FUNDMANAGER.co.uk

Sprott Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	149.02000 -2.58	152.48	148.67	149.77	35,566
19 Oct 26	151.60001 -0.77	153.05	148.00	152.50	40,656
16 Oct 26	152.37000 -7.66	161.41	152.22	161.01	36,865
15 Oct 26	160.03000 +2.82	160.18	157.14	157.29	61,695
14 Oct 26	157.21001 -6.77	162.96	156.93	162.96	52,558
13 Oct 26	163.98000 -1.83	168.67	162.89	168.30	56,941
09 Oct 26	165.81000 +2.13	166.62	164.55	166.15	23,013
08 Oct 26	163.67999 -0.35	164.50	161.90	162.87	30,247
07 Oct 26	164.03000 -5.96	165.92	162.20	165.92	22,159
06 Oct 26	169.99001 +4.59	171.49	164.92	167.74	46,808
05 Oct 26	165.39999 +0.23	167.15	162.31	167.15	35,924
02 Oct 26	165.17000 +0.38	167.40	162.40	167.18	53,897
01 Oct 26	164.78999 -4.98	170.38	164.54	168.45	42,835
30 Sep 26	169.77000 -0.62	173.00	169.50	169.50	26,302
29 Sep 26	170.39000 +0.33	171.89	167.98	170.16	38,020
28 Sep 26	170.06000 -5.39	173.00	169.48	172.73	32,401
25 Sep 26	175.45000 -0.55	178.49	174.72	178.49	21,611
24 Sep 26	176.00000 -0.47	177.51	172.10	175.59	41,300
23 Sep 26	176.47000 -8.97	182.98	175.02	182.88	40,500
22 Sep 26	185.44000 +5.70	187.49	178.89	178.89	42,100
21 Sep 26	179.74001 +0.95	181.31	176.57	178.89	36,105
18 Sep 26	178.78999 +3.41	179.81	175.32	176.16	99,206
17 Sep 26	175.38000 +1.71	178.18	174.73	176.38	26,817
16 Sep 26	173.67000 -2.91	179.94	171.00	179.40	42,952
15 Sep 26	176.58000 -5.99	182.71	173.64	182.71	50,329
14 Sep 26	182.57001 -2.29	183.09	173.95	182.37	115,700
11 Sep 26	184.86000 +10.15	186.52	176.14	180.01	131,013
10 Sep 26	174.71001 -4.81	178.10	173.06	178.10	69,650
09 Sep 26	179.52000 +2.62	181.94	177.13	177.13	68,699
08 Sep 26	176.89999 -2.30	182.95	176.44	176.60	31,662
04 Sep 26	179.20000 -0.87	179.69	175.72	178.24	31,300
03 Sep 26	180.07001 +3.20	181.40	177.51	177.98	32,200
02 Sep 26	176.87000 +0.23	181.52	176.58	179.98	53,400
01 Sep 26	176.64000 -5.54	181.78	176.09	177.84	33,000
31 Aug 26	182.17999 -2.49	184.98	180.36	184.77	36,800
28 Aug 26	184.67000 -4.42	192.48	183.62	189.09	41,700
27 Aug 26	189.09000 -0.83	192.18	186.21	186.21	38,400
26 Aug 26	189.92000 -0.21	192.75	187.05	189.79	43,217
25 Aug 26	190.13000 +2.94	192.94	185.14	186.90	75,769
24 Aug 26	187.19000 +4.86	187.70	181.99	182.84	93,101
21 Aug 26	182.33000 +8.22	182.85	177.98	179.60	95,067
20 Aug 26	174.11000 +7.33	174.90	165.19	166.78	87,791
19 Aug 26	166.78000 +3.48	171.48	166.26	167.63	70,633
18 Aug 26	163.30000 -5.58	168.79	161.65	168.79	50,859
17 Aug 26	168.88000 +6.94	169.31	161.15	161.23	58,419
14 Aug 26	161.94000 -1.33	166.93	160.79	165.47	49,309
13 Aug 26	163.27000 -0.59	165.29	161.27	163.42	98,347
12 Aug 26	163.86000 -6.93	174.00	162.67	172.09	86,289
11 Aug 26	170.78999 +9.57	172.84	159.88	163.81	74,721
10 Aug 26	161.22000 -2.98	164.58	160.87	163.92	78,215
07 Aug 26	164.20000 +6.65	165.64	159.99	160.01	48,405
06 Aug 26	157.55000 -4.36	162.05	154.85	162.03	63,774
05 Aug 26	161.91000 +14.58	163.23	146.40	146.40	127,353
04 Aug 26	147.33000 +3.25	152.58	145.97	152.58	99,844
31 Jul 26	144.08000 -5.41	147.91	143.78	147.91	96,829
30 Jul 26	149.49001 +3.39	149.90	147.44	147.86	43,526
29 Jul 26	146.10001 -3.07	149.96	145.08	149.09	69,341
28 Jul 26	149.17000 +1.55	149.51	142.61	149.49	49,813
27 Jul 26	147.62000 +2.44	147.75	143.88	145.20	30,386
24 Jul 26	145.17999 -3.40	148.42	144.29	147.66	44,936
23 Jul 26	148.58000 -4.27	152.06	147.23	152.06	43,513
22 Jul 26	152.85001 -1.55	157.00	152.13	154.09	41,312
21 Jul 26	154.39999 +7.20	155.55	148.42	148.42	95,562
20 Jul 26	147.20000 +1.42	149.29	146.20	146.20	19,961
17 Jul 26	145.78000 -1.58	147.47	143.31	145.40	72,742
16 Jul 26	147.36000 -3.44	148.48	144.96	147.07	62,889
15 Jul 26	150.80000 +1.49	151.86	147.53	147.53	67,446
14 Jul 26	149.31000 +1.86	154.30	148.32	150.20	30,637
13 Jul 26	147.45000 -5.39	152.03	144.24	151.99	105,246
10 Jul 26	152.84000 -2.49	156.37	152.50	154.23	57,128
09 Jul 26	155.33000 -2.15	161.64	154.28	159.99	55,302
08 Jul 26	157.48000 -3.29	158.94	154.38	157.78	116,677
07 Jul 26	160.77000 -7.91	168.56	159.30	168.56	87,042
06 Jul 26	168.67999 +0.98	169.21	165.19	166.65	74,011
03 Jul 26	167.70000 +5.19	167.92	164.96	164.96	20,210
02 Jul 26	162.50999 +2.71	170.28	160.66	162.41	65,571
30 Jun 26	159.80000 -0.59	162.89	159.21	162.89	150,066
29 Jun 26	160.39000 +1.55	160.69	154.66	159.44	70,490
26 Jun 26	158.84000 +9.88	160.52	149.09	149.09	79,626
25 Jun 26	148.96001 -2.41	154.65	148.64	153.80	123,008
24 Jun 26	151.37000 -10.00	161.41	147.53	158.92	68,377
23 Jun 26	161.37000 -5.65	164.14	160.40	161.10	71,951
22 Jun 26	167.02000 +1.25	168.97	164.42	164.67	47,206
19 Jun 26	165.77000 -7.01	173.21	165.20	173.21	284,285
18 Jun 26	172.78000 -9.56	184.34	171.17	184.34	69,621
17 Jun 26	182.34000 -0.93	193.48	181.90	182.19	84,004
16 Jun 26	183.27000 +3.61	185.67	180.48	180.48	65,699
15 Jun 26	179.66000 +13.76	188.42	174.03	174.03	72,500
12 Jun 26	165.89999 +4.27	167.15	161.79	166.43	42,769
11 Jun 26	161.63000 +4.09	162.98	156.59	158.54	88,666
10 Jun 26	157.53999 -6.99	163.82	156.66	163.00	57,477
09 Jun 26	164.53000 -4.67	171.13	159.45	169.29	87,057
08 Jun 26	169.20000 -1.83	173.01	167.95	171.74	38,554
05 Jun 26	171.03000 -9.25	177.90	170.51	177.90	55,527
04 Jun 26	180.28000 +2.05	182.45	178.96	178.96	50,978
03 Jun 26	178.23000 -6.20	182.14	177.97	182.14	39,180
02 Jun 26	184.42999 +0.78	186.17	181.58	184.11	49,423
01 Jun 26	183.64999 +2.18	187.31	177.33	180.50	54,900
29 May 26	181.47000 +4.95	182.82	176.52	176.62	101,545
28 May 26	176.52000 -0.08	180.00	170.40	173.06	43,978
27 May 26	176.60001 -0.93	177.90	172.91	172.91	42,600
26 May 26	177.53000 -0.63	179.14	176.03	178.06	41,469
25 May 26	178.16000 +5.34	184.51	175.60	178.50	46,847
22 May 26	172.82001 -1.13	175.53	171.06	173.85	35,065
21 May 26	173.95000 -0.59	175.21	169.07	173.80	68,191
20 May 26	174.53999 +3.30	177.70	171.71	173.82	50,519
19 May 26	171.24001 -6.03	177.25	168.95	176.11	125,622
15 May 26	177.27000 -9.74	182.89	175.83	182.89	92,073
14 May 26	187.00999 -9.19	196.71	186.78	196.71	67,396
13 May 26	196.20000 -4.02	200.50	193.91	200.40	51,464
12 May 26	200.22000 +2.89	201.23	191.45	194.25	69,782
11 May 26	197.33000 +4.36	198.27	191.38	192.98	83,825
08 May 26	192.97000 -1.56	198.50	192.37	194.53	81,671
07 May 26	194.53000 -13.12	210.83	194.11	210.01	87,282
06 May 26	207.64999 +34.27	208.79	181.63	181.63	167,905
05 May 26	173.38000 -4.62	181.34	173.04	178.49	51,047
04 May 26	178.00000 -0.36	181.55	176.24	178.25	98,361
01 May 26	178.36000 +0.95	178.86	174.70	175.63	83,631
30 Apr 26	177.41000 +4.71	179.99	174.61	174.61	73,415
29 Apr 26	172.70000 -1.84	174.79	171.71	172.00	97,036
28 Apr 26	174.53999 -2.39	176.79	169.49	176.79	65,549
27 Apr 26	176.92999 -1.38	179.10	173.88	179.10	105,332
24 Apr 26	178.31000 +0.79	180.28	176.01	180.20	67,666
23 Apr 26	177.52000 -2.87	181.97	175.03	181.97	108,341
22 Apr 26	180.39000 +1.94	184.54	177.77	181.99	83,000
21 Apr 26	178.45000 -20.30	200.90	177.74	200.90	129,145
20 Apr 26	198.75000 -5.19	203.93	193.60	200.99	66,860
17 Apr 26	203.94000 +3.91	205.41	201.15	201.15	102,073
16 Apr 26	200.03000 +1.22	201.98	198.53	198.91	38,157
15 Apr 26	198.81000 -7.30	207.22	198.20	204.28	49,353
14 Apr 26	206.11000 +3.61	207.53	202.96	204.21	43,163
13 Apr 26	202.50000 +3.35	204.32	196.62	197.40	38,413
10 Apr 26	199.14999 -0.56	202.79	198.21	200.93	32,470
09 Apr 26	199.71001 +0.42	203.17	198.00	201.19	47,606
08 Apr 26	199.28999 +5.43	207.56	198.09	206.12	94,419
07 Apr 26	193.86000 -7.60	201.62	192.00	198.96	66,409
06 Apr 26	201.46001 +5.87	204.06	194.75	195.92	44,808
02 Apr 26	195.59000 -8.31	201.47	194.20	196.74	82,953
01 Apr 26	203.89999 +5.38	208.81	201.79	201.79	97,320
31 Mar 26	198.52000 +11.60	198.81	191.57	191.72	44,516
30 Mar 26	186.92000 -0.91	192.73	184.32	191.59	65,201
27 Mar 26	187.83000 +3.16	190.84	182.52	183.54	56,334
26 Mar 26	184.67000 -7.98	192.15	184.33	190.17	87,815
25 Mar 26	192.64999 +3.78	197.96	191.63	193.17	81,800
24 Mar 26	188.87000 +1.85	189.93	183.78	186.12	51,108
23 Mar 26	187.02000 +2.31	193.27	183.77	184.38	78,269
20 Mar 26	184.71001 -3.40	191.85	179.79	186.26	673,303
19 Mar 26	188.11000 -11.94	194.19	182.93	194.19	135,797
18 Mar 26	200.05000 -5.15	205.38	199.36	201.46	62,485
17 Mar 26	205.20000 +4.33	208.60	202.87	202.87	55,928
16 Mar 26	200.87000 -1.93	207.24	198.66	203.53	98,400
13 Mar 26	202.80000 -10.90	220.00	202.23	216.00	119,889
12 Mar 26	213.70000 -9.64	221.91	213.47	221.14	179,367
11 Mar 26	223.34000 -2.40	230.00	219.79	225.85	56,276
10 Mar 26	225.74001 +5.09	230.43	221.40	221.40	77,474
09 Mar 26	220.64999 +2.81	222.14	208.85	214.44	72,823
06 Mar 26	217.84000 -0.61	225.00	217.60	219.06	107,000
05 Mar 26	218.45000 -7.48	224.01	211.38	224.01	77,700
04 Mar 26	225.92999 +8.20	227.77	214.64	219.20	131,900
03 Mar 26	217.73000 -8.11	219.52	207.03	214.56	101,100
02 Mar 26	225.84000 +4.62	228.31	214.43	218.07	88,900
27 Feb 26	221.22000 -3.97	228.38	218.38	227.36	143,300
26 Feb 26	225.19000 +3.10	225.42	218.69	222.05	84,300
25 Feb 26	222.09000 +7.00	223.95	216.68	219.19	96,000
24 Feb 26	215.09000 +6.62	217.71	206.00	206.38	91,700
23 Feb 26	208.47000 +11.16	210.23	198.02	198.15	151,500
20 Feb 26	197.31000 +17.84	197.48	181.95	182.61	182,200
19 Feb 26	179.47000 +9.62	180.11	164.09	164.09	92,300
18 Feb 26	169.85001 +4.27	171.24	165.35	165.35	43,000
17 Feb 26	165.58000 -2.49	167.78	161.59	163.86	77,500
13 Feb 26	168.07001 +6.88	170.13	162.24	164.38	45,400
12 Feb 26	161.19000 -4.26	166.60	159.78	166.60	76,700
11 Feb 26	165.45000 -0.29	168.56	161.14	168.56	58,300
10 Feb 26	165.74001 -0.42	167.15	163.77	167.15	35,600
09 Feb 26	166.16000 +3.88	167.19	161.76	163.98	53,000
06 Feb 26	162.28000 +5.23	164.00	161.23	162.17	59,600
05 Feb 26	157.05000 -5.40	161.81	156.68	156.68	99,700
04 Feb 26	162.45000 -6.11	168.56	156.84	168.56	116,100
03 Feb 26	168.56000 +3.78	170.95	164.52	170.75	139,900
02 Feb 26	164.78000 -2.18	169.27	161.17	161.46	152,800
30 Jan 26	166.96001 -8.79	176.20	166.20	169.19	194,000
29 Jan 26	175.75000 -14.79	192.00	175.00	191.31	252,600
28 Jan 26	190.53999 +9.98	191.28	181.45	181.59	92,900
27 Jan 26	180.56000 -3.19	183.67	175.60	183.32	82,300
26 Jan 26	183.75000 +2.91	187.80	180.51	187.03	113,900
23 Jan 26	180.84000 +5.22	182.11	177.49	177.49	95,400
22 Jan 26	175.62000 +0.16	180.33	174.63	175.47	128,200
21 Jan 26	175.46001 +4.73	175.60	169.14	171.25	161,000
20 Jan 26	170.73000 +5.13	171.14	164.41	169.76	156,700
19 Jan 26	165.60001 +3.29	166.05	162.31	162.31	29,700
16 Jan 26	162.31000 +2.41	166.57	159.73	159.95	152,600
15 Jan 26	159.89999 +3.47	160.01	156.00	156.43	76,500
14 Jan 26	156.42999 +5.53	156.66	150.01	150.98	111,200
13 Jan 26	150.89999 +1.64	151.48	147.63	150.77	68,100
12 Jan 26	149.25999 +2.41	151.50	147.95	149.30	49,600
09 Jan 26	146.85001 +3.71	146.91	143.49	144.84	43,500
08 Jan 26	143.14000 -1.30	145.36	140.50	143.90	77,500
07 Jan 26	144.44000 -3.80	146.17	143.58	146.17	78,800
06 Jan 26	148.24001 +2.30	148.41	145.91	147.34	72,200
05 Jan 26	145.94000 +7.05	146.64	140.43	140.43	94,100
02 Jan 26	138.89000 +4.45	139.76	134.51	134.51	59,900
31 Dec 25	134.44000 -0.19	135.30	134.07	134.35	30,100
30 Dec 25	134.63000 -1.27	137.93	134.41	136.68	56,400
29 Dec 25	135.89999 -1.25	137.54	134.48	137.06	141,700
24 Dec 25	137.14999 -1.58	139.43	136.09	139.43	35,700
23 Dec 25	138.73000 +0.80	139.56	136.68	138.33	55,300
22 Dec 25	137.92999 +3.93	140.37	134.50	134.50	108,500
19 Dec 25	134.00000 +3.92	134.00	131.01	131.09	344,400
18 Dec 25	130.08000 +2.74	131.99	126.85	126.85	47,000
17 Dec 25	127.34000 -4.08	132.75	126.77	131.74	67,700
16 Dec 25	131.42000 +1.12	133.22	129.40	130.59	58,300
15 Dec 25	130.30000 +1.18	131.61	129.04	129.49	36,900
12 Dec 25	129.12000 -0.48	131.96	127.56	130.94	42,400
11 Dec 25	129.60001 +1.30	130.61	127.24	128.35	43,700
10 Dec 25	128.30000 -3.85	132.79	125.57	131.00	99,900
09 Dec 25	132.14999 +3.81	132.43	128.27	128.27	43,400
08 Dec 25	128.34000 +0.67	129.44	127.29	127.60	51,100
05 Dec 25	127.67000 +0.11	129.20	126.07	127.49	64,200
04 Dec 25	127.56000 +0.66	128.72	126.37	126.37	39,200
03 Dec 25	126.90000 +1.43	128.06	125.10	125.16	42,200
02 Dec 25	125.47000 +0.07	126.05	123.92	125.59	59,500
01 Dec 25	125.40000 -3.14	129.30	125.24	129.30	58,700
28 Nov 25	128.53999 +1.19	129.06	127.08	127.90	33,200
27 Nov 25	127.35000 +0.54	127.90	127.00	127.00	14,800
26 Nov 25	126.81000 +2.83	128.31	124.86	124.94	43,100
25 Nov 25	123.98000 +1.01	124.28	121.24	123.67	70,400
24 Nov 25	122.97000 +8.37	123.33	114.60	114.60	124,000
21 Nov 25	114.60000 -2.09	116.50	113.74	116.13	62,800
20 Nov 25	116.69000 -4.69	124.03	116.56	124.03	50,800
19 Nov 25	121.38000 +0.18	124.12	120.98	122.79	44,500
18 Nov 25	121.20000 +1.03	122.23	118.86	119.00	75,800
17 Nov 25	120.17000 -3.55	123.90	119.58	123.42	64,900
14 Nov 25	123.72000 -0.58	124.86	122.34	122.89	40,100
13 Nov 25	124.30000 -4.86	129.36	123.92	129.36	63,300
12 Nov 25	129.16000 -1.17	132.78	129.01	131.90	76,800
11 Nov 25	130.33000 +0.06	130.94	126.32	130.43	50,600
10 Nov 25	130.27000 +3.73	130.59	127.71	128.06	86,500
07 Nov 25	126.54000 +7.66	126.97	119.47	119.50	164,100
06 Nov 25	118.88000 +0.48	122.15	117.98	120.83	83,000
05 Nov 25	118.40000 +2.78	120.08	111.41	115.55	101,600
04 Nov 25	115.62000 +0.46	116.10	112.89	115.02	42,500
03 Nov 25	115.16000 +0.00	115.90	114.35	114.41	37,600
31 Oct 25	115.16000 +0.52	115.26	113.92	114.50	66,000
30 Oct 25	114.64000 -0.25	116.05	114.12	114.12	34,100
29 Oct 25	114.89000 +1.45	115.96	113.73	115.22	56,200
28 Oct 25	113.44000 +1.77	115.14	109.90	109.90	97,700
27 Oct 25	111.67000 -3.22	114.80	111.22	114.30	99,800
24 Oct 25	114.89000 +0.96	115.70	113.74	113.74	30,000
23 Oct 25	113.93000 +0.32	115.26	113.40	114.33	42,700
22 Oct 25	113.61000 -1.80	116.20	112.23	113.68	61,200
21 Oct 25	115.41000 -5.04	118.37	112.23	118.37	111,800
20 Oct 25	120.45000 +1.63	121.43	118.89	118.89	88,300
17 Oct 25	118.82000 -5.40	123.92	118.28	123.85	127,300
16 Oct 25	124.22000 +0.63	125.65	122.45	124.11	83,800
15 Oct 25	123.59000 +3.34	125.12	121.76	121.76	101,500
14 Oct 25	120.25000 +4.32	121.62	116.38	116.76	63,900
10 Oct 25	115.93000 -0.33	117.87	115.17	116.19	79,000
09 Oct 25	116.26000 -7.27	124.34	115.48	124.34	110,000
08 Oct 25	123.53000 +1.96	124.94	122.68	122.68	62,300
07 Oct 25	121.57000 +1.03	121.64	119.75	120.60	68,600
06 Oct 25	120.54000 +3.16	121.80	118.60	118.60	79,100
03 Oct 25	117.38000 +0.96	118.12	115.76	116.94	71,000
02 Oct 25	116.42000 +1.49	116.52	113.77	114.87	47,600
01 Oct 25	114.93000 -0.74	116.80	114.80	114.96	62,700
30 Sep 25	115.67000 -0.47	116.31	114.00	115.55	66,700
29 Sep 25	116.14000 +2.29	116.61	114.54	114.54	104,500
26 Sep 25	113.85000 +4.56	114.43	110.44	110.44	146,000
25 Sep 25	109.29000 +1.90	109.85	107.65	107.77	75,800
24 Sep 25	107.39000 -0.02	108.94	106.87	107.36	94,900
23 Sep 25	107.41000 +3.84	107.82	103.37	103.37	126,400
22 Sep 25	103.57000 +3.00	103.94	101.27	101.94	84,900
19 Sep 25	100.57000 +1.29	101.45	99.30	100.06	379,300
18 Sep 25	99.28000 +1.04	100.57	98.38	99.16	80,900
17 Sep 25	98.24000 +2.56	98.96	95.28	95.95	73,000
16 Sep 25	95.68000 -1.47	97.15	94.97	97.10	46,200
15 Sep 25	97.15000 +0.58	97.74	96.47	96.47	33,100
12 Sep 25	96.57000 +0.63	96.57	95.32	95.54	24,900
11 Sep 25	95.94000 +0.35	97.58	95.66	96.00	53,700
10 Sep 25	95.59000 +1.05	95.64	94.60	94.60	32,000
09 Sep 25	94.54000 +0.54	95.49	94.21	94.72	44,400
08 Sep 25	94.00000 +0.13	95.11	93.65	94.55	40,700
05 Sep 25	93.87000 +1.72	93.88	91.40	93.49	79,600
04 Sep 25	92.15000 +0.39	92.29	91.02	91.10	41,700
03 Sep 25	91.76000 -1.97	95.38	90.34	93.79	119,200
02 Sep 25	93.73000 +3.24	93.79	89.48	90.24	179,500
29 Aug 25	90.49000 +1.04	90.55	88.62	89.97	63,200
28 Aug 25	89.45000 +0.14	89.81	88.99	89.72	64,800
27 Aug 25	89.31000 -0.78	89.92	89.02	89.80	41,500
26 Aug 25	90.09000 +0.28	90.34	89.31	89.57	103,700
25 Aug 25	89.81000 -0.52	90.98	89.67	90.00	64,500
22 Aug 25	90.33000 +1.78	90.81	88.33	88.33	84,600
21 Aug 25	88.55000 +1.68	88.63	86.60	87.38	39,900
20 Aug 25	86.87000 +0.17	87.69	85.84	87.69	76,900
19 Aug 25	86.70000 -3.21	89.91	86.44	89.91	53,400
18 Aug 25	89.91000 -1.09	90.87	89.48	90.50	52,400
15 Aug 25	91.00000 +1.33	91.09	88.28	89.70	70,200
14 Aug 25	89.67000 -0.02	91.10	89.62	89.65	69,600
13 Aug 25	89.69000 -1.62	92.28	88.76	91.36	86,900
12 Aug 25	91.31000 -1.60	93.38	91.27	92.92	103,000
11 Aug 25	92.91000 +0.70	93.25	91.26	91.48	54,600
08 Aug 25	92.21000 -0.21	93.70	91.93	92.35	62,600
07 Aug 25	92.42000 -0.64	94.06	92.28	93.12	74,600
06 Aug 25	93.06000 -1.56	93.39	87.19	92.46	217,500
05 Aug 25	94.62000 +2.74	95.78	93.76	95.06	155,600
01 Aug 25	91.88000 -1.42	93.54	91.48	93.54	69,300
31 Jul 25	93.30000 -0.37	94.87	93.04	94.34	60,900
30 Jul 25	93.67000 -1.83	95.98	93.10	94.88	68,900
29 Jul 25	95.50000 +0.80	96.62	93.97	93.97	65,400
28 Jul 25	94.70000 -2.47	96.44	93.91	96.32	84,600
25 Jul 25	97.17000 -0.68	97.81	96.38	97.42	65,100
24 Jul 25	97.85000 +0.55	98.96	95.75	96.49	113,900
23 Jul 25	97.30000 -1.07	99.74	97.17	98.46	55,300
22 Jul 25	98.37000 -4.09	100.52	96.85	100.52	101,100
21 Jul 25	102.46000 -1.03	105.59	102.37	104.35	121,300
18 Jul 25	103.49000 +1.77	104.01	101.47	102.15	68,900
17 Jul 25	101.72000 +1.36	102.15	99.61	100.00	43,800
16 Jul 25	100.36000 +1.02	101.00	99.00	99.70	102,500
15 Jul 25	99.34000 +0.42	100.02	98.51	98.89	78,100
14 Jul 25	98.92000 +1.93	99.16	97.01	97.01	64,900
11 Jul 25	96.99000 +1.10	97.22	95.86	96.38	59,000
10 Jul 25	95.89000 +0.36	97.00	95.59	95.76	58,400
09 Jul 25	95.53000 +1.94	95.55	92.33	92.63	45,000
08 Jul 25	93.59000 -2.25	96.17	92.24	95.88	86,900
07 Jul 25	95.84000 +1.21	96.03	94.50	95.10	52,300
04 Jul 25	94.63000 +0.13	94.88	94.31	94.50	12,600
03 Jul 25	94.50000 +1.61	94.83	92.48	92.48	45,000
02 Jul 25	92.89000 -1.24	93.87	92.46	93.43	79,400
30 Jun 25	94.13000 +2.14	94.16	91.66	92.55	67,500
27 Jun 25	91.99000 -0.33	92.76	91.66	92.17	52,400
26 Jun 25	92.32000 -0.61	93.44	91.68	92.93	73,600
25 Jun 25	92.93000 +4.36	93.28	88.31	88.34	99,100
24 Jun 25	88.57000 -0.48	89.23	87.00	88.59	66,400
23 Jun 25	89.05000 -0.87	90.77	89.00	90.13	55,100
20 Jun 25	89.92000 +0.68	90.25	89.14	89.70	55,900
19 Jun 25	89.24000 -0.32	89.61	88.61	89.61	14,400
18 Jun 25	89.56000 +1.68	89.65	87.79	87.96	83,000
17 Jun 25	87.88000 +0.12	88.75	87.50	87.50	44,700
16 Jun 25	87.76000 +1.70	87.81	85.00	85.13	73,500
13 Jun 25	86.06000 -0.09	86.61	85.34	85.74	33,000
12 Jun 25	86.15000 +0.63	86.73	85.48	85.62	37,800
11 Jun 25	85.52000 +0.90	85.90	84.53	84.53	39,100
10 Jun 25	84.62000 -0.74	85.43	84.06	85.00	53,900
09 Jun 25	85.36000 +0.55	86.21	84.55	84.82	54,600
06 Jun 25	84.81000 +0.04	85.24	83.91	84.81	40,200
05 Jun 25	84.77000 +1.25	85.73	83.21	83.21	66,800
04 Jun 25	83.52000 +1.16	83.85	82.14	82.77	68,300
03 Jun 25	82.36000 +1.11	82.62	81.14	81.25	44,500
02 Jun 25	81.25000 +1.70	81.59	80.35	80.95	39,700
30 May 25	79.55000 -0.70	80.63	78.94	80.63	82,500
29 May 25	80.25000 -0.82	80.86	80.00	80.86	94,000
28 May 25	81.07000 +0.58	81.77	80.25	80.58	62,900
27 May 25	80.49000 +0.79	80.51	79.23	79.84	119,700
26 May 25	79.70000 +0.20	81.00	78.94	79.80	38,200
23 May 25	79.50000 +1.74	79.71	77.49	77.49	39,100
22 May 25	77.76000 -1.13	78.78	77.72	78.63	31,800
21 May 25	78.89000 +0.07	80.04	78.85	79.04	48,100
20 May 25	78.82000 +1.06	78.95	77.58	77.58	32,800
16 May 25	77.76000 +0.25	78.97	77.16	78.36	62,900
15 May 25	77.51000 +1.25	77.71	76.13	76.13	48,200
14 May 25	76.26000 -0.12	78.59	76.13	76.33	82,800
13 May 25	76.38000 +0.36	77.28	75.43	75.43	74,700
12 May 25	76.02000 -1.06	76.75	73.46	76.75	189,100
09 May 25	77.08000 +2.02	77.86	75.78	75.78	96,300
08 May 25	75.06000 +0.50	75.65	73.95	74.56	115,600
07 May 25	74.56000 +1.06	75.00	73.08	73.08	90,300
06 May 25	73.50000 +1.64	74.37	71.83	71.83	33,300
05 May 25	71.86000 +0.89	72.01	69.83	70.65	38,700
02 May 25	70.97000 -0.78	72.06	70.88	71.74	25,900
01 May 25	71.75000 -0.68	72.69	71.61	71.80	65,800
30 Apr 25	72.43000 +0.53	72.51	70.99	71.64	37,300
29 Apr 25	71.90000 -0.79	72.58	71.73	72.54	31,200
28 Apr 25	72.69000 +0.23	72.94	71.84	71.84	13,800
25 Apr 25	72.46000 -0.30	72.81	72.00	72.39	16,900
24 Apr 25	72.76000 +1.28	73.40	71.33	71.44	35,000
23 Apr 25	71.48000 -3.31	74.73	71.14	74.73	105,100
22 Apr 25	74.79000 +1.58	75.79	73.47	73.99	95,900
21 Apr 25	73.21000 +0.31	73.62	71.98	72.18	47,800
17 Apr 25	72.90000 +1.36	73.18	71.03	71.48	75,300
16 Apr 25	71.54000 +3.09	73.48	68.99	68.99	155,200
15 Apr 25	68.45000 +1.87	68.57	66.26	66.26	55,500
14 Apr 25	66.58000 +0.80	66.66	64.80	65.60	74,300
11 Apr 25	65.78000 +4.05	66.26	61.70	61.70	80,100
10 Apr 25	61.73000 +1.16	62.45	59.33	60.50	109,500
09 Apr 25	60.57000 +4.15	61.05	56.05	56.05	92,000
08 Apr 25	56.42000 -1.34	59.25	56.33	58.86	78,200
07 Apr 25	57.76000 -0.13	59.53	56.17	57.61	77,500
04 Apr 25	57.89000 -3.38	60.24	57.14	60.24	97,200
03 Apr 25	61.27000 -3.12	62.51	61.01	61.80	46,100
02 Apr 25	64.39000 +0.23	64.89	63.65	64.16	28,600
01 Apr 25	64.16000 -0.31	64.41	63.52	64.24	41,600
31 Mar 25	64.47000 +1.08	64.68	61.73	63.23	51,100
28 Mar 25	63.39000 -1.21	65.73	63.10	64.98	30,700
27 Mar 25	64.60000 +0.85	64.84	63.43	63.43	27,600
26 Mar 25	63.75000 +0.09	64.55	63.23	64.42	24,800
25 Mar 25	63.66000 -0.20	64.40	63.59	63.67	30,300
24 Mar 25	63.86000 +0.06	64.40	63.34	63.83	29,200
21 Mar 25	63.80000 -0.89	64.22	62.99	64.22	57,400
20 Mar 25	64.69000 +0.55	65.44	64.05	64.34	53,200
19 Mar 25	64.14000 +1.02	64.34	63.38	63.71	56,200
18 Mar 25	63.12000 +1.37	64.44	61.59	61.78	58,300
17 Mar 25	61.75000 +0.52	61.98	61.09	61.43	39,200
14 Mar 25	61.23000 +0.95	61.44	59.83	61.24	34,400
13 Mar 25	60.28000 -1.40	61.68	60.21	61.68	40,900
12 Mar 25	61.68000 +1.20	61.68	60.42	60.51	55,400
11 Mar 25	60.48000 -0.18	61.18	59.85	60.54	68,000
10 Mar 25	60.66000 -3.41	63.11	60.14	62.56	59,200
07 Mar 25	64.07000 +2.54	64.25	61.63	62.13	95,600
06 Mar 25	61.53000 +0.50	61.59	60.26	60.41	50,000
05 Mar 25	61.03000 +0.75	61.03	60.15	60.74	36,600
04 Mar 25	60.28000 -0.44	60.92	59.19	60.92	43,400
03 Mar 25	60.72000 -0.65	62.09	60.50	61.98	26,000
28 Feb 25	61.37000 +0.50	61.46	60.00	60.63	75,200
27 Feb 25	60.87000 -1.93	62.80	60.79	62.80	21,400
26 Feb 25	62.80000 +1.65	64.43	59.10	59.49	70,300
25 Feb 25	61.15000 -0.66	62.30	60.33	61.81	63,000
24 Feb 25	61.81000 +0.21	62.68	60.84	62.44	32,500
21 Feb 25	61.60000 +0.19	63.23	61.39	61.64	97,500
20 Feb 25	61.41000 +0.16	61.71	60.35	60.35	21,200
19 Feb 25	61.25000 -0.42	61.37	60.53	61.25	21,800
18 Feb 25	61.67000 +0.84	62.00	60.65	61.30	21,300
14 Feb 25	60.83000 -1.49	63.11	60.60	63.11	21,500
13 Feb 25	62.32000 +0.65	62.54	61.81	62.19	24,100
12 Feb 25	61.67000 -0.59	62.77	61.50	62.52	16,700
11 Feb 25	62.26000 -0.80	62.26	60.27	61.93	28,200
10 Feb 25	63.06000 +1.01	63.88	62.34	62.34	16,500
07 Feb 25	62.05000 +0.46	62.27	61.72	61.97	25,700
06 Feb 25	61.59000 -1.50	63.04	61.58	63.01	21,200
05 Feb 25	63.09000 -0.76	64.26	62.50	63.87	26,800
04 Feb 25	63.85000 +0.75	63.87	62.91	62.91	27,400
03 Feb 25	63.10000 -0.01	64.36	62.86	63.64	25,500
31 Jan 25	63.11000 +0.01	63.99	62.81	63.29	27,400
30 Jan 25	63.10000 +2.14	63.81	61.67	61.70	19,300
29 Jan 25	60.96000 +0.04	61.64	60.20	60.71	19,700
28 Jan 25	60.92000 +0.02	61.26	60.33	60.35	17,100
27 Jan 25	60.90000 -1.47	61.56	60.37	61.28	22,300
24 Jan 25	62.37000 -0.02	63.43	62.08	63.43	6,000
23 Jan 25	62.39000 -0.30	63.18	62.16	62.97	16,700
22 Jan 25	62.69000 +0.91	62.88	61.66	61.66	17,600
21 Jan 25	61.78000 +0.64	63.22	61.37	61.50	23,000
20 Jan 25	61.14000 +0.37	61.76	60.12	60.12	4,500
17 Jan 25	60.77000 +0.41	60.92	60.30	60.31	23,800
16 Jan 25	60.36000 +0.81	60.89	59.58	59.58	25,800
15 Jan 25	59.55000 +1.10	59.84	58.73	59.72	26,600
14 Jan 25	58.45000 +1.34	58.50	57.21	57.21	16,900
13 Jan 25	57.11000 -2.18	58.79	57.10	58.41	22,500
10 Jan 25	59.29000 -1.30	60.45	59.15	60.30	34,000
09 Jan 25	60.59000 +0.27	60.85	60.04	60.19	4,600
08 Jan 25	60.32000 -0.40	61.23	59.77	59.94	16,500
07 Jan 25	60.72000 +0.70	60.83	59.49	59.87	23,800
06 Jan 25	60.02000 -1.97	62.08	60.02	62.00	23,600
03 Jan 25	61.99000 -0.63	62.77	61.73	62.74	14,500
02 Jan 25	62.62000 +2.05	62.94	61.86	61.86	20,800
31 Dec 24	60.57000 +1.21	60.64	59.60	59.90	19,100
30 Dec 24	59.36000 -1.13	60.10	59.03	59.24	17,600
27 Dec 24	60.49000 -0.40	61.31	60.27	60.82	9,400
24 Dec 24	60.89000 +0.39	61.06	60.51	60.89	3,700
23 Dec 24	60.50000 -0.54	60.70	59.92	60.64	9,600
20 Dec 24	61.04000 +0.20	61.94	60.84	61.08	25,800
19 Dec 24	60.84000 +0.80	61.30	60.24	61.22	41,000
18 Dec 24	60.04000 -1.44	61.56	59.87	61.48	30,900
17 Dec 24	61.48000 -1.16	62.23	61.21	62.23	15,500
16 Dec 24	62.64000 +0.33	63.00	62.25	62.50	23,700
13 Dec 24	62.31000 -1.14	63.45	61.83	63.29	22,500
12 Dec 24	63.45000 -0.99	64.67	63.44	64.67	28,600
11 Dec 24	64.44000 -0.41	65.25	64.36	65.25	23,100
10 Dec 24	64.85000 +1.46	65.41	64.06	64.18	23,300
09 Dec 24	63.39000 +2.55	64.36	60.42	60.42	72,300
06 Dec 24	60.84000 -0.38	61.97	60.28	61.97	18,100
05 Dec 24	61.22000 -0.35	61.63	60.87	61.15	14,200
04 Dec 24	61.57000 -0.46	62.62	61.40	62.53	22,500
03 Dec 24	62.03000 +0.62	62.48	61.51	61.75	29,600
02 Dec 24	61.41000 -0.31	61.83	60.98	60.98	27,200
29 Nov 24	61.72000 +0.61	62.23	61.46	61.50	74,600
28 Nov 24	61.11000 -0.37	61.80	61.11	61.48	9,500
27 Nov 24	61.48000 +0.52	61.87	60.75	60.99	39,600
26 Nov 24	60.96000 +0.59	61.10	60.23	60.43	34,100
25 Nov 24	60.37000 -1.62	61.33	59.42	61.30	46,500
22 Nov 24	61.99000 +0.44	62.30	61.30	61.49	55,500
21 Nov 24	61.55000 +0.05	61.80	61.41	61.61	14,600
20 Nov 24	61.50000 +0.51	61.89	60.80	60.86	23,800
19 Nov 24	60.99000 +0.77	61.00	59.96	60.50	30,000
18 Nov 24	60.22000 +1.13	61.75	58.87	58.87	52,100
15 Nov 24	59.09000 +0.23	59.32	58.00	59.27	40,700
14 Nov 24	58.86000 -0.44	59.31	58.50	58.59	43,800
13 Nov 24	59.30000 -0.37	60.04	58.61	59.80	37,300
12 Nov 24	59.67000 -0.18	59.92	58.84	59.92	82,000
11 Nov 24	59.85000 -0.33	60.31	58.94	60.10	62,900
08 Nov 24	60.18000 -0.45	60.84	59.41	60.46	45,000
07 Nov 24	60.63000 +0.58	61.72	60.08	60.53	48,600
06 Nov 24	60.05000 -2.89	63.20	58.97	63.15	118,400
05 Nov 24	62.94000 +2.63	62.98	60.31	60.31	24,700
04 Nov 24	60.31000 -1.66	61.98	60.20	61.97	21,000
01 Nov 24	61.97000 +0.36	62.44	61.55	61.60	14,700
31 Oct 24	61.61000 -2.88	64.33	61.41	64.28	56,600
30 Oct 24	64.49000 +0.58	65.03	63.71	63.88	17,300
29 Oct 24	63.91000 -0.13	64.38	63.60	64.38	12,900
28 Oct 24	64.04000 +0.60	64.44	63.67	63.68	9,300
25 Oct 24	63.44000 -0.74	64.04	63.29	63.77	11,700
24 Oct 24	64.18000 +0.51	64.25	62.91	63.37	14,600
23 Oct 24	63.67000 -1.74	64.98	63.17	64.98	12,300
22 Oct 24	65.41000 +1.14	65.55	63.67	64.50	39,500
21 Oct 24	64.27000 -1.43	66.31	64.26	66.31	37,000
18 Oct 24	65.70000 +2.93	65.77	63.09	63.21	30,600
17 Oct 24	62.77000 +0.15	63.00	61.81	63.00	26,800
16 Oct 24	62.62000 +2.30	62.83	60.34	60.34	25,700
15 Oct 24	60.32000 -0.85	61.29	60.01	60.98	13,300
11 Oct 24	61.17000 +0.00	61.92	61.06	61.48	12,400
10 Oct 24	61.17000 +1.36	61.38	59.63	60.47	17,100
09 Oct 24	59.81000 -0.14	59.82	59.42	59.66	15,400
08 Oct 24	59.95000 -0.44	60.65	59.58	60.54	14,900
07 Oct 24	60.39000 -0.36	60.98	60.00	60.78	21,900
04 Oct 24	60.75000 -0.25	61.82	60.70	61.00	33,200
03 Oct 24	61.00000 +0.48	61.03	60.43	60.56	15,300
02 Oct 24	60.52000 +0.65	60.99	59.77	59.77	40,900
01 Oct 24	59.87000 +1.26	59.96	58.41	59.15	16,200
30 Sep 24	58.61000 -1.79	60.39	58.31	60.05	23,200
27 Sep 24	60.40000 -0.04	60.40	59.63	60.25	33,700
26 Sep 24	60.44000 +1.93	60.60	58.72	58.72	23,800
25 Sep 24	58.51000 -0.52	59.03	58.43	58.99	11,500
24 Sep 24	59.03000 +0.66	59.32	58.62	58.62	17,900
23 Sep 24	58.37000 +0.10	59.08	58.24	58.63	11,100
20 Sep 24	58.27000 +0.71	58.74	57.64	57.78	29,400
19 Sep 24	57.56000 +2.28	57.56	55.88	55.88	17,900
18 Sep 24	55.28000 -0.90	56.68	55.19	56.18	19,200
17 Sep 24	56.18000 +0.02	56.48	55.58	55.58	16,200
16 Sep 24	56.16000 -0.38	56.60	55.95	56.49	13,400
13 Sep 24	56.54000 +0.98	57.05	56.17	56.49	13,700
12 Sep 24	55.56000 +1.30	56.49	55.30	55.30	25,500
11 Sep 24	54.26000 +0.41	54.26	53.10	53.81	11,800
10 Sep 24	53.85000 +0.71	53.85	52.41	52.82	19,400
09 Sep 24	53.14000 +0.63	53.49	52.94	53.19	23,600
06 Sep 24	52.51000 -1.02	53.19	52.20	53.19	18,200
05 Sep 24	53.53000 +0.18	53.83	53.24	53.59	12,800
04 Sep 24	53.35000 -0.54	53.79	53.18	53.42	11,000
03 Sep 24	53.89000 -1.10	54.50	53.49	54.50	22,300
30 Aug 24	54.99000 -0.38	55.43	54.71	55.34	21,300
29 Aug 24	55.37000 -0.18	55.84	55.19	55.52	32,900
28 Aug 24	55.55000 -0.93	56.33	55.41	56.01	37,800
27 Aug 24	56.48000 -0.86	56.86	56.31	56.61	30,200
26 Aug 24	57.34000 -0.27	57.77	57.05	57.62	31,200
23 Aug 24	57.61000 +2.38	58.55	55.89	55.89	51,600
22 Aug 24	55.23000 -0.62	55.90	55.08	55.72	27,500
21 Aug 24	55.85000 -0.59	56.50	55.72	56.50	49,300
20 Aug 24	56.44000 -0.16	57.05	56.10	56.57	46,600
19 Aug 24	56.60000 -1.03	57.56	56.53	57.52	24,000
16 Aug 24	57.63000 +1.20	58.36	56.64	57.32	32,500
15 Aug 24	56.43000 +0.79	56.97	55.97	56.43	15,500
14 Aug 24	55.64000 -0.26	55.93	55.26	55.26	15,700
13 Aug 24	55.90000 +0.31	56.17	55.32	55.35	19,600
12 Aug 24	55.59000 +0.55	56.14	55.17	55.36	29,900
09 Aug 24	55.04000 +0.21	55.39	54.44	54.44	20,900
08 Aug 24	54.83000 +0.75	54.94	53.36	54.21	42,100
07 Aug 24	54.08000 -1.33	56.49	53.34	56.49	48,500
06 Aug 24	55.41000 -2.27	56.46	55.15	55.32	31,000
02 Aug 24	57.68000 -2.11	59.48	57.01	59.00	24,700
01 Aug 24	59.79000 -1.74	61.47	59.26	61.21	24,100
31 Jul 24	61.53000 +1.05	61.95	61.05	61.05	22,800
30 Jul 24	60.48000 -0.31	60.97	59.92	60.97	46,200
29 Jul 24	60.79000 -0.90	61.79	60.47	61.68	26,000
26 Jul 24	61.69000 +0.52	62.81	61.13	61.13	33,800
25 Jul 24	61.17000 -1.63	62.57	60.81	62.29	44,800
24 Jul 24	62.80000 -1.05	64.30	62.69	64.25	21,800
23 Jul 24	63.85000 +1.35	63.92	62.37	62.44	44,600
22 Jul 24	62.50000 +0.51	63.18	62.25	62.25	29,300
19 Jul 24	61.99000 -0.40	62.87	61.83	61.87	59,900
18 Jul 24	62.39000 -0.13	62.90	61.97	62.16	47,800
17 Jul 24	62.52000 -0.54	62.99	61.62	62.99	67,400
16 Jul 24	63.06000 +0.75	63.34	62.00	62.34	49,800
15 Jul 24	62.31000 +0.95	62.53	61.30	61.59	21,500
12 Jul 24	61.36000 -1.07	62.84	61.20	62.42	34,000
11 Jul 24	62.43000 +2.24	62.63	60.63	60.65	41,600
10 Jul 24	60.19000 +2.09	60.25	58.25	58.25	23,000
09 Jul 24	58.10000 +0.21	58.67	57.87	58.43	22,300
08 Jul 24	57.89000 +0.15	58.24	57.22	57.22	28,300
05 Jul 24	57.74000 -0.50	58.49	57.54	58.16	20,600
04 Jul 24	58.24000 +0.07	60.60	57.76	60.60	39,900
03 Jul 24	58.17000 +0.78	58.73	57.25	57.25	19,500
02 Jul 24	57.39000 +0.66	57.39	56.03	56.03	23,300
28 Jun 24	56.73000 -0.33	57.56	56.47	57.12	14,200
27 Jun 24	57.06000 +0.21	57.41	56.70	56.85	16,300
26 Jun 24	56.85000 +0.55	57.20	56.17	56.41	20,500
25 Jun 24	56.30000 -0.80	57.80	55.88	57.80	21,200
24 Jun 24	57.10000 -1.23	58.65	56.95	58.49	54,200
21 Jun 24	58.33000 -0.18	58.56	57.74	58.01	31,800
20 Jun 24	58.51000 +2.45	58.51	56.45	56.63	71,900
19 Jun 24	56.06000 -0.51	56.55	56.05	56.32	3,500
18 Jun 24	56.57000 +0.22	56.86	55.91	55.91	21,200
17 Jun 24	56.35000 -0.22	56.51	55.69	56.42	16,100
14 Jun 24	56.57000 +0.07	56.91	56.24	56.50	32,300
13 Jun 24	56.50000 -2.24	58.91	56.20	58.25	26,300
12 Jun 24	58.74000 -0.22	59.87	58.68	59.87	17,200
11 Jun 24	58.96000 -0.78	59.29	58.47	59.04	13,200
10 Jun 24	59.74000 +0.18	60.01	59.17	59.33	11,400
07 Jun 24	59.56000 -1.27	60.19	59.15	59.98	22,000
06 Jun 24	60.83000 +1.16	61.06	59.36	59.36	30,900
05 Jun 24	59.67000 +0.34	60.13	58.70	58.87	24,700
04 Jun 24	59.33000 -0.70	59.58	58.85	59.46	26,200
03 Jun 24	60.03000 -1.24	60.88	59.86	60.80	22,500
31 May 24	61.27000 -0.02	61.53	59.87	60.92	61,000
30 May 24	61.29000 -0.09	61.71	60.94	61.14	35,900
29 May 24	61.38000 -1.52	62.58	61.38	62.58	34,400
28 May 24	62.90000 -0.60	63.90	62.90	63.14	66,900
27 May 24	63.50000 +0.99	63.54	61.79	62.56	41,900
24 May 24	62.51000 +0.20	63.27	62.00	62.02	48,500
23 May 24	62.31000 -0.54	62.92	62.00	62.79	36,100
22 May 24	62.85000 -0.65	63.47	62.58	63.47	31,300
21 May 24	63.50000 +0.54	64.26	63.44	63.87	46,700
17 May 24	62.96000 +1.98	63.49	61.10	61.51	69,300
16 May 24	60.98000 +0.64	61.45	60.38	60.38	32,600
15 May 24	60.34000 +1.75	60.79	58.47	59.15	70,000
14 May 24	58.59000 +1.05	59.29	57.62	57.92	58,100
13 May 24	57.54000 -0.04	58.01	57.39	57.55	20,200
10 May 24	57.58000 +0.19	58.51	57.07	57.07	41,300
09 May 24	57.39000 +1.64	57.66	56.21	56.21	49,600
08 May 24	55.75000 -0.49	56.25	54.69	55.23	46,000
07 May 24	56.24000 -0.04	56.51	55.94	56.49	11,500
06 May 24	56.28000 +0.42	56.56	55.98	56.12	19,700
03 May 24	55.86000 +0.56	56.41	55.27	55.80	30,300
02 May 24	55.30000 -0.14	55.77	54.90	54.93	19,100
01 May 24	55.44000 +1.47	56.15	53.86	53.86	36,500
30 Apr 24	53.97000 -1.34	54.96	53.97	54.48	25,100
29 Apr 24	55.31000 +0.57	55.43	54.61	54.61	32,500
26 Apr 24	54.74000 +0.04	54.97	54.59	54.59	11,600
25 Apr 24	54.70000 +1.42	54.84	52.63	52.63	29,500
24 Apr 24	53.28000 -0.78	54.11	53.28	54.06	13,600
23 Apr 24	54.06000 -0.55	55.07	54.06	54.40	15,500
22 Apr 24	54.61000 -0.44	55.05	53.78	53.78	23,700
19 Apr 24	55.05000 +0.12	55.19	54.64	54.72	13,400
18 Apr 24	54.93000 +0.15	55.45	54.42	54.42	15,500
17 Apr 24	54.78000 -0.14	55.51	54.50	55.29	20,500
16 Apr 24	54.92000 -0.15	55.25	54.24	54.53	18,100
15 Apr 24	55.07000 -0.62	56.03	54.50	55.68	19,200
12 Apr 24	55.69000 -1.67	58.29	55.16	57.10	56,400
11 Apr 24	57.36000 +1.23	57.90	56.02	56.02	47,700
10 Apr 24	56.13000 +0.35	56.25	54.65	54.65	28,800
09 Apr 24	55.78000 +0.56	56.28	55.00	55.67	30,500
08 Apr 24	55.22000 +1.17	55.36	53.75	53.89	47,700
05 Apr 24	54.05000 +1.51	54.76	52.64	52.85	33,800
04 Apr 24	52.54000 -0.92	54.10	52.36	52.82	36,500
03 Apr 24	53.46000 +2.28	53.47	51.43	51.44	30,400
02 Apr 24	51.18000 +0.77	51.44	50.29	50.98	21,800
01 Apr 24	50.41000 +0.43	50.75	49.90	50.16	15,400
28 Mar 24	49.98000 +0.62	50.36	49.36	49.36	16,700
27 Mar 24	49.36000 +0.91	49.37	48.55	48.55	7,700
26 Mar 24	48.45000 +0.14	49.10	48.34	49.06	11,100
25 Mar 24	48.31000 -0.06	48.76	48.19	48.75	6,100
22 Mar 24	48.37000 -0.57	48.99	48.37	48.96	8,900
21 Mar 24	48.94000 +1.03	49.11	48.14	48.61	20,200
20 Mar 24	47.91000 +0.91	48.10	46.93	47.56	56,500
19 Mar 24	47.00000 -0.93	48.00	46.59	47.66	21,800
18 Mar 24	47.93000 -0.98	49.17	47.93	49.17	8,800
15 Mar 24	48.91000 +0.39	49.28	48.62	48.74	16,500
14 Mar 24	48.52000 -0.43	49.25	47.99	49.25	21,200
13 Mar 24	48.95000 -0.16	49.73	48.95	49.51	19,500
12 Mar 24	49.11000 -0.28	49.59	49.00	49.40	8,600
11 Mar 24	49.39000 +0.51	49.51	48.91	49.06	11,800
08 Mar 24	48.88000 -0.96	50.29	48.88	49.85	18,300
07 Mar 24	49.84000 +0.10	50.40	49.71	50.40	16,100
06 Mar 24	49.74000 +0.25	50.13	49.46	50.13	25,700
05 Mar 24	49.49000 -0.30	50.06	49.19	49.80	14,500
04 Mar 24	49.79000 +0.09	50.33	49.50	50.33	34,500
01 Mar 24	49.70000 -0.47	50.59	49.48	50.59	18,000
29 Feb 24	50.17000 +0.72	50.39	49.60	50.38	20,500
28 Feb 24	49.45000 -1.77	51.19	49.45	51.19	11,300
27 Feb 24	51.22000 +0.77	51.30	50.53	50.53	7,400
26 Feb 24	50.45000 +0.03	50.79	50.17	50.55	7,700
23 Feb 24	50.42000 +0.57	51.06	49.85	49.85	15,300
22 Feb 24	49.85000 -0.05	50.68	49.85	50.19	10,400
21 Feb 24	49.90000 -1.12	50.64	49.48	50.64	17,300
20 Feb 24	51.02000 -0.46	51.56	50.94	51.30	17,600
16 Feb 24	51.48000 +0.24	52.02	51.20	51.20	9,900
15 Feb 24	51.24000 +0.67	51.45	50.22	50.22	16,400
14 Feb 24	50.57000 +1.06	51.10	49.54	49.54	17,600
13 Feb 24	49.51000 -1.10	50.24	49.26	50.24	26,200
12 Feb 24	50.61000 +0.10	51.42	50.52	50.52	29,100
09 Feb 24	50.51000 +1.13	50.60	49.50	49.50	14,900
08 Feb 24	49.38000 -0.49	50.22	49.38	49.99	11,700
07 Feb 24	49.87000 +0.03	49.91	49.04	49.58	22,500
06 Feb 24	49.84000 -0.01	50.32	49.31	49.31	22,000
05 Feb 24	49.85000 -0.26	50.40	49.30	50.25	32,600
02 Feb 24	50.11000 +0.54	50.14	48.89	48.89	34,900
01 Feb 24	49.57000 +2.39	49.79	47.87	47.87	20,300
31 Jan 24	47.18000 -1.29	48.86	47.18	48.56	15,300
30 Jan 24	48.47000 -0.05	48.71	47.96	48.46	12,400
29 Jan 24	48.52000 -0.01	48.58	47.98	48.32	11,500
26 Jan 24	48.53000 +0.12	48.84	48.02	48.02	8,600
25 Jan 24	48.41000 +0.01	48.70	47.71	48.35	12,900
24 Jan 24	48.40000 +0.02	48.92	47.95	48.23	28,000
23 Jan 24	48.38000 +0.77	48.44	47.37	47.47	21,600
22 Jan 24	47.61000 +0.32	47.61	46.76	47.07	13,800
19 Jan 24	47.29000 +0.07	47.42	46.35	47.10	14,200
18 Jan 24	47.22000 +0.23	47.74	46.57	46.65	10,200
17 Jan 24	46.99000 -0.98	48.10	46.50	48.05	19,300
16 Jan 24	47.97000 +1.77	48.63	46.04	46.19	54,800
15 Jan 24	46.20000 +0.48	47.00	45.82	46.99	22,800
12 Jan 24	45.72000 +2.99	45.74	43.38	43.38	38,200
11 Jan 24	42.73000 -0.25	43.54	42.24	43.26	13,800
10 Jan 24	42.98000 -0.15	43.81	42.97	43.81	4,400
09 Jan 24	43.13000 -0.18	43.65	42.96	43.27	12,300
08 Jan 24	43.31000 -0.74	44.17	43.21	43.84	13,700
05 Jan 24	44.05000 +0.12	44.37	43.51	44.37	15,700
04 Jan 24	43.93000 +0.41	44.01	43.10	44.01	9,200
03 Jan 24	43.52000 -0.46	43.71	43.00	43.33	16,600
02 Jan 24	43.98000 -0.90	45.09	43.60	44.99	16,400
29 Dec 23	44.88000 -0.09	45.48	44.86	45.45	23,100
28 Dec 23	44.97000 +0.06	45.23	44.36	45.23	17,700
27 Dec 23	44.91000 -0.23	46.55	44.91	45.41	34,900
22 Dec 23	45.14000 +0.81	45.37	44.54	44.94	52,000
21 Dec 23	44.33000 +0.49	44.38	43.82	43.82	11,200
20 Dec 23	43.84000 -0.80	45.00	43.84	44.93	10,300
19 Dec 23	44.64000 +1.44	44.64	43.13	43.13	27,700
18 Dec 23	43.20000 -0.04	43.60	42.89	43.43	12,700
15 Dec 23	43.24000 -0.92	44.34	42.91	44.34	15,400
14 Dec 23	44.16000 -0.46	45.81	43.84	45.42	25,300
13 Dec 23	44.62000 +1.63	44.62	42.71	43.29	21,700
12 Dec 23	42.99000 -0.47	43.41	42.84	43.41	13,900
11 Dec 23	43.46000 -0.42	44.05	43.08	43.35	10,400
08 Dec 23	43.88000 -1.21	44.74	43.40	44.74	22,600
07 Dec 23	45.09000 -0.36	45.79	45.01	45.34	20,700
06 Dec 23	45.45000 +0.20	46.23	45.23	45.46	26,700
05 Dec 23	45.25000 +0.46	45.52	44.42	44.42	17,200
04 Dec 23	44.79000 -0.17	45.58	44.01	44.01	28,500
01 Dec 23	44.96000 +0.70	45.71	44.09	44.09	42,000
30 Nov 23	44.26000 -0.07	44.49	43.98	44.06	15,100
29 Nov 23	44.33000 +0.92	44.42	43.45	43.45	16,800
28 Nov 23	43.41000 +0.47	43.71	42.74	42.74	8,600
27 Nov 23	42.94000 +0.67	43.36	42.56	42.56	25,100
24 Nov 23	42.27000 -0.06	42.82	42.24	42.43	5,000
23 Nov 23	42.33000 -0.06	42.67	42.05	42.67	5,300
22 Nov 23	42.39000 +0.21	42.51	41.81	42.00	12,700
21 Nov 23	42.18000 +0.52	42.74	41.68	41.77	73,300
20 Nov 23	41.66000 -0.06	42.02	41.20	41.89	24,700
17 Nov 23	41.72000 +0.43	41.84	41.11	41.30	16,600
16 Nov 23	41.29000 +0.62	41.76	40.74	40.75	24,200
15 Nov 23	40.67000 -0.41	41.71	40.50	40.82	16,300
14 Nov 23	41.08000 +0.50	41.64	40.94	40.94	6,800
13 Nov 23	40.58000 +0.26	41.10	40.53	40.98	13,000
10 Nov 23	40.32000 -0.28	41.13	39.78	41.13	14,900
09 Nov 23	40.60000 +0.17	41.13	40.06	40.06	35,400
08 Nov 23	40.43000 -1.09	41.45	39.98	41.45	22,900
07 Nov 23	41.52000 -0.61	41.78	41.28	41.71	16,100
06 Nov 23	42.13000 -0.22	42.96	42.00	42.81	15,600
03 Nov 23	42.35000 +1.20	42.43	41.39	41.55	21,900
02 Nov 23	41.15000 +1.15	41.18	40.07	40.66	28,300
01 Nov 23	40.00000 -0.21	40.25	39.17	39.17	14,500
31 Oct 23	40.21000 +0.22	40.74	39.89	39.89	27,500
30 Oct 23	39.99000 +0.02	40.30	39.70	39.90	17,900
27 Oct 23	39.97000 +0.08	40.11	39.40	39.84	18,300
26 Oct 23	39.89000 +0.15	40.15	39.30	39.34	17,100
25 Oct 23	39.74000 +0.76	40.48	38.83	38.83	22,300
24 Oct 23	38.98000 -0.27	39.42	38.64	38.88	27,000
23 Oct 23	39.25000 +0.17	40.15	38.43	38.43	28,400
20 Oct 23	39.08000 +0.17	39.67	38.67	38.92	40,500
19 Oct 23	38.91000 -0.74	39.45	38.65	39.45	25,400
18 Oct 23	39.65000 -1.00	40.96	39.65	40.77	29,200
17 Oct 23	40.65000 +0.42	40.78	40.37	40.51	18,400
16 Oct 23	40.23000 -0.34	40.87	39.99	40.62	11,800
13 Oct 23	40.57000 +0.35	41.15	40.37	40.42	34,000
12 Oct 23	40.22000 -1.12	41.16	40.22	41.16	16,700
11 Oct 23	41.34000 +0.33	41.58	40.77	41.42	17,600
10 Oct 23	41.01000 -0.14	41.33	40.73	41.01	12,800
06 Oct 23	41.15000 +0.67	41.30	40.13	40.65	11,600
05 Oct 23	40.48000 +0.24	40.60	39.92	39.92	22,500
04 Oct 23	40.24000 -1.25	41.39	40.01	41.38	21,900
03 Oct 23	41.49000 +0.55	41.72	40.75	40.82	20,700
02 Oct 23	40.94000 -0.43	42.42	40.12	41.61	37,800
29 Sep 23	41.37000 -0.85	42.39	41.31	42.25	58,800
28 Sep 23	42.22000 +0.18	42.48	41.87	41.97	57,400
27 Sep 23	42.04000 -0.96	43.18	41.97	42.93	31,200
26 Sep 23	43.00000 -1.11	44.43	42.90	44.43	29,500
25 Sep 23	44.11000 +0.82	44.24	42.91	43.05	32,000
22 Sep 23	43.29000 +0.01	44.05	43.29	43.39	39,100
21 Sep 23	43.28000 -0.97	44.12	43.07	44.12	10,300
20 Sep 23	44.25000 +0.04	44.83	44.07	44.44	18,300
19 Sep 23	44.21000 -1.34	45.20	44.21	45.07	15,200
18 Sep 23	45.55000 -0.31	45.92	45.43	45.92	13,600
15 Sep 23	45.86000 +0.85	45.97	45.00	45.08	22,600
14 Sep 23	45.01000 +1.05	45.09	44.09	44.09	18,300
13 Sep 23	43.96000 +0.46	44.06	43.15	43.59	23,200
12 Sep 23	43.50000 -1.03	44.64	43.39	44.37	13,800
11 Sep 23	44.53000 +0.28	44.64	44.18	44.64	10,500
08 Sep 23	44.25000 -0.72	44.83	44.15	44.83	10,600
07 Sep 23	44.97000 +0.12	44.98	44.03	44.66	16,300
06 Sep 23	44.85000 -0.96	46.21	44.82	46.21	15,700
05 Sep 23	45.81000 +0.06	46.16	45.52	45.52	64,800
01 Sep 23	45.75000 +0.81	46.21	45.00	45.00	137,900
31 Aug 23	44.94000 -0.06	45.62	44.34	45.25	91,200
30 Aug 23	45.00000 +0.73	45.05	44.20	44.55	61,600
29 Aug 23	44.27000 +0.21	44.96	44.06	44.06	44,500
28 Aug 23	44.06000 +0.35	44.44	43.74	43.74	10,400
25 Aug 23	43.71000 -0.17	44.24	43.55	44.01	21,400
24 Aug 23	43.88000 -0.20	44.51	43.48	43.48	75,900
23 Aug 23	44.08000 +0.48	44.25	43.72	43.96	56,900
22 Aug 23	43.60000 -0.40	44.37	43.29	44.37	11,000
21 Aug 23	44.00000 +0.32	44.17	43.57	43.92	14,600
18 Aug 23	43.68000 +0.00	43.82	43.23	43.58	21,400
17 Aug 23	43.68000 -1.41	45.22	43.67	45.22	15,800
16 Aug 23	45.09000 -0.65	46.00	44.90	45.95	22,700
15 Aug 23	45.74000 -1.68	47.59	45.64	47.59	53,300
14 Aug 23	47.42000 +0.58	47.50	46.64	46.86	105,200
11 Aug 23	46.84000 +0.69	46.90	46.30	46.36	31,300
10 Aug 23	46.15000 -0.43	47.03	45.95	46.73	30,300
09 Aug 23	46.58000 +1.19	48.25	45.72	46.39	130,000
08 Aug 23	45.39000 +1.99	45.68	43.98	44.91	95,900
04 Aug 23	43.40000 +0.63	44.30	43.30	43.30	81,600
03 Aug 23	42.77000 +0.22	43.11	42.40	42.47	176,600
02 Aug 23	42.55000 -0.09	42.67	41.30	42.66	20,300
01 Aug 23	42.64000 -1.31	44.30	42.64	43.66	42,600
31 Jul 23	43.95000 +1.44	44.09	42.61	42.99	57,400
28 Jul 23	42.51000 +0.09	42.80	42.14	42.17	15,000
27 Jul 23	42.42000 -0.03	42.43	41.77	42.25	21,300
26 Jul 23	42.45000 -0.05	43.06	42.00	42.30	21,100
25 Jul 23	42.50000 -0.84	43.44	42.50	43.20	17,300
24 Jul 23	43.34000 -0.15	43.49	42.81	43.21	10,400
21 Jul 23	43.49000 -0.11	43.90	42.82	43.90	21,200
20 Jul 23	43.60000 -1.29	44.49	43.48	44.49	12,900
19 Jul 23	44.89000 -0.10	45.17	44.79	44.81	20,100
18 Jul 23	44.99000 +0.56	45.22	44.28	44.28	12,300
17 Jul 23	44.43000 -0.26	44.66	44.31	44.54	51,900
14 Jul 23	44.69000 +0.05	44.87	44.32	44.69	27,600
13 Jul 23	44.64000 +0.77	44.86	44.07	44.07	21,000
12 Jul 23	43.87000 +0.17	44.33	43.87	44.08	14,400
11 Jul 23	43.70000 +0.23	44.16	43.48	43.52	31,100
10 Jul 23	43.47000 +0.31	43.82	42.52	42.52	58,000
07 Jul 23	43.16000 +0.58	43.21	42.79	42.80	54,300
06 Jul 23	42.58000 -0.90	43.42	42.55	43.00	53,800
05 Jul 23	43.48000 -0.05	43.69	42.84	43.69	52,100
04 Jul 23	43.53000 +0.64	44.18	43.35	43.51	20,700
30 Jun 23	42.89000 +0.60	43.05	42.46	42.68	72,900
29 Jun 23	42.29000 +0.25	42.40	41.75	41.75	15,700
28 Jun 23	42.04000 +0.20	42.08	41.48	41.77	18,100
27 Jun 23	41.84000 +0.15	42.16	41.63	42.16	30,600
26 Jun 23	41.69000 -0.32	42.16	41.50	42.15	31,200
23 Jun 23	42.01000 -0.36	42.57	41.90	42.23	34,200
22 Jun 23	42.37000 -0.08	42.43	42.07	42.19	23,300
21 Jun 23	42.45000 -0.24	42.99	42.33	42.99	52,700
20 Jun 23	42.69000 -1.54	43.75	42.60	43.63	44,700
19 Jun 23	44.23000 +0.19	44.23	44.13	44.13	1,000
16 Jun 23	44.04000 -0.22	44.23	43.59	44.14	38,700
15 Jun 23	44.26000 +0.17	44.26	43.75	43.95	10,200
14 Jun 23	44.09000 -0.35	44.60	43.56	44.33	39,500
13 Jun 23	44.44000 +0.26	44.86	44.28	44.35	31,300
12 Jun 23	44.18000 -0.57	44.93	44.05	44.93	17,900
09 Jun 23	44.75000 -0.18	44.75	44.21	44.53	63,000
08 Jun 23	44.93000 +0.00	45.10	44.61	44.83	13,300
07 Jun 23	44.93000 -1.22	46.31	44.86	45.85	28,600
06 Jun 23	46.15000 -0.15	46.27	45.69	46.08	34,600
05 Jun 23	46.30000 -0.09	46.47	45.96	45.96	17,900
02 Jun 23	46.39000 +0.15	46.59	46.19	46.35	27,300
01 Jun 23	46.24000 +0.24	46.75	45.81	45.81	53,100
31 May 23	46.00000 +0.23	46.30	45.45	45.76	56,100
30 May 23	45.77000 -0.51	46.07	45.41	45.72	46,800
29 May 23	46.28000 +0.67	46.86	45.47	45.47	59,500
26 May 23	45.61000 +0.53	45.76	45.13	45.22	77,400
25 May 23	45.08000 -0.38	45.22	44.80	45.07	48,800
24 May 23	45.46000 +0.08	46.35	44.65	45.23	45,300
23 May 23	45.38000 -0.16	46.30	45.16	46.30	102,000
19 May 23	45.54000 -0.58	46.16	45.40	46.04	36,600
18 May 23	46.12000 -0.25	46.12	45.25	45.97	48,900
17 May 23	46.37000 +0.19	46.72	45.95	46.41	47,300
16 May 23	46.18000 -0.64	46.51	45.65	46.45	54,700
15 May 23	46.82000 -0.32	47.74	46.64	47.74	40,100
12 May 23	47.14000 -0.48	47.71	46.64	47.71	11,200
11 May 23	47.62000 -1.14	48.81	47.32	48.80	18,700
10 May 23	48.76000 +0.64	48.79	47.93	48.54	21,900
09 May 23	48.12000 +0.52	48.40	47.23	47.23	16,700
08 May 23	47.60000 +0.93	47.60	46.53	46.64	21,100
05 May 23	46.67000 -0.84	47.80	46.67	47.30	29,900
04 May 23	47.51000 -1.12	48.64	46.95	48.00	26,300
03 May 23	48.63000 +0.14	49.02	48.21	48.56	15,000
02 May 23	48.49000 +0.55	48.70	47.03	47.62	29,300
01 May 23	47.94000 -0.79	49.20	47.83	49.12	19,700
28 Apr 23	48.73000 -0.25	49.03	48.40	48.98	19,600
27 Apr 23	48.98000 +0.54	49.27	48.20	48.20	24,400
26 Apr 23	48.44000 -1.16	49.75	48.31	49.56	24,700
25 Apr 23	49.60000 +2.30	49.68	46.70	47.28	44,500
24 Apr 23	47.30000 -0.51	47.94	47.20	47.77	17,500
21 Apr 23	47.81000 -1.21	49.07	47.81	49.01	18,100
20 Apr 23	49.02000 -0.15	49.48	48.46	49.13	52,400
19 Apr 23	49.17000 +0.92	49.64	47.67	48.25	91,600
18 Apr 23	48.25000 -1.04	49.27	48.08	49.27	15,400
17 Apr 23	49.29000 -0.68	49.80	49.15	49.80	53,000
14 Apr 23	49.97000 +0.07	50.43	49.02	49.86	77,000
13 Apr 23	49.90000 +1.35	49.97	48.55	48.55	24,200
12 Apr 23	48.55000 -0.10	49.03	48.14	48.80	16,500
11 Apr 23	48.65000 +0.68	48.69	47.94	48.15	42,200
10 Apr 23	47.97000 -0.25	48.17	47.12	48.10	21,600
06 Apr 23	48.22000 -0.92	49.09	48.11	48.93	45,100
05 Apr 23	49.14000 -0.65	49.60	48.72	49.48	34,100
04 Apr 23	49.79000 +0.46	49.89	49.06	49.89	24,100
03 Apr 23	49.33000 -0.06	49.76	48.34	49.36	77,000
31 Mar 23	49.39000 +0.68	49.60	48.79	48.89	37,400
30 Mar 23	48.71000 +0.25	48.91	48.19	48.59	18,000
29 Mar 23	48.46000 -0.11	49.07	48.27	48.50	12,300
28 Mar 23	48.57000 -0.17	48.95	48.42	48.92	13,900
27 Mar 23	48.74000 -0.19	49.20	48.40	48.75	32,900
24 Mar 23	48.93000 -0.46	49.44	48.40	49.39	53,200
23 Mar 23	49.39000 +0.38	50.34	48.82	49.02	104,300
22 Mar 23	49.01000 -0.74	49.87	49.01	49.25	42,100
21 Mar 23	49.75000 +0.96	49.75	48.09	48.98	31,300
20 Mar 23	48.79000 -0.41	49.58	48.55	49.42	23,000
17 Mar 23	49.20000 +0.83	49.46	48.36	48.88	72,200
16 Mar 23	48.37000 +0.50	48.82	47.18	47.18	27,100
15 Mar 23	47.87000 -0.92	48.75	47.37	48.75	48,700
14 Mar 23	48.79000 +0.79	49.17	47.53	49.00	47,200
13 Mar 23	48.00000 +2.64	48.81	46.00	46.00	63,200
10 Mar 23	45.36000 -2.21	47.84	44.72	47.84	91,500
09 Mar 23	47.57000 -0.02	48.09	47.41	47.83	42,100
08 Mar 23	47.59000 -0.49	48.31	47.36	48.00	47,700
07 Mar 23	48.08000 -1.22	49.29	48.01	49.29	62,500
06 Mar 23	49.30000 -0.28	49.92	49.19	49.76	66,000
03 Mar 23	49.58000 +0.55	49.76	48.50	49.04	26,000
02 Mar 23	49.03000 +0.79	49.63	47.91	47.91	77,700
01 Mar 23	48.24000 +1.02	48.55	47.16	47.25	68,900
28 Feb 23	47.22000 +1.47	47.54	45.52	45.77	95,300
27 Feb 23	45.75000 -0.83	46.88	44.96	46.60	110,800
24 Feb 23	46.58000 -3.17	49.00	44.77	48.87	301,200
23 Feb 23	49.75000 -0.65	50.63	49.29	50.63	93,000
22 Feb 23	50.40000 +0.40	51.22	49.93	49.93	48,100
21 Feb 23	50.00000 -1.20	50.98	49.36	50.81	26,900
17 Feb 23	51.20000 -0.16	51.35	50.16	50.96	44,200
16 Feb 23	51.36000 +0.09	51.62	50.61	50.94	33,400
15 Feb 23	51.27000 -0.25	51.80	50.93	51.19	39,300
14 Feb 23	51.52000 +0.73	51.89	50.74	50.89	78,500
13 Feb 23	50.79000 +0.62	51.74	50.01	50.01	99,800
10 Feb 23	50.17000 -1.29	51.34	50.14	51.32	112,900
09 Feb 23	51.46000 -0.09	52.66	51.46	51.81	129,000
08 Feb 23	51.55000 +0.42	52.00	50.42	50.71	95,600
07 Feb 23	51.13000 -0.14	51.63	50.30	51.09	160,400
06 Feb 23	51.27000 -1.06	52.32	50.94	51.87	86,800
03 Feb 23	52.33000 -0.91	53.34	52.04	52.48	93,300
02 Feb 23	53.24000 -0.04	54.10	52.84	53.66	113,100
01 Feb 23	53.28000 +0.65	53.55	52.06	52.75	15,800
31 Jan 23	52.63000 -0.24	53.83	51.83	52.75	157,100
30 Jan 23	52.87000 +0.23	53.11	51.97	51.97	69,800
27 Jan 23	52.64000 -1.34	53.52	52.32	53.52	57,200
26 Jan 23	53.98000 -0.81	54.69	53.50	54.69	121,000
25 Jan 23	54.79000 +0.47	54.95	53.55	54.19	39,600
24 Jan 23	54.32000 -0.10	54.93	54.09	54.28	70,700
23 Jan 23	54.42000 -0.03	55.13	53.96	54.45	127,800
20 Jan 23	54.45000 +0.62	54.68	53.44	53.80	119,400
19 Jan 23	53.83000 -1.54	55.28	53.83	55.08	94,200
18 Jan 23	55.37000 +1.54	56.40	54.11	54.11	182,000
17 Jan 23	53.83000 -1.86	56.21	53.77	55.12	191,000
16 Jan 23	55.69000 +0.16	56.31	55.06	55.53	138,600
13 Jan 23	55.53000 +1.40	55.61	54.18	54.27	76,000
12 Jan 23	54.13000 +0.24	54.83	52.94	54.04	148,500
11 Jan 23	53.89000 +0.44	54.61	53.48	53.69	102,900
10 Jan 23	53.45000 +1.72	53.45	51.69	51.69	48,000
09 Jan 23	51.73000 +0.97	52.40	50.91	51.06	39,200
06 Jan 23	50.76000 +0.44	51.27	49.09	50.93	103,200
05 Jan 23	50.32000 +1.66	50.69	47.91	48.33	121,400
04 Jan 23	48.66000 +0.88	49.25	48.00	48.03	105,900
03 Jan 23	47.78000 +2.74	47.92	45.57	45.57	90,100
30 Dec 22	45.04000 +0.05	45.30	44.40	44.81	122,600
29 Dec 22	44.99000 -0.48	46.36	44.99	45.47	120,900
28 Dec 22	45.47000 +0.15	46.07	44.86	45.40	91,300
23 Dec 22	45.32000 +0.01	46.01	44.94	45.24	31,100
22 Dec 22	45.31000 +0.21	45.34	43.80	44.81	119,700
21 Dec 22	45.10000 +0.32	45.64	44.96	45.12	86,600
20 Dec 22	44.78000 +1.18	45.14	43.39	43.60	213,800
19 Dec 22	43.60000 -1.15	44.33	43.51	44.33	161,500
16 Dec 22	44.75000 +0.71	44.99	43.57	43.75	109,600
15 Dec 22	44.04000 -1.96	45.80	43.98	45.76	56,200
14 Dec 22	46.00000 +0.47	46.37	45.15	45.59	29,500
13 Dec 22	45.53000 -0.46	47.73	45.25	47.25	78,600
12 Dec 22	45.99000 -1.30	47.03	45.94	47.03	90,600
09 Dec 22	47.29000 +0.44	47.93	46.96	47.25	111,600
08 Dec 22	46.85000 +0.73	47.25	45.48	46.06	168,600
07 Dec 22	46.12000 +0.07	47.25	45.67	46.37	98,500
06 Dec 22	46.05000 -0.40	47.33	45.91	46.72	74,700
05 Dec 22	46.45000 -2.11	48.56	46.45	48.39	30,100
02 Dec 22	48.56000 -0.29	49.46	48.10	48.50	45,600
01 Dec 22	48.85000 +0.82	49.92	48.49	49.38	33,600
30 Nov 22	48.03000 +0.60	48.15	46.02	47.34	47,100
29 Nov 22	47.43000 +0.43	48.64	47.32	47.59	22,300
28 Nov 22	47.00000 -2.03	48.90	46.74	48.90	22,600
25 Nov 22	49.03000 -0.72	49.67	49.03	49.67	4,900
24 Nov 22	49.75000 +0.32	50.19	49.22	49.58	38,200
23 Nov 22	49.43000 -0.10	49.89	49.09	49.39	30,100
22 Nov 22	49.53000 +1.38	49.69	48.27	48.27	29,700
21 Nov 22	48.15000 -0.72	48.65	47.30	48.65	62,600
18 Nov 22	48.87000 +0.03	50.35	48.72	49.21	29,700
17 Nov 22	48.84000 -0.62	49.71	48.43	48.82	22,000
16 Nov 22	49.46000 -0.48	49.90	49.05	49.50	18,700
15 Nov 22	49.94000 +0.72	49.97	48.19	49.52	66,900
14 Nov 22	49.22000 -1.88	50.75	49.11	50.75	45,700
11 Nov 22	51.10000 +0.66	51.50	49.96	50.75	35,800
10 Nov 22	50.44000 +1.54	51.38	49.44	50.00	50,600
09 Nov 22	48.90000 -2.04	50.90	48.74	50.62	36,900
08 Nov 22	50.94000 +1.32	52.14	49.46	49.46	30,500
07 Nov 22	49.62000 +0.10	50.75	49.23	49.83	31,200
04 Nov 22	49.52000 +2.22	49.68	47.13	47.40	32,400
03 Nov 22	47.30000 -0.09	47.91	46.52	47.10	25,700
02 Nov 22	47.39000 -2.83	49.93	47.25	49.74	35,800
01 Nov 22	50.22000 +1.39	50.39	49.48	49.83	14,600
31 Oct 22	48.83000 +0.31	49.65	48.45	48.64	19,200
28 Oct 22	48.52000 +1.09	48.82	47.13	47.53	18,000
27 Oct 22	47.43000 -1.39	50.05	47.03	49.01	40,000
26 Oct 22	48.82000 +1.31	50.44	47.76	47.76	41,400
25 Oct 22	47.51000 +2.02	47.52	45.64	45.65	33,200
24 Oct 22	45.49000 +0.12	46.05	44.99	45.93	18,000
21 Oct 22	45.37000 +0.71	45.65	43.54	44.60	21,700
20 Oct 22	44.66000 +0.31	45.29	44.22	44.35	35,200
19 Oct 22	44.35000 -1.15	45.41	43.85	45.32	23,600
18 Oct 22	45.50000 +0.95	45.97	44.70	44.70	13,800
17 Oct 22	44.55000 +0.45	46.09	43.99	44.49	35,400
14 Oct 22	44.10000 -0.51	45.82	43.59	44.74	22,800
13 Oct 22	44.61000 +0.70	45.12	41.60	42.78	41,400
12 Oct 22	43.91000 -2.56	46.51	43.67	46.45	29,200
11 Oct 22	46.47000 +0.37	46.87	43.87	45.12	42,400
07 Oct 22	46.10000 -2.67	48.40	45.88	48.04	21,000
06 Oct 22	48.77000 +0.90	48.95	47.29	47.29	18,000
05 Oct 22	47.87000 -1.64	49.15	47.64	48.71	12,700
04 Oct 22	49.51000 +1.64	49.71	49.01	49.49	19,700
03 Oct 22	47.87000 +1.52	48.39	46.75	46.98	17,500
30 Sep 22	46.35000 +0.27	47.00	45.54	45.87	28,300
29 Sep 22	46.08000 -0.66	46.23	44.89	46.22	19,500
28 Sep 22	46.74000 +2.74	47.22	43.57	43.83	32,300
27 Sep 22	44.00000 +1.75	44.68	42.82	42.82	40,000
26 Sep 22	42.25000 -1.32	43.81	42.20	43.35	49,900
23 Sep 22	43.57000 -1.43	45.00	42.74	45.00	51,400
22 Sep 22	45.00000 -1.36	46.50	45.00	46.37	33,000
21 Sep 22	46.36000 +0.99	47.24	45.29	45.29	39,300
20 Sep 22	45.37000 -1.60	46.89	44.78	46.89	42,600
19 Sep 22	46.97000 -0.75	47.85	46.63	47.60	19,100
16 Sep 22	47.72000 -0.71	48.70	46.85	47.48	31,300
15 Sep 22	48.43000 -1.30	50.61	47.78	49.85	30,000
14 Sep 22	49.73000 +1.24	49.86	48.38	48.53	16,100
13 Sep 22	48.49000 -2.68	50.71	48.06	49.72	35,600
12 Sep 22	51.17000 +0.28	51.84	50.72	51.64	17,800
09 Sep 22	50.89000 +1.23	51.63	50.41	50.41	45,600
08 Sep 22	49.66000 +1.16	49.66	48.16	48.21	58,800
07 Sep 22	48.50000 +0.97	48.50	46.41	47.53	49,500
06 Sep 22	47.53000 +0.35	48.09	46.93	47.22	33,700
02 Sep 22	47.18000 +0.40	48.19	46.69	47.21	27,800
01 Sep 22	46.78000 -2.89	49.00	46.35	49.00	43,000
31 Aug 22	49.67000 +0.69	50.09	48.62	48.79	42,000
30 Aug 22	48.98000 +0.45	49.64	47.87	48.32	30,600
29 Aug 22	48.53000 +0.90	48.76	46.69	47.03	30,700
26 Aug 22	47.63000 -1.76	49.82	46.96	49.32	36,700
25 Aug 22	49.39000 +0.03	50.52	49.33	49.83	20,400
24 Aug 22	49.36000 +1.92	49.51	47.60	47.73	23,200
23 Aug 22	47.44000 +0.80	47.92	46.47	46.78	23,000
22 Aug 22	46.64000 -1.40	46.88	43.60	46.88	57,500
19 Aug 22	48.04000 -1.40	49.22	47.61	49.09	40,800
18 Aug 22	49.44000 +0.98	49.66	48.63	48.63	27,900
17 Aug 22	48.46000 -0.92	49.15	48.04	49.15	12,900
16 Aug 22	49.38000 +0.47	49.39	48.25	48.58	30,200
15 Aug 22	48.91000 +0.09	48.94	48.02	48.04	20,800
12 Aug 22	48.82000 +1.09	48.82	47.60	47.75	26,500
11 Aug 22	47.73000 -1.22	49.02	47.58	48.91	24,300
10 Aug 22	48.95000 +0.15	49.50	48.42	49.09	17,700
09 Aug 22	48.80000 +0.20	48.96	47.75	48.96	32,900
08 Aug 22	48.60000 +1.82	48.88	46.57	47.15	24,600
05 Aug 22	46.78000 +0.16	47.12	46.22	46.48	23,500
04 Aug 22	46.62000 +1.90	46.99	44.72	44.91	41,500
03 Aug 22	44.72000 -2.48	47.26	44.26	47.26	57,600
02 Aug 22	47.20000 -1.26	48.98	46.23	48.98	43,100
29 Jul 22	48.46000 +0.98	48.58	47.09	47.70	23,300
28 Jul 22	47.48000 +2.15	47.58	45.77	45.94	42,000
27 Jul 22	45.33000 +1.05	45.46	44.36	44.36	58,400
26 Jul 22	44.28000 +0.73	44.62	43.51	43.51	35,400
25 Jul 22	43.55000 -2.35	45.68	42.94	45.68	62,600
22 Jul 22	45.90000 -0.22	46.78	45.54	45.89	28,100
21 Jul 22	46.12000 +0.03	46.54	45.61	45.61	29,200
20 Jul 22	46.09000 -0.14	46.49	45.57	46.23	25,300
19 Jul 22	46.23000 +0.84	46.39	45.52	45.52	45,900
18 Jul 22	45.39000 +0.80	46.55	44.69	45.08	35,100
15 Jul 22	44.59000 +0.48	44.77	43.67	44.54	30,400
14 Jul 22	44.11000 -0.79	44.75	43.05	44.75	29,100
13 Jul 22	44.90000 +0.82	45.18	43.39	43.39	47,000
12 Jul 22	44.08000 -0.33	45.32	43.90	44.25	40,200
11 Jul 22	44.41000 -1.05	45.56	44.20	44.93	37,500
08 Jul 22	45.46000 +0.27	46.41	44.53	45.05	36,200
07 Jul 22	45.19000 +2.63	45.52	42.76	42.76	50,500
06 Jul 22	42.56000 -1.41	44.15	41.93	43.93	59,000
05 Jul 22	43.97000 -0.82	45.11	42.88	44.79	71,700
04 Jul 22	44.79000 +0.07	44.89	44.14	44.72	13,600
30 Jun 22	44.72000 -1.10	45.63	44.08	45.63	60,300
29 Jun 22	45.82000 -0.11	46.54	45.29	46.30	44,300
28 Jun 22	45.93000 -0.94	47.58	45.48	46.62	66,600
27 Jun 22	46.87000 -0.57	47.94	46.17	47.94	121,600
24 Jun 22	47.44000 +0.59	48.13	46.59	46.85	71,100
23 Jun 22	46.85000 -0.49	48.06	46.12	47.35	43,600
22 Jun 22	47.34000 +0.00	48.69	46.47	46.49	53,300
21 Jun 22	47.34000 +0.25	48.71	47.04	47.09	42,500
20 Jun 22	47.09000 -0.69	47.64	46.52	47.64	15,200
17 Jun 22	47.78000 +0.83	48.42	46.99	46.99	88,800
16 Jun 22	46.95000 +0.65	47.07	45.35	45.56	67,800
15 Jun 22	46.30000 +0.64	46.83	45.44	46.02	56,700
14 Jun 22	45.66000 -0.60	46.58	45.17	46.58	75,600
13 Jun 22	46.26000 -2.01	47.09	45.11	47.09	104,200
10 Jun 22	48.27000 +0.61	49.13	46.08	47.01	106,100
09 Jun 22	47.66000 -1.68	49.43	47.38	49.43	43,000
08 Jun 22	49.34000 -0.98	50.68	49.20	50.17	81,600
07 Jun 22	50.32000 +2.54	50.58	47.77	47.77	85,900
06 Jun 22	47.78000 -0.17	48.80	47.51	48.80	58,500
03 Jun 22	47.95000 -2.32	50.22	47.79	49.79	90,000
02 Jun 22	50.27000 +2.86	50.66	47.41	47.41	69,800
01 Jun 22	47.41000 +1.00	47.87	45.85	46.12	95,300
31 May 22	46.41000 -0.96	47.49	45.64	47.28	126,800
30 May 22	47.37000 +0.67	47.78	46.70	46.70	8,900
27 May 22	46.70000 +0.15	47.37	46.26	46.37	22,600
26 May 22	46.55000 +0.54	46.88	46.18	46.23	16,900
25 May 22	46.01000 +0.01	46.30	45.58	45.79	26,300
24 May 22	46.00000 -0.17	46.31	45.06	46.15	42,100
20 May 22	46.17000 -0.79	47.95	45.12	47.32	75,600
19 May 22	46.96000 +1.27	47.88	44.60	44.60	71,000
18 May 22	45.69000 -0.01	45.71	44.44	45.54	74,400
17 May 22	45.70000 +0.95	46.44	45.02	45.31	62,400
16 May 22	44.75000 -0.93	45.45	44.01	45.45	68,300
13 May 22	45.68000 -0.22	47.48	45.60	45.60	55,000
12 May 22	45.90000 -0.72	47.70	44.84	46.41	93,900
11 May 22	46.62000 -2.97	48.99	46.49	48.88	120,000
10 May 22	49.59000 -2.62	53.04	48.61	52.56	124,100
09 May 22	52.21000 -6.20	56.79	52.04	56.79	105,300
06 May 22	58.41000 +1.02	59.20	55.52	55.52	53,500
05 May 22	57.39000 -0.98	58.17	55.53	58.12	58,400
04 May 22	58.37000 +0.16	58.43	56.21	58.04	28,700
03 May 22	58.21000 +1.43	58.91	56.43	56.68	53,500
02 May 22	56.78000 -2.38	59.33	55.89	58.84	67,700
29 Apr 22	59.16000 -0.83	61.30	58.93	60.05	24,000
28 Apr 22	59.99000 +1.68	60.69	58.49	58.80	28,900
27 Apr 22	58.31000 -0.13	59.12	56.79	58.83	61,200
26 Apr 22	58.44000 -1.83	60.95	58.36	60.89	36,400
25 Apr 22	60.27000 +0.59	60.83	57.33	58.35	80,100
22 Apr 22	59.68000 -2.18	63.02	59.41	62.69	87,600
21 Apr 22	61.86000 -8.35	70.40	61.78	70.21	84,800
20 Apr 22	70.21000 -1.49	71.25	68.05	71.14	70,700
19 Apr 22	71.70000 +2.70	71.70	68.53	69.16	95,000
18 Apr 22	69.00000 +1.68	69.49	67.09	67.09	57,600
14 Apr 22	67.32000 +1.11	67.47	66.03	66.35	46,600
13 Apr 22	66.21000 +1.14	67.12	65.01	65.01	35,300
12 Apr 22	65.07000 +0.44	65.51	63.77	64.45	32,400
11 Apr 22	64.63000 -0.50	65.81	63.83	65.17	25,200
08 Apr 22	65.13000 +0.28	65.59	64.97	65.03	26,100
07 Apr 22	64.85000 +1.70	65.22	62.83	63.32	29,400
06 Apr 22	63.15000 +0.89	63.64	62.06	62.27	44,000
05 Apr 22	62.26000 -2.53	65.74	62.08	64.96	49,100
04 Apr 22	64.79000 +0.62	65.16	64.19	64.48	44,300
01 Apr 22	64.17000 +1.49	64.37	62.92	62.93	52,900
31 Mar 22	62.68000 +0.11	63.49	62.57	62.57	74,800
30 Mar 22	62.57000 -0.32	63.55	62.04	62.59	49,700
29 Mar 22	62.89000 -0.10	63.09	62.00	62.97	93,800
28 Mar 22	62.99000 -0.26	64.08	62.32	63.50	44,200
25 Mar 22	63.25000 -0.13	63.81	63.12	63.30	45,300
24 Mar 22	63.38000 +1.37	63.93	62.05	62.14	74,800
23 Mar 22	62.01000 +2.46	62.36	59.54	60.15	62,800
22 Mar 22	59.55000 -0.22	60.49	59.51	60.49	66,900
21 Mar 22	59.77000 +0.33	60.41	59.25	59.80	65,900
18 Mar 22	59.44000 -0.41	60.93	59.34	59.69	82,700
17 Mar 22	59.85000 +2.51	60.28	56.99	56.99	100,800
16 Mar 22	57.34000 -0.32	58.61	56.54	57.67	67,700
15 Mar 22	57.66000 +0.19	58.16	55.79	57.60	56,000
14 Mar 22	57.47000 -1.15	60.58	56.86	58.92	110,300
11 Mar 22	58.62000 -0.36	59.00	57.45	58.99	64,100
10 Mar 22	58.98000 +0.76	60.07	57.92	58.00	193,800
09 Mar 22	58.22000 -0.32	58.87	56.97	57.97	80,200
08 Mar 22	58.54000 -1.55	60.73	57.85	59.88	204,400
07 Mar 22	60.09000 +4.83	61.18	54.46	56.00	193,600
04 Mar 22	55.26000 +2.23	55.92	53.01	53.03	141,800
03 Mar 22	53.03000 +0.98	53.85	51.92	52.09	45,500
02 Mar 22	52.05000 -1.06	53.72	51.47	53.72	43,100
01 Mar 22	53.11000 +0.93	54.58	50.86	52.18	155,600
28 Feb 22	52.18000 +3.21	52.54	48.66	48.75	161,500
25 Feb 22	48.97000 -0.85	49.63	48.11	48.11	37,300
24 Feb 22	49.82000 +2.55	50.05	47.03	48.43	68,500
23 Feb 22	47.27000 -0.61	48.38	47.04	48.38	45,200
22 Feb 22	47.88000 -0.95	49.37	47.47	49.27	46,500
18 Feb 22	48.83000 -1.52	50.54	48.57	50.30	33,800
17 Feb 22	50.35000 +0.05	51.01	50.13	50.32	41,300
16 Feb 22	50.30000 +0.10	50.66	48.66	49.53	62,500
15 Feb 22	50.20000 -0.14	51.80	49.30	50.42	86,700
14 Feb 22	50.34000 +3.20	50.65	47.40	47.69	105,800
11 Feb 22	47.14000 +0.85	47.82	46.50	47.09	133,500
10 Feb 22	46.29000 -0.98	47.46	46.06	46.49	98,800
09 Feb 22	47.27000 +0.66	47.78	46.57	46.75	63,000
08 Feb 22	46.61000 +3.14	46.87	43.32	43.32	120,600
07 Feb 22	43.47000 +0.20	43.86	42.80	43.10	52,600
04 Feb 22	43.27000 +0.11	43.54	42.59	42.91	46,000
03 Feb 22	43.16000 -1.70	44.85	42.98	44.48	38,700
02 Feb 22	44.86000 -0.35	45.64	44.51	45.10	40,000
01 Feb 22	45.21000 +0.57	45.39	44.41	44.82	35,700
31 Jan 22	44.64000 +0.45	44.84	43.51	43.96	62,700
28 Jan 22	44.19000 +0.16	44.52	43.04	43.93	56,800
27 Jan 22	44.03000 +0.20	45.32	43.76	44.00	89,700
26 Jan 22	43.83000 -3.15	47.52	43.78	47.09	113,700
25 Jan 22	46.98000 +0.61	47.41	45.01	45.58	102,400
24 Jan 22	46.37000 -0.56	46.47	44.23	46.13	110,200
21 Jan 22	46.93000 -1.67	48.29	46.67	48.00	50,600
20 Jan 22	48.60000 -0.51	50.04	48.52	49.05	36,200
19 Jan 22	49.11000 +1.12	49.45	48.28	48.50	27,000
18 Jan 22	47.99000 -0.78	48.61	47.71	48.22	35,900
17 Jan 22	48.77000 -0.22	49.11	48.49	48.49	8,100
14 Jan 22	48.99000 -1.07	49.89	48.64	49.81	39,000
13 Jan 22	50.06000 -0.99	51.21	49.97	51.20	38,600
12 Jan 22	51.05000 -0.98	52.76	51.00	52.00	24,600
11 Jan 22	52.03000 +0.70	53.02	50.74	51.11	97,800
10 Jan 22	51.33000 -0.76	51.72	50.70	51.62	71,600
07 Jan 22	52.09000 -1.20	53.45	51.72	53.45	84,800
06 Jan 22	53.29000 -2.21	56.01	52.93	55.99	85,000
05 Jan 22	55.50000 -0.63	57.18	55.50	56.17	60,800
04 Jan 22	56.13000 -0.95	57.08	55.09	57.08	67,400
31 Dec 21	57.08000 -0.54	57.97	56.83	57.97	17,100
30 Dec 21	57.62000 -0.31	58.68	57.55	57.93	21,300
29 Dec 21	57.93000 +0.04	58.48	57.57	57.77	24,700
24 Dec 21	57.89000 +0.48	57.89	57.29	57.30	700
23 Dec 21	57.41000 +1.28	57.76	56.13	56.13	21,100
22 Dec 21	56.13000 +0.34	57.08	55.26	55.26	21,700
21 Dec 21	55.79000 +0.90	56.37	55.01	55.01	13,900
20 Dec 21	54.89000 -0.70	55.64	54.07	55.08	33,100
17 Dec 21	55.59000 -0.31	56.06	53.11	56.06	87,400
16 Dec 21	55.90000 +1.64	56.00	53.90	53.90	45,600
15 Dec 21	54.26000 +0.93	54.42	52.24	53.41	44,700
14 Dec 21	53.33000 -1.83	54.86	52.99	54.86	51,000
13 Dec 21	55.16000 +0.16	55.33	54.43	55.01	36,600
10 Dec 21	55.00000 -0.77	56.16	54.82	55.94	37,100
09 Dec 21	55.77000 -3.66	59.64	55.19	58.93	70,400
08 Dec 21	59.43000 +0.82	59.64	58.32	58.72	80,400
07 Dec 21	58.61000 +1.98	58.81	56.88	57.06	116,400
06 Dec 21	56.63000 -0.50	57.42	55.79	57.12	71,500
03 Dec 21	57.13000 +1.10	57.31	55.76	56.14	75,200
02 Dec 21	56.03000 -0.39	56.90	55.50	56.47	70,600
01 Dec 21	56.42000 +0.95	57.23	56.01	56.01	72,700
30 Nov 21	55.47000 -1.40	57.05	55.16	56.49	74,400
29 Nov 21	56.87000 -0.63	58.23	56.84	57.34	24,400
26 Nov 21	57.50000 -0.65	58.19	57.19	57.71	28,400
25 Nov 21	58.15000 -0.04	58.97	57.55	58.52	49,000
24 Nov 21	58.19000 +0.29	58.33	57.06	57.06	27,200
23 Nov 21	57.90000 +0.85	58.14	57.17	57.17	50,200
22 Nov 21	57.05000 +0.26	57.41	56.13	56.68	33,800
19 Nov 21	56.79000 -0.93	57.88	56.53	57.69	37,900
18 Nov 21	57.72000 -0.38	58.49	57.37	58.12	39,000
17 Nov 21	58.10000 +0.30	58.22	57.51	58.02	24,700
16 Nov 21	57.80000 +0.42	58.47	57.32	57.97	45,400
15 Nov 21	57.38000 -1.03	58.56	56.98	58.56	50,800
12 Nov 21	58.41000 +1.02	58.84	56.87	56.87	41,600
11 Nov 21	57.39000 +1.12	57.87	56.06	56.39	46,700
10 Nov 21	56.27000 +0.59	56.37	55.42	55.68	64,200
09 Nov 21	55.68000 +0.94	55.70	54.21	54.57	54,000
08 Nov 21	54.74000 +0.97	55.25	53.56	53.60	52,100
05 Nov 21	53.77000 +1.52	54.12	50.68	50.90	115,800
04 Nov 21	52.25000 +0.66	52.27	50.94	51.63	25,800
03 Nov 21	51.59000 +0.32	52.48	51.20	51.20	54,900
02 Nov 21	51.27000 +0.65	51.38	50.17	50.55	42,100
01 Nov 21	50.62000 +0.27	51.00	50.03	50.10	38,100
29 Oct 21	50.35000 +0.63	50.51	49.28	49.53	24,200
28 Oct 21	49.72000 -0.32	50.75	49.48	50.12	27,700
27 Oct 21	50.04000 +0.12	50.59	49.37	49.87	36,800
26 Oct 21	49.92000 -0.24	51.01	49.92	50.32	36,900
25 Oct 21	50.16000 -0.04	50.35	49.11	50.30	39,800
22 Oct 21	50.20000 +1.00	50.35	49.12	49.48	72,400
21 Oct 21	49.20000 +0.84	49.39	48.68	48.73	45,800
20 Oct 21	48.36000 +0.69	48.68	47.62	47.71	29,300
19 Oct 21	47.67000 +0.26	47.70	46.70	47.51	68,400
18 Oct 21	47.41000 +0.24	47.58	46.62	47.14	41,400
15 Oct 21	47.17000 +0.13	47.79	46.78	47.16	70,300
14 Oct 21	47.04000 +1.27	47.20	45.81	46.15	40,800
13 Oct 21	45.77000 +1.10	45.88	44.59	44.67	45,100
12 Oct 21	44.67000 -0.30	45.13	44.46	45.13	31,400
08 Oct 21	44.97000 +0.27	45.80	44.89	44.93	31,800
07 Oct 21	44.70000 -0.74	46.15	44.70	45.50	78,100
06 Oct 21	45.44000 -0.18	46.00	45.27	45.55	36,300
05 Oct 21	45.62000 -0.15	46.16	45.41	45.67	26,700
04 Oct 21	45.77000 -0.51	46.47	45.14	46.11	30,200
01 Oct 21	46.28000 -0.29	46.64	45.47	46.59	28,800
30 Sep 21	46.57000 -0.58	47.49	46.42	46.60	25,800
29 Sep 21	47.15000 +0.10	47.72	46.99	47.01	27,000
28 Sep 21	47.05000 -0.28	47.44	46.48	46.85	38,400
27 Sep 21	47.33000 -0.40	47.78	46.74	47.77	24,900
24 Sep 21	47.73000 -0.54	48.27	47.55	48.19	33,700
23 Sep 21	48.27000 -0.69	49.10	48.08	48.83	17,100
22 Sep 21	48.96000 +0.13	49.50	48.82	49.03	26,500
21 Sep 21	48.83000 -0.23	49.88	48.83	49.59	36,900
20 Sep 21	49.06000 +0.16	49.29	47.80	48.29	66,900
17 Sep 21	48.90000 +0.07	49.32	48.55	49.12	46,400
16 Sep 21	48.83000 -0.07	49.08	48.25	49.01	39,400
15 Sep 21	48.90000 -0.01	49.22	48.19	49.22	29,200
14 Sep 21	48.91000 -0.28	49.12	47.97	49.00	44,100
13 Sep 21	49.19000 +0.21	49.92	48.42	49.08	49,600
10 Sep 21	48.98000 +1.65	49.46	47.20	47.63	70,800
09 Sep 21	47.33000 +0.11	47.70	46.85	47.18	30,800
08 Sep 21	47.22000 +0.00	47.46	46.69	47.03	32,600
07 Sep 21	47.22000 +1.18	47.35	45.96	46.00	54,000
03 Sep 21	46.04000 +1.09	46.80	45.19	45.19	57,700
02 Sep 21	44.95000 +1.81	45.26	42.96	42.96	85,700
01 Sep 21	43.14000 +0.71	43.38	42.48	43.24	31,900
31 Aug 21	42.43000 +0.15	42.87	42.13	42.46	23,500
30 Aug 21	42.28000 -0.39	42.95	42.03	42.95	30,700
27 Aug 21	42.67000 -0.29	43.70	42.63	43.09	74,800
26 Aug 21	42.96000 -0.33	43.44	42.36	43.42	31,400
25 Aug 21	43.29000 +0.40	43.90	42.56	42.96	114,900
24 Aug 21	42.89000 +0.12	44.14	42.46	42.79	195,400
23 Aug 21	42.77000 +0.21	43.62	41.72	42.21	130,800
20 Aug 21	42.56000 -0.81	44.07	41.82	43.34	129,400
19 Aug 21	43.37000 -0.04	43.72	42.86	43.25	62,600
18 Aug 21	43.41000 -0.52	44.09	43.32	44.03	28,600
17 Aug 21	43.93000 -1.42	45.32	43.70	45.32	44,500
16 Aug 21	45.35000 -0.08	45.73	44.89	45.26	41,200
13 Aug 21	45.43000 -0.28	45.76	45.29	45.76	19,400
12 Aug 21	45.71000 -0.08	46.11	45.18	46.11	19,200
11 Aug 21	45.79000 -0.42	46.94	45.68	46.28	31,000
10 Aug 21	46.21000 -0.07	46.31	45.38	46.17	43,100
09 Aug 21	46.28000 +0.32	47.01	45.39	46.39	53,600
06 Aug 21	45.96000 +0.98	47.51	45.16	45.25	101,700
05 Aug 21	44.98000 -0.25	45.80	44.73	44.73	33,200
04 Aug 21	45.23000 +0.23	45.33	44.43	45.05	65,000
03 Aug 21	45.00000 -0.98	45.34	44.36	45.20	67,900
30 Jul 21	45.98000 -0.04	46.63	45.42	45.98	23,100
29 Jul 21	46.02000 +1.01	46.29	45.27	45.50	33,900
28 Jul 21	45.01000 +0.15	45.55	44.81	45.36	25,400
27 Jul 21	44.86000 -0.63	45.90	44.56	45.90	17,600
26 Jul 21	45.49000 +0.24	46.15	44.74	46.15	18,400
23 Jul 21	45.25000 -0.76	46.42	45.13	46.00	37,200
22 Jul 21	46.01000 -1.13	47.14	45.93	47.14	29,400
21 Jul 21	47.14000 +2.85	47.21	44.51	44.51	104,300
20 Jul 21	44.29000 -0.78	45.46	44.16	44.89	71,900
19 Jul 21	45.07000 -1.45	46.97	44.75	46.06	60,400
16 Jul 21	46.52000 -0.17	47.03	46.34	46.98	27,900
15 Jul 21	46.69000 -0.31	47.43	46.53	47.06	36,900
14 Jul 21	47.00000 +0.00	47.20	46.54	47.17	19,400
13 Jul 21	47.00000 -0.02	47.33	46.60	47.09	17,100
12 Jul 21	47.02000 -0.21	47.86	46.84	47.02	27,900
09 Jul 21	47.23000 -0.33	48.20	47.21	47.21	17,800
08 Jul 21	47.56000 -0.78	47.99	47.14	47.93	22,300
07 Jul 21	48.34000 -0.33	48.99	47.98	48.76	20,100
06 Jul 21	48.67000 -0.48	49.30	48.56	49.26	31,400
05 Jul 21	49.15000 +0.71	49.40	48.68	48.68	20,300
02 Jul 21	48.44000 -0.35	49.05	48.23	48.91	24,600
30 Jun 21	48.79000 +0.66	49.09	47.71	48.09	23,900
29 Jun 21	48.13000 +0.08	48.35	47.62	47.77	35,700
28 Jun 21	48.05000 -0.22	48.29	47.71	48.29	16,300
25 Jun 21	48.27000 +0.20	49.09	48.19	48.19	23,200
24 Jun 21	48.07000 -0.13	48.57	47.87	48.34	28,800
23 Jun 21	48.20000 -0.22	48.99	48.18	48.49	24,900
22 Jun 21	48.42000 -0.15	48.83	47.85	48.30	26,800
21 Jun 21	48.57000 -0.18	49.20	48.37	49.13	30,000
18 Jun 21	48.75000 -0.66	50.00	48.71	49.41	51,300
17 Jun 21	49.41000 -1.75	50.62	48.33	50.62	60,200
16 Jun 21	51.16000 -0.28	51.85	50.75	51.44	20,300
15 Jun 21	51.44000 -0.25	51.86	50.45	51.62	31,500
14 Jun 21	51.69000 -1.69	53.23	51.52	53.23	30,600
11 Jun 21	53.38000 +0.26	53.80	52.72	53.50	125,900
10 Jun 21	53.12000 -0.03	53.80	52.73	53.08	14,300
09 Jun 21	53.15000 -0.23	53.32	52.75	53.30	34,800
08 Jun 21	53.38000 -0.01	53.95	52.75	53.16	22,400
07 Jun 21	53.39000 -1.38	54.55	53.28	54.55	17,500
04 Jun 21	54.77000 -0.31	55.41	54.30	54.96	30,600
03 Jun 21	55.08000 -0.92	55.85	54.83	55.55	18,600
02 Jun 21	56.00000 -0.08	57.90	55.87	56.09	47,300
01 Jun 21	56.08000 +0.09	56.81	55.97	56.05	20,600
31 May 21	55.99000 -0.22	56.43	55.96	56.28	17,500
28 May 21	56.21000 +0.08	56.76	56.04	56.15	19,900
27 May 21	56.13000 +0.03	56.53	55.76	56.16	120,600
26 May 21	56.10000 +0.65	56.68	55.61	55.91	62,600
25 May 21	55.45000 +0.05	56.81	55.34	55.58	23,700
21 May 21	55.40000 +0.06	55.60	54.71	55.23	54,500
20 May 21	55.34000 +0.11	55.75	55.23	55.59	28,500
19 May 21	55.23000 -0.11	55.47	53.59	54.44	45,400
18 May 21	55.34000 +0.19	55.87	54.81	55.15	180,600
17 May 21	55.15000 +0.07	55.66	54.44	54.95	39,800
14 May 21	55.08000 +1.64	55.17	52.90	53.02	42,100
13 May 21	53.44000 -1.00	54.69	51.86	54.09	81,400
12 May 21	54.44000 -0.82	55.20	53.90	55.13	40,100
11 May 21	55.26000 -0.01	55.43	53.77	53.91	40,700
10 May 21	55.27000 -0.82	56.17	55.05	56.02	25,100
07 May 21	56.09000 +0.67	57.79	54.33	55.34	46,000
06 May 21	55.42000 -0.08	55.58	54.44	55.39	26,000
05 May 21	55.50000 -0.09	55.72	54.63	55.30	48,600
04 May 21	55.59000 -0.34	55.97	54.85	55.65	34,400
03 May 21	55.93000 +0.51	56.46	55.11	56.00	47,500
30 Apr 21	55.42000 +0.34	55.61	54.24	54.93	34,200
29 Apr 21	55.08000 -0.02	55.74	54.77	55.26	63,800
28 Apr 21	55.10000 +0.97	55.41	53.86	53.93	46,900
27 Apr 21	54.13000 -0.01	54.72	53.55	53.55	120,600
26 Apr 21	54.14000 +0.59	54.36	53.12	53.63	41,600
23 Apr 21	53.55000 +0.64	53.83	52.91	52.91	14,400
22 Apr 21	52.91000 +0.38	53.62	52.00	52.53	45,500
21 Apr 21	52.53000 +2.15	52.72	50.93	51.16	36,200
20 Apr 21	50.38000 -0.73	51.05	50.03	51.05	20,700
19 Apr 21	51.11000 -0.22	51.53	50.76	51.53	18,700
16 Apr 21	51.33000 +1.62	51.49	49.59	50.44	25,300
15 Apr 21	49.71000 +0.56	50.38	49.43	49.43	33,500
14 Apr 21	49.15000 -0.51	49.85	48.87	49.60	17,000
13 Apr 21	49.66000 -0.80	50.62	49.51	50.62	24,800
12 Apr 21	50.46000 -0.39	50.99	50.14	50.99	37,800
09 Apr 21	50.85000 -0.64	51.55	50.57	51.38	79,900
08 Apr 21	51.49000 +0.27	51.84	50.98	51.21	36,700
07 Apr 21	51.22000 +0.13	51.85	50.77	51.83	40,100
06 Apr 21	51.09000 +0.30	52.00	50.63	50.91	59,000
05 Apr 21	50.79000 +0.57	51.02	49.19	50.33	70,600
01 Apr 21	50.22000 +2.48	50.22	47.94	47.94	65,600
31 Mar 21	47.74000 +0.61	48.04	47.00	47.15	50,600
30 Mar 21	47.13000 -0.43	47.70	46.83	47.10	45,200
29 Mar 21	47.56000 -0.88	48.60	46.76	47.56	42,900
26 Mar 21	48.44000 +0.44	48.63	46.89	46.89	32,400
25 Mar 21	48.00000 -1.79	49.76	47.79	49.28	91,500
24 Mar 21	49.79000 -0.95	51.49	49.69	50.85	36,600
23 Mar 21	50.74000 -2.79	53.49	50.70	53.49	74,500
22 Mar 21	53.53000 -0.31	54.49	52.83	53.46	29,400
19 Mar 21	53.84000 -0.50	54.76	53.33	54.76	49,300
18 Mar 21	54.34000 -1.52	55.98	54.01	55.28	48,700
17 Mar 21	55.86000 -0.13	56.14	54.84	55.71	69,400
16 Mar 21	55.99000 -1.08	57.28	54.49	57.10	95,800
15 Mar 21	57.07000 +1.38	57.13	55.21	55.21	146,200
12 Mar 21	55.69000 +0.51	56.74	54.86	55.17	108,300
11 Mar 21	55.18000 +0.10	55.27	53.20	55.12	77,000
10 Mar 21	55.08000 +2.00	55.38	52.90	53.10	95,500
09 Mar 21	53.08000 +1.14	53.78	51.71	52.61	94,400
08 Mar 21	51.94000 +3.19	52.54	48.73	48.73	153,600
05 Mar 21	48.75000 +0.85	48.87	47.35	48.24	94,000
04 Mar 21	47.90000 -0.10	48.50	47.30	48.01	79,600
03 Mar 21	48.00000 +0.43	48.47	46.78	47.67	81,100
02 Mar 21	47.57000 +0.29	48.09	46.76	47.34	75,200
01 Mar 21	47.28000 +2.98	47.74	46.05	46.52	104,300
26 Feb 21	44.30000 -0.92	45.18	42.42	45.18	135,200
25 Feb 21	45.22000 -0.28	46.15	44.77	45.60	86,200
24 Feb 21	45.50000 +3.04	45.65	42.44	42.44	77,500
23 Feb 21	42.46000 -0.48	43.78	41.57	43.78	174,600
22 Feb 21	42.94000 +1.80	43.50	41.48	41.48	164,100
19 Feb 21	41.14000 +0.46	41.71	40.69	40.69	137,700
18 Feb 21	40.68000 -0.64	41.41	39.88	41.32	118,000
17 Feb 21	41.32000 +0.00	41.60	40.41	41.20	59,800
16 Feb 21	41.32000 -0.07	42.31	41.26	41.90	43,100
12 Feb 21	41.39000 +0.42	41.41	40.59	40.85	27,200
11 Feb 21	40.97000 +0.17	40.99	40.00	40.95	32,900
10 Feb 21	40.80000 -0.16	41.62	40.39	41.41	26,000
09 Feb 21	40.96000 +0.14	41.82	40.85	41.11	33,300
08 Feb 21	40.82000 +0.75	41.38	38.88	38.88	71,700
05 Feb 21	40.07000 +0.38	40.27	39.10	40.00	52,700
04 Feb 21	39.69000 -0.79	40.66	39.13	40.43	117,100
03 Feb 21	40.48000 -0.44	41.59	40.01	41.03	53,600
02 Feb 21	40.92000 +1.72	41.00	38.38	39.58	108,800
01 Feb 21	39.20000 +2.89	40.11	37.62	38.01	84,000
29 Jan 21	36.31000 -0.64	37.92	35.86	37.15	61,600
28 Jan 21	36.95000 -0.02	37.59	36.47	36.47	47,500
27 Jan 21	36.97000 -0.49	37.35	36.62	37.35	102,100
26 Jan 21	37.46000 +0.02	37.70	37.24	37.35	78,200
25 Jan 21	37.44000 +0.12	37.44	36.19	37.18	91,200
22 Jan 21	37.32000 +0.02	37.56	37.01	37.31	15,200
21 Jan 21	37.30000 +0.06	37.52	36.76	37.07	24,200
20 Jan 21	37.24000 +0.31	37.87	36.74	37.03	46,300
19 Jan 21	36.93000 -0.16	37.40	36.90	37.26	55,300
18 Jan 21	37.09000 +0.14	37.50	36.94	37.01	20,100
15 Jan 21	36.95000 +0.31	37.26	36.60	36.60	79,400
14 Jan 21	36.64000 -0.18	37.10	36.49	36.70	39,100
13 Jan 21	36.82000 -0.44	37.65	36.70	37.40	23,600
12 Jan 21	37.26000 -0.62	37.88	36.94	37.88	33,000
11 Jan 21	37.88000 -0.60	38.55	37.74	38.55	31,000
08 Jan 21	38.48000 -0.11	38.60	37.91	38.40	38,500
07 Jan 21	38.59000 -0.18	39.02	38.41	38.99	20,600
06 Jan 21	38.77000 +0.47	39.21	38.45	38.50	22,600
05 Jan 21	38.30000 -0.19	39.00	38.21	38.72	37,800
04 Jan 21	38.49000 +1.53	38.91	37.47	37.58	66,100
31 Dec 20	36.96000 +0.15	37.34	36.20	37.18	86,100
30 Dec 20	36.81000 +0.09	37.50	36.48	36.75	29,200
29 Dec 20	36.72000 -0.57	37.18	36.19	37.18	61,200
24 Dec 20	37.29000 -0.15	37.44	37.01	37.27	23,600
23 Dec 20	37.44000 -0.46	38.05	36.85	37.94	26,300
22 Dec 20	37.90000 -0.04	38.33	37.35	38.01	34,200
21 Dec 20	37.94000 -0.53	38.60	37.94	38.35	25,700
18 Dec 20	38.47000 -0.16	39.20	38.30	39.20	37,500
17 Dec 20	38.63000 +0.54	38.97	38.28	38.45	40,100
16 Dec 20	38.09000 +0.39	38.64	37.71	37.71	24,200
15 Dec 20	37.70000 -0.11	38.09	37.31	37.86	57,400
14 Dec 20	37.81000 -0.32	38.47	37.66	38.47	46,900
11 Dec 20	38.13000 +0.13	38.91	37.64	38.00	54,300
10 Dec 20	38.00000 -0.13	38.96	37.97	38.05	47,400
09 Dec 20	38.13000 -0.17	38.40	37.87	38.34	125,300
08 Dec 20	38.30000 -0.25	38.63	38.18	38.45	67,400
07 Dec 20	38.55000 -0.30	38.74	38.22	38.56	61,100
04 Dec 20	38.85000 -0.51	39.22	38.62	39.22	17,800
03 Dec 20	39.36000 -0.24	39.73	38.91	39.60	29,100
02 Dec 20	39.60000 -0.11	39.83	38.94	39.71	22,100
01 Dec 20	39.71000 +0.35	40.05	39.29	39.81	62,700
30 Nov 20	39.36000 -0.39	39.65	38.53	39.29	84,800
27 Nov 20	39.75000 -0.12	39.96	39.00	39.88	20,000
26 Nov 20	39.87000 +0.27	40.68	39.65	39.65	42,600
25 Nov 20	39.60000 +1.08	39.84	38.65	38.65	69,100
24 Nov 20	38.52000 +0.16	38.72	37.94	38.36	56,200
23 Nov 20	38.36000 -0.26	38.68	38.10	38.36	36,900
20 Nov 20	38.62000 -0.06	38.87	38.36	38.67	25,600
19 Nov 20	38.68000 +0.11	38.93	37.82	37.82	49,300
18 Nov 20	38.57000 -0.45	39.63	38.46	39.21	52,800
17 Nov 20	39.02000 +0.32	39.13	38.30	38.94	31,200
16 Nov 20	38.70000 -0.95	39.77	38.43	39.12	70,100
13 Nov 20	39.65000 +1.04	40.95	38.09	38.09	87,100
12 Nov 20	38.61000 +0.35	39.04	38.36	38.36	55,800
11 Nov 20	38.26000 -0.01	39.08	38.17	38.19	62,700
10 Nov 20	38.27000 -0.04	39.06	38.12	38.43	64,200
09 Nov 20	38.31000 -1.39	39.40	37.62	39.40	101,300
06 Nov 20	39.70000 -0.09	40.71	39.55	40.00	94,600
05 Nov 20	39.79000 +1.77	40.09	38.00	38.50	68,000
04 Nov 20	38.02000 -1.22	39.09	37.55	39.09	54,700
03 Nov 20	39.24000 +0.01	39.64	38.90	39.28	38,600
02 Nov 20	39.23000 -0.61	39.94	38.10	39.59	106,700
30 Oct 20	39.84000 -0.40	39.90	38.15	39.72	94,700
29 Oct 20	40.24000 -1.88	42.18	40.05	42.08	93,700
28 Oct 20	42.12000 -1.66	43.45	42.00	43.42	126,300
27 Oct 20	43.78000 +0.52	43.97	43.02	43.19	30,100
26 Oct 20	43.26000 -1.02	44.78	43.08	44.10	66,300
23 Oct 20	44.28000 -0.08	44.99	43.94	44.99	73,100
22 Oct 20	44.36000 +0.93	44.69	43.40	43.40	97,600
21 Oct 20	43.43000 +0.20	43.85	43.07	43.57	54,400
20 Oct 20	43.23000 +0.12	43.67	43.04	43.67	43,400
19 Oct 20	43.11000 -1.81	45.33	43.00	45.11	48,300
16 Oct 20	44.92000 -1.77	47.09	44.47	46.85	105,500
15 Oct 20	46.69000 +1.26	46.84	44.78	44.78	156,700
14 Oct 20	45.43000 +0.56	45.83	44.63	45.42	255,800
13 Oct 20	44.87000 -0.11	45.03	43.95	44.34	96,500
09 Oct 20	44.98000 +0.61	45.30	44.60	44.60	39,400
08 Oct 20	44.37000 +0.22	44.70	42.92	44.30	58,300
07 Oct 20	44.15000 -0.72	44.78	44.01	44.64	60,700
06 Oct 20	44.87000 -0.88	45.77	44.56	45.76	72,400
05 Oct 20	45.75000 +1.51	46.02	43.69	44.23	158,200
02 Oct 20	44.24000 -0.98	45.39	43.89	45.39	89,000
01 Oct 20	45.22000 -0.23	45.70	44.87	45.70	27,800
30 Sep 20	45.45000 +0.05	45.80	44.95	45.47	42,400
29 Sep 20	45.40000 -0.49	46.74	45.23	45.60	32,800
28 Sep 20	45.89000 -0.19	46.54	45.49	45.76	32,200
25 Sep 20	46.08000 -0.65	46.78	45.74	46.73	68,100
24 Sep 20	46.73000 +1.06	47.24	44.60	45.55	188,500
23 Sep 20	45.67000 -2.32	47.98	45.67	47.71	90,700
22 Sep 20	47.99000 -0.13	48.50	47.37	48.50	73,800
21 Sep 20	48.12000 -1.52	49.40	47.87	49.04	59,900
18 Sep 20	49.64000 -0.28	51.47	49.20	50.36	769,900
17 Sep 20	49.92000 -0.87	50.78	49.43	50.24	285,200
16 Sep 20	50.79000 -1.66	53.04	50.51	52.25	183,000
15 Sep 20	52.45000 +0.04	53.90	51.84	53.03	124,500
14 Sep 20	52.41000 +1.62	53.33	51.15	51.35	166,500
11 Sep 20	50.79000 -0.80	52.10	50.50	52.04	43,100
10 Sep 20	51.59000 -0.96	53.34	51.59	52.82	17,600
09 Sep 20	52.55000 -0.33	53.42	51.75	51.75	49,100
08 Sep 20	52.88000 -0.62	53.91	50.82	52.93	89,000
04 Sep 20	53.50000 -1.52	54.97	51.53	54.95	110,000
03 Sep 20	55.02000 -1.52	56.33	54.64	56.33	33,300
02 Sep 20	56.54000 -0.01	56.60	54.82	56.60	54,700
01 Sep 20	56.55000 +1.11	56.83	55.22	55.81	28,300
31 Aug 20	55.44000 -0.55	56.04	55.05	55.35	41,200
28 Aug 20	55.99000 +0.54	56.73	54.62	55.40	42,600
27 Aug 20	55.45000 +0.50	55.65	54.11	55.04	76,100
26 Aug 20	54.95000 +0.64	55.14	54.06	54.72	30,600
25 Aug 20	54.31000 +0.60	54.56	53.00	53.71	116,800
24 Aug 20	53.71000 +0.21	54.30	52.93	54.04	114,100
21 Aug 20	53.50000 +0.02	53.59	51.67	53.46	67,900
20 Aug 20	53.48000 -0.31	54.09	53.09	53.80	26,100
19 Aug 20	53.79000 -0.19	53.96	52.61	53.68	52,600
18 Aug 20	53.98000 -1.92	56.13	53.44	56.09	61,500
17 Aug 20	55.90000 +2.76	57.53	53.30	53.32	102,500
14 Aug 20	53.14000 -1.30	54.48	52.33	54.14	68,700
13 Aug 20	54.44000 +1.96	54.56	52.65	52.65	224,300
12 Aug 20	52.48000 +1.90	53.30	50.55	50.76	193,100
11 Aug 20	50.58000 -1.07	52.44	50.33	51.48	91,100
10 Aug 20	51.65000 +0.78	53.26	50.88	51.03	230,400
07 Aug 20	50.87000 -2.03	53.40	50.16	53.40	134,100
06 Aug 20	52.90000 -0.19	53.90	51.51	53.57	66,600
05 Aug 20	53.09000 +0.68	53.16	51.89	52.76	124,200
04 Aug 20	52.41000 +1.53	53.65	51.34	53.24	268,400
31 Jul 20	50.88000 -0.11	51.68	50.27	51.42	43,100
30 Jul 20	50.99000 -1.10	51.99	49.67	51.77	62,800
29 Jul 20	52.09000 -2.50	55.41	51.54	54.46	67,800
28 Jul 20	54.59000 -0.33	55.34	54.49	54.74	60,900
27 Jul 20	54.92000 +3.21	56.76	52.22	52.58	142,700
24 Jul 20	51.71000 +0.31	53.21	51.12	51.60	45,700
23 Jul 20	51.40000 -1.17	53.36	50.86	53.05	69,000
22 Jul 20	52.57000 +0.57	53.37	51.63	52.02	101,900
21 Jul 20	52.00000 -0.17	52.25	51.48	52.25	84,800
20 Jul 20	52.17000 +0.38	52.25	51.72	52.06	168,200
17 Jul 20	51.79000 +1.67	51.92	50.01	50.22	237,700
16 Jul 20	50.12000 -1.35	51.73	49.61	51.05	35,400
15 Jul 20	51.47000 -0.78	52.25	50.73	52.23	64,800
14 Jul 20	52.25000 +1.29	52.25	50.64	50.64	50,400
13 Jul 20	50.96000 -0.42	52.05	50.27	51.59	66,100
10 Jul 20	51.38000 -0.56	51.98	47.62	51.94	115,500
09 Jul 20	51.94000 +0.62	52.02	49.76	51.48	44,200
08 Jul 20	51.32000 -0.92	52.25	50.82	52.25	49,700
07 Jul 20	52.24000 +0.04	52.25	50.00	51.94	90,200
06 Jul 20	52.20000 +3.30	52.38	49.41	49.60	104,700
03 Jul 20	48.90000 -2.48	51.98	48.30	51.98	31,400
02 Jul 20	51.38000 +2.59	52.92	50.54	50.90	131,200
30 Jun 20	48.79000 +2.92	48.79	45.26	45.99	224,000
29 Jun 20	45.87000 -0.18	48.59	44.89	46.84	121,600
26 Jun 20	46.05000 -0.05	47.21	44.42	47.20	100,400
25 Jun 20	46.10000 +2.63	46.35	42.77	43.40	174,800
24 Jun 20	43.47000 +0.94	44.01	42.53	42.53	88,300
23 Jun 20	42.53000 +1.36	42.99	41.46	41.79	56,100
22 Jun 20	41.17000 +0.82	41.77	40.35	40.50	46,400
19 Jun 20	40.35000 +0.21	41.00	39.93	39.93	33,600
18 Jun 20	40.14000 -0.36	40.40	39.40	40.39	24,900
17 Jun 20	40.50000 +0.80	41.00	39.02	39.92	50,300
16 Jun 20	39.70000 -0.59	41.36	38.98	41.00	59,700
15 Jun 20	40.29000 +0.95	40.71	38.20	38.89	134,200
12 Jun 20	39.34000 +0.18	41.00	39.03	39.90	66,000
11 Jun 20	39.16000 -2.22	41.75	39.16	41.00	86,000
10 Jun 20	41.38000 +1.00	42.72	40.51	40.51	216,600
09 Jun 20	40.38000 +0.71	42.68	39.98	40.64	171,700
08 Jun 20	39.67000 +0.13	42.20	38.80	40.01	135,000
05 Jun 20	39.54000 -3.40	42.76	39.39	42.75	311,200
04 Jun 20	42.94000 -0.41	44.50	41.92	43.40	204,900
03 Jun 20	43.35000 -1.48	45.75	42.46	45.61	267,700
02 Jun 20	44.83000 -0.92	47.58	44.76	46.55	432,700
01 Jun 20	45.75000 +8.89	47.79	39.00	39.64	947,400
29 May 20	36.86000 +0.67	40.49	36.86	36.95	253,300
28 May 20	36.19000 +32.49	40.99	34.86	35.80	291,200
27 May 20	3.70000 +0.03	3.71	3.52	3.63	33,770
26 May 20	3.67000 -0.13	3.80	3.61	3.80	33,230
25 May 20	3.80000 +0.15	3.82	3.64	3.67	19,500
22 May 20	3.65000 +0.05	3.66	3.57	3.60	21,970
21 May 20	3.60000 -0.08	3.69	3.55	3.69	20,850
20 May 20	3.68000 +0.07	3.72	3.62	3.62	31,500
19 May 20	3.61000 +0.05	3.76	3.49	3.50	75,410
15 May 20	3.56000 +0.00	3.56	3.40	3.46	44,370
14 May 20	3.56000 +0.04	3.56	3.42	3.50	23,200
13 May 20	3.52000 +0.00	3.56	3.46	3.47	26,100
12 May 20	3.52000 +0.01	3.55	3.48	3.52	30,730
11 May 20	3.51000 +0.04	3.54	3.38	3.54	35,180
08 May 20	3.47000 +0.00	3.52	3.27	3.34	59,510
07 May 20	3.47000 +0.02	3.48	3.38	3.44	29,400
06 May 20	3.45000 +0.00	3.55	3.42	3.49	20,810
05 May 20	3.45000 +0.07	3.49	3.40	3.41	23,450
04 May 20	3.38000 +0.01	3.43	3.31	3.33	23,360
01 May 20	3.37000 -0.04	3.44	3.30	3.33	28,040
30 Apr 20	3.41000 -0.09	3.50	3.37	3.49	20,710
29 Apr 20	3.50000 +0.02	3.51	3.38	3.48	30,820
28 Apr 20	3.48000 -0.02	3.51	3.37	3.50	26,080
27 Apr 20	3.50000 +0.07	3.50	3.36	3.36	33,400
24 Apr 20	3.43000 -0.11	3.57	3.38	3.57	22,030
23 Apr 20	3.54000 +0.15	3.59	3.38	3.41	46,480
22 Apr 20	3.39000 +0.13	3.40	3.27	3.35	33,680
21 Apr 20	3.26000 +0.11	3.32	3.05	3.06	42,330
20 Apr 20	3.15000 +0.15	3.16	2.98	2.99	23,430
17 Apr 20	3.00000 -0.03	3.09	3.00	3.04	29,520
16 Apr 20	3.03000 +0.03	3.12	2.99	3.04	30,750
15 Apr 20	3.00000 -0.08	3.07	2.89	2.98	39,380
14 Apr 20	3.08000 +0.14	3.12	2.95	2.99	51,540
13 Apr 20	2.94000 +0.23	2.94	2.71	2.76	44,410
09 Apr 20	2.71000 +0.13	2.71	2.58	2.64	36,660
08 Apr 20	2.58000 +0.20	2.62	2.39	2.39	25,950
07 Apr 20	2.38000 +0.02	2.43	2.32	2.39	31,940
06 Apr 20	2.36000 +0.13	2.40	2.28	2.34	36,110
03 Apr 20	2.23000 -0.13	2.32	2.23	2.31	29,150
02 Apr 20	2.36000 +0.07	2.38	2.27	2.30	19,010
01 Apr 20	2.29000 +0.00	2.30	2.21	2.22	19,230
31 Mar 20	2.29000 +0.04	2.43	2.22	2.28	49,030
30 Mar 20	2.25000 +0.04	2.30	2.16	2.16	41,360
27 Mar 20	2.21000 -0.17	2.41	2.19	2.38	30,270
26 Mar 20	2.38000 -0.18	2.72	2.35	2.59	58,680
25 Mar 20	2.56000 +0.16	2.70	2.35	2.45	48,030
24 Mar 20	2.40000 +0.25	2.44	2.20	2.39	47,670
23 Mar 20	2.15000 +0.04	2.22	2.02	2.06	56,400
20 Mar 20	2.11000 -0.14	2.49	2.09	2.29	71,160
19 Mar 20	2.25000 +0.05	2.34	2.08	2.18	34,400
18 Mar 20	2.20000 -0.28	2.54	2.12	2.48	65,000
17 Mar 20	2.48000 +0.27	2.64	2.21	2.25	71,610
16 Mar 20	2.21000 +0.09	2.30	1.99	2.04	90,220
13 Mar 20	2.12000 +0.09	2.17	1.90	2.00	109,480
12 Mar 20	2.03000 -0.36	2.33	2.01	2.30	83,190
11 Mar 20	2.39000 -0.20	2.60	2.36	2.56	52,560
10 Mar 20	2.59000 -0.07	2.74	2.51	2.67	105,740
09 Mar 20	2.66000 +0.00	2.70	2.50	2.50	68,180
06 Mar 20	2.66000 -0.08	2.79	2.61	2.74	94,440
05 Mar 20	2.74000 -0.02	2.84	2.74	2.78	22,190
04 Mar 20	2.76000 -0.02	2.83	2.72	2.80	29,640
03 Mar 20	2.78000 +0.06	2.89	2.69	2.72	54,920
02 Mar 20	2.72000 -0.07	2.85	2.71	2.79	44,850
28 Feb 20	2.79000 -0.17	2.85	2.68	2.81	71,700
27 Feb 20	2.96000 -0.19	3.14	2.94	3.09	25,440
26 Feb 20	3.15000 -0.03	3.20	3.14	3.17	14,690
25 Feb 20	3.18000 -0.12	3.29	3.18	3.29	25,010
24 Feb 20	3.30000 +0.00	3.33	3.25	3.29	40,730
21 Feb 20	3.30000 +0.07	3.32	3.21	3.21	26,110
20 Feb 20	3.23000 +0.04	3.24	3.15	3.17	15,830
19 Feb 20	3.19000 -0.01	3.21	3.16	3.19	16,530
18 Feb 20	3.20000 +0.10	3.21	3.09	3.10	25,560
14 Feb 20	3.10000 +0.06	3.13	3.03	3.04	21,110
13 Feb 20	3.04000 +0.01	3.04	2.99	3.01	26,260
12 Feb 20	3.03000 -0.05	3.07	3.00	3.06	18,060
11 Feb 20	3.08000 +0.00	3.14	3.08	3.10	13,780
10 Feb 20	3.08000 -0.02	3.11	3.04	3.08	13,810
07 Feb 20	3.10000 -0.09	3.20	3.08	3.19	11,970
06 Feb 20	3.19000 +0.01	3.23	3.18	3.19	12,850
05 Feb 20	3.18000 +0.05	3.20	3.06	3.13	13,590
04 Feb 20	3.13000 +0.08	3.15	3.02	3.10	31,970
03 Feb 20	3.05000 -0.13	3.15	3.05	3.15	19,710
31 Jan 20	3.18000 +0.03	3.21	3.15	3.15	12,290
30 Jan 20	3.15000 -0.02	3.20	3.13	3.18	9,800
29 Jan 20	3.17000 +0.08	3.19	3.09	3.09	23,520
28 Jan 20	3.09000 -0.14	3.20	3.05	3.20	17,660
27 Jan 20	3.23000 +0.10	3.23	3.05	3.14	30,830
24 Jan 20	3.13000 -0.07	3.22	3.10	3.21	17,150
23 Jan 20	3.20000 +0.05	3.23	3.16	3.16	13,100
22 Jan 20	3.15000 -0.12	3.28	3.12	3.28	16,810
21 Jan 20	3.27000 +0.12	3.27	3.09	3.12	43,120
20 Jan 20	3.15000 +0.11	3.18	3.03	3.03	12,890
17 Jan 20	3.04000 +0.00	3.04	3.01	3.01	7,260
16 Jan 20	3.04000 -0.01	3.07	3.03	3.07	18,060
15 Jan 20	3.05000 -0.02	3.11	3.03	3.11	9,080
14 Jan 20	3.07000 -0.07	3.15	3.05	3.12	9,950
13 Jan 20	3.14000 -0.02	3.15	3.10	3.15	7,680
10 Jan 20	3.16000 +0.03	3.22	3.12	3.12	30,570
09 Jan 20	3.13000 +0.14	3.13	3.01	3.02	17,750
08 Jan 20	2.99000 -0.17	3.24	2.98	3.19	42,070
07 Jan 20	3.16000 +0.07	3.17	3.10	3.10	20,960
06 Jan 20	3.09000 +0.08	3.09	3.03	3.06	12,860
03 Jan 20	3.01000 +0.02	3.04	2.99	3.00	37,990
02 Jan 20	2.99000 +0.01	3.00	2.96	2.99	40,470
31 Dec 19	2.98000 +0.05	3.01	2.94	2.95	19,840
30 Dec 19	2.93000 -0.03	3.01	2.93	2.99	26,080
27 Dec 19	2.96000 +0.06	2.97	2.93	2.95	12,760
24 Dec 19	2.90000 +0.01	2.92	2.88	2.92	15,440
23 Dec 19	2.89000 -0.06	2.96	2.89	2.95	19,840
20 Dec 19	2.95000 -0.02	2.97	2.93	2.95	12,500
19 Dec 19	2.97000 +0.04	2.98	2.95	2.95	9,880
18 Dec 19	2.93000 -0.04	2.98	2.93	2.97	21,530
17 Dec 19	2.97000 -0.01	3.04	2.96	3.00	17,860
16 Dec 19	2.98000 +0.04	3.02	2.96	2.96	15,930
13 Dec 19	2.94000 +0.00	2.97	2.90	2.97	14,270
12 Dec 19	2.94000 +0.02	3.03	2.94	2.95	22,560
11 Dec 19	2.92000 -0.01	2.96	2.92	2.95	23,430
10 Dec 19	2.93000 -0.07	2.97	2.93	2.96	33,750
09 Dec 19	3.00000 -0.02	3.03	2.99	3.03	20,250
06 Dec 19	3.02000 -0.04	3.08	3.00	3.06	20,700
05 Dec 19	3.06000 +0.11	3.07	2.99	3.07	28,890
04 Dec 19	2.95000 +0.05	2.95	2.87	2.90	18,560
03 Dec 19	2.90000 +0.03	2.91	2.85	2.88	25,480
02 Dec 19	2.87000 -0.01	2.89	2.84	2.84	8,920
29 Nov 19	2.88000 +0.02	2.90	2.83	2.84	9,710
28 Nov 19	2.86000 -0.01	2.91	2.86	2.87	3,390
27 Nov 19	2.87000 +0.03	2.87	2.84	2.87	17,940
26 Nov 19	2.84000 +0.05	2.91	2.80	2.82	34,580
25 Nov 19	2.79000 -0.01	2.82	2.77	2.81	19,130
22 Nov 19	2.80000 +0.03	2.81	2.78	2.79	11,710
21 Nov 19	2.77000 +0.00	2.81	2.76	2.79	29,160
20 Nov 19	2.77000 -0.07	2.85	2.76	2.85	17,180
19 Nov 19	2.84000 +0.07	2.86	2.71	2.76	26,850
18 Nov 19	2.77000 -0.01	2.79	2.75	2.79	22,030
15 Nov 19	2.78000 -0.05	2.85	2.77	2.85	15,450
14 Nov 19	2.83000 +0.06	2.84	2.77	2.77	10,740
13 Nov 19	2.77000 +0.01	2.82	2.76	2.76	14,730
12 Nov 19	2.76000 -0.07	2.82	2.76	2.81	22,670
11 Nov 19	2.83000 -0.04	2.92	2.81	2.88	47,080
08 Nov 19	2.87000 +0.16	2.88	2.70	2.72	40,560
07 Nov 19	2.71000 -0.06	2.78	2.68	2.77	31,510
06 Nov 19	2.77000 +0.01	2.84	2.74	2.76	37,360
05 Nov 19	2.76000 -0.11	2.85	2.62	2.85	116,470
04 Nov 19	2.87000 -0.09	2.97	2.87	2.96	28,030
01 Nov 19	2.96000 -0.08	3.05	2.95	3.05	21,310
31 Oct 19	3.04000 -0.01	3.07	3.01	3.04	9,790
30 Oct 19	3.05000 +0.00	3.08	3.04	3.04	9,090
29 Oct 19	3.05000 +0.00	3.06	3.02	3.06	3,190
28 Oct 19	3.05000 -0.03	3.10	3.02	3.10	18,340
25 Oct 19	3.08000 +0.04	3.17	3.06	3.06	34,900
24 Oct 19	3.04000 -0.01	3.08	3.03	3.05	18,930
23 Oct 19	3.05000 -0.02	3.08	3.04	3.08	5,630
22 Oct 19	3.07000 -0.01	3.10	3.07	3.08	9,440
21 Oct 19	3.08000 -0.06	3.15	3.08	3.15	8,350
18 Oct 19	3.14000 +0.06	3.17	3.08	3.08	15,000
17 Oct 19	3.08000 -0.01	3.09	3.01	3.07	17,280
16 Oct 19	3.09000 -0.02	3.12	3.04	3.10	19,150
15 Oct 19	3.11000 -0.02	3.14	3.06	3.10	17,030
11 Oct 19	3.13000 -0.13	3.26	3.11	3.26	14,460
10 Oct 19	3.26000 +0.02	3.26	3.21	3.23	29,650
09 Oct 19	3.24000 -0.02	3.26	3.24	3.25	11,770
08 Oct 19	3.26000 +0.01	3.26	3.23	3.23	24,710
07 Oct 19	3.25000 +0.04	3.27	3.19	3.19	31,540
04 Oct 19	3.21000 +0.07	3.26	3.08	3.14	33,330
03 Oct 19	3.14000 -0.10	3.26	3.10	3.24	26,670
02 Oct 19	3.24000 +0.07	3.29	3.17	3.17	25,630
01 Oct 19	3.17000 +0.05	3.26	3.05	3.11	42,010
30 Sep 19	3.12000 -0.13	3.29	3.09	3.29	36,840
27 Sep 19	3.25000 -0.02	3.28	3.18	3.26	18,680
26 Sep 19	3.27000 +0.03	3.30	3.23	3.24	8,730
25 Sep 19	3.24000 +0.00	3.29	3.21	3.24	19,260
24 Sep 19	3.24000 -0.10	3.38	3.24	3.35	32,340
23 Sep 19	3.34000 -0.10	3.48	3.33	3.44	35,380
20 Sep 19	3.44000 +0.04	3.44	3.39	3.40	16,570
19 Sep 19	3.40000 +0.08	3.42	3.31	3.32	16,400
18 Sep 19	3.32000 -0.03	3.35	3.31	3.33	7,540
17 Sep 19	3.35000 -0.02	3.36	3.32	3.35	14,950
16 Sep 19	3.37000 -0.02	3.40	3.33	3.39	18,710
13 Sep 19	3.39000 +0.02	3.43	3.34	3.35	16,200
12 Sep 19	3.37000 -0.03	3.48	3.37	3.43	18,710
11 Sep 19	3.40000 -0.01	3.43	3.38	3.39	11,830
10 Sep 19	3.41000 -0.03	3.47	3.38	3.42	14,870
09 Sep 19	3.44000 +0.04	3.46	3.36	3.40	16,040
06 Sep 19	3.40000 -0.03	3.44	3.38	3.39	22,800
05 Sep 19	3.43000 -0.24	3.68	3.39	3.68	73,580
04 Sep 19	3.67000 -0.18	3.87	3.66	3.86	20,730
03 Sep 19	3.85000 +0.09	3.88	3.75	3.77	17,910
30 Aug 19	3.76000 +0.14	3.78	3.63	3.63	19,960
29 Aug 19	3.62000 -0.13	3.76	3.62	3.73	20,590
28 Aug 19	3.75000 +0.02	3.76	3.70	3.76	27,320
27 Aug 19	3.73000 -0.03	3.75	3.69	3.75	27,360
26 Aug 19	3.76000 -0.02	3.83	3.76	3.79	15,350
23 Aug 19	3.78000 +0.05	3.81	3.71	3.71	29,270
22 Aug 19	3.73000 -0.04	3.81	3.70	3.78	17,500
21 Aug 19	3.77000 +0.08	3.78	3.69	3.70	16,200
20 Aug 19	3.69000 +0.02	3.74	3.68	3.68	13,610
19 Aug 19	3.67000 +0.04	3.73	3.62	3.64	17,010
16 Aug 19	3.63000 -0.12	3.75	3.63	3.75	25,440
15 Aug 19	3.75000 -0.09	3.86	3.68	3.68	33,740
14 Aug 19	3.84000 +0.01	3.88	3.76	3.84	18,780
13 Aug 19	3.83000 -0.02	3.89	3.81	3.85	39,440
12 Aug 19	3.85000 +0.18	3.89	3.68	3.68	38,400
09 Aug 19	3.67000 -0.14	3.89	3.67	3.75	33,260
08 Aug 19	3.81000 -0.11	3.97	3.78	3.97	49,270
07 Aug 19	3.92000 +0.03	3.99	3.89	3.92	61,770
06 Aug 19	3.89000 +0.00	3.96	3.86	3.95	56,880
02 Aug 19	3.89000 +0.03	3.90	3.87	3.89	47,630
01 Aug 19	3.86000 -0.02	3.92	3.85	3.89	30,640
31 Jul 19	3.88000 +0.00	3.91	3.83	3.87	47,180
30 Jul 19	3.88000 +0.03	3.91	3.84	3.84	33,800
29 Jul 19	3.85000 +0.00	3.89	3.82	3.86	30,780
26 Jul 19	3.85000 +0.00	3.89	3.84	3.87	33,160
25 Jul 19	3.85000 -0.04	3.90	3.81	3.90	16,630
24 Jul 19	3.89000 +0.01	3.93	3.85	3.89	38,850
23 Jul 19	3.88000 +0.00	3.91	3.78	3.90	36,390
22 Jul 19	3.88000 +0.31	3.92	3.60	3.60	79,280
19 Jul 19	3.57000 +0.06	3.58	3.52	3.52	32,000
18 Jul 19	3.51000 +0.02	3.52	3.48	3.49	17,110
17 Jul 19	3.49000 -0.02	3.54	3.47	3.52	12,210
16 Jul 19	3.51000 +0.01	3.54	3.48	3.49	19,860
15 Jul 19	3.50000 +0.03	3.52	3.48	3.50	32,460
12 Jul 19	3.47000 +0.05	3.50	3.42	3.42	34,730
11 Jul 19	3.42000 +0.05	3.45	3.36	3.37	20,340
10 Jul 19	3.37000 -0.06	3.45	3.35	3.45	28,090
09 Jul 19	3.43000 +0.00	3.48	3.42	3.44	15,250
08 Jul 19	3.43000 -0.02	3.47	3.42	3.45	15,600
05 Jul 19	3.45000 +0.02	3.53	3.42	3.46	53,200
04 Jul 19	3.43000 -0.09	3.53	3.43	3.53	5,870
03 Jul 19	3.52000 +0.04	3.54	3.47	3.51	83,660
02 Jul 19	3.48000 +0.11	3.49	3.44	3.45	159,380
28 Jun 19	3.37000 +0.04	3.43	3.35	3.38	68,830
27 Jun 19	3.33000 -0.12	3.45	3.29	3.45	61,320
26 Jun 19	3.45000 +0.06	3.50	3.40	3.44	95,630
25 Jun 19	3.39000 +0.11	3.54	3.36	3.38	106,570
24 Jun 19	3.28000 +0.18	3.34	3.09	3.11	103,820
21 Jun 19	3.10000 -0.05	3.19	3.10	3.18	28,480
20 Jun 19	3.15000 +0.02	3.19	3.14	3.14	45,150
19 Jun 19	3.13000 -0.02	3.15	3.09	3.12	23,720
18 Jun 19	3.15000 +0.02	3.17	3.13	3.14	39,440
17 Jun 19	3.13000 +0.01	3.13	3.11	3.13	16,680
14 Jun 19	3.12000 +0.02	3.13	3.10	3.11	26,800
13 Jun 19	3.10000 +0.05	3.10	3.06	3.07	21,440
12 Jun 19	3.05000 +0.03	3.08	3.04	3.05	20,750
11 Jun 19	3.02000 -0.04	3.06	3.02	3.06	40,960
10 Jun 19	3.06000 +0.04	3.06	3.03	3.04	13,390
07 Jun 19	3.02000 -0.01	3.07	3.01	3.06	25,690
06 Jun 19	3.03000 -0.02	3.08	3.03	3.06	15,630
05 Jun 19	3.05000 -0.05	3.13	3.03	3.12	14,890
04 Jun 19	3.10000 +0.00	3.14	3.08	3.10	12,670
03 Jun 19	3.10000 +0.04	3.13	3.06	3.08	51,150
31 May 19	3.06000 +0.01	3.07	2.99	3.05	30,260
30 May 19	3.05000 -0.01	3.10	3.04	3.05	4,080
29 May 19	3.06000 +0.00	3.07	3.05	3.05	36,680
28 May 19	3.06000 +0.03	3.10	3.04	3.05	46,790
27 May 19	3.03000 +0.00	3.05	3.03	3.03	2,180
24 May 19	3.03000 -0.01	3.06	3.03	3.04	14,950
23 May 19	3.04000 +0.01	3.11	3.03	3.03	19,180
22 May 19	3.03000 -0.06	3.11	3.03	3.11	9,760
21 May 19	3.09000 -0.02	3.14	3.09	3.09	29,580
17 May 19	3.11000 +0.05	3.12	3.04	3.04	34,620
16 May 19	3.06000 +0.00	3.08	3.04	3.05	12,850
15 May 19	3.06000 -0.01	3.07	3.06	3.07	8,430
14 May 19	3.07000 +0.05	3.07	3.01	3.02	20,930
13 May 19	3.02000 -0.02	3.08	3.00	3.04	26,740
10 May 19	3.04000 +0.06	3.06	2.99	3.00	33,840
09 May 19	2.98000 +0.00	3.03	2.97	2.98	8,080
08 May 19	2.98000 +0.00	3.02	2.98	2.99	11,620
07 May 19	2.98000 -0.02	3.01	2.98	2.99	6,100
06 May 19	3.00000 +0.00	3.00	2.97	2.99	5,360
03 May 19	3.00000 +0.03	3.00	2.95	2.97	10,520
02 May 19	2.97000 -0.04	3.00	2.96	2.99	7,850
01 May 19	3.01000 +0.01	3.01	2.99	3.00	7,760
30 Apr 19	3.00000 -0.02	3.03	3.00	3.02	2,610
29 Apr 19	3.02000 +0.00	3.03	3.01	3.01	6,830
26 Apr 19	3.02000 +0.02	3.03	2.99	2.99	13,100
25 Apr 19	3.00000 +0.01	3.01	3.00	3.00	8,700
24 Apr 19	2.99000 +0.01	3.02	2.98	2.98	11,020
23 Apr 19	2.98000 -0.04	3.04	2.97	3.00	11,630
22 Apr 19	3.02000 +0.03	3.04	2.97	3.00	8,280
18 Apr 19	2.99000 -0.01	3.01	2.99	2.99	8,400
17 Apr 19	3.00000 +0.01	3.03	2.98	3.00	12,480
16 Apr 19	2.99000 -0.03	3.03	2.99	3.03	16,650
15 Apr 19	3.02000 -0.04	3.05	3.02	3.05	5,280
12 Apr 19	3.06000 -0.01	3.08	3.05	3.05	7,340
11 Apr 19	3.07000 -0.02	3.09	3.06	3.07	13,590
10 Apr 19	3.09000 +0.03	3.09	3.06	3.08	14,960
09 Apr 19	3.06000 -0.03	3.13	3.04	3.09	30,540
08 Apr 19	3.09000 +0.00	3.14	3.07	3.11	24,490
05 Apr 19	3.09000 +0.10	3.10	2.98	2.98	18,530
04 Apr 19	2.99000 +0.02	2.99	2.93	2.98	17,530
03 Apr 19	2.97000 -0.08	3.06	2.94	3.06	19,240
02 Apr 19	3.05000 +0.06	3.09	2.98	2.99	26,280
01 Apr 19	2.99000 -0.04	3.03	2.98	3.03	16,600
29 Mar 19	3.03000 -0.03	3.05	3.01	3.03	20,460
28 Mar 19	3.06000 +0.00	3.08	3.04	3.05	10,850
27 Mar 19	3.06000 -0.03	3.10	3.03	3.06	24,960
26 Mar 19	3.09000 +0.05	3.12	3.05	3.05	23,070
25 Mar 19	3.04000 -0.06	3.14	3.01	3.09	47,920
22 Mar 19	3.10000 -0.02	3.13	3.03	3.12	20,010
21 Mar 19	3.12000 -0.04	3.18	3.12	3.16	15,910
20 Mar 19	3.16000 +0.02	3.17	3.11	3.14	27,340
19 Mar 19	3.14000 +0.02	3.16	3.11	3.14	31,610
18 Mar 19	3.12000 +0.00	3.15	3.11	3.13	70,300
15 Mar 19	3.12000 +0.05	3.12	3.08	3.08	43,440
14 Mar 19	3.07000 +0.02	3.12	3.05	3.07	61,500
13 Mar 19	3.05000 +0.01	3.07	3.03	3.07	51,020
12 Mar 19	3.04000 +0.00	3.10	3.03	3.07	87,090
11 Mar 19	3.04000 +0.11	3.10	2.98	2.99	144,690
08 Mar 19	2.93000 -0.01	3.00	2.93	2.97	84,130
07 Mar 19	2.94000 +0.02	3.00	2.85	2.93	125,530
06 Mar 19	2.92000 +0.13	2.96	2.84	2.93	115,580
05 Mar 19	2.79000 +0.28	2.85	2.57	2.58	63,610
04 Mar 19	2.51000 -0.04	2.56	2.50	2.55	10,890
01 Mar 19	2.55000 -0.01	2.58	2.51	2.55	7,820
28 Feb 19	2.56000 -0.06	2.63	2.54	2.63	13,230
27 Feb 19	2.62000 -0.04	2.64	2.60	2.64	9,260
26 Feb 19	2.66000 -0.03	2.70	2.64	2.70	14,870
25 Feb 19	2.69000 +0.01	2.73	2.67	2.69	12,890
22 Feb 19	2.68000 +0.06	2.70	2.60	2.64	19,420
21 Feb 19	2.62000 -0.04	2.66	2.61	2.66	12,340
20 Feb 19	2.66000 +0.06	2.73	2.60	2.62	36,590
19 Feb 19	2.60000 +0.08	2.64	2.49	2.58	33,950
15 Feb 19	2.52000 +0.06	2.57	2.47	2.48	26,810
14 Feb 19	2.46000 +0.03	2.49	2.43	2.44	19,450
13 Feb 19	2.43000 +0.02	2.46	2.36	2.43	359,090
12 Feb 19	2.41000 -0.01	2.42	2.40	2.42	8,760
11 Feb 19	2.42000 -0.01	2.44	2.40	2.42	10,690
08 Feb 19	2.43000 -0.02	2.46	2.43	2.46	13,260
07 Feb 19	2.45000 -0.04	2.51	2.45	2.49	18,890
06 Feb 19	2.49000 +0.00	2.52	2.48	2.48	17,150
05 Feb 19	2.49000 -0.01	2.52	2.46	2.51	19,430
04 Feb 19	2.50000 -0.07	2.58	2.50	2.58	10,940
01 Feb 19	2.57000 +0.02	2.59	2.56	2.56	34,550
31 Jan 19	2.55000 +0.02	2.57	2.53	2.54	19,700
30 Jan 19	2.53000 +0.00	2.55	2.50	2.54	15,770
29 Jan 19	2.53000 +0.04	2.55	2.50	2.52	22,250
28 Jan 19	2.49000 -0.01	2.51	2.45	2.51	14,290
25 Jan 19	2.50000 +0.04	2.50	2.45	2.46	16,180
24 Jan 19	2.46000 -0.06	2.52	2.42	2.52	14,760
23 Jan 19	2.52000 +0.07	2.53	2.44	2.48	10,060
22 Jan 19	2.45000 +0.00	2.56	2.45	2.56	19,650
21 Jan 19	2.45000 -0.05	2.54	2.45	2.52	12,040
18 Jan 19	2.50000 -0.02	2.55	2.49	2.54	22,650
17 Jan 19	2.52000 +0.01	2.56	2.49	2.52	7,900
16 Jan 19	2.51000 -0.04	2.55	2.50	2.55	10,620
15 Jan 19	2.55000 -0.03	2.58	2.54	2.58	6,480
14 Jan 19	2.58000 -0.01	2.61	2.57	2.61	11,370
11 Jan 19	2.59000 +0.03	2.61	2.55	2.58	29,220
10 Jan 19	2.56000 +0.02	2.58	2.54	2.56	9,210
09 Jan 19	2.54000 +0.03	2.58	2.51	2.53	26,270
08 Jan 19	2.51000 -0.05	2.59	2.51	2.58	20,500
07 Jan 19	2.56000 +0.01	2.59	2.54	2.57	9,390
04 Jan 19	2.55000 +0.05	2.59	2.51	2.52	17,320
03 Jan 19	2.50000 +0.01	2.59	2.42	2.59	18,980
02 Jan 19	2.49000 -0.08	2.58	2.49	2.56	26,520
31 Dec 18	2.57000 +0.02	2.59	2.53	2.55	15,770
28 Dec 18	2.55000 +0.09	2.59	2.46	2.47	14,790
27 Dec 18	2.46000 +0.03	2.51	2.44	2.47	15,190
24 Dec 18	2.43000 -0.05	2.48	2.43	2.46	23,320
21 Dec 18	2.48000 -0.02	2.53	2.45	2.48	54,980
20 Dec 18	2.50000 -0.05	2.54	2.48	2.54	43,790
19 Dec 18	2.55000 +0.02	2.59	2.51	2.53	42,050
18 Dec 18	2.53000 +0.01	2.53	2.48	2.50	37,580
17 Dec 18	2.52000 -0.05	2.57	2.52	2.55	45,510
14 Dec 18	2.57000 +0.00	2.59	2.53	2.56	38,450
13 Dec 18	2.57000 -0.04	2.63	2.55	2.63	23,170
12 Dec 18	2.61000 -0.01	2.65	2.59	2.64	16,820
11 Dec 18	2.62000 -0.02	2.70	2.60	2.69	11,800
10 Dec 18	2.64000 -0.09	2.79	2.61	2.77	22,590
07 Dec 18	2.73000 +0.01	2.79	2.71	2.72	15,560
06 Dec 18	2.72000 +0.05	2.77	2.69	2.75	26,890
05 Dec 18	2.67000 -0.12	2.80	2.63	2.80	9,440
04 Dec 18	2.79000 -0.01	2.88	2.78	2.85	45,540
03 Dec 18	2.80000 +0.04	2.88	2.72	2.80	76,120
30 Nov 18	2.76000 +0.23	2.77	2.49	2.52	76,870
29 Nov 18	2.53000 -0.03	2.58	2.52	2.58	26,130
28 Nov 18	2.56000 -0.09	2.63	2.46	2.59	71,810
27 Nov 18	2.65000 +0.00	2.67	2.59	2.64	22,130
26 Nov 18	2.65000 -0.08	2.75	2.64	2.75	13,180
23 Nov 18	2.73000 -0.07	2.79	2.73	2.79	4,700
22 Nov 18	2.80000 +0.04	2.83	2.73	2.78	6,450
21 Nov 18	2.76000 +0.02	2.83	2.69	2.74	45,720
20 Nov 18	2.74000 -0.02	2.77	2.68	2.77	23,990
19 Nov 18	2.76000 -0.04	2.83	2.76	2.83	15,660
16 Nov 18	2.80000 -0.02	2.87	2.78	2.81	30,230
15 Nov 18	2.82000 -0.02	2.95	2.81	2.86	32,720
14 Nov 18	2.84000 -0.11	2.97	2.83	2.97	35,030
13 Nov 18	2.95000 -0.05	3.00	2.85	3.00	34,580
12 Nov 18	3.00000 -0.09	3.13	2.97	3.10	31,960
09 Nov 18	3.09000 +0.03	3.18	3.06	3.06	29,780
08 Nov 18	3.06000 -0.01	3.07	3.02	3.06	7,580
07 Nov 18	3.07000 +0.01	3.08	3.04	3.08	6,860
06 Nov 18	3.06000 +0.00	3.08	3.00	3.08	11,520
05 Nov 18	3.06000 +0.04	3.08	3.01	3.05	10,680
02 Nov 18	3.02000 -0.02	3.07	3.02	3.07	6,190
01 Nov 18	3.04000 +0.03	3.05	3.00	3.01	9,600
31 Oct 18	3.01000 +0.03	3.02	2.99	2.99	11,200
30 Oct 18	2.98000 -0.02	3.01	2.98	3.00	14,360
29 Oct 18	3.00000 -0.01	3.06	3.00	3.01	12,270
26 Oct 18	3.01000 -0.01	3.04	3.00	3.01	20,990
25 Oct 18	3.02000 +0.02	3.08	3.01	3.03	23,580
24 Oct 18	3.00000 -0.09	3.13	2.99	3.11	24,650
23 Oct 18	3.09000 -0.03	3.12	3.04	3.08	13,260
22 Oct 18	3.12000 -0.06	3.20	3.10	3.17	9,200
19 Oct 18	3.18000 +0.00	3.20	3.16	3.19	12,460
18 Oct 18	3.18000 +0.05	3.19	3.11	3.13	20,950
17 Oct 18	3.13000 +0.04	3.16	3.05	3.08	21,100
16 Oct 18	3.09000 -0.13	3.22	3.09	3.22	24,240
15 Oct 18	3.22000 +0.10	3.24	3.13	3.15	26,960
12 Oct 18	3.12000 +0.02	3.17	3.10	3.12	44,270
11 Oct 18	3.10000 +0.10	3.15	3.01	3.02	48,460
10 Oct 18	3.00000 -0.02	3.07	2.98	3.02	50,820
09 Oct 18	3.02000 +0.02	3.19	3.00	3.14	69,530
05 Oct 18	3.00000 +0.00	3.05	2.96	3.03	36,080
04 Oct 18	3.00000 +0.01	3.04	2.99	3.02	29,150
03 Oct 18	2.99000 -0.02	3.03	2.99	3.03	29,180
02 Oct 18	3.01000 +0.00	3.04	2.99	3.01	18,630
01 Oct 18	3.01000 +0.00	3.01	2.99	3.01	12,080
28 Sep 18	3.01000 +0.00	3.01	2.98	3.01	10,580
27 Sep 18	3.01000 +0.01	3.02	3.00	3.01	9,480
26 Sep 18	3.00000 -0.01	3.02	3.00	3.01	9,480
25 Sep 18	3.01000 +0.00	3.05	3.00	3.03	11,300
24 Sep 18	3.01000 +0.00	3.02	2.99	3.00	10,360
21 Sep 18	3.01000 +0.02	3.01	2.98	3.00	16,250
20 Sep 18	2.99000 -0.03	3.04	2.99	3.01	14,490
19 Sep 18	3.02000 -0.01	3.04	3.00	3.04	26,280
18 Sep 18	3.03000 -0.05	3.13	3.02	3.08	14,530
17 Sep 18	3.08000 -0.03	3.13	3.06	3.11	12,880
14 Sep 18	3.11000 +0.02	3.13	3.08	3.10	23,410
13 Sep 18	3.09000 -0.04	3.16	3.06	3.13	28,650
12 Sep 18	3.13000 +0.02	3.13	3.06	3.10	10,250
11 Sep 18	3.11000 +0.06	3.12	3.02	3.06	18,700
10 Sep 18	3.05000 -0.08	3.15	3.04	3.15	18,690
07 Sep 18	3.13000 -0.07	3.20	3.12	3.20	16,280
06 Sep 18	3.20000 +0.01	3.24	3.15	3.19	47,720
05 Sep 18	3.19000 +0.05	3.22	3.10	3.10	44,670
04 Sep 18	3.14000 -0.11	3.30	3.10	3.25	36,890
31 Aug 18	3.25000 +0.06	3.25	3.15	3.20	25,520
30 Aug 18	3.19000 +0.02	3.21	3.17	3.17	8,640
29 Aug 18	3.17000 -0.06	3.27	3.17	3.23	12,400
28 Aug 18	3.23000 +0.00	3.33	3.20	3.25	29,390
27 Aug 18	3.23000 -0.04	3.37	3.22	3.30	53,410
24 Aug 18	3.27000 +0.03	3.34	3.26	3.28	25,950
23 Aug 18	3.24000 -0.01	3.36	3.20	3.28	43,030
22 Aug 18	3.25000 -0.03	3.48	3.24	3.31	107,000
21 Aug 18	3.28000 +0.13	3.30	3.16	3.17	53,780
20 Aug 18	3.15000 +0.17	3.19	2.99	2.99	79,350
17 Aug 18	2.98000 -0.02	3.01	2.94	3.00	30,190
16 Aug 18	3.00000 -0.01	3.08	2.94	3.01	24,130
15 Aug 18	3.01000 +0.02	3.01	2.82	2.99	57,100
14 Aug 18	2.99000 -0.02	3.09	2.99	3.09	28,640
13 Aug 18	3.01000 -0.04	3.06	3.01	3.06	10,310
10 Aug 18	3.05000 +0.00	3.10	3.03	3.06	9,560
09 Aug 18	3.05000 +0.00	3.09	3.02	3.06	11,020
08 Aug 18	3.05000 -0.13	3.20	3.05	3.18	9,500
07 Aug 18	3.18000 +0.02	3.21	3.12	3.12	30,730
03 Aug 18	3.16000 +0.05	3.18	3.08	3.10	19,750
02 Aug 18	3.11000 +0.06	3.16	3.03	3.05	17,990
01 Aug 18	3.05000 +0.04	3.06	3.01	3.02	17,580
31 Jul 18	3.01000 -0.05	3.07	2.98	3.06	13,190
30 Jul 18	3.06000 +0.06	3.08	2.96	3.00	13,800
27 Jul 18	3.00000 -0.04	3.03	2.98	3.03	24,020
26 Jul 18	3.04000 +0.02	3.04	3.00	3.01	10,990
25 Jul 18	3.02000 -0.01	3.07	3.02	3.04	4,610
24 Jul 18	3.03000 -0.06	3.11	3.03	3.10	10,800
23 Jul 18	3.09000 -0.04	3.14	3.08	3.12	6,310
20 Jul 18	3.13000 -0.04	3.18	3.12	3.18	10,440
19 Jul 18	3.17000 +0.04	3.18	3.11	3.12	4,500
18 Jul 18	3.13000 -0.05	3.18	3.10	3.16	13,270
17 Jul 18	3.18000 +0.04	3.18	3.11	3.14	9,010
16 Jul 18	3.14000 +0.01	3.17	3.12	3.12	13,390
13 Jul 18	3.13000 +0.07	3.16	3.04	3.08	11,770
12 Jul 18	3.06000 -0.04	3.12	3.03	3.09	19,050
11 Jul 18	3.10000 -0.03	3.16	3.07	3.13	14,170
10 Jul 18	3.13000 +0.01	3.18	3.11	3.11	21,080
09 Jul 18	3.12000 +0.12	3.14	3.01	3.02	15,160
06 Jul 18	3.00000 -0.10	3.08	3.00	3.07	32,430
05 Jul 18	3.10000 +0.03	3.13	3.04	3.04	14,920
04 Jul 18	3.07000 +0.06	3.11	3.03	3.04	4,820
03 Jul 18	3.01000 -0.03	3.09	3.01	3.04	16,820
29 Jun 18	3.04000 -0.05	3.10	3.03	3.09	16,960
28 Jun 18	3.09000 -0.01	3.12	3.07	3.10	13,280
27 Jun 18	3.10000 +0.00	3.13	3.10	3.11	8,380
26 Jun 18	3.10000 -0.03	3.14	3.10	3.11	8,740
25 Jun 18	3.13000 -0.02	3.19	3.12	3.16	19,560
22 Jun 18	3.15000 -0.01	3.20	3.14	3.18	13,180
21 Jun 18	3.16000 -0.01	3.17	3.15	3.15	16,410
20 Jun 18	3.17000 -0.01	3.21	3.17	3.19	12,060
19 Jun 18	3.18000 +0.01	3.20	3.17	3.17	12,760
18 Jun 18	3.17000 -0.03	3.20	3.17	3.20	13,380
15 Jun 18	3.20000 -0.03	3.25	3.20	3.22	15,420
14 Jun 18	3.23000 -0.01	3.27	3.23	3.25	11,100
13 Jun 18	3.24000 +0.02	3.25	3.18	3.22	41,260
12 Jun 18	3.22000 +0.04	3.22	3.12	3.19	30,350
11 Jun 18	3.18000 +0.03	3.19	3.15	3.15	12,320
08 Jun 18	3.15000 +0.01	3.15	3.12	3.14	9,540
07 Jun 18	3.14000 +0.04	3.17	3.10	3.10	6,510
06 Jun 18	3.10000 -0.04	3.17	3.10	3.14	24,030
05 Jun 18	3.14000 +0.02	3.16	3.12	3.12	9,190
04 Jun 18	3.12000 -0.08	3.22	3.11	3.17	31,760
01 Jun 18	3.20000 +0.08	3.24	3.13	3.13	26,070
31 May 18	3.12000 +0.00	3.15	3.11	3.13	76,180
30 May 18	3.12000 -0.02	3.19	3.12	3.13	16,130
29 May 18	3.14000 -0.02	3.23	3.14	3.20	17,900
28 May 18	3.16000 -0.04	3.22	3.16	3.21	5,910
25 May 18	3.20000 -0.05	3.27	3.19	3.27	13,820
24 May 18	3.25000 -0.02	3.32	3.24	3.28	12,260
23 May 18	3.27000 +0.06	3.28	3.20	3.20	14,080
22 May 18	3.21000 +0.00	3.25	3.18	3.25	13,070
18 May 18	3.21000 -0.02	3.24	3.20	3.23	24,790
17 May 18	3.23000 -0.01	3.28	3.20	3.20	35,750
16 May 18	3.24000 -0.05	3.31	3.24	3.30	13,060
15 May 18	3.29000 -0.04	3.35	3.27	3.33	37,880
14 May 18	3.33000 -0.05	3.45	3.33	3.38	28,030
11 May 18	3.38000 +0.15	3.41	3.18	3.18	55,570
10 May 18	3.23000 +0.01	3.23	3.20	3.21	19,220
09 May 18	3.22000 -0.02	3.25	3.19	3.22	17,350
08 May 18	3.24000 -0.01	3.28	3.21	3.28	33,110
07 May 18	3.25000 -0.07	3.32	3.24	3.32	17,830
04 May 18	3.32000 -0.04	3.38	3.26	3.37	22,240
03 May 18	3.36000 +0.03	3.45	3.32	3.34	12,570
02 May 18	3.33000 -0.01	3.37	3.31	3.34	59,770
01 May 18	3.34000 -0.06	3.40	3.34	3.40	12,300
30 Apr 18	3.40000 +0.00	3.42	3.38	3.40	11,060
27 Apr 18	3.40000 -0.06	3.51	3.39	3.48	12,370
26 Apr 18	3.46000 -0.03	3.53	3.45	3.50	42,560
25 Apr 18	3.49000 -0.06	3.54	3.43	3.54	24,820
24 Apr 18	3.55000 +0.06	3.55	3.48	3.48	31,570
23 Apr 18	3.49000 +0.08	3.49	3.41	3.45	27,880
20 Apr 18	3.41000 +0.02	3.47	3.37	3.40	30,660
19 Apr 18	3.39000 -0.05	3.46	3.36	3.45	20,510
18 Apr 18	3.44000 -0.09	3.53	3.43	3.51	32,060
17 Apr 18	3.53000 +0.13	3.55	3.40	3.42	51,210
16 Apr 18	3.40000 -0.07	3.50	3.39	3.49	97,830
13 Apr 18	3.47000 +0.00	3.53	3.40	3.47	71,090
12 Apr 18	3.47000 +0.01	3.62	3.46	3.60	74,490
11 Apr 18	3.46000 +0.26	3.49	3.19	3.20	126,820
10 Apr 18	3.20000 +0.06	3.20	3.14	3.15	39,970
09 Apr 18	3.14000 +0.03	3.18	3.12	3.16	24,060
06 Apr 18	3.11000 -0.02	3.18	3.10	3.15	23,220
05 Apr 18	3.13000 +0.00	3.14	3.11	3.13	6,500
04 Apr 18	3.13000 +0.01	3.18	3.07	3.18	32,650
03 Apr 18	3.12000 -0.01	3.16	3.11	3.16	19,930
02 Apr 18	3.13000 +0.02	3.17	3.12	3.14	35,350
29 Mar 18	3.11000 +0.03	3.12	3.06	3.09	32,080
28 Mar 18	3.08000 +0.03	3.14	3.04	3.06	41,100
27 Mar 18	3.05000 -0.11	3.19	3.05	3.17	86,600
26 Mar 18	3.16000 +0.08	3.22	3.10	3.14	109,030
23 Mar 18	3.08000 +0.04	3.15	3.05	3.05	56,230
22 Mar 18	3.04000 -0.02	3.09	3.03	3.06	19,690
21 Mar 18	3.06000 +0.02	3.13	3.05	3.05	46,960
20 Mar 18	3.04000 -0.13	3.20	3.03	3.12	107,920
19 Mar 18	3.17000 +0.06	3.20	3.13	3.13	67,140
16 Mar 18	3.11000 -0.01	3.17	3.07	3.13	67,890
15 Mar 18	3.12000 +0.02	3.17	3.12	3.12	35,660
14 Mar 18	3.10000 +0.11	3.19	3.00	3.03	88,860
13 Mar 18	2.99000 -0.10	3.14	2.98	3.09	282,580
12 Mar 18	3.09000 -0.04	3.18	3.09	3.13	43,910
09 Mar 18	3.13000 +0.03	3.20	3.09	3.09	73,420
08 Mar 18	3.10000 -0.08	3.21	3.10	3.17	46,810
07 Mar 18	3.18000 -0.01	3.23	3.15	3.20	25,920
06 Mar 18	3.19000 -0.11	3.30	3.15	3.25	83,410
05 Mar 18	3.30000 -0.15	3.55	3.24	3.51	133,700
02 Mar 18	3.45000 +0.01	3.54	3.35	3.40	64,180
01 Mar 18	3.44000 +0.13	3.46	3.33	3.35	66,990
28 Feb 18	3.31000 +0.17	3.36	3.16	3.19	142,230
27 Feb 18	3.14000 +0.04	3.19	3.10	3.13	60,010
26 Feb 18	3.10000 +0.14	3.12	3.01	3.09	56,510
23 Feb 18	2.96000 -0.02	3.00	2.90	2.98	15,230
22 Feb 18	2.98000 +0.01	3.03	2.91	2.98	9,670
21 Feb 18	2.97000 +0.05	3.03	2.93	2.93	9,740
20 Feb 18	2.92000 -0.08	3.12	2.92	3.02	22,360
16 Feb 18	3.00000 -0.12	3.16	2.95	3.10	33,380
15 Feb 18	3.12000 +0.14	3.13	2.97	2.97	24,130
14 Feb 18	2.98000 +0.00	3.04	2.96	2.97	41,800
13 Feb 18	2.98000 +0.10	2.98	2.89	2.89	7,600
12 Feb 18	2.88000 +0.04	2.95	2.88	2.92	15,270
09 Feb 18	2.84000 -0.05	2.95	2.83	2.90	25,090
08 Feb 18	2.89000 -0.02	2.95	2.88	2.92	17,780
07 Feb 18	2.91000 +0.04	2.94	2.85	2.87	28,660
06 Feb 18	2.87000 -0.03	2.94	2.84	2.88	40,750
05 Feb 18	2.90000 -0.06	2.95	2.88	2.90	25,520
02 Feb 18	2.96000 -0.01	2.98	2.93	2.96	46,510
01 Feb 18	2.97000 +0.09	2.99	2.87	2.90	33,720
31 Jan 18	2.88000 -0.07	3.00	2.86	2.96	28,430
30 Jan 18	2.95000 -0.03	3.00	2.95	2.99	19,550
29 Jan 18	2.98000 -0.01	3.00	2.96	2.99	15,540
26 Jan 18	2.99000 +0.02	3.00	2.96	2.99	16,560
25 Jan 18	2.97000 +0.03	3.00	2.94	2.98	37,610
24 Jan 18	2.94000 -0.06	3.00	2.93	2.98	35,420
23 Jan 18	3.00000 +0.01	3.00	2.90	2.97	28,240
22 Jan 18	2.99000 +0.10	3.15	2.90	2.90	70,050
19 Jan 18	2.89000 -0.05	3.02	2.85	2.93	59,610
18 Jan 18	2.94000 +0.01	2.98	2.91	2.93	33,090
17 Jan 18	2.93000 -0.07	3.02	2.88	3.00	51,730
16 Jan 18	3.00000 +0.20	3.26	2.85	2.88	185,410
15 Jan 18	2.80000 +0.32	2.96	2.61	2.66	84,160
12 Jan 18	2.48000 -0.01	2.54	2.45	2.50	16,400
11 Jan 18	2.49000 +0.02	2.50	2.46	2.47	11,890
10 Jan 18	2.47000 +0.00	2.55	2.45	2.49	18,420
09 Jan 18	2.47000 +0.02	2.50	2.44	2.47	8,940
08 Jan 18	2.45000 -0.04	2.53	2.45	2.49	10,080
05 Jan 18	2.49000 +0.04	2.50	2.42	2.42	10,220
04 Jan 18	2.45000 -0.04	2.51	2.42	2.51	10,010
03 Jan 18	2.49000 +0.03	2.53	2.46	2.46	14,410
02 Jan 18	2.46000 +0.02	2.55	2.44	2.45	15,410
29 Dec 17	2.44000 +0.10	2.45	2.33	2.35	13,860
28 Dec 17	2.34000 +0.02	2.36	2.33	2.34	5,260
27 Dec 17	2.32000 +0.00	2.35	2.30	2.30	13,080
22 Dec 17	2.32000 +0.02	2.33	2.29	2.29	7,400
21 Dec 17	2.30000 +0.00	2.31	2.28	2.29	5,100
20 Dec 17	2.30000 +0.02	2.31	2.27	2.28	16,020
19 Dec 17	2.28000 +0.03	2.30	2.25	2.25	8,310
18 Dec 17	2.25000 +0.00	2.29	2.24	2.27	9,100
15 Dec 17	2.25000 -0.02	2.28	2.22	2.28	10,080
14 Dec 17	2.27000 +0.00	2.30	2.24	2.24	10,160
13 Dec 17	2.27000 -0.02	2.29	2.23	2.28	15,000
12 Dec 17	2.29000 +0.04	2.30	2.25	2.25	14,510
11 Dec 17	2.25000 -0.01	2.29	2.24	2.25	9,420
08 Dec 17	2.26000 +0.00	2.31	2.25	2.25	16,240
07 Dec 17	2.26000 -0.04	2.30	2.23	2.29	13,860
06 Dec 17	2.30000 +0.03	2.34	2.26	2.28	14,620
05 Dec 17	2.27000 -0.04	2.29	2.25	2.28	10,160
04 Dec 17	2.31000 -0.02	2.33	2.29	2.32	6,960
01 Dec 17	2.33000 +0.01	2.33	2.28	2.28	14,420
30 Nov 17	2.32000 +0.05	2.32	2.27	2.27	9,870
29 Nov 17	2.27000 -0.02	2.31	2.26	2.29	7,020
28 Nov 17	2.29000 +0.08	2.29	2.20	2.23	18,640
27 Nov 17	2.21000 -0.04	2.23	2.18	2.22	7,530
24 Nov 17	2.25000 +0.02	2.25	2.22	2.23	6,510
23 Nov 17	2.23000 -0.01	2.24	2.22	2.22	970
22 Nov 17	2.24000 +0.00	2.25	2.23	2.25	5,080
21 Nov 17	2.24000 -0.01	2.25	2.22	2.25	7,600
20 Nov 17	2.25000 +0.01	2.25	2.23	2.23	3,870
17 Nov 17	2.24000 +0.00	2.24	2.22	2.22	3,400
16 Nov 17	2.24000 +0.02	2.24	2.18	2.22	4,080
15 Nov 17	2.22000 +0.01	2.27	2.19	2.19	9,250
14 Nov 17	2.21000 -0.07	2.31	2.20	2.25	20,880
13 Nov 17	2.28000 +0.02	2.30	2.25	2.27	7,280
10 Nov 17	2.26000 +0.00	2.30	2.24	2.28	8,530
09 Nov 17	2.26000 +0.09	2.28	2.17	2.18	15,620
08 Nov 17	2.17000 +0.00	2.17	2.15	2.17	13,570
07 Nov 17	2.17000 +0.00	2.17	2.16	2.16	5,330
06 Nov 17	2.17000 +0.00	2.17	2.15	2.16	2,280
03 Nov 17	2.17000 +0.02	2.17	2.13	2.15	6,240
02 Nov 17	2.15000 +0.02	2.15	2.12	2.12	2,830
01 Nov 17	2.13000 +0.00	2.17	2.11	2.12	27,180
31 Oct 17	2.13000 -0.01	2.15	2.12	2.15	16,060
30 Oct 17	2.14000 +0.03	2.15	2.10	2.10	11,120
27 Oct 17	2.11000 -0.02	2.14	2.11	2.11	6,960
26 Oct 17	2.13000 +0.02	2.15	2.11	2.14	17,240
25 Oct 17	2.11000 -0.01	2.15	2.11	2.11	4,710
24 Oct 17	2.12000 +0.02	2.14	2.10	2.10	4,950
23 Oct 17	2.10000 -0.02	2.14	2.09	2.09	16,110
20 Oct 17	2.12000 +0.01	2.13	2.10	2.11	26,060
19 Oct 17	2.11000 -0.01	2.14	2.11	2.12	4,330
18 Oct 17	2.12000 -0.01	2.17	2.11	2.15	13,430
17 Oct 17	2.13000 +0.00	2.16	2.13	2.16	12,180
16 Oct 17	2.13000 -0.03	2.17	2.11	2.17	8,430
13 Oct 17	2.16000 +0.04	2.17	2.13	2.13	7,080
12 Oct 17	2.12000 -0.05	2.17	2.12	2.17	3,820
11 Oct 17	2.17000 +0.00	2.20	2.15	2.15	17,270
10 Oct 17	2.17000 +0.02	2.21	2.16	2.18	5,620
06 Oct 17	2.15000 -0.09	2.23	2.15	2.23	16,150
05 Oct 17	2.24000 +0.01	2.26	2.20	2.22	9,970
04 Oct 17	2.23000 +0.05	2.25	2.18	2.18	7,910
03 Oct 17	2.18000 +0.02	2.19	2.17	2.18	4,750
02 Oct 17	2.16000 +0.05	2.19	2.10	2.10	10,940
29 Sep 17	2.11000 +0.01	2.14	2.10	2.10	5,510
28 Sep 17	2.10000 +0.00	2.12	2.10	2.11	6,450
27 Sep 17	2.10000 -0.06	2.19	2.10	2.19	13,500
26 Sep 17	2.16000 +0.02	2.19	2.13	2.13	5,900
25 Sep 17	2.14000 -0.04	2.15	2.12	2.15	5,380
22 Sep 17	2.18000 +0.09	2.18	2.10	2.10	8,360
21 Sep 17	2.09000 -0.03	2.12	2.09	2.12	3,980
20 Sep 17	2.12000 -0.01	2.13	2.11	2.12	5,240
19 Sep 17	2.13000 +0.01	2.14	2.11	2.12	5,790
18 Sep 17	2.12000 -0.05	2.15	2.09	2.14	57,560
15 Sep 17	2.17000 +0.07	2.17	2.10	2.11	290,870
14 Sep 17	2.10000 +0.00	2.11	2.09	2.10	53,390
13 Sep 17	2.10000 +0.00	2.12	2.09	2.12	50,410
12 Sep 17	2.10000 -0.02	2.13	2.09	2.12	39,630
11 Sep 17	2.12000 -0.08	2.19	2.11	2.19	47,090
08 Sep 17	2.20000 +0.01	2.21	2.16	2.16	9,830
07 Sep 17	2.19000 +0.00	2.21	2.17	2.19	13,480
06 Sep 17	2.19000 -0.02	2.23	2.17	2.18	13,710
05 Sep 17	2.21000 +0.03	2.24	2.14	2.17	20,590
01 Sep 17	2.18000 +0.07	2.20	2.09	2.10	23,450
31 Aug 17	2.11000 +0.00	2.13	2.11	2.12	10,710
30 Aug 17	2.11000 -0.03	2.16	2.11	2.15	8,140
29 Aug 17	2.14000 -0.01	2.17	2.12	2.17	5,710
28 Aug 17	2.15000 +0.00	2.24	2.12	2.15	16,470
25 Aug 17	2.15000 +0.02	2.18	2.14	2.14	5,990
24 Aug 17	2.13000 +0.01	2.17	2.12	2.13	6,000
23 Aug 17	2.12000 +0.01	2.16	2.11	2.12	6,480
22 Aug 17	2.11000 -0.07	2.18	2.10	2.16	11,200
21 Aug 17	2.18000 +0.02	2.20	2.14	2.16	5,110
18 Aug 17	2.16000 -0.01	2.17	2.13	2.17	5,230
17 Aug 17	2.17000 +0.02	2.18	2.14	2.14	4,560
16 Aug 17	2.15000 -0.02	2.17	2.14	2.16	6,860
15 Aug 17	2.17000 -0.01	2.19	2.14	2.17	17,460
14 Aug 17	2.18000 -0.03	2.24	2.16	2.23	19,220
11 Aug 17	2.21000 -0.04	2.26	2.21	2.25	16,400
10 Aug 17	2.25000 -0.02	2.28	2.25	2.27	5,920
09 Aug 17	2.27000 +0.01	2.28	2.26	2.28	4,350
08 Aug 17	2.26000 -0.01	2.30	2.26	2.30	5,360
04 Aug 17	2.27000 -0.01	2.29	2.26	2.29	5,060
03 Aug 17	2.28000 -0.02	2.29	2.26	2.29	6,490
02 Aug 17	2.30000 +0.01	2.30	2.25	2.29	8,680
01 Aug 17	2.29000 +0.00	2.30	2.26	2.27	2,330
31 Jul 17	2.29000 -0.02	2.31	2.27	2.30	6,210
28 Jul 17	2.31000 +0.00	2.31	2.28	2.30	12,960
27 Jul 17	2.31000 +0.01	2.31	2.27	2.30	15,830
26 Jul 17	2.30000 +0.03	2.30	2.25	2.28	6,450
25 Jul 17	2.27000 +0.00	2.29	2.26	2.27	3,550
24 Jul 17	2.27000 +0.00	2.27	2.25	2.26	7,870
21 Jul 17	2.27000 -0.02	2.30	2.27	2.28	950
20 Jul 17	2.29000 -0.02	2.31	2.27	2.31	1,120
19 Jul 17	2.31000 +0.01	2.31	2.28	2.28	8,180
18 Jul 17	2.30000 +0.01	2.30	2.26	2.29	7,040
17 Jul 17	2.29000 +0.01	2.30	2.26	2.27	4,450
14 Jul 17	2.28000 -0.02	2.30	2.27	2.30	4,400
13 Jul 17	2.30000 +0.00	2.30	2.28	2.30	3,180
12 Jul 17	2.30000 +0.01	2.31	2.28	2.30	7,590
11 Jul 17	2.29000 +0.02	2.30	2.25	2.25	9,520
10 Jul 17	2.27000 +0.01	2.28	2.25	2.28	5,970
07 Jul 17	2.26000 -0.01	2.28	2.25	2.28	5,830
06 Jul 17	2.27000 -0.02	2.30	2.26	2.29	8,070
05 Jul 17	2.29000 +0.01	2.30	2.28	2.28	3,020
04 Jul 17	2.28000 +0.00	2.30	2.28	2.29	3,710
30 Jun 17	2.28000 -0.01	2.31	2.28	2.29	14,590
29 Jun 17	2.29000 -0.02	2.34	2.27	2.33	24,330
28 Jun 17	2.31000 +0.04	2.33	2.29	2.29	8,150
27 Jun 17	2.27000 -0.02	2.29	2.27	2.29	12,520
26 Jun 17	2.29000 -0.01	2.30	2.26	2.30	13,240
23 Jun 17	2.30000 +0.01	2.31	2.27	2.29	10,650
22 Jun 17	2.29000 +0.07	2.43	2.27	2.29	79,040
21 Jun 17	2.22000 +0.26	2.22	1.99	2.00	89,310
20 Jun 17	1.96000 -0.20	2.15	1.92	2.15	115,710
19 Jun 17	2.16000 +0.04	2.19	2.11	2.18	23,060
16 Jun 17	2.12000 -0.05	2.21	2.12	2.18	26,450
15 Jun 17	2.17000 -0.05	2.23	2.16	2.23	22,860
14 Jun 17	2.22000 -0.06	2.30	2.22	2.28	16,320
13 Jun 17	2.28000 -0.01	2.31	2.28	2.29	2,890
12 Jun 17	2.29000 -0.03	2.33	2.24	2.25	14,600
09 Jun 17	2.32000 -0.06	2.38	2.30	2.36	10,370
08 Jun 17	2.38000 +0.02	2.38	2.33	2.34	7,470
07 Jun 17	2.36000 -0.01	2.37	2.34	2.35	5,070
06 Jun 17	2.37000 +0.00	2.38	2.33	2.37	8,930
05 Jun 17	2.37000 +0.00	2.39	2.35	2.37	6,420
02 Jun 17	2.37000 +0.00	2.41	2.36	2.39	6,360
01 Jun 17	2.37000 +0.08	2.43	2.28	2.29	179,460
31 May 17	2.29000 -0.08	2.37	2.23	2.37	54,910
30 May 17	2.37000 -0.03	2.40	2.33	2.40	16,180
29 May 17	2.40000 +0.00	2.43	2.38	2.39	26,760
26 May 17	2.40000 -0.11	2.52	2.39	2.52	31,010
25 May 17	2.51000 +0.00	2.54	2.50	2.51	8,060
24 May 17	2.51000 +0.01	2.53	2.46	2.49	36,020
23 May 17	2.50000 +0.05	2.50	2.44	2.48	9,070
19 May 17	2.45000 +0.02	2.46	2.40	2.42	13,280
18 May 17	2.43000 +0.03	2.43	2.36	2.42	10,870
17 May 17	2.40000 +0.00	2.44	2.36	2.40	17,420
16 May 17	2.40000 +0.03	2.40	2.36	2.38	17,150
15 May 17	2.37000 -0.03	2.38	2.33	2.35	10,270
12 May 17	2.40000 +0.04	2.40	2.37	2.37	11,260
11 May 17	2.36000 +0.03	2.36	2.30	2.33	4,470
10 May 17	2.33000 +0.03	2.33	2.28	2.31	9,540
09 May 17	2.30000 +0.00	2.31	2.27	2.30	11,460
08 May 17	2.30000 +0.00	2.34	2.29	2.34	8,780
05 May 17	2.30000 +0.00	2.31	2.30	2.30	3,200
04 May 17	2.30000 -0.03	2.33	2.29	2.33	28,990
03 May 17	2.33000 +0.02	2.33	2.31	2.31	11,910
02 May 17	2.31000 +0.01	2.34	2.29	2.33	7,330
01 May 17	2.30000 -0.05	2.35	2.28	2.35	8,400
28 Apr 17	2.35000 +0.06	2.36	2.26	2.26	12,080
27 Apr 17	2.29000 +0.02	2.30	2.27	2.28	9,070
26 Apr 17	2.27000 -0.07	2.34	2.26	2.34	18,270
25 Apr 17	2.34000 +0.01	2.36	2.28	2.31	21,080
24 Apr 17	2.33000 +0.05	2.33	2.25	2.30	17,210
21 Apr 17	2.28000 +0.05	2.31	2.24	2.24	27,550
20 Apr 17	2.23000 -0.01	2.26	2.21	2.24	15,080
19 Apr 17	2.24000 -0.03	2.29	2.23	2.27	7,860
18 Apr 17	2.27000 -0.01	2.31	2.27	2.28	5,410
17 Apr 17	2.28000 +0.04	2.30	2.24	2.24	27,950
13 Apr 17	2.24000 +0.02	2.26	2.21	2.21	19,250
12 Apr 17	2.22000 +0.02	2.23	2.20	2.20	16,240
11 Apr 17	2.20000 +0.02	2.23	2.12	2.13	915,100
10 Apr 17	2.18000 +0.00	2.19	2.12	2.19	26,130
07 Apr 17	2.18000 -0.01	2.20	2.17	2.17	12,120
06 Apr 17	2.19000 +0.00	2.21	2.16	2.20	43,010
05 Apr 17	2.19000 -0.01	2.22	2.18	2.19	12,340
04 Apr 17	2.20000 -0.04	2.26	2.17	2.26	20,030
03 Apr 17	2.24000 +0.01	2.25	2.17	2.20	18,280
31 Mar 17	2.23000 -0.01	2.27	2.20	2.23	27,090
30 Mar 17	2.24000 -0.03	2.28	2.23	2.26	23,350
29 Mar 17	2.27000 +0.01	2.30	2.22	2.30	27,520
28 Mar 17	2.26000 -0.07	2.33	2.26	2.31	8,770
27 Mar 17	2.33000 +0.01	2.34	2.29	2.30	12,380
24 Mar 17	2.32000 +0.00	2.33	2.25	2.31	16,940
23 Mar 17	2.32000 +0.00	2.34	2.31	2.33	12,860
22 Mar 17	2.32000 -0.01	2.37	2.30	2.37	10,890
21 Mar 17	2.33000 -0.01	2.36	2.32	2.35	7,750
20 Mar 17	2.34000 -0.01	2.36	2.31	2.33	5,220
17 Mar 17	2.35000 -0.01	2.37	2.32	2.33	18,050
16 Mar 17	2.36000 +0.00	2.38	2.33	2.35	5,580
15 Mar 17	2.36000 +0.07	2.37	2.30	2.32	7,590
14 Mar 17	2.29000 -0.08	2.43	2.29	2.40	10,490
13 Mar 17	2.37000 -0.03	2.41	2.35	2.41	4,750
10 Mar 17	2.40000 +0.10	2.41	2.29	2.31	132,080
09 Mar 17	2.30000 +0.01	2.31	2.25	2.29	7,150
08 Mar 17	2.29000 +0.02	2.30	2.26	2.28	11,410
07 Mar 17	2.27000 -0.03	2.32	2.27	2.29	5,430
06 Mar 17	2.30000 -0.01	2.32	2.28	2.32	11,510
03 Mar 17	2.31000 +0.03	2.33	2.26	2.30	13,630
02 Mar 17	2.28000 +0.00	2.32	2.26	2.30	12,910
01 Mar 17	2.28000 +0.02	2.30	2.25	2.27	4,340
28 Feb 17	2.26000 -0.02	2.31	2.26	2.30	36,440
27 Feb 17	2.28000 -0.06	2.36	2.28	2.36	10,790
24 Feb 17	2.34000 -0.02	2.36	2.30	2.31	12,270
23 Feb 17	2.36000 +0.04	2.36	2.31	2.34	7,100
22 Feb 17	2.32000 +0.01	2.33	2.29	2.31	17,970
21 Feb 17	2.31000 -0.01	2.34	2.30	2.33	9,040
17 Feb 17	2.32000 +0.01	2.35	2.31	2.31	3,620
16 Feb 17	2.31000 -0.02	2.36	2.28	2.36	6,250
15 Feb 17	2.33000 +0.03	2.33	2.30	2.31	10,780
14 Feb 17	2.30000 -0.02	2.35	2.27	2.35	16,240
13 Feb 17	2.32000 -0.04	2.37	2.31	2.36	14,070
10 Feb 17	2.36000 -0.01	2.39	2.33	2.34	7,590
09 Feb 17	2.37000 +0.07	2.37	2.30	2.30	8,070
08 Feb 17	2.30000 -0.09	2.41	2.29	2.41	21,260
07 Feb 17	2.39000 -0.01	2.40	2.35	2.39	8,620
06 Feb 17	2.40000 +0.03	2.40	2.32	2.37	7,920
03 Feb 17	2.37000 -0.01	2.44	2.36	2.39	13,870
02 Feb 17	2.38000 -0.02	2.41	2.35	2.41	11,820
01 Feb 17	2.40000 +0.10	2.40	2.27	2.29	174,630
31 Jan 17	2.30000 -0.01	2.34	2.28	2.31	9,420
30 Jan 17	2.31000 -0.04	2.37	2.30	2.36	10,060
27 Jan 17	2.35000 -0.03	2.38	2.32	2.37	13,640
26 Jan 17	2.38000 -0.01	2.41	2.36	2.41	23,860
25 Jan 17	2.39000 +0.00	2.44	2.35	2.40	10,670
24 Jan 17	2.39000 +0.01	2.48	2.39	2.42	16,680
23 Jan 17	2.38000 +0.04	2.44	2.35	2.35	19,230
20 Jan 17	2.34000 -0.07	2.43	2.34	2.43	18,160
19 Jan 17	2.41000 -0.10	2.51	2.38	2.50	12,830
18 Jan 17	2.51000 +0.18	2.51	2.37	2.39	17,670
17 Jan 17	2.33000 -0.04	2.40	2.33	2.39	13,950
16 Jan 17	2.37000 -0.03	2.40	2.36	2.40	4,980
13 Jan 17	2.40000 -0.07	2.47	2.37	2.46	11,760
12 Jan 17	2.47000 -0.02	2.60	2.44	2.49	17,490
11 Jan 17	2.49000 -0.03	2.53	2.45	2.49	33,680
10 Jan 17	2.52000 -0.07	2.62	2.48	2.62	10,570
09 Jan 17	2.59000 -0.02	2.64	2.55	2.63	8,350
06 Jan 17	2.61000 -0.04	2.69	2.58	2.67	11,240
05 Jan 17	2.65000 +0.06	2.68	2.56	2.61	12,330
04 Jan 17	2.59000 +0.05	2.61	2.49	2.53	16,050
03 Jan 17	2.54000 +0.03	2.54	2.43	2.52	15,420
30 Dec 16	2.51000 +0.03	2.55	2.46	2.48	22,000
29 Dec 16	2.48000 -0.01	2.54	2.40	2.46	12,200
28 Dec 16	2.49000 +0.05	2.53	2.48	2.50	30,850
23 Dec 16	2.44000 -0.01	2.46	2.40	2.43	4,860
22 Dec 16	2.45000 -0.02	2.54	2.43	2.47	12,410
21 Dec 16	2.47000 +0.08	2.49	2.33	2.40	10,990
20 Dec 16	2.39000 +0.10	2.40	2.25	2.25	28,810
19 Dec 16	2.29000 -0.07	2.41	2.28	2.33	25,410
16 Dec 16	2.36000 -0.03	2.41	2.33	2.40	19,010
15 Dec 16	2.39000 -0.04	2.45	2.36	2.41	27,450
14 Dec 16	2.43000 +0.00	2.46	2.42	2.45	18,520
13 Dec 16	2.43000 -0.06	2.53	2.40	2.45	21,560
12 Dec 16	2.49000 -0.09	2.58	2.48	2.55	12,140
09 Dec 16	2.58000 +0.00	2.63	2.51	2.55	21,450
08 Dec 16	2.58000 +0.01	2.63	2.58	2.58	23,590
07 Dec 16	2.57000 +0.08	2.59	2.49	2.50	28,500
06 Dec 16	2.49000 +0.04	2.54	2.41	2.48	12,600
05 Dec 16	2.45000 -0.02	2.50	2.41	2.49	15,090
02 Dec 16	2.47000 +0.04	2.52	2.42	2.42	21,100
01 Dec 16	2.43000 -0.14	2.55	2.43	2.52	21,990
30 Nov 16	2.57000 +0.00	2.60	2.50	2.60	15,640
29 Nov 16	2.57000 -0.03	2.62	2.49	2.62	20,950
28 Nov 16	2.60000 +0.09	2.65	2.53	2.59	22,040
25 Nov 16	2.51000 +0.07	2.65	2.50	2.50	34,860
24 Nov 16	2.44000 -0.03	2.50	2.44	2.49	8,220
23 Nov 16	2.47000 +0.00	2.50	2.38	2.38	32,330
22 Nov 16	2.47000 +0.09	2.47	2.39	2.41	29,520
21 Nov 16	2.38000 +0.06	2.39	2.34	2.36	26,470
18 Nov 16	2.32000 +0.03	2.35	2.28	2.30	16,290
17 Nov 16	2.29000 +0.04	2.37	2.26	2.26	109,580
16 Nov 16	2.25000 +0.06	2.30	2.16	2.19	76,670
15 Nov 16	2.19000 -0.01	2.25	2.16	2.16	71,630
14 Nov 16	2.20000 +0.12	2.26	2.04	2.11	46,270
11 Nov 16	2.08000 -0.13	2.33	1.97	2.24	95,950
10 Nov 16	2.21000 +0.02	2.25	2.18	2.23	22,340
09 Nov 16	2.19000 -0.04	2.28	2.18	2.27	32,560
08 Nov 16	2.23000 -0.02	2.26	2.22	2.25	58,300
07 Nov 16	2.25000 +0.01	2.27	2.23	2.25	117,580
04 Nov 16	2.24000 -0.01	2.25	2.23	2.25	67,690
03 Nov 16	2.25000 +0.05	2.29	2.17	2.20	24,580
02 Nov 16	2.20000 -0.05	2.30	2.18	2.30	33,850
01 Nov 16	2.25000 +0.02	2.26	2.23	2.25	31,340
31 Oct 16	2.23000 -0.02	2.25	2.23	2.25	16,360
28 Oct 16	2.25000 +0.01	2.25	2.23	2.25	26,900
27 Oct 16	2.24000 +0.00	2.29	2.23	2.27	38,410
26 Oct 16	2.24000 +0.00	2.25	2.20	2.21	61,820
25 Oct 16	2.24000 +0.06	2.28	2.20	2.20	29,620
24 Oct 16	2.18000 +0.00	2.20	2.10	2.17	17,270
21 Oct 16	2.18000 +0.01	2.20	2.17	2.17	1,570
20 Oct 16	2.17000 -0.02	2.19	2.17	2.17	8,810
19 Oct 16	2.19000 -0.01	2.25	2.17	2.25	8,690
18 Oct 16	2.20000 -0.01	2.24	2.19	2.21	9,520
17 Oct 16	2.21000 +0.04	2.23	2.15	2.17	11,180
14 Oct 16	2.17000 -0.03	2.23	2.16	2.19	4,990
13 Oct 16	2.20000 -0.05	2.26	2.18	2.23	19,020
12 Oct 16	2.25000 +0.07	2.27	2.15	2.18	16,400
11 Oct 16	2.18000 -0.09	2.29	2.17	2.26	17,460
07 Oct 16	2.27000 +0.11	2.28	2.12	2.20	27,100
06 Oct 16	2.16000 -0.12	2.28	2.14	2.28	18,460
05 Oct 16	2.28000 +0.12	2.28	2.12	2.18	42,270
04 Oct 16	2.16000 -0.09	2.27	2.16	2.27	30,850
03 Oct 16	2.25000 -0.17	2.43	2.25	2.43	63,080
30 Sep 16	2.42000 +0.00	2.45	2.35	2.37	29,070
29 Sep 16	2.42000 +0.11	2.42	2.32	2.34	26,590
28 Sep 16	2.31000 -0.01	2.37	2.31	2.37	7,500
27 Sep 16	2.32000 -0.03	2.35	2.32	2.33	3,840
26 Sep 16	2.35000 +0.02	2.39	2.32	2.34	13,560
23 Sep 16	2.33000 -0.03	2.36	2.32	2.35	21,610
22 Sep 16	2.36000 +0.00	2.37	2.34	2.35	30,080
21 Sep 16	2.36000 +0.03	2.40	2.34	2.35	26,480
20 Sep 16	2.33000 -0.02	2.35	2.32	2.35	5,500
19 Sep 16	2.35000 +0.03	2.35	2.31	2.33	13,500
16 Sep 16	2.32000 -0.03	2.35	2.30	2.35	35,930
15 Sep 16	2.35000 -0.07	2.42	2.32	2.42	26,330
14 Sep 16	2.42000 +0.04	2.43	2.38	2.42	9,260
13 Sep 16	2.38000 -0.06	2.45	2.38	2.45	33,230
12 Sep 16	2.44000 +0.03	2.44	2.40	2.41	23,870
09 Sep 16	2.41000 -0.02	2.45	2.40	2.41	9,780
08 Sep 16	2.43000 -0.03	2.48	2.41	2.45	14,420
07 Sep 16	2.46000 +0.01	2.48	2.44	2.44	9,430
06 Sep 16	2.45000 -0.07	2.48	2.41	2.43	63,020
02 Sep 16	2.52000 +0.06	2.52	2.45	2.47	16,150
01 Sep 16	2.46000 +0.03	2.47	2.40	2.46	27,590
31 Aug 16	2.43000 -0.03	2.47	2.38	2.45	32,900
30 Aug 16	2.46000 -0.06	2.52	2.40	2.50	70,390
29 Aug 16	2.52000 +0.02	2.53	2.49	2.52	7,300
26 Aug 16	2.50000 +0.00	2.51	2.46	2.48	10,200
25 Aug 16	2.50000 +0.02	2.53	2.44	2.45	25,620
24 Aug 16	2.48000 -0.02	2.54	2.48	2.48	26,100
23 Aug 16	2.50000 +0.03	2.52	2.46	2.46	17,440
22 Aug 16	2.47000 +0.03	2.47	2.38	2.41	43,030
19 Aug 16	2.44000 -0.09	2.50	2.42	2.43	27,590
18 Aug 16	2.53000 +0.06	2.54	2.47	2.49	42,770
17 Aug 16	2.47000 +0.01	2.54	2.45	2.53	42,970
16 Aug 16	2.46000 -0.07	2.57	2.46	2.53	29,740
15 Aug 16	2.53000 +0.03	2.58	2.49	2.55	41,110
12 Aug 16	2.50000 +0.00	2.55	2.48	2.54	42,040
11 Aug 16	2.50000 +0.00	2.51	2.47	2.48	12,090
10 Aug 16	2.50000 +0.00	2.53	2.49	2.51	30,090
09 Aug 16	2.50000 -0.05	2.57	2.50	2.57	26,260
08 Aug 16	2.55000 -0.01	2.62	2.51	2.56	16,040
05 Aug 16	2.56000 -0.03	2.61	2.52	2.60	12,300
04 Aug 16	2.59000 +0.03	2.64	2.56	2.57	43,180
03 Aug 16	2.56000 +0.04	2.60	2.52	2.54	38,990
02 Aug 16	2.52000 +0.05	2.62	2.50	2.50	76,320
29 Jul 16	2.47000 -0.08	2.57	2.43	2.55	814,000
28 Jul 16	2.55000 +0.04	2.57	2.51	2.53	14,390
27 Jul 16	2.51000 +0.01	2.54	2.47	2.50	140,310
26 Jul 16	2.50000 +0.01	2.53	2.49	2.52	8,530
25 Jul 16	2.49000 -0.04	2.56	2.46	2.55	15,860
22 Jul 16	2.53000 -0.07	2.58	2.53	2.58	8,000
21 Jul 16	2.60000 +0.05	2.60	2.54	2.54	4,920
20 Jul 16	2.55000 -0.04	2.59	2.53	2.57	26,510
19 Jul 16	2.59000 -0.02	2.61	2.57	2.58	8,780
18 Jul 16	2.61000 +0.01	2.63	2.58	2.61	14,690
15 Jul 16	2.60000 +0.02	2.64	2.58	2.58	12,760
14 Jul 16	2.58000 -0.03	2.65	2.55	2.65	12,670
13 Jul 16	2.61000 +0.00	2.70	2.57	2.70	19,190
12 Jul 16	2.61000 -0.04	2.77	2.61	2.69	38,700
11 Jul 16	2.65000 +0.00	2.70	2.60	2.68	37,860
08 Jul 16	2.65000 +0.05	2.70	2.60	2.60	6,540
07 Jul 16	2.60000 +0.05	2.66	2.52	2.61	19,340
06 Jul 16	2.55000 -0.04	2.64	2.54	2.63	11,730
05 Jul 16	2.59000 -0.08	2.64	2.54	2.58	19,650
04 Jul 16	2.67000 +0.10	2.71	2.57	2.60	14,840
30 Jun 16	2.57000 +0.07	2.57	2.49	2.50	10,100
29 Jun 16	2.50000 +0.02	2.52	2.46	2.52	16,070
28 Jun 16	2.48000 +0.10	2.48	2.41	2.47	13,700
27 Jun 16	2.38000 -0.04	2.44	2.32	2.44	9,340
24 Jun 16	2.42000 -0.03	2.50	2.36	2.45	29,340
23 Jun 16	2.45000 +0.01	2.50	2.37	2.37	5,120
22 Jun 16	2.44000 -0.04	2.47	2.36	2.41	14,020
21 Jun 16	2.48000 -0.03	2.56	2.43	2.53	31,130
20 Jun 16	2.51000 -0.03	2.56	2.50	2.50	4,890
17 Jun 16	2.54000 +0.08	2.55	2.49	2.50	7,270
16 Jun 16	2.46000 -0.12	2.65	2.45	2.62	23,310
15 Jun 16	2.58000 +0.08	2.59	2.51	2.51	3,810
14 Jun 16	2.50000 -0.03	2.58	2.50	2.58	5,920
13 Jun 16	2.53000 -0.15	2.76	2.49	2.75	14,320
10 Jun 16	2.68000 -0.04	2.74	2.64	2.72	7,290
09 Jun 16	2.72000 +0.05	2.73	2.61	2.61	4,530
08 Jun 16	2.67000 -0.03	2.73	2.57	2.68	10,470
07 Jun 16	2.70000 +0.19	2.70	2.46	2.49	14,270
06 Jun 16	2.51000 +0.01	2.51	2.45	2.50	9,300
03 Jun 16	2.50000 -0.01	2.53	2.48	2.52	30,550
02 Jun 16	2.51000 -0.02	2.55	2.50	2.53	3,170
01 Jun 16	2.53000 -0.01	2.56	2.53	2.56	12,860
31 May 16	2.54000 +0.04	2.56	2.49	2.51	21,250
30 May 16	2.50000 +0.00	2.50	2.48	2.50	2,580
27 May 16	2.50000 +0.02	2.50	2.47	2.47	5,350
26 May 16	2.48000 -0.01	2.51	2.46	2.51	3,750
25 May 16	2.49000 +0.03	2.50	2.46	2.48	4,110
24 May 16	2.46000 -0.04	2.50	2.45	2.50	4,000
20 May 16	2.50000 +0.01	2.51	2.48	2.50	7,770
19 May 16	2.49000 -0.07	2.59	2.46	2.55	15,020
18 May 16	2.56000 -0.10	2.75	2.46	2.75	40,180
17 May 16	2.66000 -0.07	2.76	2.65	2.75	51,870
16 May 16	2.73000 +0.06	2.75	2.60	2.67	12,450
13 May 16	2.67000 +0.00	2.72	2.54	2.70	11,210
12 May 16	2.67000 -0.03	2.73	2.64	2.70	7,270
11 May 16	2.70000 +0.01	2.73	2.67	2.72	2,990
10 May 16	2.69000 +0.01	2.73	2.64	2.71	11,540
09 May 16	2.68000 +0.04	2.69	2.60	2.60	7,970
06 May 16	2.64000 +0.14	2.66	2.53	2.54	28,490
05 May 16	2.50000 +0.00	2.53	2.48	2.50	9,090
04 May 16	2.50000 +0.00	2.52	2.47	2.50	6,060
03 May 16	2.50000 -0.12	2.62	2.48	2.59	8,530
02 May 16	2.62000 -0.11	2.79	2.59	2.79	13,550
29 Apr 16	2.73000 +0.03	2.74	2.70	2.70	7,800
28 Apr 16	2.70000 -0.03	2.75	2.66	2.74	17,650
27 Apr 16	2.73000 +0.04	2.75	2.68	2.71	7,230
26 Apr 16	2.69000 +0.06	2.72	2.63	2.64	5,750
25 Apr 16	2.63000 -0.08	2.73	2.61	2.73	23,410
22 Apr 16	2.71000 +0.08	2.72	2.64	2.64	14,990
21 Apr 16	2.63000 -0.08	2.71	2.60	2.71	11,430
20 Apr 16	2.71000 -0.02	2.77	2.65	2.77	12,670
19 Apr 16	2.73000 +0.03	2.75	2.70	2.73	17,570
18 Apr 16	2.70000 +0.06	2.74	2.64	2.70	11,480
15 Apr 16	2.64000 +0.00	2.70	2.60	2.68	16,280
14 Apr 16	2.64000 +0.04	2.67	2.57	2.57	15,830
13 Apr 16	2.60000 -0.06	2.70	2.58	2.69	18,470
12 Apr 16	2.66000 +0.02	2.69	2.56	2.66	9,680
11 Apr 16	2.64000 +0.09	2.65	2.52	2.59	18,360
08 Apr 16	2.55000 +0.06	2.55	2.46	2.54	10,590
07 Apr 16	2.49000 -0.07	2.56	2.45	2.56	13,670
06 Apr 16	2.56000 +0.05	2.56	2.46	2.53	11,160
05 Apr 16	2.51000 +0.08	2.51	2.43	2.47	9,950
04 Apr 16	2.43000 -0.06	2.50	2.41	2.50	7,760
01 Apr 16	2.49000 -0.05	2.51	2.45	2.48	17,980
31 Mar 16	2.54000 -0.01	2.54	2.45	2.54	17,510
30 Mar 16	2.55000 +0.21	2.55	2.31	2.36	14,140
29 Mar 16	2.34000 -0.03	2.38	2.29	2.35	26,010
28 Mar 16	2.37000 -0.12	2.46	2.37	2.45	6,370
24 Mar 16	2.49000 +0.02	2.49	2.38	2.42	4,190
23 Mar 16	2.47000 -0.05	2.53	2.34	2.45	25,440
22 Mar 16	2.52000 +0.06	2.53	2.42	2.45	31,230
21 Mar 16	2.46000 +0.10	2.47	2.34	2.39	22,660
18 Mar 16	2.36000 +0.03	2.38	2.28	2.33	45,820
17 Mar 16	2.33000 +0.08	2.37	2.27	2.34	19,080
16 Mar 16	2.25000 +0.05	2.25	2.16	2.25	18,040
15 Mar 16	2.20000 +0.07	2.22	2.12	2.13	32,240
14 Mar 16	2.13000 -0.10	2.31	2.13	2.24	21,490
11 Mar 16	2.23000 +0.09	2.24	2.10	2.10	16,680
10 Mar 16	2.14000 +0.02	2.17	2.13	2.13	43,650
09 Mar 16	2.12000 -0.01	2.18	2.11	2.16	32,740
08 Mar 16	2.13000 -0.03	2.18	2.12	2.18	20,230
07 Mar 16	2.16000 +0.00	2.20	2.14	2.16	45,060
04 Mar 16	2.16000 +0.02	2.23	2.12	2.15	164,730
03 Mar 16	2.14000 +0.10	2.16	2.00	2.02	73,560
02 Mar 16	2.04000 +0.07	2.04	1.96	1.96	7,400
01 Mar 16	1.97000 +0.02	2.00	1.94	1.97	13,740
29 Feb 16	1.95000 -0.01	2.00	1.95	1.98	14,470
26 Feb 16	1.96000 -0.01	2.00	1.94	1.97	33,130
25 Feb 16	1.97000 +0.00	2.02	1.95	2.00	9,460
24 Feb 16	1.97000 -0.02	2.04	1.96	2.03	18,790
23 Feb 16	1.99000 -0.01	2.03	1.97	1.98	47,340
22 Feb 16	2.00000 +0.02	2.07	1.95	1.99	17,150
19 Feb 16	1.98000 +0.03	2.02	1.95	1.95	11,260
18 Feb 16	1.95000 +0.11	1.96	1.77	1.77	20,630
17 Feb 16	1.84000 +0.07	1.90	1.76	1.87	437,080
16 Feb 16	1.77000 -0.05	1.90	1.76	1.87	14,960
12 Feb 16	1.82000 +0.07	1.85	1.75	1.82	56,700
11 Feb 16	1.75000 +0.00	1.77	1.73	1.75	159,650
10 Feb 16	1.75000 -0.02	1.82	1.71	1.77	138,850
09 Feb 16	1.77000 -0.06	1.80	1.74	1.80	28,400
08 Feb 16	1.83000 -0.07	1.90	1.80	1.90	33,160
05 Feb 16	1.90000 +0.00	1.93	1.87	1.87	39,670
04 Feb 16	1.90000 +0.03	1.93	1.83	1.83	55,180
03 Feb 16	1.87000 +0.09	1.88	1.79	1.80	49,280
02 Feb 16	1.78000 -0.05	1.84	1.76	1.84	8,350
01 Feb 16	1.83000 -0.09	1.90	1.78	1.86	67,570
29 Jan 16	1.92000 +0.10	1.92	1.83	1.90	165,770
28 Jan 16	1.82000 +0.02	1.86	1.70	1.82	74,820
27 Jan 16	1.80000 -0.05	1.88	1.76	1.87	28,680
26 Jan 16	1.85000 +0.15	1.90	1.69	1.71	187,290
25 Jan 16	1.70000 -0.20	1.93	1.67	1.92	98,070
22 Jan 16	1.90000 -0.03	1.95	1.89	1.95	3,950
21 Jan 16	1.93000 +0.00	1.97	1.91	1.93	18,270
20 Jan 16	1.93000 +0.10	1.93	1.74	1.77	44,960
19 Jan 16	1.83000 -0.03	1.87	1.71	1.81	14,760
18 Jan 16	1.86000 -0.03	1.89	1.82	1.87	4,920
15 Jan 16	1.89000 -0.09	2.02	1.85	2.00	8,600
14 Jan 16	1.98000 +0.02	2.08	1.87	2.08	16,850
13 Jan 16	1.96000 -0.07	2.05	1.90	2.03	40,770
12 Jan 16	2.03000 +0.01	2.06	2.02	2.05	6,730
11 Jan 16	2.02000 -0.13	2.17	2.02	2.10	8,280
08 Jan 16	2.15000 -0.15	2.27	2.11	2.27	27,150
07 Jan 16	2.30000 -0.02	2.43	2.26	2.43	30,600
06 Jan 16	2.32000 -0.12	2.40	2.29	2.40	7,190
05 Jan 16	2.44000 +0.02	2.49	2.36	2.44	14,660
04 Jan 16	2.42000 +0.04	2.44	2.36	2.40	6,290
31 Dec 15	2.38000 +0.02	2.43	2.35	2.35	5,010
30 Dec 15	2.36000 +0.02	2.41	2.31	2.35	9,530
29 Dec 15	2.34000 +0.16	2.42	2.09	2.09	18,740
24 Dec 15	2.18000 +0.07	2.18	2.12	2.15	3,190
23 Dec 15	2.11000 -0.02	2.20	2.09	2.17	36,140
22 Dec 15	2.13000 +0.01	2.13	2.11	2.12	10,480
21 Dec 15	2.12000 +0.01	2.20	2.10	2.14	14,430
18 Dec 15	2.11000 -0.01	2.20	2.11	2.17	6,880
17 Dec 15	2.12000 +0.00	2.17	2.11	2.13	3,150
16 Dec 15	2.12000 +0.03	2.17	2.11	2.12	9,580
15 Dec 15	2.09000 -0.01	2.16	2.04	2.12	6,640
14 Dec 15	2.10000 +0.03	2.16	2.07	2.07	17,130
11 Dec 15	2.07000 +0.01	2.12	2.05	2.07	34,730
10 Dec 15	2.06000 +0.04	2.09	2.02	2.09	11,640
09 Dec 15	2.02000 +0.05	2.07	1.98	1.99	22,680
08 Dec 15	1.97000 -0.05	2.06	1.97	2.03	21,150
07 Dec 15	2.02000 -0.12	2.13	2.02	2.08	10,400
04 Dec 15	2.14000 +0.00	2.15	2.11	2.15	10,180
03 Dec 15	2.14000 -0.01	2.15	2.11	2.11	4,790
02 Dec 15	2.15000 +0.03	2.15	2.10	2.12	13,160
01 Dec 15	2.12000 -0.02	2.15	2.10	2.13	12,530
30 Nov 15	2.14000 +0.05	2.14	2.05	2.07	18,040
27 Nov 15	2.09000 -0.01	2.15	2.07	2.15	6,320
26 Nov 15	2.10000 +0.02	2.15	2.09	2.12	3,980
25 Nov 15	2.08000 -0.07	2.23	2.08	2.20	12,710
24 Nov 15	2.15000 -0.09	2.26	2.11	2.26	50,370
23 Nov 15	2.24000 -0.14	2.39	2.17	2.36	16,230
20 Nov 15	2.38000 -0.02	2.43	2.31	2.43	35,980
19 Nov 15	2.40000 +0.04	2.54	2.39	2.39	23,540
18 Nov 15	2.36000 +0.01	2.42	2.33	2.34	8,430
17 Nov 15	2.35000 +0.00	2.42	2.35	2.35	7,210
16 Nov 15	2.35000 +0.04	2.46	2.31	2.32	11,370
13 Nov 15	2.31000 -0.03	2.37	2.31	2.37	13,850
12 Nov 15	2.34000 -0.30	2.59	2.28	2.59	19,910
11 Nov 15	2.64000 +0.05	2.66	2.62	2.62	9,330
10 Nov 15	2.59000 +0.00	2.65	2.53	2.53	9,880
09 Nov 15	2.59000 +0.11	2.60	2.44	2.44	6,060
06 Nov 15	2.48000 -0.03	2.50	2.45	2.50	3,270
05 Nov 15	2.51000 -0.06	2.60	2.49	2.60	4,460
04 Nov 15	2.57000 -0.02	2.63	2.56	2.57	2,820
03 Nov 15	2.59000 +0.02	2.68	2.56	2.56	4,580
02 Nov 15	2.57000 -0.01	2.64	2.55	2.56	3,090
30 Oct 15	2.58000 -0.05	2.65	2.58	2.65	7,340
29 Oct 15	2.63000 -0.04	2.70	2.61	2.66	3,800
28 Oct 15	2.67000 -0.01	2.70	2.64	2.68	3,990
27 Oct 15	2.68000 +0.02	2.70	2.67	2.69	2,560
26 Oct 15	2.66000 -0.01	2.70	2.64	2.64	24,940
23 Oct 15	2.67000 +0.07	2.70	2.62	2.62	8,670
22 Oct 15	2.60000 -0.04	2.67	2.59	2.65	8,050
21 Oct 15	2.64000 -0.03	2.70	2.64	2.70	7,320
20 Oct 15	2.67000 +0.06	2.68	2.64	2.64	7,900
19 Oct 15	2.61000 +0.07	2.65	2.55	2.56	8,940
16 Oct 15	2.54000 -0.19	2.71	2.54	2.70	9,780
15 Oct 15	2.73000 +0.05	2.73	2.65	2.72	6,450
14 Oct 15	2.68000 -0.02	2.73	2.66	2.70	17,430
13 Oct 15	2.70000 +0.05	2.75	2.61	2.62	9,320
09 Oct 15	2.65000 +0.07	2.70	2.59	2.60	11,780
08 Oct 15	2.58000 +0.05	2.60	2.54	2.54	4,440
07 Oct 15	2.53000 +0.09	2.53	2.47	2.50	8,000
06 Oct 15	2.44000 +0.04	2.49	2.42	2.45	27,060
05 Oct 15	2.40000 +0.02	2.43	2.40	2.42	8,910
02 Oct 15	2.38000 -0.02	2.43	2.37	2.42	19,290
01 Oct 15	2.40000 +0.03	2.46	2.35	2.37	12,970
30 Sep 15	2.37000 +0.07	2.40	2.31	2.35	7,580
29 Sep 15	2.30000 -0.01	2.37	2.28	2.31	5,870
28 Sep 15	2.31000 +0.02	2.36	2.27	2.27	10,540
25 Sep 15	2.29000 +0.09	2.31	2.20	2.20	14,950
24 Sep 15	2.20000 -0.01	2.25	2.19	2.19	42,750
23 Sep 15	2.21000 -0.01	2.26	2.20	2.21	10,040
22 Sep 15	2.22000 -0.04	2.28	2.20	2.28	9,000
21 Sep 15	2.26000 +0.07	2.30	2.24	2.28	11,990
18 Sep 15	2.19000 -0.08	2.38	2.19	2.29	23,430
17 Sep 15	2.27000 +0.04	2.30	2.27	2.29	6,140
16 Sep 15	2.23000 +0.01	2.26	2.22	2.23	4,720
15 Sep 15	2.22000 -0.03	2.35	2.22	2.31	7,560
14 Sep 15	2.25000 -0.04	2.33	2.22	2.33	8,480
11 Sep 15	2.29000 -0.01	2.33	2.27	2.31	3,730
10 Sep 15	2.30000 +0.00	2.35	2.30	2.32	14,760
09 Sep 15	2.30000 -0.08	2.44	2.30	2.41	10,070
08 Sep 15	2.38000 +0.04	2.44	2.29	2.35	11,050
04 Sep 15	2.34000 +0.03	2.34	2.28	2.32	5,980
03 Sep 15	2.31000 +0.07	2.35	2.28	2.30	7,130
02 Sep 15	2.24000 -0.01	2.32	2.24	2.30	20,180
01 Sep 15	2.25000 +0.00	2.30	2.24	2.30	11,920
31 Aug 15	2.25000 +0.01	2.27	2.24	2.25	24,250
28 Aug 15	2.24000 -0.02	2.28	2.24	2.28	9,380
27 Aug 15	2.26000 +0.07	2.35	2.18	2.20	14,470
26 Aug 15	2.19000 -0.20	2.39	2.17	2.38	24,840
25 Aug 15	2.39000 +0.16	2.45	2.17	2.27	23,080
24 Aug 15	2.23000 +0.01	2.28	2.11	2.19	10,030
21 Aug 15	2.22000 -0.03	2.33	2.22	2.27	6,680
20 Aug 15	2.25000 +0.11	2.26	2.16	2.16	10,690
19 Aug 15	2.14000 +0.03	2.17	2.10	2.12	8,510
18 Aug 15	2.11000 -0.07	2.19	2.10	2.19	9,440
17 Aug 15	2.18000 -0.02	2.20	2.17	2.20	6,150
14 Aug 15	2.20000 +0.05	2.20	2.14	2.14	7,180
13 Aug 15	2.15000 -0.03	2.19	2.12	2.16	9,980
12 Aug 15	2.18000 -0.01	2.23	2.15	2.18	19,080
11 Aug 15	2.19000 -0.01	2.25	2.18	2.23	18,850
10 Aug 15	2.20000 +0.10	2.25	2.11	2.11	11,880
07 Aug 15	2.10000 -0.02	2.14	2.08	2.11	8,260
06 Aug 15	2.12000 +0.03	2.19	2.09	2.14	16,480
05 Aug 15	2.09000 -0.04	2.14	2.09	2.14	3,210
04 Aug 15	2.13000 +0.03	2.14	2.10	2.10	5,290
31 Jul 15	2.10000 +0.03	2.12	2.08	2.09	11,230
30 Jul 15	2.07000 +0.01	2.08	2.02	2.02	13,270
29 Jul 15	2.06000 +0.00	2.06	1.98	2.04	12,240
28 Jul 15	2.06000 +0.04	2.10	2.02	2.04	6,620
27 Jul 15	2.02000 -0.11	2.16	2.02	2.14	14,340
24 Jul 15	2.13000 +0.05	2.13	2.08	2.09	4,580
23 Jul 15	2.08000 -0.09	2.17	2.06	2.15	25,960
22 Jul 15	2.17000 -0.03	2.25	2.15	2.22	14,400
21 Jul 15	2.20000 +0.00	2.23	2.11	2.16	6,710
20 Jul 15	2.20000 -0.10	2.27	2.14	2.27	18,700
17 Jul 15	2.30000 +0.15	2.31	2.14	2.14	83,140
16 Jul 15	2.15000 -0.18	2.33	2.13	2.32	26,360
15 Jul 15	2.33000 -0.10	2.44	2.32	2.44	9,990
14 Jul 15	2.43000 -0.06	2.50	2.42	2.47	12,260
13 Jul 15	2.49000 +0.00	2.55	2.49	2.49	4,260
10 Jul 15	2.49000 +0.03	2.53	2.49	2.52	12,250
09 Jul 15	2.46000 -0.03	2.55	2.46	2.52	4,370
08 Jul 15	2.49000 -0.01	2.52	2.48	2.48	7,460
07 Jul 15	2.50000 -0.05	2.55	2.49	2.51	5,600
06 Jul 15	2.55000 -0.05	2.60	2.50	2.50	8,050
03 Jul 15	2.60000 +0.04	2.60	2.56	2.58	1,700
02 Jul 15	2.56000 +0.09	2.60	2.50	2.50	8,190
30 Jun 15	2.47000 +0.00	2.59	2.44	2.47	6,670
29 Jun 15	2.47000 -0.11	2.60	2.47	2.55	4,290
26 Jun 15	2.58000 -0.08	2.62	2.58	2.62	5,330
25 Jun 15	2.66000 +0.05	2.70	2.55	2.58	14,050
24 Jun 15	2.61000 +0.00	2.65	2.58	2.58	3,880
23 Jun 15	2.61000 +0.04	2.65	2.56	2.58	15,210
22 Jun 15	2.57000 +0.07	2.60	2.50	2.52	7,860
19 Jun 15	2.50000 -0.02	2.56	2.50	2.51	8,260
18 Jun 15	2.52000 +0.05	2.56	2.46	2.46	10,060
17 Jun 15	2.47000 +0.00	2.48	2.46	2.46	6,120
16 Jun 15	2.47000 -0.01	2.48	2.46	2.48	4,710
15 Jun 15	2.48000 -0.01	2.52	2.46	2.48	5,470
12 Jun 15	2.49000 +0.02	2.49	2.46	2.47	2,720
11 Jun 15	2.47000 -0.04	2.53	2.47	2.50	5,640
10 Jun 15	2.51000 +0.02	2.55	2.46	2.48	5,750
09 Jun 15	2.49000 +0.03	2.53	2.45	2.47	4,120
08 Jun 15	2.46000 -0.05	2.55	2.46	2.55	7,910
05 Jun 15	2.51000 -0.03	2.57	2.51	2.53	2,830
04 Jun 15	2.54000 +0.00	2.58	2.54	2.55	2,500
03 Jun 15	2.54000 -0.01	2.56	2.52	2.56	2,870
02 Jun 15	2.55000 +0.02	2.57	2.51	2.52	4,720
01 Jun 15	2.53000 -0.05	2.54	2.51	2.54	6,110
29 May 15	2.58000 +0.02	2.58	2.51	2.57	16,940
28 May 15	2.56000 -0.03	2.61	2.52	2.58	7,440
27 May 15	2.59000 -0.05	2.64	2.58	2.64	7,160
26 May 15	2.64000 -0.03	2.67	2.63	2.67	3,530
25 May 15	2.67000 +0.01	2.68	2.66	2.66	640
22 May 15	2.66000 +0.06	2.67	2.62	2.62	9,130
21 May 15	2.60000 -0.02	2.64	2.57	2.64	14,340
20 May 15	2.62000 +0.02	2.65	2.60	2.60	6,660
19 May 15	2.60000 +0.01	2.62	2.57	2.57	75,840
15 May 15	2.59000 +0.04	2.59	2.55	2.55	13,930
14 May 15	2.55000 -0.04	2.60	2.52	2.60	6,720
13 May 15	2.59000 +0.04	2.61	2.54	2.56	7,650
12 May 15	2.55000 +0.00	2.56	2.51	2.55	7,810
11 May 15	2.55000 -0.04	2.61	2.55	2.58	4,860
08 May 15	2.59000 -0.04	2.63	2.58	2.60	8,520
07 May 15	2.63000 +0.07	2.63	2.56	2.56	10,370
06 May 15	2.56000 -0.06	2.65	2.56	2.62	9,270
05 May 15	2.62000 +0.01	2.64	2.60	2.60	3,720
04 May 15	2.61000 +0.02	2.64	2.59	2.61	8,720
01 May 15	2.59000 -0.06	2.64	2.57	2.61	4,390
30 Apr 15	2.65000 +0.05	2.65	2.60	2.61	8,420
29 Apr 15	2.60000 +0.01	2.61	2.59	2.59	4,870
28 Apr 15	2.59000 +0.03	2.62	2.56	2.58	12,620
27 Apr 15	2.56000 -0.05	2.64	2.54	2.62	9,570
24 Apr 15	2.61000 +0.00	2.65	2.57	2.59	6,640
23 Apr 15	2.61000 +0.01	2.65	2.60	2.63	6,080
22 Apr 15	2.60000 -0.04	2.65	2.55	2.63	1,950
21 Apr 15	2.64000 +0.03	2.66	2.57	2.62	7,110
20 Apr 15	2.61000 -0.01	2.66	2.61	2.66	12,230
17 Apr 15	2.62000 +0.01	2.64	2.60	2.60	5,230
16 Apr 15	2.61000 +0.03	2.62	2.58	2.58	12,010
15 Apr 15	2.58000 -0.02	2.65	2.58	2.60	5,340
14 Apr 15	2.60000 -0.03	2.66	2.59	2.65	9,730
13 Apr 15	2.63000 -0.03	2.66	2.63	2.65	3,910
10 Apr 15	2.66000 -0.01	2.70	2.65	2.70	6,080
09 Apr 15	2.67000 +0.00	2.70	2.65	2.66	2,730
08 Apr 15	2.67000 -0.03	2.72	2.67	2.72	20,560
07 Apr 15	2.70000 +0.03	2.70	2.68	2.69	2,490
06 Apr 15	2.67000 -0.03	2.72	2.66	2.69	8,420
02 Apr 15	2.70000 -0.01	2.71	2.70	2.71	5,230
01 Apr 15	2.71000 +0.01	2.71	2.67	2.68	22,580
31 Mar 15	2.70000 +0.04	2.72	2.66	2.69	9,030
30 Mar 15	2.66000 -0.02	2.70	2.65	2.70	6,470
27 Mar 15	2.68000 -0.03	2.70	2.68	2.69	5,330
26 Mar 15	2.71000 +0.02	2.73	2.67	2.69	11,810
25 Mar 15	2.69000 -0.03	2.75	2.69	2.75	15,440
24 Mar 15	2.72000 +0.04	2.72	2.65	2.68	18,160
23 Mar 15	2.68000 -0.12	2.78	2.64	2.76	15,450
20 Mar 15	2.80000 +0.21	2.80	2.60	2.60	46,420
19 Mar 15	2.59000 +0.04	2.60	2.54	2.55	17,590
18 Mar 15	2.55000 +0.01	2.57	2.52	2.52	60,070
17 Mar 15	2.54000 -0.02	2.59	2.53	2.55	63,840
16 Mar 15	2.56000 +0.00	2.56	2.54	2.55	33,480
13 Mar 15	2.56000 -0.01	2.57	2.55	2.56	13,310
12 Mar 15	2.57000 +0.01	2.57	2.52	2.53	9,560
11 Mar 15	2.56000 +0.00	2.56	2.49	2.53	21,380
10 Mar 15	2.56000 -0.01	2.56	2.54	2.55	38,870
09 Mar 15	2.57000 +0.00	2.66	2.55	2.58	19,410
06 Mar 15	2.57000 -0.09	2.62	2.56	2.59	12,120
05 Mar 15	2.66000 +0.17	2.74	2.49	2.49	26,370
04 Mar 15	2.49000 +0.01	2.50	2.46	2.46	7,040
03 Mar 15	2.48000 -0.02	2.50	2.46	2.48	9,330
02 Mar 15	2.50000 +0.01	2.50	2.47	2.49	18,100
27 Feb 15	2.49000 +0.01	2.51	2.47	2.51	11,280
26 Feb 15	2.48000 -0.03	2.50	2.47	2.50	6,020
25 Feb 15	2.51000 +0.04	2.51	2.47	2.48	14,430
24 Feb 15	2.47000 -0.06	2.52	2.45	2.52	20,030
23 Feb 15	2.53000 +0.01	2.54	2.50	2.50	4,230
20 Feb 15	2.52000 +0.03	2.54	2.47	2.51	6,700
19 Feb 15	2.49000 -0.02	2.51	2.46	2.51	6,380
18 Feb 15	2.51000 +0.02	2.51	2.44	2.50	11,980
17 Feb 15	2.49000 -0.02	2.55	2.43	2.51	25,790
13 Feb 15	2.51000 -0.12	2.62	2.48	2.59	32,010
12 Feb 15	2.63000 -0.08	2.73	2.55	2.72	24,400
11 Feb 15	2.71000 -0.06	2.79	2.66	2.79	14,090
10 Feb 15	2.77000 -0.03	2.80	2.72	2.80	5,630
09 Feb 15	2.80000 +0.06	2.82	2.70	2.82	15,310
06 Feb 15	2.74000 -0.09	2.82	2.73	2.82	17,610
05 Feb 15	2.83000 +0.04	2.85	2.79	2.82	12,330
04 Feb 15	2.79000 +0.00	2.80	2.78	2.80	17,310
03 Feb 15	2.79000 -0.02	2.84	2.78	2.83	20,540
02 Feb 15	2.81000 +0.01	2.81	2.78	2.80	10,260
30 Jan 15	2.80000 +0.02	2.80	2.76	2.79	22,590
29 Jan 15	2.78000 -0.02	2.80	2.75	2.76	17,420
28 Jan 15	2.80000 +0.05	2.80	2.78	2.78	17,530
27 Jan 15	2.75000 -0.08	2.80	2.71	2.79	18,010
26 Jan 15	2.83000 +0.00	2.83	2.77	2.83	11,900
23 Jan 15	2.83000 -0.02	2.85	2.75	2.84	21,780
22 Jan 15	2.85000 +0.02	2.87	2.81	2.86	16,480
21 Jan 15	2.83000 -0.03	2.87	2.80	2.85	23,900
20 Jan 15	2.86000 -0.01	2.87	2.75	2.84	28,380
19 Jan 15	2.87000 -0.04	2.94	2.84	2.94	4,650
16 Jan 15	2.91000 +0.04	2.96	2.86	2.86	17,910
15 Jan 15	2.87000 +0.05	2.91	2.78	2.83	27,400
14 Jan 15	2.82000 +0.03	2.84	2.80	2.84	60,330
13 Jan 15	2.79000 +0.06	2.81	2.74	2.77	40,960
12 Jan 15	2.73000 +0.14	2.73	2.50	2.57	33,960
09 Jan 15	2.59000 +0.08	2.60	2.51	2.56	10,210
08 Jan 15	2.51000 +0.00	2.56	2.50	2.56	8,050
07 Jan 15	2.51000 +0.01	2.53	2.45	2.53	9,310
06 Jan 15	2.50000 -0.02	2.58	2.48	2.58	19,520
05 Jan 15	2.52000 +0.02	2.58	2.51	2.53	27,130
02 Jan 15	2.50000 +0.06	2.50	2.41	2.46	5,110
31 Dec 14	2.44000 +0.00	2.47	2.40	2.44	20,590
30 Dec 14	2.44000 +0.01	2.47	2.40	2.43	34,520
29 Dec 14	2.43000 +0.03	2.45	2.40	2.40	32,840
24 Dec 14	2.40000 -0.02	2.45	2.40	2.45	15,520
23 Dec 14	2.42000 -0.02	2.45	2.37	2.43	16,250
22 Dec 14	2.44000 -0.04	2.47	2.43	2.47	5,670
19 Dec 14	2.48000 +0.03	2.50	2.46	2.48	29,260
18 Dec 14	2.45000 +0.04	2.49	2.43	2.44	516,770
17 Dec 14	2.41000 +0.06	2.44	2.33	2.33	66,230
16 Dec 14	2.35000 +0.01	2.36	2.31	2.34	24,820
15 Dec 14	2.34000 -0.01	2.37	2.31	2.36	134,860
12 Dec 14	2.35000 +0.02	2.36	2.29	2.32	41,190
11 Dec 14	2.33000 -0.08	2.41	2.26	2.40	43,230
10 Dec 14	2.41000 +0.01	2.43	2.36	2.43	115,310
09 Dec 14	2.40000 +0.06	2.44	2.33	2.33	19,010
08 Dec 14	2.34000 -0.01	2.43	2.31	2.40	13,830
05 Dec 14	2.35000 +0.06	2.35	2.27	2.30	272,700
04 Dec 14	2.29000 -0.02	2.31	2.25	2.31	34,120
03 Dec 14	2.31000 -0.01	2.38	2.25	2.35	68,180
02 Dec 14	2.32000 -0.08	2.40	2.29	2.39	38,450
01 Dec 14	2.40000 -0.04	2.43	2.35	2.42	40,470
28 Nov 14	2.44000 -0.02	2.47	2.42	2.46	10,250
27 Nov 14	2.46000 -0.04	2.52	2.35	2.52	6,850
26 Nov 14	2.50000 -0.02	2.53	2.44	2.52	63,210
25 Nov 14	2.52000 -0.07	2.60	2.52	2.60	27,910
24 Nov 14	2.59000 +0.02	2.60	2.53	2.60	52,190
21 Nov 14	2.57000 +0.07	2.58	2.50	2.52	67,620
20 Nov 14	2.50000 -0.03	2.58	2.50	2.54	2,820
19 Nov 14	2.53000 -0.01	2.62	2.53	2.59	35,670
18 Nov 14	2.54000 -0.06	2.60	2.52	2.60	52,480
17 Nov 14	2.60000 +0.00	2.63	2.59	2.63	34,820
14 Nov 14	2.60000 +0.07	2.62	2.51	2.51	21,200
13 Nov 14	2.53000 +0.06	2.55	2.49	2.49	3,890
12 Nov 14	2.47000 -0.08	2.58	2.44	2.56	5,180
11 Nov 14	2.55000 -0.03	2.56	2.50	2.54	3,920
10 Nov 14	2.58000 +0.13	2.59	2.48	2.50	10,610
07 Nov 14	2.45000 +0.04	2.48	2.40	2.40	7,850
06 Nov 14	2.41000 -0.01	2.41	2.23	2.40	9,160
05 Nov 14	2.42000 +0.15	2.42	2.22	2.26	16,200
04 Nov 14	2.27000 -0.09	2.41	2.26	2.41	18,980
03 Nov 14	2.36000 -0.06	2.41	2.31	2.39	8,170
31 Oct 14	2.42000 -0.08	2.50	2.31	2.47	34,150
30 Oct 14	2.50000 -0.02	2.54	2.47	2.54	7,170
29 Oct 14	2.52000 -0.07	2.67	2.52	2.60	7,500
28 Oct 14	2.59000 +0.01	2.62	2.57	2.59	4,540
27 Oct 14	2.58000 -0.02	2.63	2.53	2.62	25,300
24 Oct 14	2.60000 -0.05	2.66	2.60	2.65	17,810
23 Oct 14	2.65000 +0.02	2.68	2.63	2.65	3,930
22 Oct 14	2.63000 -0.04	2.65	2.61	2.63	4,150
21 Oct 14	2.67000 +0.03	2.67	2.60	2.64	3,270
20 Oct 14	2.64000 +0.02	2.64	2.60	2.62	1,580
17 Oct 14	2.62000 +0.00	2.65	2.60	2.64	3,580
16 Oct 14	2.62000 +0.14	2.63	2.49	2.50	7,570
15 Oct 14	2.48000 -0.08	2.60	2.48	2.58	18,790
14 Oct 14	2.56000 -0.12	2.66	2.50	2.66	16,400
10 Oct 14	2.68000 +0.03	2.68	2.50	2.65	17,530
09 Oct 14	2.65000 +0.00	2.69	2.62	2.68	8,720
08 Oct 14	2.65000 +0.02	2.69	2.62	2.69	6,000
07 Oct 14	2.63000 -0.10	2.78	2.62	2.78	9,960
06 Oct 14	2.73000 +0.05	2.76	2.67	2.67	8,800
03 Oct 14	2.68000 -0.02	2.74	2.64	2.70	12,990
02 Oct 14	2.70000 -0.08	2.76	2.69	2.72	173,520
01 Oct 14	2.78000 -0.06	2.86	2.72	2.79	12,690
30 Sep 14	2.84000 -0.05	2.92	2.74	2.91	15,010
29 Sep 14	2.89000 +0.11	2.89	2.80	2.80	17,620
26 Sep 14	2.78000 +0.09	2.83	2.66	2.71	10,870
25 Sep 14	2.69000 +0.03	2.70	2.61	2.66	9,010
24 Sep 14	2.66000 -0.03	2.69	2.63	2.69	7,760
23 Sep 14	2.69000 -0.03	2.73	2.67	2.72	6,910
22 Sep 14	2.72000 -0.03	2.78	2.66	2.77	30,410
19 Sep 14	2.75000 -0.10	2.90	2.75	2.82	58,330
18 Sep 14	2.85000 +0.01	2.85	2.65	2.84	35,380
17 Sep 14	2.84000 +0.01	2.86	2.81	2.83	3,920
16 Sep 14	2.83000 -0.01	2.86	2.78	2.85	6,290
15 Sep 14	2.84000 +0.02	2.88	2.79	2.79	10,230
12 Sep 14	2.82000 +0.02	2.85	2.79	2.79	5,730
11 Sep 14	2.80000 +0.01	2.84	2.76	2.78	32,480
10 Sep 14	2.79000 +0.02	2.81	2.75	2.75	16,620
09 Sep 14	2.77000 -0.01	2.80	2.75	2.77	13,180
08 Sep 14	2.78000 -0.11	2.92	2.78	2.88	18,040
05 Sep 14	2.89000 +0.06	2.90	2.83	2.83	11,240
04 Sep 14	2.83000 -0.03	2.88	2.83	2.86	6,930
03 Sep 14	2.86000 -0.02	2.87	2.85	2.86	2,950
02 Sep 14	2.88000 -0.10	2.93	2.86	2.93	4,060
29 Aug 14	2.98000 +0.07	2.98	2.88	2.89	10,860
28 Aug 14	2.91000 +0.02	2.93	2.90	2.90	4,200
27 Aug 14	2.89000 -0.04	2.96	2.88	2.94	10,920
26 Aug 14	2.93000 -0.05	2.98	2.89	2.98	3,920
25 Aug 14	2.98000 +0.12	2.98	2.84	2.89	12,150
22 Aug 14	2.86000 -0.01	2.89	2.82	2.85	10,400
21 Aug 14	2.87000 -0.01	2.88	2.80	2.83	29,720
20 Aug 14	2.88000 +0.02	2.90	2.80	2.84	16,150
19 Aug 14	2.86000 -0.04	2.90	2.80	2.88	13,030
18 Aug 14	2.90000 -0.05	2.94	2.88	2.94	4,920
15 Aug 14	2.95000 +0.01	2.95	2.90	2.92	19,280
14 Aug 14	2.94000 -0.04	2.98	2.93	2.98	18,690
13 Aug 14	2.98000 +0.00	3.00	2.97	3.00	5,130
12 Aug 14	2.98000 +0.00	3.00	2.95	2.95	4,970
11 Aug 14	2.98000 +0.02	2.99	2.94	2.94	5,310
08 Aug 14	2.96000 +0.00	2.98	2.94	2.94	7,130
07 Aug 14	2.96000 +0.03	2.98	2.94	2.95	6,080
06 Aug 14	2.93000 +0.00	2.95	2.90	2.94	10,400
05 Aug 14	2.93000 -0.05	2.98	2.91	2.95	6,250
01 Aug 14	2.98000 +0.03	2.98	2.95	2.96	26,670
31 Jul 14	2.95000 -0.05	3.00	2.86	3.00	172,070
30 Jul 14	3.00000 +0.01	3.00	2.95	3.00	20,720
29 Jul 14	2.99000 +0.00	3.01	2.99	2.99	14,280
28 Jul 14	2.99000 -0.01	3.03	2.99	3.03	31,010
25 Jul 14	3.00000 +0.02	3.03	2.99	3.00	41,710
24 Jul 14	2.98000 +0.06	3.00	2.97	2.98	17,030
23 Jul 14	2.92000 -0.06	3.00	2.89	2.99	79,850
22 Jul 14	2.98000 +0.11	3.00	2.85	2.87	26,330
21 Jul 14	2.87000 +0.00	2.88	2.83	2.86	11,390
18 Jul 14	2.87000 -0.01	2.88	2.83	2.83	2,060
17 Jul 14	2.88000 -0.01	2.90	2.85	2.90	8,430
16 Jul 14	2.89000 -0.01	2.91	2.84	2.91	12,330
15 Jul 14	2.90000 -0.05	2.94	2.85	2.92	15,720
14 Jul 14	2.95000 +0.00	2.96	2.91	2.94	18,310
11 Jul 14	2.95000 +0.00	2.98	2.94	2.97	12,750
10 Jul 14	2.95000 -0.07	3.03	2.95	3.02	32,930
09 Jul 14	3.02000 +0.01	3.02	2.95	3.00	18,050
08 Jul 14	3.01000 +0.03	3.01	2.94	2.99	20,830
07 Jul 14	2.98000 -0.03	3.02	2.98	3.00	9,350
04 Jul 14	3.01000 -0.02	3.03	3.00	3.00	4,430
03 Jul 14	3.03000 +0.00	3.05	3.00	3.04	14,180
02 Jul 14	3.03000 +0.00	3.04	3.00	3.03	26,360
30 Jun 14	3.03000 +0.04	3.05	2.96	2.96	28,700
27 Jun 14	2.99000 +0.03	3.02	2.96	2.96	18,230
26 Jun 14	2.96000 -0.04	3.00	2.94	3.00	38,530
25 Jun 14	3.00000 -0.26	3.13	2.96	3.00	155,840
24 Jun 14	3.26000 -0.01	3.34	3.25	3.26	161,910
23 Jun 14	3.27000 -0.03	3.30	3.26	3.30	6,960
20 Jun 14	3.30000 -0.02	3.35	3.29	3.35	18,530
19 Jun 14	3.32000 +0.12	3.36	3.20	3.20	112,210
18 Jun 14	3.20000 -0.04	3.22	3.17	3.22	9,320
17 Jun 14	3.24000 -0.03	3.26	3.22	3.26	8,920
16 Jun 14	3.27000 -0.10	3.37	3.21	3.37	23,700
13 Jun 14	3.37000 +0.11	3.38	3.23	3.25	11,450
12 Jun 14	3.26000 -0.04	3.29	3.20	3.26	27,400
11 Jun 14	3.30000 +0.06	3.30	3.21	3.21	8,500
10 Jun 14	3.24000 +0.01	3.25	3.19	3.25	10,350
09 Jun 14	3.23000 +0.00	3.25	3.20	3.23	11,680
06 Jun 14	3.23000 +0.05	3.23	3.16	3.16	9,410
05 Jun 14	3.18000 +0.00	3.19	3.15	3.17	7,110
04 Jun 14	3.18000 +0.01	3.20	3.15	3.15	4,760
03 Jun 14	3.17000 -0.03	3.19	3.15	3.19	3,060
02 Jun 14	3.20000 -0.08	3.23	3.14	3.21	9,900
30 May 14	3.28000 +0.15	3.31	3.10	3.12	21,890
29 May 14	3.13000 +0.02	3.14	3.06	3.13	12,720
28 May 14	3.11000 -0.07	3.21	3.08	3.21	6,350
27 May 14	3.18000 -0.03	3.24	3.17	3.20	24,100
26 May 14	3.21000 -0.01	3.25	3.21	3.22	4,060
23 May 14	3.22000 -0.01	3.24	3.19	3.20	2,770
22 May 14	3.23000 +0.06	3.24	3.17	3.18	2,910
21 May 14	3.17000 -0.04	3.21	3.17	3.20	10,310
20 May 14	3.21000 -0.02	3.25	3.21	3.23	13,980
16 May 14	3.23000 -0.02	3.27	3.22	3.27	3,710
15 May 14	3.25000 -0.05	3.32	3.23	3.29	17,940
14 May 14	3.30000 +0.05	3.36	3.25	3.25	26,550
13 May 14	3.25000 +0.04	3.28	3.24	3.25	6,300
12 May 14	3.21000 +0.02	3.29	3.20	3.20	4,390
09 May 14	3.19000 -0.01	3.24	3.18	3.20	5,780
08 May 14	3.20000 -0.03	3.23	3.18	3.21	4,570
07 May 14	3.23000 -0.03	3.34	3.21	3.30	5,420
06 May 14	3.26000 +0.01	3.28	3.23	3.25	4,640
05 May 14	3.25000 -0.03	3.34	3.24	3.26	3,790
02 May 14	3.28000 -0.02	3.39	3.24	3.30	31,240
01 May 14	3.30000 +0.05	3.36	3.25	3.25	6,550
30 Apr 14	3.25000 -0.02	3.25	3.20	3.25	3,860
29 Apr 14	3.27000 +0.03	3.33	3.22	3.22	5,370
28 Apr 14	3.24000 +0.02	3.24	3.20	3.20	4,620
25 Apr 14	3.22000 +0.00	3.26	3.18	3.21	7,640
24 Apr 14	3.22000 -0.02	3.25	3.18	3.21	18,890
23 Apr 14	3.24000 -0.03	3.32	3.23	3.24	7,080
22 Apr 14	3.27000 +0.00	3.27	3.19	3.25	4,000
21 Apr 14	3.27000 -0.01	3.32	3.20	3.23	4,790
17 Apr 14	3.28000 +0.01	3.29	3.22	3.22	3,950
16 Apr 14	3.27000 +0.06	3.28	3.13	3.19	10,550
15 Apr 14	3.21000 -0.01	3.23	3.10	3.19	24,800
14 Apr 14	3.22000 +0.05	3.24	3.16	3.19	5,650
11 Apr 14	3.17000 -0.05	3.22	3.16	3.21	8,210
10 Apr 14	3.22000 +0.10	3.24	3.11	3.15	9,760
09 Apr 14	3.12000 -0.07	3.23	3.11	3.17	20,410
08 Apr 14	3.19000 -0.18	3.37	3.13	3.35	25,000
07 Apr 14	3.37000 -0.08	3.40	3.33	3.40	6,600
04 Apr 14	3.45000 +0.08	3.45	3.30	3.35	19,420
03 Apr 14	3.37000 -0.09	3.44	3.34	3.44	18,540
02 Apr 14	3.46000 -0.10	3.57	3.44	3.57	22,580
01 Apr 14	3.56000 -0.05	3.61	3.55	3.58	7,680
31 Mar 14	3.61000 +0.00	3.64	3.53	3.64	8,000
28 Mar 14	3.61000 +0.06	3.64	3.55	3.55	8,660
27 Mar 14	3.55000 -0.03	3.64	3.50	3.53	19,340
26 Mar 14	3.58000 -0.07	3.68	3.57	3.63	17,760
25 Mar 14	3.65000 +0.03	3.70	3.59	3.59	5,800
24 Mar 14	3.62000 -0.13	3.69	3.57	3.69	34,880
21 Mar 14	3.75000 +0.20	3.77	3.52	3.54	21,900
20 Mar 14	3.55000 -0.04	3.57	3.41	3.51	22,870
19 Mar 14	3.59000 -0.23	3.84	3.56	3.84	24,570
18 Mar 14	3.82000 +0.05	3.85	3.70	3.75	9,490
17 Mar 14	3.77000 +0.02	3.80	3.75	3.78	7,900
14 Mar 14	3.75000 -0.01	3.79	3.73	3.74	9,740
13 Mar 14	3.76000 +0.13	3.78	3.60	3.60	38,130
12 Mar 14	3.63000 +0.07	3.66	3.52	3.58	14,030
11 Mar 14	3.56000 -0.02	3.60	3.48	3.60	12,320
10 Mar 14	3.58000 +0.05	3.62	3.53	3.58	8,840
07 Mar 14	3.53000 +0.08	3.54	3.42	3.49	8,250
06 Mar 14	3.45000 +0.01	3.51	3.44	3.45	6,260
05 Mar 14	3.44000 -0.13	3.55	3.44	3.53	14,730
04 Mar 14	3.57000 +0.00	3.60	3.49	3.55	18,180
03 Mar 14	3.57000 +0.08	3.57	3.43	3.50	12,870
28 Feb 14	3.49000 +0.04	3.49	3.41	3.43	9,300
27 Feb 14	3.45000 -0.02	3.49	3.43	3.49	3,100
26 Feb 14	3.47000 +0.07	3.50	3.38	3.38	6,030
25 Feb 14	3.40000 -0.07	3.47	3.38	3.47	11,320
24 Feb 14	3.47000 +0.06	3.62	3.45	3.48	20,020
21 Feb 14	3.41000 +0.01	3.49	3.40	3.48	17,670
20 Feb 14	3.40000 +0.10	3.45	3.28	3.43	14,870
19 Feb 14	3.30000 -0.19	3.50	3.26	3.49	23,440
18 Feb 14	3.49000 +0.05	3.56	3.45	3.48	37,710
14 Feb 14	3.44000 +0.30	3.44	3.22	3.22	39,970
13 Feb 14	3.14000 +0.01	3.16	3.09	3.10	14,230
12 Feb 14	3.13000 -0.01	3.21	3.11	3.12	14,300
11 Feb 14	3.14000 +0.05	3.15	3.09	3.13	36,520
10 Feb 14	3.09000 +0.07	3.15	3.04	3.04	35,870
07 Feb 14	3.02000 +0.03	3.05	3.00	3.02	10,310
06 Feb 14	2.99000 +0.06	3.04	2.92	2.93	5,950
05 Feb 14	2.93000 +0.03	2.99	2.88	2.88	10,460
04 Feb 14	2.90000 -0.04	2.96	2.90	2.93	12,950
03 Feb 14	2.94000 -0.06	3.02	2.90	2.96	10,740
31 Jan 14	3.00000 -0.02	3.01	2.90	3.01	25,100
30 Jan 14	3.02000 +0.13	3.04	2.76	2.80	23,200
29 Jan 14	2.89000 -0.01	2.97	2.86	2.93	11,820
28 Jan 14	2.90000 +0.04	2.95	2.86	2.88	12,330
27 Jan 14	2.86000 -0.17	3.10	2.83	3.05	28,270
24 Jan 14	3.03000 -0.19	3.23	2.99	3.23	31,260
23 Jan 14	3.22000 +0.28	3.25	3.00	3.00	29,240
22 Jan 14	2.94000 -0.04	3.02	2.92	2.98	7,830
21 Jan 14	2.98000 +0.00	3.15	2.88	2.99	37,720
20 Jan 14	2.98000 -0.09	3.15	2.98	3.13	13,640
17 Jan 14	3.07000 +0.16	3.20	2.90	2.91	59,610
16 Jan 14	2.91000 +0.14	2.91	2.75	2.78	20,250
15 Jan 14	2.77000 -0.04	2.84	2.77	2.80	25,260
14 Jan 14	2.81000 +0.09	2.82	2.70	2.71	18,110
13 Jan 14	2.72000 +0.05	2.74	2.66	2.68	32,840
10 Jan 14	2.67000 +0.02	2.71	2.63	2.63	17,690
09 Jan 14	2.65000 +0.03	2.68	2.60	2.63	11,280
08 Jan 14	2.62000 -0.04	2.67	2.60	2.67	59,140
07 Jan 14	2.66000 -0.01	2.68	2.63	2.67	14,710
06 Jan 14	2.67000 +0.02	2.70	2.64	2.65	26,410
03 Jan 14	2.65000 +0.07	2.68	2.59	2.59	9,050
02 Jan 14	2.58000 -0.04	2.61	2.54	2.56	11,930
31 Dec 13	2.62000 +0.05	2.64	2.50	2.58	6,400
30 Dec 13	2.57000 -0.01	2.58	2.47	2.58	9,000
27 Dec 13	2.58000 -0.07	2.68	2.56	2.60	9,490
24 Dec 13	2.65000 +0.12	2.68	2.54	2.55	10,200
23 Dec 13	2.53000 +0.02	2.59	2.50	2.54	22,830
20 Dec 13	2.51000 +0.10	2.54	2.42	2.44	13,370
19 Dec 13	2.41000 -0.10	2.50	2.41	2.49	11,020
18 Dec 13	2.51000 -0.03	2.58	2.51	2.52	6,550
17 Dec 13	2.54000 -0.06	2.61	2.50	2.57	73,090
16 Dec 13	2.60000 +0.07	2.63	2.55	2.57	10,490
13 Dec 13	2.53000 -0.04	2.62	2.50	2.51	6,150
12 Dec 13	2.57000 +0.05	2.57	2.38	2.50	21,870
11 Dec 13	2.52000 -0.08	2.62	2.46	2.61	37,540
10 Dec 13	2.60000 +0.11	2.61	2.50	2.51	48,390
09 Dec 13	2.49000 +0.00	2.49	2.44	2.49	7,530
06 Dec 13	2.49000 -0.13	2.60	2.48	2.60	10,690
05 Dec 13	2.62000 -0.08	2.68	2.56	2.68	8,110
04 Dec 13	2.70000 +0.07	2.70	2.53	2.61	13,400
03 Dec 13	2.63000 -0.10	2.73	2.61	2.73	13,710
02 Dec 13	2.73000 +0.08	2.73	2.65	2.65	17,820
29 Nov 13	2.65000 +0.00	2.75	2.65	2.68	15,090
28 Nov 13	2.65000 -0.10	2.76	2.65	2.75	8,120
27 Nov 13	2.75000 -0.04	2.84	2.75	2.80	30,350
26 Nov 13	2.79000 -0.01	2.80	2.74	2.80	13,150
25 Nov 13	2.80000 -0.03	2.88	2.78	2.80	7,390
22 Nov 13	2.83000 +0.02	2.88	2.75	2.82	9,090
21 Nov 13	2.81000 -0.08	2.92	2.81	2.86	58,080
20 Nov 13	2.89000 +0.06	2.91	2.79	2.85	28,350
19 Nov 13	2.83000 -0.07	2.90	2.80	2.88	6,730
18 Nov 13	2.90000 +0.00	2.90	2.77	2.90	36,950
15 Nov 13	2.90000 -0.05	2.95	2.86	2.95	8,760
14 Nov 13	2.95000 +0.09	2.96	2.76	2.76	13,750
13 Nov 13	2.86000 -0.05	2.94	2.71	2.90	225,970
12 Nov 13	2.91000 +0.04	2.93	2.84	2.85	247,940
11 Nov 13	2.87000 +0.06	2.87	2.80	2.85	5,560
08 Nov 13	2.81000 -0.03	2.87	2.80	2.86	13,340
07 Nov 13	2.84000 +0.07	2.89	2.74	2.76	43,320
06 Nov 13	2.77000 +0.11	2.77	2.64	2.64	23,930
05 Nov 13	2.66000 +0.00	2.68	2.60	2.62	10,700
04 Nov 13	2.66000 +0.04	2.67	2.57	2.61	49,150
01 Nov 13	2.62000 -0.02	2.64	2.58	2.61	36,800
31 Oct 13	2.64000 +0.02	2.64	2.60	2.60	8,090
30 Oct 13	2.62000 +0.00	2.63	2.59	2.62	224,210
29 Oct 13	2.62000 +0.01	2.63	2.59	2.61	77,230
28 Oct 13	2.61000 -0.01	2.63	2.61	2.62	2,350
25 Oct 13	2.62000 +0.02	2.63	2.56	2.58	26,380
24 Oct 13	2.60000 +0.01	2.60	2.57	2.58	15,520
23 Oct 13	2.59000 +0.01	2.62	2.56	2.57	6,950
22 Oct 13	2.58000 +0.03	2.60	2.53	2.59	15,660
21 Oct 13	2.55000 -0.03	2.59	2.52	2.57	20,020
18 Oct 13	2.58000 +0.00	2.60	2.56	2.58	6,810
17 Oct 13	2.58000 -0.02	2.62	2.58	2.62	22,480
16 Oct 13	2.60000 +0.04	2.60	2.54	2.54	7,800
15 Oct 13	2.56000 -0.04	2.61	2.52	2.58	21,890
11 Oct 13	2.60000 +0.03	2.61	2.50	2.57	47,680
10 Oct 13	2.57000 +0.10	2.57	2.50	2.50	6,000
09 Oct 13	2.47000 -0.26	2.70	2.45	2.70	25,290
08 Oct 13	2.73000 +0.01	2.73	2.70	2.70	16,040
07 Oct 13	2.72000 +0.01	2.73	2.70	2.70	6,000
04 Oct 13	2.71000 +0.00	2.73	2.69	2.70	6,160
03 Oct 13	2.71000 +0.01	2.72	2.65	2.70	21,970
02 Oct 13	2.70000 -0.03	2.75	2.70	2.75	81,690
01 Oct 13	2.73000 -0.07	2.77	2.73	2.77	14,650
30 Sep 13	2.80000 +0.00	2.80	2.77	2.80	7,780
27 Sep 13	2.80000 +0.05	2.80	2.75	2.75	27,030
26 Sep 13	2.75000 +0.01	2.75	2.71	2.75	21,310
25 Sep 13	2.74000 -0.01	2.75	2.72	2.75	15,190
24 Sep 13	2.75000 +0.02	2.76	2.72	2.72	13,360
23 Sep 13	2.73000 +0.00	2.76	2.69	2.71	23,320
20 Sep 13	2.73000 -0.01	2.80	2.69	2.70	46,810
19 Sep 13	2.74000 -0.03	2.76	2.68	2.76	13,840
18 Sep 13	2.77000 +0.07	2.78	2.67	2.67	31,470
17 Sep 13	2.70000 +0.11	2.71	2.57	2.59	10,540
16 Sep 13	2.59000 -0.05	2.66	2.55	2.66	5,390
13 Sep 13	2.64000 +0.05	2.67	2.56	2.63	7,760
12 Sep 13	2.59000 -0.05	2.63	2.53	2.62	16,010
11 Sep 13	2.64000 -0.10	2.72	2.62	2.72	8,820
10 Sep 13	2.74000 -0.04	2.77	2.71	2.75	32,440
09 Sep 13	2.78000 +0.03	2.80	2.70	2.75	11,600
06 Sep 13	2.75000 +0.00	2.78	2.74	2.76	8,070
05 Sep 13	2.75000 -0.04	2.77	2.75	2.75	24,000
04 Sep 13	2.79000 +0.04	2.82	2.74	2.74	119,710
03 Sep 13	2.75000 -0.02	2.80	2.72	2.79	20,890
30 Aug 13	2.77000 +0.04	2.77	2.72	2.73	14,530
29 Aug 13	2.73000 -0.03	2.76	2.70	2.76	4,150
28 Aug 13	2.76000 +0.00	2.80	2.72	2.77	8,360
27 Aug 13	2.76000 +0.02	2.84	2.75	2.78	41,290
26 Aug 13	2.74000 -0.03	2.80	2.71	2.77	10,660
23 Aug 13	2.77000 +0.05	2.78	2.67	2.71	13,480
22 Aug 13	2.72000 +0.03	2.75	2.70	2.71	17,190
21 Aug 13	2.69000 +0.03	2.71	2.64	2.65	16,990
20 Aug 13	2.66000 -0.04	2.70	2.66	2.67	16,180
19 Aug 13	2.70000 +0.04	2.75	2.67	2.70	23,160
16 Aug 13	2.66000 +0.06	2.69	2.62	2.65	25,570
15 Aug 13	2.60000 -0.05	2.66	2.51	2.66	236,840
14 Aug 13	2.65000 -0.13	2.82	2.62	2.82	369,440
13 Aug 13	2.78000 +0.04	2.82	2.66	2.72	38,760
12 Aug 13	2.74000 +0.18	2.74	2.57	2.57	66,710
09 Aug 13	2.56000 -0.02	2.58	2.49	2.58	58,850
08 Aug 13	2.58000 +0.11	2.62	2.44	2.45	21,180
07 Aug 13	2.47000 +0.06	2.48	2.40	2.44	7,410
06 Aug 13	2.41000 -0.11	2.52	2.35	2.52	56,300
02 Aug 13	2.52000 +0.05	2.52	2.45	2.48	20,860
01 Aug 13	2.47000 -0.21	2.74	2.47	2.69	30,310
31 Jul 13	2.68000 +0.28	2.73	2.37	2.42	82,720
30 Jul 13	2.40000 -0.10	2.48	2.39	2.47	16,560
29 Jul 13	2.50000 +0.11	2.50	2.39	2.45	40,270
26 Jul 13	2.39000 -0.11	2.50	2.39	2.50	18,080
25 Jul 13	2.50000 +0.13	2.50	2.40	2.44	21,810
24 Jul 13	2.37000 -0.04	2.51	2.36	2.41	89,720
23 Jul 13	2.41000 +0.01	2.41	2.31	2.40	30,390
22 Jul 13	2.40000 +0.12	2.40	2.28	2.37	88,700
19 Jul 13	2.28000 -0.02	2.29	2.21	2.25	26,190
18 Jul 13	2.30000 -0.17	2.48	2.28	2.46	18,920
17 Jul 13	2.47000 -0.12	2.65	2.41	2.64	15,000
16 Jul 13	2.59000 -0.11	2.71	2.59	2.71	7,500
15 Jul 13	2.70000 -0.04	2.77	2.70	2.74	8,430
12 Jul 13	2.74000 -0.09	2.87	2.73	2.87	7,900
11 Jul 13	2.83000 +0.17	2.85	2.75	2.79	12,120
10 Jul 13	2.66000 -0.03	2.72	2.66	2.72	4,900
09 Jul 13	2.69000 +0.05	2.69	2.62	2.66	15,250
08 Jul 13	2.64000 -0.05	2.76	2.61	2.70	15,050
05 Jul 13	2.69000 -0.07	2.75	2.62	2.68	19,320
04 Jul 13	2.76000 -0.09	2.79	2.75	2.77	1,280
03 Jul 13	2.85000 +0.10	2.95	2.72	2.72	26,780
02 Jul 13	2.75000 -0.05	2.86	2.73	2.84	11,550
28 Jun 13	2.80000 +0.00	2.99	2.79	2.81	17,850
27 Jun 13	2.80000 +0.00	2.85	2.72	2.81	34,200
26 Jun 13	2.80000 -0.15	2.95	2.75	2.92	16,210
25 Jun 13	2.95000 +0.08	2.96	2.91	2.93	3,480
24 Jun 13	2.87000 +0.05	2.92	2.75	2.77	4,550
21 Jun 13	2.82000 -0.08	3.00	2.80	2.95	6,560
20 Jun 13	2.90000 -0.17	3.01	2.86	3.00	15,400
19 Jun 13	3.07000 +0.01	3.14	3.03	3.06	45,000
18 Jun 13	3.06000 -0.08	3.15	3.02	3.15	12,420
17 Jun 13	3.14000 +0.04	3.17	3.11	3.11	5,830
14 Jun 13	3.10000 -0.09	3.18	3.06	3.15	7,330
13 Jun 13	3.19000 +0.03	3.20	3.13	3.15	10,660
12 Jun 13	3.16000 -0.03	3.22	3.09	3.22	1,910
11 Jun 13	3.19000 +0.06	3.24	3.07	3.09	8,290
10 Jun 13	3.13000 +0.05	3.14	3.07	3.11	12,130
07 Jun 13	3.08000 +0.02	3.10	3.06	3.07	4,230
06 Jun 13	3.06000 -0.06	3.15	3.05	3.15	12,490
05 Jun 13	3.12000 +0.01	3.12	3.02	3.10	4,670
04 Jun 13	3.11000 -0.09	3.18	3.07	3.18	6,440
03 Jun 13	3.20000 -0.10	3.30	3.14	3.30	25,660
31 May 13	3.30000 +0.14	3.30	3.11	3.16	9,260
30 May 13	3.16000 +0.10	3.19	3.04	3.04	4,250
29 May 13	3.06000 -0.05	3.12	3.01	3.12	12,170
28 May 13	3.11000 -0.04	3.18	3.11	3.18	5,960
27 May 13	3.15000 -0.03	3.18	3.15	3.18	5,490
24 May 13	3.18000 -0.03	3.25	3.15	3.20	58,800
23 May 13	3.21000 +0.01	3.28	3.19	3.22	13,000
22 May 13	3.20000 +0.05	3.26	3.16	3.16	8,070
21 May 13	3.15000 +0.03	3.25	3.09	3.09	16,390
17 May 13	3.12000 -0.08	3.22	3.02	3.19	4,740
16 May 13	3.20000 -0.03	3.27	3.18	3.27	27,300
15 May 13	3.23000 +0.03	3.25	3.18	3.22	12,470
14 May 13	3.20000 -0.03	3.33	3.16	3.20	19,200
13 May 13	3.23000 +0.10	3.23	3.12	3.12	11,650
10 May 13	3.13000 +0.27	3.19	2.86	2.90	18,060
09 May 13	2.86000 -0.13	2.88	2.57	2.85	27,980
08 May 13	2.99000 +0.00	3.04	2.92	3.01	4,540
07 May 13	2.99000 -0.02	3.05	2.99	3.04	820
06 May 13	3.01000 -0.01	3.05	3.01	3.05	860
03 May 13	3.02000 +0.01	3.06	3.01	3.04	2,150
02 May 13	3.01000 +0.03	3.09	2.97	3.08	2,730
01 May 13	2.98000 -0.23	3.16	2.93	3.16	5,890
30 Apr 13	3.21000 +0.03	3.22	3.15	3.17	1,410
29 Apr 13	3.18000 +0.14	3.24	3.10	3.10	5,350
26 Apr 13	3.04000 +0.08	3.07	2.99	3.06	4,300
25 Apr 13	2.96000 +0.06	3.00	2.92	2.96	5,070
24 Apr 13	2.90000 +0.25	2.91	2.71	2.71	6,830
23 Apr 13	2.65000 -0.12	2.85	2.60	2.85	2,960
22 Apr 13	2.77000 +0.04	2.90	2.66	2.84	7,700
19 Apr 13	2.73000 +0.16	2.74	2.59	2.59	3,780
18 Apr 13	2.57000 +0.01	2.65	2.55	2.55	4,520
17 Apr 13	2.56000 -0.09	2.70	2.56	2.68	8,950
16 Apr 13	2.65000 -0.09	2.93	2.63	2.90	7,150
15 Apr 13	2.74000 -0.25	2.95	2.68	2.95	30,790
12 Apr 13	2.99000 -0.43	3.40	2.99	3.40	21,570
11 Apr 13	3.42000 +0.15	3.43	3.27	3.27	2,540
10 Apr 13	3.27000 -0.18	3.42	3.19	3.42	7,800
09 Apr 13	3.45000 +0.20	3.49	3.25	3.25	4,500
08 Apr 13	3.25000 -0.04	3.35	3.16	3.35	3,600
05 Apr 13	3.29000 +0.19	3.29	3.13	3.13	2,040
04 Apr 13	3.10000 -0.09	3.21	3.06	3.21	3,150
03 Apr 13	3.19000 -0.11	3.39	3.13	3.29	4,470
02 Apr 13	3.30000 -0.22	3.49	3.30	3.42	8,630
01 Apr 13	3.52000 +0.02	3.55	3.46	3.50	690
28 Mar 13	3.50000 +0.01	3.61	3.49	3.49	4,590
27 Mar 13	3.49000 +0.01	3.54	3.45	3.48	1,800
26 Mar 13	3.48000 -0.03	3.55	3.48	3.52	2,480
25 Mar 13	3.51000 -0.04	3.59	3.43	3.58	1,110
22 Mar 13	3.55000 +0.10	3.59	3.48	3.48	2,580
21 Mar 13	3.45000 +0.03	3.50	3.40	3.45	2,590
20 Mar 13	3.42000 -0.06	3.46	3.40	3.46	1,320
19 Mar 13	3.48000 +0.02	3.50	3.38	3.49	1,910
18 Mar 13	3.46000 -0.04	3.50	3.36	3.46	3,120
15 Mar 13	3.50000 +0.14	3.52	3.40	3.42	3,410
14 Mar 13	3.36000 -0.15	3.49	3.35	3.47	4,180
13 Mar 13	3.51000 +0.01	3.54	3.51	3.54	2,580
12 Mar 13	3.50000 -0.06	3.59	3.49	3.59	1,450
11 Mar 13	3.56000 +0.01	3.60	3.52	3.60	1,870
08 Mar 13	3.55000 -0.02	3.61	3.44	3.52	5,370
07 Mar 13	3.57000 +0.05	3.63	3.55	3.55	3,720
06 Mar 13	3.52000 -0.03	3.62	3.45	3.62	2,810
05 Mar 13	3.55000 -0.01	3.68	3.44	3.54	3,380
04 Mar 13	3.56000 -0.13	3.75	3.55	3.75	4,460
01 Mar 13	3.69000 -0.06	3.70	3.65	3.70	24,850
28 Feb 13	3.75000 +0.00	3.75	3.67	3.73	20,100
27 Feb 13	3.75000 -0.01	3.79	3.69	3.74	2,040
26 Feb 13	3.76000 +0.07	3.77	3.64	3.73	10,140
25 Feb 13	3.69000 +0.04	3.77	3.62	3.70	4,080
22 Feb 13	3.65000 +0.10	3.70	3.52	3.52	960
21 Feb 13	3.55000 +0.06	3.57	3.42	3.48	8,420
20 Feb 13	3.49000 -0.29	3.74	3.49	3.74	10,660
19 Feb 13	3.78000 -0.07	3.84	3.72	3.81	6,050
15 Feb 13	3.85000 -0.07	3.92	3.81	3.92	4,310
14 Feb 13	3.92000 +0.04	3.92	3.90	3.90	2,830
13 Feb 13	3.88000 -0.12	3.97	3.84	3.97	9,380
12 Feb 13	4.00000 -0.10	4.10	3.91	4.10	8,530
11 Feb 13	4.10000 -0.04	4.13	4.05	4.13	1,280
08 Feb 13	4.14000 +0.03	4.18	4.07	4.10	1,380
07 Feb 13	4.11000 +0.00	4.14	4.02	4.10	1,960
06 Feb 13	4.11000 +0.01	4.11	4.07	4.09	4,100
05 Feb 13	4.10000 -0.02	4.12	4.09	4.10	11,030
04 Feb 13	4.12000 +0.02	4.12	4.03	4.03	2,510
01 Feb 13	4.10000 -0.10	4.13	4.07	4.11	7,010
31 Jan 13	4.20000 +0.00	4.20	4.15	4.20	7,330
30 Jan 13	4.20000 -0.02	4.22	4.10	4.22	1,900
29 Jan 13	4.22000 +0.06	4.22	4.15	4.15	1,190
28 Jan 13	4.16000 +0.05	4.19	4.08	4.15	2,750
25 Jan 13	4.11000 +0.01	4.12	4.06	4.12	6,410
24 Jan 13	4.10000 +0.01	4.15	4.05	4.10	5,350
23 Jan 13	4.09000 -0.16	4.26	4.05	4.25	23,040
22 Jan 13	4.25000 +0.04	4.31	4.17	4.20	3,220
21 Jan 13	4.21000 +0.16	4.21	4.08	4.08	830
18 Jan 13	4.05000 +0.00	4.05	4.02	4.02	600
17 Jan 13	4.05000 +0.06	4.08	4.01	4.03	3,620
16 Jan 13	3.99000 -0.05	4.01	3.95	4.01	1,860
15 Jan 13	4.04000 +0.20	4.05	3.85	3.85	5,600
14 Jan 13	3.84000 +0.02	3.89	3.83	3.89	6,710
11 Jan 13	3.82000 -0.10	3.87	3.77	3.87	7,830
10 Jan 13	3.92000 +0.02	3.92	3.86	3.90	9,090
09 Jan 13	3.90000 -0.03	3.95	3.85	3.95	4,140
08 Jan 13	3.93000 +0.00	3.95	3.91	3.95	2,650
07 Jan 13	3.93000 -0.02	3.95	3.91	3.95	1,140
04 Jan 13	3.95000 +0.02	3.98	3.92	3.94	5,270
03 Jan 13	3.93000 -0.06	3.98	3.91	3.98	3,860
02 Jan 13	3.99000 +0.03	3.99	3.85	3.97	6,760
31 Dec 12	3.96000 +0.22	3.96	3.75	3.81	4,670
28 Dec 12	3.74000 -0.06	3.87	3.72	3.87	1,140
27 Dec 12	3.80000 -0.10	3.88	3.73	3.88	4,560
24 Dec 12	3.90000 +0.11	3.94	3.76	3.84	3,960
21 Dec 12	3.79000 -0.09	3.95	3.74	3.95	6,290
20 Dec 12	3.88000 +0.23	3.90	3.66	3.72	13,920
19 Dec 12	3.65000 +0.14	3.72	3.47	3.50	20,020
18 Dec 12	3.51000 +0.11	3.55	3.40	3.40	17,820
17 Dec 12	3.40000 -0.10	3.50	3.35	3.50	8,120
14 Dec 12	3.50000 -0.02	3.55	3.39	3.51	6,050
13 Dec 12	3.52000 -0.05	3.56	3.46	3.55	14,820
12 Dec 12	3.57000 +0.32	3.65	3.25	3.25	18,960
11 Dec 12	3.25000 +0.07	3.36	3.19	3.19	10,580
10 Dec 12	3.18000 -0.13	3.39	3.18	3.36	3,970
07 Dec 12	3.31000 -0.04	3.42	3.31	3.36	10,630
06 Dec 12	3.35000 -0.10	3.43	3.27	3.43	12,070
05 Dec 12	3.45000 +0.00	3.47	3.40	3.47	4,720
04 Dec 12	3.45000 -0.11	3.66	3.36	3.51	6,090
03 Dec 12	3.56000 -0.15	3.73	3.56	3.71	4,450
30 Nov 12	3.71000 -0.01	3.77	3.71	3.75	7,200
29 Nov 12	3.72000 -0.01	3.81	3.71	3.78	5,030
28 Nov 12	3.73000 -0.05	3.77	3.71	3.77	3,600
27 Nov 12	3.78000 -0.11	3.90	3.76	3.85	9,420
26 Nov 12	3.89000 +0.01	3.90	3.85	3.90	1,360
23 Nov 12	3.88000 +0.00	3.90	3.83	3.88	2,070
22 Nov 12	3.88000 -0.01	3.90	3.86	3.90	6,040
21 Nov 12	3.89000 -0.01	3.99	3.86	3.93	2,100
20 Nov 12	3.90000 -0.10	4.07	3.89	4.01	5,760
19 Nov 12	4.00000 +0.00	4.05	3.97	3.98	3,260
16 Nov 12	4.00000 -0.07	4.05	3.99	4.05	2,170
15 Nov 12	4.07000 -0.26	4.38	4.06	4.38	3,630
14 Nov 12	4.33000 +0.02	4.36	4.28	4.32	2,900
13 Nov 12	4.31000 +0.01	4.31	4.31	4.31	10
12 Nov 12	4.30000 +0.00	4.48	4.26	4.40	5,310
09 Nov 12	4.30000 -0.09	4.40	4.30	4.36	2,320
08 Nov 12	4.39000 +0.04	4.40	4.33	4.34	140
07 Nov 12	4.35000 +0.08	4.35	4.30	4.31	4,610
06 Nov 12	4.27000 -0.04	4.40	4.27	4.37	6,020
05 Nov 12	4.31000 +0.01	4.32	4.30	4.32	440
02 Nov 12	4.30000 +0.00	4.37	4.30	4.34	1,850
01 Nov 12	4.30000 -0.12	4.41	4.30	4.41	6,030
31 Oct 12	4.42000 -0.18	4.60	4.42	4.60	4,100
30 Oct 12	4.60000 +0.00	4.60	4.60	4.60	0
29 Oct 12	4.60000 +0.11	4.60	4.40	4.41	1,150
26 Oct 12	4.49000 -0.15	4.71	4.40	4.71	2,070
25 Oct 12	4.64000 +0.25	4.64	4.39	4.39	2,880
24 Oct 12	4.39000 -0.01	4.43	4.35	4.36	740
23 Oct 12	4.40000 +0.02	4.40	4.32	4.37	1,690
22 Oct 12	4.38000 -0.10	4.49	4.38	4.41	780
19 Oct 12	4.48000 -0.13	4.55	4.42	4.55	2,590
18 Oct 12	4.61000 -0.05	4.70	4.56	4.68	1,170
17 Oct 12	4.66000 +0.07	4.67	4.50	4.59	2,720
16 Oct 12	4.59000 +0.13	4.59	4.45	4.48	1,730
15 Oct 12	4.46000 -0.11	4.59	4.35	4.59	5,110
12 Oct 12	4.57000 -0.12	4.71	4.57	4.71	2,090
11 Oct 12	4.69000 -0.01	4.78	4.69	4.72	910
10 Oct 12	4.70000 -0.03	4.73	4.65	4.70	940
09 Oct 12	4.73000 -0.04	4.74	4.71	4.74	400
05 Oct 12	4.77000 -0.08	4.90	4.77	4.90	700
04 Oct 12	4.85000 +0.09	4.86	4.76	4.76	2,020
03 Oct 12	4.76000 +0.13	4.76	4.62	4.63	2,620
02 Oct 12	4.63000 -0.12	4.78	4.63	4.78	1,210
01 Oct 12	4.75000 +0.01	4.80	4.69	4.73	1,590
28 Sep 12	4.74000 -0.02	4.75	4.67	4.71	1,140
27 Sep 12	4.76000 +0.02	4.79	4.70	4.75	1,240
26 Sep 12	4.74000 -0.06	4.80	4.64	4.78	1,300
25 Sep 12	4.80000 +0.09	4.80	4.71	4.74	1,960
24 Sep 12	4.71000 -0.04	4.75	4.63	4.75	1,870
21 Sep 12	4.75000 +0.07	4.85	4.72	4.72	12,390
20 Sep 12	4.68000 -0.16	4.77	4.66	4.76	1,560
19 Sep 12	4.84000 -0.06	5.00	4.83	4.91	1,690
18 Sep 12	4.90000 +0.08	5.01	4.81	4.89	4,840
17 Sep 12	4.82000 -0.09	4.90	4.82	4.89	2,650
14 Sep 12	4.91000 +0.21	5.10	4.77	4.77	8,900
13 Sep 12	4.70000 +0.20	4.90	4.46	4.50	11,410
12 Sep 12	4.50000 +0.11	4.59	4.41	4.41	14,960
11 Sep 12	4.39000 +0.03	4.40	4.33	4.34	5,570
10 Sep 12	4.36000 -0.04	4.43	4.36	4.43	8,700
07 Sep 12	4.40000 +0.16	4.43	4.24	4.25	59,640
06 Sep 12	4.24000 +0.00	4.42	4.21	4.42	58,100
05 Sep 12	4.24000 -0.08	4.28	4.24	4.28	4,790
04 Sep 12	4.32000 +0.09	4.38	4.23	4.25	16,740
31 Aug 12	4.23000 +0.04	4.25	4.20	4.20	1,340
30 Aug 12	4.19000 -0.07	4.28	4.19	4.28	2,600
29 Aug 12	4.26000 -0.05	4.35	4.25	4.35	2,640
28 Aug 12	4.31000 -0.03	4.36	4.31	4.34	1,150
27 Aug 12	4.34000 -0.09	4.40	4.34	4.35	1,690
24 Aug 12	4.43000 -0.02	4.45	4.40	4.45	1,340
23 Aug 12	4.45000 +0.12	4.50	4.34	4.34	3,730
22 Aug 12	4.33000 -0.08	4.39	4.28	4.32	990
21 Aug 12	4.41000 +0.10	4.49	4.29	4.31	4,370
20 Aug 12	4.31000 -0.04	4.34	4.30	4.34	550
17 Aug 12	4.35000 -0.03	4.39	4.29	4.34	1,210
16 Aug 12	4.38000 +0.09	4.38	4.27	4.29	2,050
15 Aug 12	4.29000 -0.16	4.41	4.23	4.41	5,010
14 Aug 12	4.45000 -0.05	4.54	4.40	4.54	350
13 Aug 12	4.50000 +0.00	4.55	4.50	4.50	10,300
10 Aug 12	4.50000 -0.05	4.89	4.45	4.55	6,490
09 Aug 12	4.55000 -0.38	4.69	4.54	4.64	7,950
08 Aug 12	4.93000 -0.07	5.00	4.88	5.00	740
07 Aug 12	5.00000 -0.01	5.05	4.90	5.05	630
03 Aug 12	5.01000 +0.16	5.05	4.75	4.85	990
02 Aug 12	4.85000 -0.17	4.97	4.85	4.97	520
01 Aug 12	5.02000 +0.02	5.08	4.94	5.01	1,400
31 Jul 12	5.00000 -0.14	5.14	5.00	5.10	790
30 Jul 12	5.14000 +0.11	5.14	5.07	5.10	180
27 Jul 12	5.03000 +0.22	5.05	4.85	4.85	1,590
26 Jul 12	4.81000 +0.01	4.81	4.70	4.77	2,430
25 Jul 12	4.80000 -0.07	4.81	4.75	4.77	470
24 Jul 12	4.87000 -0.08	4.87	4.81	4.83	40
23 Jul 12	4.95000 +0.15	4.96	4.69	4.69	1,230
20 Jul 12	4.80000 +0.06	4.80	4.66	4.77	2,010
19 Jul 12	4.74000 +0.07	4.77	4.64	4.70	22,650
18 Jul 12	4.67000 -0.01	4.68	4.63	4.68	270
17 Jul 12	4.68000 +0.05	4.68	4.61	4.63	650
16 Jul 12	4.63000 -0.17	4.70	4.63	4.66	910
13 Jul 12	4.80000 +0.04	4.80	4.80	4.80	10
12 Jul 12	4.76000 -0.09	4.80	4.70	4.75	660
11 Jul 12	4.85000 +0.01	4.90	4.70	4.90	4,050
10 Jul 12	4.84000 +0.04	4.94	4.79	4.79	2,100
09 Jul 12	4.80000 -0.01	4.90	4.76	4.81	520
06 Jul 12	4.81000 -0.13	4.90	4.81	4.90	910
05 Jul 12	4.94000 -0.01	4.96	4.79	4.95	510
04 Jul 12	4.95000 +0.03	4.97	4.90	4.97	360
03 Jul 12	4.92000 -0.03	4.99	4.90	4.90	3,280
29 Jun 12	4.95000 +0.14	4.96	4.83	4.91	2,300
28 Jun 12	4.81000 -0.14	4.91	4.81	4.91	2,300
27 Jun 12	4.95000 +0.13	4.95	4.87	4.87	1,310
26 Jun 12	4.82000 -0.05	4.85	4.70	4.85	2,220
25 Jun 12	4.87000 -0.03	4.96	4.87	4.90	2,520
22 Jun 12	4.90000 -0.09	5.05	4.86	4.95	4,530
21 Jun 12	4.99000 -0.26	5.24	4.99	5.20	2,890
20 Jun 12	5.25000 +0.14	5.29	5.08	5.09	2,650
19 Jun 12	5.11000 +0.05	5.12	5.00	5.06	6,470
18 Jun 12	5.06000 +0.06	5.12	4.95	5.00	10,800
15 Jun 12	5.00000 -0.33	5.40	4.84	5.35	9,380
14 Jun 12	5.33000 -0.14	5.47	5.32	5.47	2,020
13 Jun 12	5.47000 -0.04	5.51	5.44	5.51	4,820
12 Jun 12	5.51000 +0.07	5.57	5.41	5.41	1,000
11 Jun 12	5.44000 +0.02	5.55	5.42	5.55	1,240
08 Jun 12	5.42000 -0.14	5.52	5.23	5.23	2,340
07 Jun 12	5.56000 -0.21	5.88	5.55	5.88	30,100
06 Jun 12	5.77000 +0.32	5.98	5.46	5.46	8,990
05 Jun 12	5.45000 +0.34	5.47	5.02	5.02	7,970
04 Jun 12	5.11000 +0.04	5.11	5.05	5.10	3,380
01 Jun 12	5.07000 +0.17	5.08	4.83	4.83	730
31 May 12	4.90000 -0.20	5.10	4.90	5.07	2,760
30 May 12	5.10000 +0.00	5.10	5.00	5.03	3,900
29 May 12	5.10000 -0.07	5.13	5.06	5.12	6,260
28 May 12	5.17000 +0.09	5.17	5.05	5.05	490
25 May 12	5.08000 -0.02	5.15	5.08	5.15	110
24 May 12	5.10000 +0.12	5.11	5.01	5.01	18,130
23 May 12	4.98000 +0.19	4.98	4.74	4.80	9,670
22 May 12	4.79000 +0.02	4.83	4.75	4.81	1,900
18 May 12	4.77000 +0.07	4.92	4.71	4.92	5,000
17 May 12	4.70000 +0.45	4.75	4.37	4.43	5,760
16 May 12	4.25000 -0.35	4.58	4.25	4.58	6,110
15 May 12	4.60000 -0.16	4.69	4.44	4.69	7,040
14 May 12	4.76000 -0.28	5.04	4.72	5.04	8,300
11 May 12	5.04000 +0.50	5.20	4.55	4.55	14,820
10 May 12	4.54000 +0.42	4.60	4.19	4.19	8,300
09 May 12	4.12000 -0.10	4.22	3.96	4.22	12,500
08 May 12	4.22000 -0.22	4.45	4.08	4.45	7,840
07 May 12	4.44000 -0.11	4.52	4.40	4.52	6,970
04 May 12	4.55000 -0.13	4.65	4.49	4.65	7,390
03 May 12	4.68000 -0.12	4.85	4.61	4.85	10,300
02 May 12	4.80000 +0.20	4.85	4.50	4.55	13,650
01 May 12	4.60000 +0.11	4.60	4.44	4.49	10,130
30 Apr 12	4.49000 -0.01	4.51	4.30	4.48	11,000
27 Apr 12	4.50000 -0.09	4.60	4.50	4.59	6,080
26 Apr 12	4.59000 +0.00	4.65	4.55	4.59	20,730
25 Apr 12	4.59000 -0.09	4.72	4.53	4.70	28,220
24 Apr 12	4.68000 -0.02	4.74	4.66	4.70	34,830
23 Apr 12	4.70000 -0.02	4.74	4.60	4.60	19,620
20 Apr 12	4.72000 +0.16	4.78	4.58	4.59	12,940
19 Apr 12	4.56000 -0.02	4.63	4.53	4.55	7,730
18 Apr 12	4.58000 -0.01	4.59	4.46	4.59	4,060
17 Apr 12	4.59000 -0.05	4.65	4.48	4.57	5,910
16 Apr 12	4.64000 -0.01	4.68	4.46	4.64	4,390
13 Apr 12	4.65000 -0.11	4.82	4.62	4.82	8,600
12 Apr 12	4.76000 +0.01	4.86	4.67	4.67	15,170
11 Apr 12	4.75000 -0.21	5.00	4.67	4.98	14,570
10 Apr 12	4.96000 -0.04	5.03	4.92	4.92	6,280
09 Apr 12	5.00000 -0.18	5.23	4.98	5.11	12,100
05 Apr 12	5.18000 -0.22	5.44	5.07	5.39	17,200
04 Apr 12	5.40000 -0.10	5.50	5.26	5.40	9,960
03 Apr 12	5.50000 -0.28	5.90	5.49	5.83	164,480
02 Apr 12	5.78000 -0.42	6.19	5.78	6.19	5,310
30 Mar 12	6.20000 +0.13	6.20	6.05	6.05	9,100
29 Mar 12	6.07000 +0.04	6.07	5.56	5.82	13,020
28 Mar 12	6.03000 -0.12	6.15	5.90	6.15	6,720
27 Mar 12	6.15000 +0.05	6.15	6.04	6.12	4,900
26 Mar 12	6.10000 -0.14	6.24	6.07	6.24	2,290
23 Mar 12	6.24000 +0.10	6.24	6.02	6.11	6,230
22 Mar 12	6.14000 +0.08	6.20	5.99	6.00	8,200
21 Mar 12	6.06000 -0.05	6.18	6.01	6.01	1,450
20 Mar 12	6.11000 -0.07	6.18	6.00	6.00	680
19 Mar 12	6.18000 -0.12	6.34	6.18	6.25	8,140
16 Mar 12	6.30000 +0.02	6.37	6.27	6.27	1,690
15 Mar 12	6.28000 +0.28	6.29	5.90	6.01	1,740
14 Mar 12	6.00000 -0.33	6.33	5.85	6.33	2,090
13 Mar 12	6.33000 +0.08	6.33	6.13	6.25	800
12 Mar 12	6.25000 -0.05	6.30	6.25	6.29	710
09 Mar 12	6.30000 -0.11	6.43	6.30	6.40	5,500
08 Mar 12	6.41000 +0.07	6.44	6.32	6.35	5,020
07 Mar 12	6.34000 +0.04	6.35	6.33	6.34	2,750
06 Mar 12	6.30000 -0.35	6.50	6.30	6.50	4,680
05 Mar 12	6.65000 -0.21	6.89	6.65	6.89	690
02 Mar 12	6.86000 +0.11	6.86	6.79	6.86	930
01 Mar 12	6.75000 +0.24	6.75	6.55	6.55	1,390
29 Feb 12	6.51000 -0.53	7.01	6.40	7.01	5,940
28 Feb 12	7.04000 -0.04	7.18	7.04	7.06	360
27 Feb 12	7.08000 -0.12	7.12	7.02	7.12	110
24 Feb 12	7.20000 -0.05	7.21	7.16	7.20	610
23 Feb 12	7.25000 +0.25	7.25	7.00	7.00	2,370
22 Feb 12	7.00000 +0.05	7.08	6.96	6.97	2,630
21 Feb 12	6.95000 +0.05	7.12	6.91	7.12	3,200
17 Feb 12	6.90000 -0.08	7.11	6.90	7.00	880
16 Feb 12	6.98000 +0.03	7.03	6.85	6.96	2,000
15 Feb 12	6.95000 -0.05	7.15	6.91	7.09	460
14 Feb 12	7.00000 -0.09	7.01	6.96	7.01	2,800
13 Feb 12	7.09000 -0.19	7.35	7.09	7.32	980
10 Feb 12	7.28000 -0.03	7.28	7.07	7.18	1,280
09 Feb 12	7.31000 -0.04	7.39	7.30	7.37	550
08 Feb 12	7.35000 +0.10	7.35	7.28	7.34	6,490
07 Feb 12	7.25000 +0.06	7.27	7.13	7.15	7,780
06 Feb 12	7.19000 +0.05	7.19	7.00	7.05	1,900
03 Feb 12	7.14000 -0.12	7.30	7.03	7.29	1,360
02 Feb 12	7.26000 +0.30	7.36	6.66	6.90	4,320
01 Feb 12	6.96000 +0.11	7.10	6.94	6.94	1,170
31 Jan 12	6.85000 +0.23	7.08	6.63	6.63	8,330
30 Jan 12	6.62000 +0.17	6.65	6.37	6.44	2,980
27 Jan 12	6.45000 +0.31	6.46	6.17	6.17	7,090
26 Jan 12	6.14000 -0.02	6.25	6.07	6.25	4,620
25 Jan 12	6.16000 +0.16	6.24	5.99	6.00	5,680
24 Jan 12	6.00000 -0.12	6.08	5.98	6.01	5,800
23 Jan 12	6.12000 +0.08	6.19	6.02	6.02	5,470
20 Jan 12	6.04000 -0.01	6.06	5.95	5.95	5,700
19 Jan 12	6.05000 +0.12	6.08	5.93	5.93	7,310
18 Jan 12	5.93000 +0.03	6.02	5.88	5.88	1,690
17 Jan 12	5.90000 -0.08	6.06	5.90	6.06	7,940
16 Jan 12	5.98000 -0.01	6.11	5.93	6.11	1,510
13 Jan 12	5.99000 +0.05	6.16	5.90	5.90	7,730
12 Jan 12	5.94000 -0.05	5.96	5.81	5.95	8,990
11 Jan 12	5.99000 -0.16	6.39	5.99	6.25	2,800
10 Jan 12	6.15000 -0.17	6.50	6.15	6.36	2,820
09 Jan 12	6.32000 +0.00	6.41	6.32	6.36	2,100
06 Jan 12	6.32000 +0.10	6.39	6.30	6.31	2,020
05 Jan 12	6.22000 +0.07	6.31	6.10	6.10	360
04 Jan 12	6.15000 +0.00	6.15	6.05	6.15	1,010
03 Jan 12	6.15000 +0.36	6.18	5.91	5.91	3,330
30 Dec 11	5.79000 +0.11	5.79	5.65	5.74	2,310
29 Dec 11	5.68000 +0.00	5.84	5.65	5.83	5,000
28 Dec 11	5.68000 -0.31	5.91	5.63	5.83	6,410
23 Dec 11	5.99000 +0.12	6.02	5.85	5.85	4,430
22 Dec 11	5.87000 +0.18	5.92	5.70	5.70	8,640
21 Dec 11	5.69000 +0.04	5.77	5.62	5.77	3,600
20 Dec 11	5.65000 +0.20	5.69	5.41	5.41	5,670
19 Dec 11	5.45000 +0.10	5.53	5.40	5.41	16,680
16 Dec 11	5.35000 -0.74	6.10	5.00	6.10	107,190
15 Dec 11	6.09000 +0.04	6.31	5.92	6.05	10,800
14 Dec 11	6.05000 -0.43	6.47	5.89	6.46	9,600
13 Dec 11	6.48000 -0.24	6.74	6.40	6.72	3,300
12 Dec 11	6.72000 -0.25	6.97	6.56	6.81	840
09 Dec 11	6.97000 -0.15	7.12	6.96	7.12	7,550
08 Dec 11	7.12000 -0.09	7.20	7.01	7.16	2,850
07 Dec 11	7.21000 +0.07	7.21	7.01	7.02	6,940
06 Dec 11	7.14000 +0.03	7.19	7.05	7.09	4,200
05 Dec 11	7.11000 +0.03	7.23	7.10	7.15	5,760
02 Dec 11	7.08000 -0.22	7.25	7.08	7.25	2,340
01 Dec 11	7.30000 +0.09	7.30	7.00	7.21	2,890
30 Nov 11	7.21000 +0.23	7.44	7.14	7.14	2,700
29 Nov 11	6.98000 -0.01	6.98	6.89	6.97	1,250
28 Nov 11	6.99000 +0.37	7.04	6.79	7.04	1,010
25 Nov 11	6.62000 +0.13	6.64	6.48	6.48	3,140
24 Nov 11	6.49000 -0.15	6.49	6.45	6.47	1,020
23 Nov 11	6.64000 -0.30	6.94	6.60	6.94	4,580
22 Nov 11	6.94000 +0.16	7.18	6.94	6.99	2,880
21 Nov 11	6.78000 -0.22	7.00	6.78	6.99	1,940
18 Nov 11	7.00000 +0.31	7.01	6.75	6.75	3,700
17 Nov 11	6.69000 -0.18	6.90	6.69	6.90	740
16 Nov 11	6.87000 -0.47	7.31	6.87	7.26	3,100
15 Nov 11	7.34000 +0.16	7.39	7.18	7.20	1,710
14 Nov 11	7.18000 -0.01	7.20	7.18	7.18	320
11 Nov 11	7.19000 +0.14	7.24	7.07	7.07	380
10 Nov 11	7.05000 -0.22	7.30	6.95	7.30	2,260
09 Nov 11	7.27000 -0.19	7.56	7.27	7.46	660
08 Nov 11	7.46000 +0.06	7.48	7.42	7.42	850
07 Nov 11	7.40000 -0.13	7.55	7.40	7.55	2,030
04 Nov 11	7.53000 -0.21	7.72	7.42	7.72	2,230
03 Nov 11	7.74000 +0.39	7.80	7.38	7.41	3,260
02 Nov 11	7.35000 +0.46	7.35	6.91	6.91	1,980
01 Nov 11	6.89000 -0.12	7.15	6.89	7.01	16,720
31 Oct 11	7.01000 -0.29	7.33	7.01	7.33	2,640
28 Oct 11	7.30000 -0.10	7.41	7.30	7.40	1,480
27 Oct 11	7.40000 +0.09	7.46	7.27	7.27	2,550
26 Oct 11	7.31000 +0.11	7.31	7.24	7.26	1,790
25 Oct 11	7.20000 +0.11	7.29	7.12	7.23	1,930
24 Oct 11	7.09000 +0.12	7.12	6.91	6.91	3,740
21 Oct 11	6.97000 +0.30	6.97	6.68	6.68	3,980
20 Oct 11	6.67000 -0.29	6.77	6.60	6.70	11,560
19 Oct 11	6.96000 -0.06	7.09	6.93	7.09	5,800
18 Oct 11	7.02000 +0.05	7.02	6.75	6.97	6,150
17 Oct 11	6.97000 +0.00	7.07	6.95	7.01	750
14 Oct 11	6.97000 +0.03	7.06	6.87	6.87	16,200
13 Oct 11	6.94000 -0.06	6.99	6.75	6.75	3,100
12 Oct 11	7.00000 +0.28	7.09	6.74	6.74	11,600
11 Oct 11	6.72000 +0.17	6.72	6.54	6.71	4,300
07 Oct 11	6.55000 -0.05	6.75	6.55	6.65	2,830
06 Oct 11	6.60000 +0.40	6.63	6.20	6.20	5,900
05 Oct 11	6.20000 +0.00	6.22	6.00	6.18	10,200
04 Oct 11	6.20000 -0.05	6.20	5.75	5.75	17,400
03 Oct 11	6.25000 -0.25	6.43	6.11	6.20	18,930
30 Sep 11	6.50000 -0.02	6.74	6.30	6.56	19,300
29 Sep 11	6.52000 -0.42	7.01	6.52	6.84	8,960
28 Sep 11	6.94000 -0.38	7.39	6.94	7.39	7,770
27 Sep 11	7.32000 +0.24	7.43	7.23	7.26	6,560
26 Sep 11	7.08000 +0.06	7.16	6.79	6.90	22,300
23 Sep 11	7.02000 -0.45	7.17	6.90	6.91	12,630
22 Sep 11	7.47000 -0.40	7.62	7.23	7.61	11,660
21 Sep 11	7.87000 -0.27	8.10	7.80	8.10	4,730
20 Sep 11	8.14000 -0.03	8.23	8.02	8.23	3,000
19 Sep 11	8.17000 -0.21	8.37	8.07	8.35	2,660
16 Sep 11	8.38000 +0.15	8.48	8.15	8.26	15,120
15 Sep 11	8.23000 -0.08	8.40	8.17	8.30	10,510
14 Sep 11	8.31000 +0.26	8.31	7.91	8.05	10,490
13 Sep 11	8.05000 +0.02	8.08	7.91	7.92	2,220
12 Sep 11	8.03000 -0.25	8.21	7.90	8.14	4,420
09 Sep 11	8.28000 -0.23	8.58	8.28	8.50	4,520
08 Sep 11	8.51000 +0.20	8.66	8.34	8.34	11,220
07 Sep 11	8.31000 -0.14	8.40	8.28	8.40	2,910
06 Sep 11	8.45000 -0.04	8.49	8.40	8.49	6,590
02 Sep 11	8.49000 +0.14	8.51	8.40	8.40	2,330
01 Sep 11	8.35000 +0.12	8.44	8.23	8.23	7,290
31 Aug 11	8.23000 +0.15	8.41	8.09	8.10	12,280
30 Aug 11	8.08000 +0.11	8.10	7.97	7.97	6,160
29 Aug 11	7.97000 +0.00	8.00	7.90	7.98	2,820
26 Aug 11	7.97000 +0.01	8.00	7.92	7.93	1,760
25 Aug 11	7.96000 -0.14	8.04	7.86	8.00	16,220
24 Aug 11	8.10000 -0.20	8.30	8.02	8.18	3,710
23 Aug 11	8.30000 -0.04	8.33	8.21	8.31	16,190
22 Aug 11	8.34000 +0.21	8.39	8.08	8.08	2,700
19 Aug 11	8.13000 -0.16	8.30	8.07	8.30	4,320
18 Aug 11	8.29000 -0.23	8.52	8.15	8.52	27,690
17 Aug 11	8.52000 +0.01	8.65	8.51	8.51	950
16 Aug 11	8.51000 -0.19	8.75	8.49	8.71	14,510
15 Aug 11	8.70000 -0.09	8.80	8.58	8.80	24,440
12 Aug 11	8.79000 -0.25	9.06	8.75	9.06	13,290
11 Aug 11	9.04000 -0.26	9.20	8.80	9.15	12,160
10 Aug 11	9.30000 +0.93	9.30	8.30	8.30	7,480
09 Aug 11	8.37000 +0.17	8.40	8.10	8.32	8,420
08 Aug 11	8.20000 -0.28	8.61	8.03	8.05	8,220
05 Aug 11	8.48000 -0.07	8.53	8.03	8.44	3,030
04 Aug 11	8.55000 -0.45	9.14	8.55	9.00	7,540
03 Aug 11	9.00000 +0.62	9.10	8.63	8.64	5,160
02 Aug 11	8.38000 +0.06	8.40	8.32	8.40	430
29 Jul 11	8.32000 -0.27	8.50	8.32	8.46	1,790
28 Jul 11	8.59000 -0.02	8.59	8.40	8.50	3,210
27 Jul 11	8.61000 -0.19	8.85	8.60	8.85	1,090
26 Jul 11	8.80000 -0.19	8.92	8.79	8.90	1,210
25 Jul 11	8.99000 -0.09	9.08	8.67	9.08	1,160
22 Jul 11	9.08000 -0.17	9.26	9.06	9.24	2,630
21 Jul 11	9.25000 +0.16	9.25	9.00	9.00	18,120
20 Jul 11	9.09000 +0.10	9.13	8.96	8.96	4,400
19 Jul 11	8.99000 +0.30	9.11	8.70	8.75	6,270
18 Jul 11	8.69000 +0.09	8.71	8.41	8.57	1,560
15 Jul 11	8.60000 +0.07	8.61	8.52	8.60	3,040
14 Jul 11	8.53000 +0.28	8.55	8.24	8.25	6,550
13 Jul 11	8.25000 +0.27	8.25	7.95	7.95	10,720
12 Jul 11	7.98000 +0.00	8.00	7.87	7.87	4,630
11 Jul 11	7.98000 -0.19	8.15	7.84	8.14	7,090
08 Jul 11	8.17000 -0.03	8.34	8.11	8.19	18,090
07 Jul 11	8.20000 +0.12	8.21	7.99	8.00	18,650
06 Jul 11	8.08000 +0.26	8.08	7.73	7.91	10,430
05 Jul 11	7.82000 +0.22	7.87	7.56	7.60	4,810
04 Jul 11	7.60000 +0.21	7.68	7.41	7.41	1,390
30 Jun 11	7.39000 -0.04	7.50	7.38	7.46	8,880
29 Jun 11	7.43000 -0.12	7.49	7.43	7.48	21,900
28 Jun 11	7.55000 +0.15	7.59	7.30	7.41	69,140
27 Jun 11	7.40000 -0.21	7.64	7.40	7.62	9,440
24 Jun 11	7.61000 +0.11	7.62	7.48	7.49	2,960
23 Jun 11	7.50000 -0.14	7.67	7.35	7.67	6,660
22 Jun 11	7.64000 -0.16	7.86	7.61	7.86	10,240
21 Jun 11	7.80000 +0.44	7.90	7.40	7.40	7,150
20 Jun 11	7.36000 +0.03	7.46	7.27	7.27	8,950
17 Jun 11	7.33000 -0.27	7.53	7.28	7.28	8,180
16 Jun 11	7.60000 -0.29	7.80	7.25	7.71	17,530
15 Jun 11	7.89000 -0.12	8.00	7.65	7.99	17,280
14 Jun 11	8.01000 +0.09	8.05	7.88	7.95	15,730
13 Jun 11	7.92000 -0.26	8.13	7.85	8.10	4,090
10 Jun 11	8.18000 -0.17	8.30	8.10	8.21	4,850
09 Jun 11	8.35000 +0.26	8.36	8.12	8.14	6,870
08 Jun 11	8.09000 -0.20	8.17	7.98	8.17	5,730
07 Jun 11	8.29000 -0.19	8.51	8.23	8.50	1,900
06 Jun 11	8.48000 -0.12	8.70	8.48	8.60	10,590
03 Jun 11	8.60000 -0.04	8.61	8.45	8.61	11,300
02 Jun 11	8.64000 -0.02	9.07	8.64	8.93	17,920
01 Jun 11	8.66000 -0.29	8.94	8.66	8.83	6,300
31 May 11	8.95000 -0.05	9.00	8.83	9.00	3,030
30 May 11	9.00000 -0.08	9.20	9.00	9.20	370
27 May 11	9.08000 +0.12	9.14	8.98	8.98	5,200
26 May 11	8.96000 +0.05	9.04	8.72	8.95	7,090
25 May 11	8.91000 +0.36	8.91	8.60	8.60	3,480
24 May 11	8.55000 +0.18	8.61	8.25	8.25	6,000
20 May 11	8.37000 -0.03	8.41	8.31	8.31	580
19 May 11	8.40000 +0.04	8.41	8.15	8.30	6,600
18 May 11	8.36000 +0.22	8.42	8.13	8.13	7,120
17 May 11	8.14000 -0.21	8.30	8.11	8.30	12,040
16 May 11	8.35000 -0.24	8.59	8.26	8.59	22,200
13 May 11	8.59000 -0.15	8.81	8.49	8.81	7,100
12 May 11	8.74000 -0.34	8.91	8.74	8.91	11,600
11 May 11	9.08000 -0.26	9.24	9.01	9.21	2,520
10 May 11	9.34000 +0.09	9.34	9.21	9.25	7,200
09 May 11	9.25000 +0.26	9.30	8.95	9.00	8,200
06 May 11	8.99000 +0.06	9.09	8.90	8.90	1,300
05 May 11	8.93000 -0.20	9.20	8.91	9.06	26,860
04 May 11	9.13000 -0.07	9.16	9.11	9.15	7,560
03 May 11	9.20000 -0.12	9.37	9.15	9.30	8,040
02 May 11	9.32000 +0.09	9.32	9.13	9.14	4,660
29 Apr 11	9.23000 -0.02	9.32	9.16	9.17	14,200
28 Apr 11	9.25000 -0.04	9.30	9.18	9.24	3,200
27 Apr 11	9.29000 +0.06	9.29	9.20	9.20	1,300
26 Apr 11	9.23000 +0.02	9.28	9.10	9.18	5,310
25 Apr 11	9.21000 +0.00	9.30	9.13	9.30	1,260
21 Apr 11	9.21000 -0.06	9.32	9.20	9.20	13,540
20 Apr 11	9.27000 -0.01	9.29	9.20	9.29	3,520
19 Apr 11	9.28000 +0.23	9.29	9.01	9.02	8,290
18 Apr 11	9.05000 -0.18	9.15	9.02	9.11	3,910
15 Apr 11	9.23000 -0.07	9.40	9.20	9.40	6,210
14 Apr 11	9.30000 -0.05	9.33	9.06	9.30	5,810
13 Apr 11	9.35000 +0.10	9.35	9.14	9.25	6,440
12 Apr 11	9.25000 +0.05	9.27	9.00	9.18	7,100
11 Apr 11	9.20000 -0.08	9.28	9.20	9.28	3,640
08 Apr 11	9.28000 +0.15	9.29	9.15	9.22	2,310
07 Apr 11	9.13000 -0.08	9.21	9.03	9.21	3,630
06 Apr 11	9.21000 -0.05	9.36	9.13	9.36	7,910
05 Apr 11	9.26000 +0.06	9.33	9.21	9.33	33,560
04 Apr 11	9.20000 +0.09	9.29	9.05	9.05	10,060
01 Apr 11	9.11000 +0.04	9.13	8.90	9.00	3,250
31 Mar 11	9.07000 +0.10	9.17	8.90	8.97	7,370
30 Mar 11	8.97000 +0.28	9.00	8.70	8.98	12,210
29 Mar 11	8.69000 -0.36	9.07	8.69	9.07	12,590
28 Mar 11	9.05000 -0.10	9.20	8.91	9.20	34,530
25 Mar 11	9.15000 -0.36	9.50	9.05	9.50	66,840
24 Mar 11	9.51000 +0.23	9.96	9.42	9.53	55,840
23 Mar 11	9.28000 +0.18	9.29	8.89	8.89	8,430
22 Mar 11	9.10000 +0.05	9.10	8.86	9.10	5,320
21 Mar 11	9.05000 +0.22	9.13	8.83	8.83	10,200
18 Mar 11	8.83000 +0.33	9.00	8.66	8.67	5,580
17 Mar 11	8.50000 -0.25	8.75	8.35	8.70	1,100
16 Mar 11	8.75000 +0.42	8.75	8.33	8.35	1,650
15 Mar 11	8.33000 -0.14	8.45	8.02	8.45	8,850
14 Mar 11	8.47000 -0.40	8.63	8.32	8.32	3,180
11 Mar 11	8.87000 -0.06	8.94	8.52	8.70	4,250
10 Mar 11	8.93000 +0.13	8.93	8.74	8.80	12,770
09 Mar 11	8.80000 -0.20	9.00	8.62	9.00	4,880
08 Mar 11	9.00000 -0.02	9.06	8.94	9.00	2,660
07 Mar 11	9.02000 -0.13	9.15	8.94	8.94	3,860
04 Mar 11	9.15000 +0.15	9.20	8.96	9.10	16,480
03 Mar 11	9.00000 -0.20	9.23	9.00	9.20	2,770
02 Mar 11	9.20000 +0.00	9.23	9.06	9.15	3,890
01 Mar 11	9.20000 +0.54	9.25	8.91	9.00	15,230
28 Feb 11	8.66000 -0.24	8.80	8.65	8.76	3,170
25 Feb 11	8.90000 -0.12	8.96	8.80	8.92	3,940
24 Feb 11	9.02000 -0.08	9.08	8.87	8.87	2,280
23 Feb 11	9.10000 -0.14	9.24	9.00	9.24	2,360
22 Feb 11	9.24000 -0.01	9.24	9.00	9.24	3,190
18 Feb 11	9.25000 +0.01	9.25	9.02	9.02	5,910
17 Feb 11	9.24000 +0.01	9.25	9.15	9.24	3,230
16 Feb 11	9.23000 +0.33	9.23	8.84	8.96	9,720
15 Feb 11	8.90000 +0.05	8.91	8.75	8.89	2,500
14 Feb 11	8.85000 +0.20	8.89	8.65	8.65	5,800
11 Feb 11	8.65000 +0.14	8.79	8.59	8.70	3,350
10 Feb 11	8.51000 -0.19	8.75	8.50	8.72	4,680
09 Feb 11	8.70000 -0.10	8.80	8.60	8.80	4,190
08 Feb 11	8.80000 -0.05	8.98	8.69	8.98	4,710
07 Feb 11	8.85000 +0.18	8.99	8.54	8.59	4,100
04 Feb 11	8.67000 +0.28	8.68	8.35	8.35	3,670
03 Feb 11	8.39000 +0.10	8.39	8.10	8.25	3,360
02 Feb 11	8.29000 -0.16	8.46	8.27	8.46	7,120
01 Feb 11	8.45000 -0.07	8.61	8.42	8.42	7,400
31 Jan 11	8.52000 -0.18	8.70	8.46	8.70	6,090
28 Jan 11	8.70000 -0.05	8.74	8.51	8.59	2,340
27 Jan 11	8.75000 -0.16	8.95	8.67	8.94	4,120
26 Jan 11	8.91000 +0.38	8.96	8.50	8.50	10,050
25 Jan 11	8.53000 +0.03	8.54	8.25	8.40	11,300
24 Jan 11	8.50000 -0.16	8.80	8.44	8.80	8,200
21 Jan 11	8.66000 -0.07	8.75	8.46	8.75	6,450
20 Jan 11	8.73000 -0.01	8.73	8.40	8.60	10,090
19 Jan 11	8.74000 -0.26	8.93	8.46	8.92	13,480
18 Jan 11	9.00000 -0.20	9.25	8.96	9.20	6,100
17 Jan 11	9.20000 -0.40	9.39	9.07	9.30	8,720
14 Jan 11	9.60000 +0.24	9.65	9.30	9.39	76,830
13 Jan 11	9.36000 +0.35	9.49	9.12	9.15	23,560
12 Jan 11	9.01000 -0.14	9.20	8.96	9.20	10,960
11 Jan 11	9.15000 +0.57	9.24	8.79	8.79	13,780
10 Jan 11	8.58000 +0.60	8.60	8.04	8.10	22,460
07 Jan 11	7.98000 +0.00	8.11	7.98	8.00	4,530
06 Jan 11	7.98000 -0.32	8.40	7.86	8.40	7,710
05 Jan 11	8.30000 -0.07	8.37	8.15	8.37	7,480
04 Jan 11	8.37000 +0.31	8.37	8.06	8.06	10,080
31 Dec 10	8.06000 -0.07	8.34	7.93	8.14	4,220
30 Dec 10	8.13000 -0.07	8.37	8.13	8.34	2,520
29 Dec 10	8.20000 +0.30	8.35	8.00	8.00	7,570
24 Dec 10	7.90000 -0.01	7.91	7.90	7.91	400
23 Dec 10	7.91000 +0.01	7.96	7.90	7.96	2,270
22 Dec 10	7.90000 -0.10	8.00	7.76	8.00	2,140
21 Dec 10	8.00000 +0.20	8.00	7.64	7.87	16,030
20 Dec 10	7.80000 +0.35	7.80	7.41	7.49	10,480
17 Dec 10	7.45000 +0.00	7.45	7.30	7.45	22,070
16 Dec 10	7.45000 +0.15	7.45	7.18	7.18	4,310
15 Dec 10	7.30000 +0.01	7.30	7.07	7.29	9,260
14 Dec 10	7.29000 -0.03	7.30	7.18	7.25	2,590
13 Dec 10	7.32000 +0.12	7.38	7.20	7.20	2,620
10 Dec 10	7.20000 +0.00	7.25	7.16	7.20	1,970
09 Dec 10	7.20000 +0.00	7.23	7.10	7.19	3,780
08 Dec 10	7.20000 +0.01	7.22	7.05	7.05	5,070
07 Dec 10	7.19000 +0.09	7.20	7.09	7.10	11,910
06 Dec 10	7.10000 +0.05	7.15	7.00	7.00	9,540
03 Dec 10	7.05000 +0.10	7.19	6.93	6.95	8,840
02 Dec 10	6.95000 -0.05	7.12	6.86	6.92	4,190
01 Dec 10	7.00000 -0.20	7.15	6.97	7.11	8,530
30 Nov 10	7.20000 +0.22	7.24	6.98	6.98	13,340
29 Nov 10	6.98000 +0.02	7.06	6.90	6.90	6,060
26 Nov 10	6.96000 -0.04	7.00	6.90	6.95	3,700
25 Nov 10	7.00000 +0.01	7.08	6.93	7.08	2,250
24 Nov 10	6.99000 -0.16	7.20	6.85	7.20	9,570
23 Nov 10	7.15000 -0.13	7.29	7.05	7.29	17,250
22 Nov 10	7.28000 +0.60	7.31	6.65	6.74	31,760
19 Nov 10	6.68000 +0.29	6.74	6.03	6.23	8,390
18 Nov 10	6.39000 +0.14	6.45	6.20	6.24	2,320
17 Nov 10	6.25000 +0.20	6.30	5.95	5.95	5,190
16 Nov 10	6.05000 -0.34	6.39	5.92	6.39	13,570
15 Nov 10	6.39000 -0.28	6.69	6.26	6.69	6,920
12 Nov 10	6.67000 -0.48	6.95	6.51	6.95	11,650
11 Nov 10	7.15000 +0.36	7.25	6.66	6.79	10,900
10 Nov 10	6.79000 -0.01	6.79	6.56	6.67	2,250
09 Nov 10	6.80000 +0.20	7.06	6.50	6.78	16,390
08 Nov 10	6.60000 +0.28	6.63	6.15	6.30	7,130
05 Nov 10	6.32000 +0.02	6.48	6.28	6.30	4,120
04 Nov 10	6.30000 +0.32	6.30	6.00	6.09	7,360
03 Nov 10	5.98000 +0.06	6.03	5.85	5.95	16,930
02 Nov 10	5.92000 +0.19	5.94	5.74	5.74	7,350
01 Nov 10	5.73000 +0.08	5.95	5.67	5.67	8,720
29 Oct 10	5.65000 +0.20	5.69	5.45	5.45	7,180
28 Oct 10	5.45000 +0.18	5.46	5.29	5.36	7,330
27 Oct 10	5.27000 -0.35	5.49	5.18	5.49	12,260
26 Oct 10	5.62000 -0.20	5.80	5.51	5.80	7,540
25 Oct 10	5.82000 +0.03	5.87	5.74	5.80	10,160
22 Oct 10	5.79000 -0.02	5.93	5.70	5.70	9,200
21 Oct 10	5.81000 +0.04	5.81	5.71	5.77	11,500
20 Oct 10	5.77000 +0.05	5.87	5.66	5.80	3,540
19 Oct 10	5.72000 -0.28	5.95	5.69	5.95	3,590
18 Oct 10	6.00000 -0.04	6.10	5.90	6.10	3,460
15 Oct 10	6.04000 +0.09	6.14	6.00	6.14	2,070
14 Oct 10	5.95000 -0.14	6.19	5.86	6.18	12,840
13 Oct 10	6.09000 +0.22	6.25	5.97	5.97	11,330
12 Oct 10	5.87000 +0.33	6.05	5.53	5.53	9,210
08 Oct 10	5.54000 +0.12	5.54	5.40	5.49	7,060
07 Oct 10	5.42000 -0.16	5.56	5.32	5.32	11,930
06 Oct 10	5.58000 +0.43	5.58	5.11	5.15	10,400
05 Oct 10	5.15000 +0.06	5.30	5.10	5.10	10,200
04 Oct 10	5.09000 +0.04	5.12	5.05	5.09	2,870
01 Oct 10	5.05000 +0.01	5.18	5.05	5.05	6,740
30 Sep 10	5.04000 -0.03	5.08	5.00	5.08	3,980
29 Sep 10	5.07000 +0.00	5.17	5.05	5.05	4,620
28 Sep 10	5.07000 -0.08	5.17	5.01	5.10	17,320
27 Sep 10	5.15000 -0.01	5.20	5.12	5.20	7,370
24 Sep 10	5.16000 -0.03	5.37	5.00	5.19	18,240
23 Sep 10	5.19000 +0.29	5.19	4.85	4.85	30,090
22 Sep 10	4.90000 +0.40	4.95	4.53	4.53	25,260
21 Sep 10	4.50000 -0.10	4.55	4.44	4.50	4,640
20 Sep 10	4.60000 +0.25	4.60	4.30	4.37	11,600
17 Sep 10	4.35000 +0.07	4.36	4.18	4.18	3,750
16 Sep 10	4.28000 -0.06	4.40	4.20	4.37	2,370
15 Sep 10	4.34000 +0.24	4.34	4.10	4.10	9,500
14 Sep 10	4.10000 +0.08	4.11	4.05	4.10	6,580
13 Sep 10	4.02000 -0.01	4.07	4.02	4.03	7,860
10 Sep 10	4.03000 -0.12	4.19	4.00	4.15	2,460
09 Sep 10	4.15000 -0.03	4.28	4.13	4.17	2,580
08 Sep 10	4.18000 +0.13	4.19	4.05	4.05	5,320
07 Sep 10	4.05000 +0.18	4.05	3.85	3.85	1,920
03 Sep 10	3.87000 -0.13	3.99	3.75	3.99	2,710
02 Sep 10	4.00000 +0.09	4.00	3.90	3.91	4,010
01 Sep 10	3.91000 +0.01	3.91	3.82	3.82	3,920
31 Aug 10	3.90000 +0.17	3.94	3.79	3.80	3,460
30 Aug 10	3.73000 -0.12	3.87	3.73	3.87	2,340
27 Aug 10	3.85000 -0.01	4.00	3.74	3.86	9,150
26 Aug 10	3.86000 +0.18	3.87	3.63	3.63	5,330
25 Aug 10	3.68000 +0.06	3.75	3.62	3.68	3,400
24 Aug 10	3.62000 -0.05	3.74	3.52	3.69	5,080
23 Aug 10	3.67000 +0.04	3.77	3.66	3.66	2,620
20 Aug 10	3.63000 -0.04	3.64	3.62	3.62	990
19 Aug 10	3.67000 -0.02	3.71	3.64	3.64	9,520
18 Aug 10	3.69000 -0.11	3.80	3.67	3.80	3,540
17 Aug 10	3.80000 +0.06	3.80	3.63	3.74	5,480
16 Aug 10	3.74000 -0.06	3.80	3.57	3.80	2,650
13 Aug 10	3.80000 +0.03	3.80	3.75	3.79	4,490
12 Aug 10	3.77000 +0.09	3.86	3.51	3.70	9,350
11 Aug 10	3.68000 +0.04	3.70	3.60	3.60	3,380
10 Aug 10	3.64000 +0.07	3.65	3.50	3.55	6,560
09 Aug 10	3.57000 -0.08	3.61	3.55	3.61	1,640
06 Aug 10	3.65000 +0.02	3.75	3.58	3.65	2,570
05 Aug 10	3.63000 +0.22	3.65	3.45	3.45	6,690
04 Aug 10	3.41000 -0.01	3.48	3.40	3.41	960
03 Aug 10	3.42000 +0.02	3.48	3.38	3.38	410
30 Jul 10	3.40000 -0.01	3.49	3.33	3.35	1,100
29 Jul 10	3.41000 +0.08	3.41	3.32	3.32	2,090
28 Jul 10	3.33000 +0.01	3.41	3.30	3.32	3,380
27 Jul 10	3.32000 -0.04	3.42	3.32	3.39	3,380
26 Jul 10	3.36000 -0.03	3.46	3.36	3.44	4,300
23 Jul 10	3.39000 -0.03	3.49	3.36	3.46	1,620
22 Jul 10	3.42000 -0.03	3.44	3.37	3.40	2,850
21 Jul 10	3.45000 +0.02	3.54	3.42	3.48	1,620
20 Jul 10	3.43000 -0.01	3.47	3.43	3.44	1,270
19 Jul 10	3.44000 -0.02	3.53	3.44	3.53	3,120
16 Jul 10	3.46000 +0.00	3.49	3.35	3.49	8,700
15 Jul 10	3.46000 -0.14	3.65	3.43	3.60	14,480
14 Jul 10	3.60000 +0.30	3.76	3.40	3.42	38,090
13 Jul 10	3.30000 -0.05	3.32	3.23	3.31	1,950
12 Jul 10	3.35000 +0.05	3.39	3.35	3.39	210
09 Jul 10	3.30000 -0.04	3.43	3.30	3.36	1,280
08 Jul 10	3.34000 -0.06	3.42	3.31	3.42	720
07 Jul 10	3.40000 +0.02	3.40	3.34	3.36	1,760
06 Jul 10	3.38000 -0.03	3.53	3.30	3.53	3,560
05 Jul 10	3.41000 -0.01	3.59	3.40	3.59	840
02 Jul 10	3.42000 -0.16	3.55	3.41	3.55	820
30 Jun 10	3.58000 +0.07	3.59	3.42	3.42	1,350
29 Jun 10	3.51000 -0.03	3.60	3.51	3.54	680
28 Jun 10	3.54000 -0.13	3.63	3.51	3.52	380
25 Jun 10	3.67000 +0.05	3.68	3.53	3.68	820
24 Jun 10	3.62000 +0.16	3.62	3.50	3.50	4,150
23 Jun 10	3.46000 -0.09	3.53	3.45	3.52	3,060
22 Jun 10	3.55000 +0.05	3.58	3.46	3.50	1,310
21 Jun 10	3.50000 -0.06	3.57	3.49	3.49	1,940
18 Jun 10	3.56000 +0.09	3.56	3.43	3.43	2,980
17 Jun 10	3.47000 +0.02	3.50	3.45	3.50	780
16 Jun 10	3.45000 +0.01	3.49	3.44	3.44	90
15 Jun 10	3.44000 -0.05	3.55	3.40	3.55	5,090
14 Jun 10	3.49000 -0.03	3.56	3.48	3.56	1,170
11 Jun 10	3.52000 +0.02	3.60	3.49	3.60	2,790
10 Jun 10	3.50000 -0.06	3.60	3.44	3.55	3,870
09 Jun 10	3.56000 -0.14	3.70	3.56	3.70	2,810
08 Jun 10	3.70000 +0.01	3.70	3.61	3.62	1,610
07 Jun 10	3.69000 -0.01	3.79	3.56	3.61	15,360
04 Jun 10	3.70000 +0.11	3.71	3.60	3.67	2,700
03 Jun 10	3.59000 +0.05	3.70	3.59	3.60	3,410
02 Jun 10	3.54000 -0.10	3.69	3.54	3.65	2,530
01 Jun 10	3.64000 -0.12	3.80	3.62	3.73	2,050
31 May 10	3.76000 +0.03	3.78	3.65	3.78	540
28 May 10	3.73000 +0.12	3.74	3.62	3.62	1,460
27 May 10	3.61000 +0.24	3.64	3.46	3.46	2,430
26 May 10	3.37000 -0.28	3.80	3.37	3.66	8,120
25 May 10	3.65000 -0.02	3.66	3.65	3.66	1,100
21 May 10	3.67000 -0.04	3.83	3.65	3.70	1,440
20 May 10	3.71000 -0.11	3.87	3.71	3.76	4,990
19 May 10	3.82000 -0.18	3.86	3.72	3.86	8,350
18 May 10	4.00000 -0.03	4.10	3.94	4.02	7,730
17 May 10	4.03000 -0.07	4.12	4.03	4.12	1,560
14 May 10	4.10000 -0.05	4.15	4.00	4.15	7,910
13 May 10	4.15000 -0.06	4.25	4.10	4.23	3,110
12 May 10	4.21000 +0.21	4.23	4.09	4.09	8,160
11 May 10	4.00000 -0.05	4.08	3.95	4.00	4,770
10 May 10	4.05000 +0.10	4.06	4.00	4.00	2,990
07 May 10	3.95000 +0.05	3.96	3.70	3.81	1,040
06 May 10	3.90000 +0.07	3.90	3.80	3.80	1,540
05 May 10	3.83000 -0.01	3.98	3.80	3.98	1,150
04 May 10	3.84000 -0.16	4.01	3.84	4.01	840
03 May 10	4.00000 -0.12	4.14	4.00	4.14	330
30 Apr 10	4.12000 +0.16	4.13	3.95	4.09	2,560
29 Apr 10	3.96000 -0.14	4.13	3.95	4.10	2,850
28 Apr 10	4.10000 +0.20	4.14	3.90	3.91	5,100
27 Apr 10	3.90000 -0.04	3.90	3.89	3.90	900
26 Apr 10	3.94000 +0.04	3.94	3.81	3.90	2,720
23 Apr 10	3.90000 +0.15	3.90	3.74	3.74	4,410
22 Apr 10	3.75000 -0.02	3.79	3.70	3.79	2,520
21 Apr 10	3.77000 +0.07	3.79	3.70	3.70	1,400
20 Apr 10	3.70000 -0.04	3.80	3.62	3.70	22,390
19 Apr 10	3.74000 -0.04	3.79	3.70	3.75	2,020
16 Apr 10	3.78000 -0.01	3.78	3.75	3.76	1,650
15 Apr 10	3.79000 -0.11	3.90	3.79	3.90	5,400
14 Apr 10	3.90000 -0.10	4.00	3.88	3.99	2,460
13 Apr 10	4.00000 +0.01	4.00	3.87	3.92	4,430
12 Apr 10	3.99000 +0.08	4.00	3.91	3.99	7,340
09 Apr 10	3.91000 -0.08	3.95	3.91	3.95	3,080
08 Apr 10	3.99000 +0.04	4.00	3.91	3.91	1,550
07 Apr 10	3.95000 -0.05	4.06	3.91	4.00	4,650
06 Apr 10	4.00000 -0.05	4.10	3.90	4.10	1,400
05 Apr 10	4.05000 +0.17	4.08	3.86	3.86	3,370
01 Apr 10	3.88000 +0.03	4.03	3.85	3.99	4,800
31 Mar 10	3.85000 -0.28	4.16	3.85	4.10	5,580
30 Mar 10	4.13000 +0.04	4.13	4.05	4.09	3,220
29 Mar 10	4.09000 -0.20	4.30	4.01	4.30	40,320
26 Mar 10	4.29000 +0.00	4.31	4.29	4.31	400
25 Mar 10	4.29000 +0.00	4.30	4.28	4.30	1,510
24 Mar 10	4.29000 -0.08	4.35	4.27	4.35	190
23 Mar 10	4.37000 -0.03	4.40	4.31	4.31	2,180
22 Mar 10	4.40000 -0.10	4.47	4.32	4.45	630
19 Mar 10	4.50000 +0.14	4.50	4.26	4.36	2,990
18 Mar 10	4.36000 +0.00	4.43	4.36	4.39	130
17 Mar 10	4.36000 -0.18	4.51	4.36	4.51	490
16 Mar 10	4.54000 +0.12	4.58	4.40	4.45	6,530
15 Mar 10	4.42000 -0.07	4.42	4.39	4.39	730
12 Mar 10	4.49000 +0.09	4.49	4.38	4.49	1,310
11 Mar 10	4.40000 +0.14	4.44	4.28	4.43	5,150
10 Mar 10	4.26000 -0.09	4.45	4.26	4.45	5,060
09 Mar 10	4.35000 +0.05	4.60	4.30	4.30	2,860
08 Mar 10	4.30000 +0.00	4.35	4.22	4.23	1,070
05 Mar 10	4.30000 +0.09	4.35	4.20	4.20	3,410
04 Mar 10	4.21000 -0.13	4.32	4.17	4.21	600
03 Mar 10	4.34000 +0.04	4.34	4.17	4.29	630
02 Mar 10	4.30000 +0.00	4.35	4.29	4.30	3,650
01 Mar 10	4.30000 -0.01	4.35	4.30	4.31	460
26 Feb 10	4.31000 -0.08	4.40	4.31	4.31	480
25 Feb 10	4.39000 +0.09	4.40	4.30	4.30	2,310
24 Feb 10	4.30000 +0.00	4.33	4.22	4.31	1,460
23 Feb 10	4.30000 -0.10	4.35	4.30	4.35	510
22 Feb 10	4.40000 -0.05	4.45	4.30	4.45	2,930
19 Feb 10	4.45000 +0.09	4.45	4.30	4.31	2,470
18 Feb 10	4.36000 +0.01	4.40	4.21	4.39	950
17 Feb 10	4.35000 +0.02	4.40	4.27	4.28	1,050
16 Feb 10	4.33000 +0.08	4.43	4.28	4.29	2,690
12 Feb 10	4.25000 -0.05	4.25	4.23	4.25	2,430
11 Feb 10	4.30000 +0.00	4.32	4.20	4.25	1,270
10 Feb 10	4.30000 +0.01	4.35	4.20	4.20	1,890
09 Feb 10	4.29000 +0.19	4.30	4.15	4.16	1,170
08 Feb 10	4.10000 -0.18	4.24	4.05	4.10	2,630
05 Feb 10	4.28000 +0.17	4.28	4.05	4.11	3,520
04 Feb 10	4.11000 -0.19	4.25	4.10	4.18	2,330
03 Feb 10	4.30000 -0.05	4.35	4.25	4.35	2,680
02 Feb 10	4.35000 -0.10	4.45	4.35	4.45	2,000
01 Feb 10	4.45000 +0.00	4.50	4.35	4.37	2,650
29 Jan 10	4.45000 +0.09	4.48	4.35	4.35	880
28 Jan 10	4.36000 -0.16	4.49	4.35	4.49	2,080
27 Jan 10	4.52000 -0.07	4.67	4.44	4.59	2,370
26 Jan 10	4.59000 -0.07	4.75	4.55	4.65	760
25 Jan 10	4.66000 -0.07	4.84	4.65	4.66	3,290
22 Jan 10	4.73000 +0.00	4.75	4.60	4.75	530
21 Jan 10	4.73000 -0.01	4.84	4.62	4.74	2,040
20 Jan 10	4.74000 +0.08	4.89	4.73	4.89	5,880
19 Jan 10	4.66000 -0.11	4.83	4.65	4.78	1,010
18 Jan 10	4.77000 -0.16	4.90	4.76	4.90	1,440
15 Jan 10	4.93000 +0.08	4.93	4.69	4.79	3,170
14 Jan 10	4.85000 +0.03	4.98	4.84	4.93	940
13 Jan 10	4.82000 +0.00	4.89	4.78	4.78	800
12 Jan 10	4.82000 -0.18	5.00	4.81	5.00	2,010
11 Jan 10	5.00000 +0.23	5.00	4.87	4.89	4,120
08 Jan 10	4.77000 -0.03	4.84	4.61	4.61	4,770
07 Jan 10	4.80000 +0.05	4.95	4.75	4.75	5,630
06 Jan 10	4.75000 -0.10	4.86	4.70	4.80	6,640
05 Jan 10	4.85000 +0.30	4.85	4.60	4.66	5,320
04 Jan 10	4.55000 +0.05	4.69	4.55	4.55	1,490
31 Dec 09	4.50000 +0.00	4.70	4.50	4.50	2,980
30 Dec 09	4.50000 -0.01	4.53	4.50	4.50	1,060
29 Dec 09	4.51000 +0.00	4.58	4.44	4.45	1,480

Sprott Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	149.02000 -2.58	152.48	148.67	149.77	35,566
19 Oct 26	151.60001 -0.77	153.05	148.00	152.50	40,656
16 Oct 26	152.37000 -7.66	161.41	152.22	161.01	36,865
15 Oct 26	160.03000 +2.82	160.18	157.14	157.29	61,695
14 Oct 26	157.21001 -6.77	162.96	156.93	162.96	52,558
13 Oct 26	163.98000 -1.83	168.67	162.89	168.30	56,941
09 Oct 26	165.81000 +2.13	166.62	164.55	166.15	23,013
08 Oct 26	163.67999 -0.35	164.50	161.90	162.87	30,247
07 Oct 26	164.03000 -5.96	165.92	162.20	165.92	22,159
06 Oct 26	169.99001 +4.59	171.49	164.92	167.74	46,808
05 Oct 26	165.39999 +0.23	167.15	162.31	167.15	35,924
02 Oct 26	165.17000 +0.38	167.40	162.40	167.18	53,897
01 Oct 26	164.78999 -4.98	170.38	164.54	168.45	42,835
30 Sep 26	169.77000 -0.62	173.00	169.50	169.50	26,302
29 Sep 26	170.39000 +0.33	171.89	167.98	170.16	38,020
28 Sep 26	170.06000 -5.39	173.00	169.48	172.73	32,401
25 Sep 26	175.45000 -0.55	178.49	174.72	178.49	21,611
24 Sep 26	176.00000 -0.47	177.51	172.10	175.59	41,300
23 Sep 26	176.47000 -8.97	182.98	175.02	182.88	40,500
22 Sep 26	185.44000 +5.70	187.49	178.89	178.89	42,100
21 Sep 26	179.74001 +0.95	181.31	176.57	178.89	36,105
18 Sep 26	178.78999 +3.41	179.81	175.32	176.16	99,206
17 Sep 26	175.38000 +1.71	178.18	174.73	176.38	26,817
16 Sep 26	173.67000 -2.91	179.94	171.00	179.40	42,952
15 Sep 26	176.58000 -5.99	182.71	173.64	182.71	50,329
14 Sep 26	182.57001 -2.29	183.09	173.95	182.37	115,700
11 Sep 26	184.86000 +10.15	186.52	176.14	180.01	131,013
10 Sep 26	174.71001 -4.81	178.10	173.06	178.10	69,650
09 Sep 26	179.52000 +2.62	181.94	177.13	177.13	68,699
08 Sep 26	176.89999 -2.30	182.95	176.44	176.60	31,662
04 Sep 26	179.20000 -0.87	179.69	175.72	178.24	31,300
03 Sep 26	180.07001 +3.20	181.40	177.51	177.98	32,200
02 Sep 26	176.87000 +0.23	181.52	176.58	179.98	53,400
01 Sep 26	176.64000 -5.54	181.78	176.09	177.84	33,000
31 Aug 26	182.17999 -2.49	184.98	180.36	184.77	36,800
28 Aug 26	184.67000 -4.42	192.48	183.62	189.09	41,700
27 Aug 26	189.09000 -0.83	192.18	186.21	186.21	38,400
26 Aug 26	189.92000 -0.21	192.75	187.05	189.79	43,217
25 Aug 26	190.13000 +2.94	192.94	185.14	186.90	75,769
24 Aug 26	187.19000 +4.86	187.70	181.99	182.84	93,101
21 Aug 26	182.33000 +8.22	182.85	177.98	179.60	95,067
20 Aug 26	174.11000 +7.33	174.90	165.19	166.78	87,791
19 Aug 26	166.78000 +3.48	171.48	166.26	167.63	70,633
18 Aug 26	163.30000 -5.58	168.79	161.65	168.79	50,859
17 Aug 26	168.88000 +6.94	169.31	161.15	161.23	58,419
14 Aug 26	161.94000 -1.33	166.93	160.79	165.47	49,309
13 Aug 26	163.27000 -0.59	165.29	161.27	163.42	98,347
12 Aug 26	163.86000 -6.93	174.00	162.67	172.09	86,289
11 Aug 26	170.78999 +9.57	172.84	159.88	163.81	74,721
10 Aug 26	161.22000 -2.98	164.58	160.87	163.92	78,215
07 Aug 26	164.20000 +6.65	165.64	159.99	160.01	48,405
06 Aug 26	157.55000 -4.36	162.05	154.85	162.03	63,774
05 Aug 26	161.91000 +14.58	163.23	146.40	146.40	127,353
04 Aug 26	147.33000 +3.25	152.58	145.97	152.58	99,844
31 Jul 26	144.08000 -5.41	147.91	143.78	147.91	96,829
30 Jul 26	149.49001 +3.39	149.90	147.44	147.86	43,526
29 Jul 26	146.10001 -3.07	149.96	145.08	149.09	69,341
28 Jul 26	149.17000 +1.55	149.51	142.61	149.49	49,813
27 Jul 26	147.62000 +2.44	147.75	143.88	145.20	30,386
24 Jul 26	145.17999 -3.40	148.42	144.29	147.66	44,936
23 Jul 26	148.58000 -4.27	152.06	147.23	152.06	43,513
22 Jul 26	152.85001 -1.55	157.00	152.13	154.09	41,312
21 Jul 26	154.39999 +7.20	155.55	148.42	148.42	95,562
20 Jul 26	147.20000 +1.42	149.29	146.20	146.20	19,961
17 Jul 26	145.78000 -1.58	147.47	143.31	145.40	72,742
16 Jul 26	147.36000 -3.44	148.48	144.96	147.07	62,889
15 Jul 26	150.80000 +1.49	151.86	147.53	147.53	67,446
14 Jul 26	149.31000 +1.86	154.30	148.32	150.20	30,637
13 Jul 26	147.45000 -5.39	152.03	144.24	151.99	105,246
10 Jul 26	152.84000 -2.49	156.37	152.50	154.23	57,128
09 Jul 26	155.33000 -2.15	161.64	154.28	159.99	55,302
08 Jul 26	157.48000 -3.29	158.94	154.38	157.78	116,677
07 Jul 26	160.77000 -7.91	168.56	159.30	168.56	87,042
06 Jul 26	168.67999 +0.98	169.21	165.19	166.65	74,011
03 Jul 26	167.70000 +5.19	167.92	164.96	164.96	20,210
02 Jul 26	162.50999 +2.71	170.28	160.66	162.41	65,571
30 Jun 26	159.80000 -0.59	162.89	159.21	162.89	150,066
29 Jun 26	160.39000 +1.55	160.69	154.66	159.44	70,490
26 Jun 26	158.84000 +9.88	160.52	149.09	149.09	79,626
25 Jun 26	148.96001 -2.41	154.65	148.64	153.80	123,008
24 Jun 26	151.37000 -10.00	161.41	147.53	158.92	68,377
23 Jun 26	161.37000 -5.65	164.14	160.40	161.10	71,951
22 Jun 26	167.02000 +1.25	168.97	164.42	164.67	47,206
19 Jun 26	165.77000 -7.01	173.21	165.20	173.21	284,285
18 Jun 26	172.78000 -9.56	184.34	171.17	184.34	69,621
17 Jun 26	182.34000 -0.93	193.48	181.90	182.19	84,004
16 Jun 26	183.27000 +3.61	185.67	180.48	180.48	65,699
15 Jun 26	179.66000 +13.76	188.42	174.03	174.03	72,500
12 Jun 26	165.89999 +4.27	167.15	161.79	166.43	42,769
11 Jun 26	161.63000 +4.09	162.98	156.59	158.54	88,666
10 Jun 26	157.53999 -6.99	163.82	156.66	163.00	57,477
09 Jun 26	164.53000 -4.67	171.13	159.45	169.29	87,057
08 Jun 26	169.20000 -1.83	173.01	167.95	171.74	38,554
05 Jun 26	171.03000 -9.25	177.90	170.51	177.90	55,527
04 Jun 26	180.28000 +2.05	182.45	178.96	178.96	50,978
03 Jun 26	178.23000 -6.20	182.14	177.97	182.14	39,180
02 Jun 26	184.42999 +0.78	186.17	181.58	184.11	49,423
01 Jun 26	183.64999 +2.18	187.31	177.33	180.50	54,900
29 May 26	181.47000 +4.95	182.82	176.52	176.62	101,545
28 May 26	176.52000 -0.08	180.00	170.40	173.06	43,978
27 May 26	176.60001 -0.93	177.90	172.91	172.91	42,600
26 May 26	177.53000 -0.63	179.14	176.03	178.06	41,469
25 May 26	178.16000 +5.34	184.51	175.60	178.50	46,847
22 May 26	172.82001 -1.13	175.53	171.06	173.85	35,065
21 May 26	173.95000 -0.59	175.21	169.07	173.80	68,191
20 May 26	174.53999 +3.30	177.70	171.71	173.82	50,519
19 May 26	171.24001 -6.03	177.25	168.95	176.11	125,622
15 May 26	177.27000 -9.74	182.89	175.83	182.89	92,073
14 May 26	187.00999 -9.19	196.71	186.78	196.71	67,396
13 May 26	196.20000 -4.02	200.50	193.91	200.40	51,464
12 May 26	200.22000 +2.89	201.23	191.45	194.25	69,782
11 May 26	197.33000 +4.36	198.27	191.38	192.98	83,825
08 May 26	192.97000 -1.56	198.50	192.37	194.53	81,671
07 May 26	194.53000 -13.12	210.83	194.11	210.01	87,282
06 May 26	207.64999 +34.27	208.79	181.63	181.63	167,905
05 May 26	173.38000 -4.62	181.34	173.04	178.49	51,047
04 May 26	178.00000 -0.36	181.55	176.24	178.25	98,361
01 May 26	178.36000 +0.95	178.86	174.70	175.63	83,631
30 Apr 26	177.41000 +4.71	179.99	174.61	174.61	73,415
29 Apr 26	172.70000 -1.84	174.79	171.71	172.00	97,036
28 Apr 26	174.53999 -2.39	176.79	169.49	176.79	65,549
27 Apr 26	176.92999 -1.38	179.10	173.88	179.10	105,332
24 Apr 26	178.31000 +0.79	180.28	176.01	180.20	67,666
23 Apr 26	177.52000 -2.87	181.97	175.03	181.97	108,341
22 Apr 26	180.39000 +1.94	184.54	177.77	181.99	83,000
21 Apr 26	178.45000 -20.30	200.90	177.74	200.90	129,145
20 Apr 26	198.75000 -5.19	203.93	193.60	200.99	66,860
17 Apr 26	203.94000 +3.91	205.41	201.15	201.15	102,073
16 Apr 26	200.03000 +1.22	201.98	198.53	198.91	38,157
15 Apr 26	198.81000 -7.30	207.22	198.20	204.28	49,353
14 Apr 26	206.11000 +3.61	207.53	202.96	204.21	43,163
13 Apr 26	202.50000 +3.35	204.32	196.62	197.40	38,413
10 Apr 26	199.14999 -0.56	202.79	198.21	200.93	32,470
09 Apr 26	199.71001 +0.42	203.17	198.00	201.19	47,606
08 Apr 26	199.28999 +5.43	207.56	198.09	206.12	94,419
07 Apr 26	193.86000 -7.60	201.62	192.00	198.96	66,409
06 Apr 26	201.46001 +5.87	204.06	194.75	195.92	44,808
02 Apr 26	195.59000 -8.31	201.47	194.20	196.74	82,953
01 Apr 26	203.89999 +5.38	208.81	201.79	201.79	97,320
31 Mar 26	198.52000 +11.60	198.81	191.57	191.72	44,516
30 Mar 26	186.92000 -0.91	192.73	184.32	191.59	65,201
27 Mar 26	187.83000 +3.16	190.84	182.52	183.54	56,334
26 Mar 26	184.67000 -7.98	192.15	184.33	190.17	87,815
25 Mar 26	192.64999 +3.78	197.96	191.63	193.17	81,800
24 Mar 26	188.87000 +1.85	189.93	183.78	186.12	51,108
23 Mar 26	187.02000 +2.31	193.27	183.77	184.38	78,269
20 Mar 26	184.71001 -3.40	191.85	179.79	186.26	673,303
19 Mar 26	188.11000 -11.94	194.19	182.93	194.19	135,797
18 Mar 26	200.05000 -5.15	205.38	199.36	201.46	62,485
17 Mar 26	205.20000 +4.33	208.60	202.87	202.87	55,928
16 Mar 26	200.87000 -1.93	207.24	198.66	203.53	98,400
13 Mar 26	202.80000 -10.90	220.00	202.23	216.00	119,889
12 Mar 26	213.70000 -9.64	221.91	213.47	221.14	179,367
11 Mar 26	223.34000 -2.40	230.00	219.79	225.85	56,276
10 Mar 26	225.74001 +5.09	230.43	221.40	221.40	77,474
09 Mar 26	220.64999 +2.81	222.14	208.85	214.44	72,823
06 Mar 26	217.84000 -0.61	225.00	217.60	219.06	107,000
05 Mar 26	218.45000 -7.48	224.01	211.38	224.01	77,700
04 Mar 26	225.92999 +8.20	227.77	214.64	219.20	131,900
03 Mar 26	217.73000 -8.11	219.52	207.03	214.56	101,100
02 Mar 26	225.84000 +4.62	228.31	214.43	218.07	88,900
27 Feb 26	221.22000 -3.97	228.38	218.38	227.36	143,300
26 Feb 26	225.19000 +3.10	225.42	218.69	222.05	84,300
25 Feb 26	222.09000 +7.00	223.95	216.68	219.19	96,000
24 Feb 26	215.09000 +6.62	217.71	206.00	206.38	91,700
23 Feb 26	208.47000 +11.16	210.23	198.02	198.15	151,500
20 Feb 26	197.31000 +17.84	197.48	181.95	182.61	182,200
19 Feb 26	179.47000 +9.62	180.11	164.09	164.09	92,300
18 Feb 26	169.85001 +4.27	171.24	165.35	165.35	43,000
17 Feb 26	165.58000 -2.49	167.78	161.59	163.86	77,500
13 Feb 26	168.07001 +6.88	170.13	162.24	164.38	45,400
12 Feb 26	161.19000 -4.26	166.60	159.78	166.60	76,700
11 Feb 26	165.45000 -0.29	168.56	161.14	168.56	58,300
10 Feb 26	165.74001 -0.42	167.15	163.77	167.15	35,600
09 Feb 26	166.16000 +3.88	167.19	161.76	163.98	53,000
06 Feb 26	162.28000 +5.23	164.00	161.23	162.17	59,600
05 Feb 26	157.05000 -5.40	161.81	156.68	156.68	99,700
04 Feb 26	162.45000 -6.11	168.56	156.84	168.56	116,100
03 Feb 26	168.56000 +3.78	170.95	164.52	170.75	139,900
02 Feb 26	164.78000 -2.18	169.27	161.17	161.46	152,800
30 Jan 26	166.96001 -8.79	176.20	166.20	169.19	194,000
29 Jan 26	175.75000 -14.79	192.00	175.00	191.31	252,600
28 Jan 26	190.53999 +9.98	191.28	181.45	181.59	92,900
27 Jan 26	180.56000 -3.19	183.67	175.60	183.32	82,300
26 Jan 26	183.75000 +2.91	187.80	180.51	187.03	113,900
23 Jan 26	180.84000 +5.22	182.11	177.49	177.49	95,400
22 Jan 26	175.62000 +0.16	180.33	174.63	175.47	128,200
21 Jan 26	175.46001 +4.73	175.60	169.14	171.25	161,000
20 Jan 26	170.73000 +5.13	171.14	164.41	169.76	156,700
19 Jan 26	165.60001 +3.29	166.05	162.31	162.31	29,700
16 Jan 26	162.31000 +2.41	166.57	159.73	159.95	152,600
15 Jan 26	159.89999 +3.47	160.01	156.00	156.43	76,500
14 Jan 26	156.42999 +5.53	156.66	150.01	150.98	111,200
13 Jan 26	150.89999 +1.64	151.48	147.63	150.77	68,100
12 Jan 26	149.25999 +2.41	151.50	147.95	149.30	49,600
09 Jan 26	146.85001 +3.71	146.91	143.49	144.84	43,500
08 Jan 26	143.14000 -1.30	145.36	140.50	143.90	77,500
07 Jan 26	144.44000 -3.80	146.17	143.58	146.17	78,800
06 Jan 26	148.24001 +2.30	148.41	145.91	147.34	72,200
05 Jan 26	145.94000 +7.05	146.64	140.43	140.43	94,100
02 Jan 26	138.89000 +4.45	139.76	134.51	134.51	59,900
31 Dec 25	134.44000 -0.19	135.30	134.07	134.35	30,100
30 Dec 25	134.63000 -1.27	137.93	134.41	136.68	56,400
29 Dec 25	135.89999 -1.25	137.54	134.48	137.06	141,700
24 Dec 25	137.14999 -1.58	139.43	136.09	139.43	35,700
23 Dec 25	138.73000 +0.80	139.56	136.68	138.33	55,300
22 Dec 25	137.92999 +3.93	140.37	134.50	134.50	108,500
19 Dec 25	134.00000 +3.92	134.00	131.01	131.09	344,400
18 Dec 25	130.08000 +2.74	131.99	126.85	126.85	47,000
17 Dec 25	127.34000 -4.08	132.75	126.77	131.74	67,700
16 Dec 25	131.42000 +1.12	133.22	129.40	130.59	58,300
15 Dec 25	130.30000 +1.18	131.61	129.04	129.49	36,900
12 Dec 25	129.12000 -0.48	131.96	127.56	130.94	42,400
11 Dec 25	129.60001 +1.30	130.61	127.24	128.35	43,700
10 Dec 25	128.30000 -3.85	132.79	125.57	131.00	99,900
09 Dec 25	132.14999 +3.81	132.43	128.27	128.27	43,400
08 Dec 25	128.34000 +0.67	129.44	127.29	127.60	51,100
05 Dec 25	127.67000 +0.11	129.20	126.07	127.49	64,200
04 Dec 25	127.56000 +0.66	128.72	126.37	126.37	39,200
03 Dec 25	126.90000 +1.43	128.06	125.10	125.16	42,200
02 Dec 25	125.47000 +0.07	126.05	123.92	125.59	59,500
01 Dec 25	125.40000 -3.14	129.30	125.24	129.30	58,700
28 Nov 25	128.53999 +1.19	129.06	127.08	127.90	33,200
27 Nov 25	127.35000 +0.54	127.90	127.00	127.00	14,800
26 Nov 25	126.81000 +2.83	128.31	124.86	124.94	43,100
25 Nov 25	123.98000 +1.01	124.28	121.24	123.67	70,400
24 Nov 25	122.97000 +8.37	123.33	114.60	114.60	124,000
21 Nov 25	114.60000 -2.09	116.50	113.74	116.13	62,800
20 Nov 25	116.69000 -4.69	124.03	116.56	124.03	50,800
19 Nov 25	121.38000 +0.18	124.12	120.98	122.79	44,500
18 Nov 25	121.20000 +1.03	122.23	118.86	119.00	75,800
17 Nov 25	120.17000 -3.55	123.90	119.58	123.42	64,900
14 Nov 25	123.72000 -0.58	124.86	122.34	122.89	40,100
13 Nov 25	124.30000 -4.86	129.36	123.92	129.36	63,300
12 Nov 25	129.16000 -1.17	132.78	129.01	131.90	76,800
11 Nov 25	130.33000 +0.06	130.94	126.32	130.43	50,600
10 Nov 25	130.27000 +3.73	130.59	127.71	128.06	86,500
07 Nov 25	126.54000 +7.66	126.97	119.47	119.50	164,100
06 Nov 25	118.88000 +0.48	122.15	117.98	120.83	83,000
05 Nov 25	118.40000 +2.78	120.08	111.41	115.55	101,600
04 Nov 25	115.62000 +0.46	116.10	112.89	115.02	42,500
03 Nov 25	115.16000 +0.00	115.90	114.35	114.41	37,600
31 Oct 25	115.16000 +0.52	115.26	113.92	114.50	66,000
30 Oct 25	114.64000 -0.25	116.05	114.12	114.12	34,100
29 Oct 25	114.89000 +1.45	115.96	113.73	115.22	56,200
28 Oct 25	113.44000 +1.77	115.14	109.90	109.90	97,700
27 Oct 25	111.67000 -3.22	114.80	111.22	114.30	99,800
24 Oct 25	114.89000 +0.96	115.70	113.74	113.74	30,000
23 Oct 25	113.93000 +0.32	115.26	113.40	114.33	42,700
22 Oct 25	113.61000 -1.80	116.20	112.23	113.68	61,200
21 Oct 25	115.41000 -5.04	118.37	112.23	118.37	111,800
20 Oct 25	120.45000 +1.63	121.43	118.89	118.89	88,300
17 Oct 25	118.82000 -5.40	123.92	118.28	123.85	127,300
16 Oct 25	124.22000 +0.63	125.65	122.45	124.11	83,800
15 Oct 25	123.59000 +3.34	125.12	121.76	121.76	101,500
14 Oct 25	120.25000 +4.32	121.62	116.38	116.76	63,900
10 Oct 25	115.93000 -0.33	117.87	115.17	116.19	79,000
09 Oct 25	116.26000 -7.27	124.34	115.48	124.34	110,000
08 Oct 25	123.53000 +1.96	124.94	122.68	122.68	62,300
07 Oct 25	121.57000 +1.03	121.64	119.75	120.60	68,600
06 Oct 25	120.54000 +3.16	121.80	118.60	118.60	79,100
03 Oct 25	117.38000 +0.96	118.12	115.76	116.94	71,000
02 Oct 25	116.42000 +1.49	116.52	113.77	114.87	47,600
01 Oct 25	114.93000 -0.74	116.80	114.80	114.96	62,700
30 Sep 25	115.67000 -0.47	116.31	114.00	115.55	66,700
29 Sep 25	116.14000 +2.29	116.61	114.54	114.54	104,500
26 Sep 25	113.85000 +4.56	114.43	110.44	110.44	146,000
25 Sep 25	109.29000 +1.90	109.85	107.65	107.77	75,800
24 Sep 25	107.39000 -0.02	108.94	106.87	107.36	94,900
23 Sep 25	107.41000 +3.84	107.82	103.37	103.37	126,400
22 Sep 25	103.57000 +3.00	103.94	101.27	101.94	84,900
19 Sep 25	100.57000 +1.29	101.45	99.30	100.06	379,300
18 Sep 25	99.28000 +1.04	100.57	98.38	99.16	80,900
17 Sep 25	98.24000 +2.56	98.96	95.28	95.95	73,000
16 Sep 25	95.68000 -1.47	97.15	94.97	97.10	46,200
15 Sep 25	97.15000 +0.58	97.74	96.47	96.47	33,100
12 Sep 25	96.57000 +0.63	96.57	95.32	95.54	24,900
11 Sep 25	95.94000 +0.35	97.58	95.66	96.00	53,700
10 Sep 25	95.59000 +1.05	95.64	94.60	94.60	32,000
09 Sep 25	94.54000 +0.54	95.49	94.21	94.72	44,400
08 Sep 25	94.00000 +0.13	95.11	93.65	94.55	40,700
05 Sep 25	93.87000 +1.72	93.88	91.40	93.49	79,600
04 Sep 25	92.15000 +0.39	92.29	91.02	91.10	41,700
03 Sep 25	91.76000 -1.97	95.38	90.34	93.79	119,200
02 Sep 25	93.73000 +3.24	93.79	89.48	90.24	179,500
29 Aug 25	90.49000 +1.04	90.55	88.62	89.97	63,200
28 Aug 25	89.45000 +0.14	89.81	88.99	89.72	64,800
27 Aug 25	89.31000 -0.78	89.92	89.02	89.80	41,500
26 Aug 25	90.09000 +0.28	90.34	89.31	89.57	103,700
25 Aug 25	89.81000 -0.52	90.98	89.67	90.00	64,500
22 Aug 25	90.33000 +1.78	90.81	88.33	88.33	84,600
21 Aug 25	88.55000 +1.68	88.63	86.60	87.38	39,900
20 Aug 25	86.87000 +0.17	87.69	85.84	87.69	76,900
19 Aug 25	86.70000 -3.21	89.91	86.44	89.91	53,400
18 Aug 25	89.91000 -1.09	90.87	89.48	90.50	52,400
15 Aug 25	91.00000 +1.33	91.09	88.28	89.70	70,200
14 Aug 25	89.67000 -0.02	91.10	89.62	89.65	69,600
13 Aug 25	89.69000 -1.62	92.28	88.76	91.36	86,900
12 Aug 25	91.31000 -1.60	93.38	91.27	92.92	103,000
11 Aug 25	92.91000 +0.70	93.25	91.26	91.48	54,600
08 Aug 25	92.21000 -0.21	93.70	91.93	92.35	62,600
07 Aug 25	92.42000 -0.64	94.06	92.28	93.12	74,600
06 Aug 25	93.06000 -1.56	93.39	87.19	92.46	217,500
05 Aug 25	94.62000 +2.74	95.78	93.76	95.06	155,600
01 Aug 25	91.88000 -1.42	93.54	91.48	93.54	69,300
31 Jul 25	93.30000 -0.37	94.87	93.04	94.34	60,900
30 Jul 25	93.67000 -1.83	95.98	93.10	94.88	68,900
29 Jul 25	95.50000 +0.80	96.62	93.97	93.97	65,400
28 Jul 25	94.70000 -2.47	96.44	93.91	96.32	84,600
25 Jul 25	97.17000 -0.68	97.81	96.38	97.42	65,100
24 Jul 25	97.85000 +0.55	98.96	95.75	96.49	113,900
23 Jul 25	97.30000 -1.07	99.74	97.17	98.46	55,300
22 Jul 25	98.37000 -4.09	100.52	96.85	100.52	101,100
21 Jul 25	102.46000 -1.03	105.59	102.37	104.35	121,300
18 Jul 25	103.49000 +1.77	104.01	101.47	102.15	68,900
17 Jul 25	101.72000 +1.36	102.15	99.61	100.00	43,800
16 Jul 25	100.36000 +1.02	101.00	99.00	99.70	102,500
15 Jul 25	99.34000 +0.42	100.02	98.51	98.89	78,100
14 Jul 25	98.92000 +1.93	99.16	97.01	97.01	64,900
11 Jul 25	96.99000 +1.10	97.22	95.86	96.38	59,000
10 Jul 25	95.89000 +0.36	97.00	95.59	95.76	58,400
09 Jul 25	95.53000 +1.94	95.55	92.33	92.63	45,000
08 Jul 25	93.59000 -2.25	96.17	92.24	95.88	86,900
07 Jul 25	95.84000 +1.21	96.03	94.50	95.10	52,300
04 Jul 25	94.63000 +0.13	94.88	94.31	94.50	12,600
03 Jul 25	94.50000 +1.61	94.83	92.48	92.48	45,000
02 Jul 25	92.89000 -1.24	93.87	92.46	93.43	79,400
30 Jun 25	94.13000 +2.14	94.16	91.66	92.55	67,500
27 Jun 25	91.99000 -0.33	92.76	91.66	92.17	52,400
26 Jun 25	92.32000 -0.61	93.44	91.68	92.93	73,600
25 Jun 25	92.93000 +4.36	93.28	88.31	88.34	99,100
24 Jun 25	88.57000 -0.48	89.23	87.00	88.59	66,400
23 Jun 25	89.05000 -0.87	90.77	89.00	90.13	55,100
20 Jun 25	89.92000 +0.68	90.25	89.14	89.70	55,900
19 Jun 25	89.24000 -0.32	89.61	88.61	89.61	14,400
18 Jun 25	89.56000 +1.68	89.65	87.79	87.96	83,000
17 Jun 25	87.88000 +0.12	88.75	87.50	87.50	44,700
16 Jun 25	87.76000 +1.70	87.81	85.00	85.13	73,500
13 Jun 25	86.06000 -0.09	86.61	85.34	85.74	33,000
12 Jun 25	86.15000 +0.63	86.73	85.48	85.62	37,800
11 Jun 25	85.52000 +0.90	85.90	84.53	84.53	39,100
10 Jun 25	84.62000 -0.74	85.43	84.06	85.00	53,900
09 Jun 25	85.36000 +0.55	86.21	84.55	84.82	54,600
06 Jun 25	84.81000 +0.04	85.24	83.91	84.81	40,200
05 Jun 25	84.77000 +1.25	85.73	83.21	83.21	66,800
04 Jun 25	83.52000 +1.16	83.85	82.14	82.77	68,300
03 Jun 25	82.36000 +1.11	82.62	81.14	81.25	44,500
02 Jun 25	81.25000 +1.70	81.59	80.35	80.95	39,700
30 May 25	79.55000 -0.70	80.63	78.94	80.63	82,500
29 May 25	80.25000 -0.82	80.86	80.00	80.86	94,000
28 May 25	81.07000 +0.58	81.77	80.25	80.58	62,900
27 May 25	80.49000 +0.79	80.51	79.23	79.84	119,700
26 May 25	79.70000 +0.20	81.00	78.94	79.80	38,200
23 May 25	79.50000 +1.74	79.71	77.49	77.49	39,100
22 May 25	77.76000 -1.13	78.78	77.72	78.63	31,800
21 May 25	78.89000 +0.07	80.04	78.85	79.04	48,100
20 May 25	78.82000 +1.06	78.95	77.58	77.58	32,800
16 May 25	77.76000 +0.25	78.97	77.16	78.36	62,900
15 May 25	77.51000 +1.25	77.71	76.13	76.13	48,200
14 May 25	76.26000 -0.12	78.59	76.13	76.33	82,800
13 May 25	76.38000 +0.36	77.28	75.43	75.43	74,700
12 May 25	76.02000 -1.06	76.75	73.46	76.75	189,100
09 May 25	77.08000 +2.02	77.86	75.78	75.78	96,300
08 May 25	75.06000 +0.50	75.65	73.95	74.56	115,600
07 May 25	74.56000 +1.06	75.00	73.08	73.08	90,300
06 May 25	73.50000 +1.64	74.37	71.83	71.83	33,300
05 May 25	71.86000 +0.89	72.01	69.83	70.65	38,700
02 May 25	70.97000 -0.78	72.06	70.88	71.74	25,900
01 May 25	71.75000 -0.68	72.69	71.61	71.80	65,800
30 Apr 25	72.43000 +0.53	72.51	70.99	71.64	37,300
29 Apr 25	71.90000 -0.79	72.58	71.73	72.54	31,200
28 Apr 25	72.69000 +0.23	72.94	71.84	71.84	13,800
25 Apr 25	72.46000 -0.30	72.81	72.00	72.39	16,900
24 Apr 25	72.76000 +1.28	73.40	71.33	71.44	35,000
23 Apr 25	71.48000 -3.31	74.73	71.14	74.73	105,100
22 Apr 25	74.79000 +1.58	75.79	73.47	73.99	95,900
21 Apr 25	73.21000 +0.31	73.62	71.98	72.18	47,800
17 Apr 25	72.90000 +1.36	73.18	71.03	71.48	75,300
16 Apr 25	71.54000 +3.09	73.48	68.99	68.99	155,200
15 Apr 25	68.45000 +1.87	68.57	66.26	66.26	55,500
14 Apr 25	66.58000 +0.80	66.66	64.80	65.60	74,300
11 Apr 25	65.78000 +4.05	66.26	61.70	61.70	80,100
10 Apr 25	61.73000 +1.16	62.45	59.33	60.50	109,500
09 Apr 25	60.57000 +4.15	61.05	56.05	56.05	92,000
08 Apr 25	56.42000 -1.34	59.25	56.33	58.86	78,200
07 Apr 25	57.76000 -0.13	59.53	56.17	57.61	77,500
04 Apr 25	57.89000 -3.38	60.24	57.14	60.24	97,200
03 Apr 25	61.27000 -3.12	62.51	61.01	61.80	46,100
02 Apr 25	64.39000 +0.23	64.89	63.65	64.16	28,600
01 Apr 25	64.16000 -0.31	64.41	63.52	64.24	41,600
31 Mar 25	64.47000 +1.08	64.68	61.73	63.23	51,100
28 Mar 25	63.39000 -1.21	65.73	63.10	64.98	30,700
27 Mar 25	64.60000 +0.85	64.84	63.43	63.43	27,600
26 Mar 25	63.75000 +0.09	64.55	63.23	64.42	24,800
25 Mar 25	63.66000 -0.20	64.40	63.59	63.67	30,300
24 Mar 25	63.86000 +0.06	64.40	63.34	63.83	29,200
21 Mar 25	63.80000 -0.89	64.22	62.99	64.22	57,400
20 Mar 25	64.69000 +0.55	65.44	64.05	64.34	53,200
19 Mar 25	64.14000 +1.02	64.34	63.38	63.71	56,200
18 Mar 25	63.12000 +1.37	64.44	61.59	61.78	58,300
17 Mar 25	61.75000 +0.52	61.98	61.09	61.43	39,200
14 Mar 25	61.23000 +0.95	61.44	59.83	61.24	34,400
13 Mar 25	60.28000 -1.40	61.68	60.21	61.68	40,900
12 Mar 25	61.68000 +1.20	61.68	60.42	60.51	55,400
11 Mar 25	60.48000 -0.18	61.18	59.85	60.54	68,000
10 Mar 25	60.66000 -3.41	63.11	60.14	62.56	59,200
07 Mar 25	64.07000 +2.54	64.25	61.63	62.13	95,600
06 Mar 25	61.53000 +0.50	61.59	60.26	60.41	50,000
05 Mar 25	61.03000 +0.75	61.03	60.15	60.74	36,600
04 Mar 25	60.28000 -0.44	60.92	59.19	60.92	43,400
03 Mar 25	60.72000 -0.65	62.09	60.50	61.98	26,000
28 Feb 25	61.37000 +0.50	61.46	60.00	60.63	75,200
27 Feb 25	60.87000 -1.93	62.80	60.79	62.80	21,400
26 Feb 25	62.80000 +1.65	64.43	59.10	59.49	70,300
25 Feb 25	61.15000 -0.66	62.30	60.33	61.81	63,000
24 Feb 25	61.81000 +0.21	62.68	60.84	62.44	32,500
21 Feb 25	61.60000 +0.19	63.23	61.39	61.64	97,500
20 Feb 25	61.41000 +0.16	61.71	60.35	60.35	21,200
19 Feb 25	61.25000 -0.42	61.37	60.53	61.25	21,800
18 Feb 25	61.67000 +0.84	62.00	60.65	61.30	21,300
14 Feb 25	60.83000 -1.49	63.11	60.60	63.11	21,500
13 Feb 25	62.32000 +0.65	62.54	61.81	62.19	24,100
12 Feb 25	61.67000 -0.59	62.77	61.50	62.52	16,700
11 Feb 25	62.26000 -0.80	62.26	60.27	61.93	28,200
10 Feb 25	63.06000 +1.01	63.88	62.34	62.34	16,500
07 Feb 25	62.05000 +0.46	62.27	61.72	61.97	25,700
06 Feb 25	61.59000 -1.50	63.04	61.58	63.01	21,200
05 Feb 25	63.09000 -0.76	64.26	62.50	63.87	26,800
04 Feb 25	63.85000 +0.75	63.87	62.91	62.91	27,400
03 Feb 25	63.10000 -0.01	64.36	62.86	63.64	25,500
31 Jan 25	63.11000 +0.01	63.99	62.81	63.29	27,400
30 Jan 25	63.10000 +2.14	63.81	61.67	61.70	19,300
29 Jan 25	60.96000 +0.04	61.64	60.20	60.71	19,700
28 Jan 25	60.92000 +0.02	61.26	60.33	60.35	17,100
27 Jan 25	60.90000 -1.47	61.56	60.37	61.28	22,300
24 Jan 25	62.37000 -0.02	63.43	62.08	63.43	6,000
23 Jan 25	62.39000 -0.30	63.18	62.16	62.97	16,700
22 Jan 25	62.69000 +0.91	62.88	61.66	61.66	17,600
21 Jan 25	61.78000 +0.64	63.22	61.37	61.50	23,000
20 Jan 25	61.14000 +0.37	61.76	60.12	60.12	4,500
17 Jan 25	60.77000 +0.41	60.92	60.30	60.31	23,800
16 Jan 25	60.36000 +0.81	60.89	59.58	59.58	25,800
15 Jan 25	59.55000 +1.10	59.84	58.73	59.72	26,600
14 Jan 25	58.45000 +1.34	58.50	57.21	57.21	16,900
13 Jan 25	57.11000 -2.18	58.79	57.10	58.41	22,500
10 Jan 25	59.29000 -1.30	60.45	59.15	60.30	34,000
09 Jan 25	60.59000 +0.27	60.85	60.04	60.19	4,600
08 Jan 25	60.32000 -0.40	61.23	59.77	59.94	16,500
07 Jan 25	60.72000 +0.70	60.83	59.49	59.87	23,800
06 Jan 25	60.02000 -1.97	62.08	60.02	62.00	23,600
03 Jan 25	61.99000 -0.63	62.77	61.73	62.74	14,500
02 Jan 25	62.62000 +2.05	62.94	61.86	61.86	20,800
31 Dec 24	60.57000 +1.21	60.64	59.60	59.90	19,100
30 Dec 24	59.36000 -1.13	60.10	59.03	59.24	17,600
27 Dec 24	60.49000 -0.40	61.31	60.27	60.82	9,400
24 Dec 24	60.89000 +0.39	61.06	60.51	60.89	3,700
23 Dec 24	60.50000 -0.54	60.70	59.92	60.64	9,600
20 Dec 24	61.04000 +0.20	61.94	60.84	61.08	25,800
19 Dec 24	60.84000 +0.80	61.30	60.24	61.22	41,000
18 Dec 24	60.04000 -1.44	61.56	59.87	61.48	30,900
17 Dec 24	61.48000 -1.16	62.23	61.21	62.23	15,500
16 Dec 24	62.64000 +0.33	63.00	62.25	62.50	23,700
13 Dec 24	62.31000 -1.14	63.45	61.83	63.29	22,500
12 Dec 24	63.45000 -0.99	64.67	63.44	64.67	28,600
11 Dec 24	64.44000 -0.41	65.25	64.36	65.25	23,100
10 Dec 24	64.85000 +1.46	65.41	64.06	64.18	23,300
09 Dec 24	63.39000 +2.55	64.36	60.42	60.42	72,300
06 Dec 24	60.84000 -0.38	61.97	60.28	61.97	18,100
05 Dec 24	61.22000 -0.35	61.63	60.87	61.15	14,200
04 Dec 24	61.57000 -0.46	62.62	61.40	62.53	22,500
03 Dec 24	62.03000 +0.62	62.48	61.51	61.75	29,600
02 Dec 24	61.41000 -0.31	61.83	60.98	60.98	27,200
29 Nov 24	61.72000 +0.61	62.23	61.46	61.50	74,600
28 Nov 24	61.11000 -0.37	61.80	61.11	61.48	9,500
27 Nov 24	61.48000 +0.52	61.87	60.75	60.99	39,600
26 Nov 24	60.96000 +0.59	61.10	60.23	60.43	34,100
25 Nov 24	60.37000 -1.62	61.33	59.42	61.30	46,500
22 Nov 24	61.99000 +0.44	62.30	61.30	61.49	55,500
21 Nov 24	61.55000 +0.05	61.80	61.41	61.61	14,600
20 Nov 24	61.50000 +0.51	61.89	60.80	60.86	23,800
19 Nov 24	60.99000 +0.77	61.00	59.96	60.50	30,000
18 Nov 24	60.22000 +1.13	61.75	58.87	58.87	52,100
15 Nov 24	59.09000 +0.23	59.32	58.00	59.27	40,700
14 Nov 24	58.86000 -0.44	59.31	58.50	58.59	43,800
13 Nov 24	59.30000 -0.37	60.04	58.61	59.80	37,300
12 Nov 24	59.67000 -0.18	59.92	58.84	59.92	82,000
11 Nov 24	59.85000 -0.33	60.31	58.94	60.10	62,900
08 Nov 24	60.18000 -0.45	60.84	59.41	60.46	45,000
07 Nov 24	60.63000 +0.58	61.72	60.08	60.53	48,600
06 Nov 24	60.05000 -2.89	63.20	58.97	63.15	118,400
05 Nov 24	62.94000 +2.63	62.98	60.31	60.31	24,700
04 Nov 24	60.31000 -1.66	61.98	60.20	61.97	21,000
01 Nov 24	61.97000 +0.36	62.44	61.55	61.60	14,700
31 Oct 24	61.61000 -2.88	64.33	61.41	64.28	56,600
30 Oct 24	64.49000 +0.58	65.03	63.71	63.88	17,300
29 Oct 24	63.91000 -0.13	64.38	63.60	64.38	12,900
28 Oct 24	64.04000 +0.60	64.44	63.67	63.68	9,300
25 Oct 24	63.44000 -0.74	64.04	63.29	63.77	11,700
24 Oct 24	64.18000 +0.51	64.25	62.91	63.37	14,600
23 Oct 24	63.67000 -1.74	64.98	63.17	64.98	12,300
22 Oct 24	65.41000 +1.14	65.55	63.67	64.50	39,500
21 Oct 24	64.27000 -1.43	66.31	64.26	66.31	37,000
18 Oct 24	65.70000 +2.93	65.77	63.09	63.21	30,600
17 Oct 24	62.77000 +0.15	63.00	61.81	63.00	26,800
16 Oct 24	62.62000 +2.30	62.83	60.34	60.34	25,700
15 Oct 24	60.32000 -0.85	61.29	60.01	60.98	13,300
11 Oct 24	61.17000 +0.00	61.92	61.06	61.48	12,400
10 Oct 24	61.17000 +1.36	61.38	59.63	60.47	17,100
09 Oct 24	59.81000 -0.14	59.82	59.42	59.66	15,400
08 Oct 24	59.95000 -0.44	60.65	59.58	60.54	14,900
07 Oct 24	60.39000 -0.36	60.98	60.00	60.78	21,900
04 Oct 24	60.75000 -0.25	61.82	60.70	61.00	33,200
03 Oct 24	61.00000 +0.48	61.03	60.43	60.56	15,300
02 Oct 24	60.52000 +0.65	60.99	59.77	59.77	40,900
01 Oct 24	59.87000 +1.26	59.96	58.41	59.15	16,200
30 Sep 24	58.61000 -1.79	60.39	58.31	60.05	23,200
27 Sep 24	60.40000 -0.04	60.40	59.63	60.25	33,700
26 Sep 24	60.44000 +1.93	60.60	58.72	58.72	23,800
25 Sep 24	58.51000 -0.52	59.03	58.43	58.99	11,500
24 Sep 24	59.03000 +0.66	59.32	58.62	58.62	17,900
23 Sep 24	58.37000 +0.10	59.08	58.24	58.63	11,100
20 Sep 24	58.27000 +0.71	58.74	57.64	57.78	29,400
19 Sep 24	57.56000 +2.28	57.56	55.88	55.88	17,900
18 Sep 24	55.28000 -0.90	56.68	55.19	56.18	19,200
17 Sep 24	56.18000 +0.02	56.48	55.58	55.58	16,200
16 Sep 24	56.16000 -0.38	56.60	55.95	56.49	13,400
13 Sep 24	56.54000 +0.98	57.05	56.17	56.49	13,700
12 Sep 24	55.56000 +1.30	56.49	55.30	55.30	25,500
11 Sep 24	54.26000 +0.41	54.26	53.10	53.81	11,800
10 Sep 24	53.85000 +0.71	53.85	52.41	52.82	19,400
09 Sep 24	53.14000 +0.63	53.49	52.94	53.19	23,600
06 Sep 24	52.51000 -1.02	53.19	52.20	53.19	18,200
05 Sep 24	53.53000 +0.18	53.83	53.24	53.59	12,800
04 Sep 24	53.35000 -0.54	53.79	53.18	53.42	11,000
03 Sep 24	53.89000 -1.10	54.50	53.49	54.50	22,300
30 Aug 24	54.99000 -0.38	55.43	54.71	55.34	21,300
29 Aug 24	55.37000 -0.18	55.84	55.19	55.52	32,900
28 Aug 24	55.55000 -0.93	56.33	55.41	56.01	37,800
27 Aug 24	56.48000 -0.86	56.86	56.31	56.61	30,200
26 Aug 24	57.34000 -0.27	57.77	57.05	57.62	31,200
23 Aug 24	57.61000 +2.38	58.55	55.89	55.89	51,600
22 Aug 24	55.23000 -0.62	55.90	55.08	55.72	27,500
21 Aug 24	55.85000 -0.59	56.50	55.72	56.50	49,300
20 Aug 24	56.44000 -0.16	57.05	56.10	56.57	46,600
19 Aug 24	56.60000 -1.03	57.56	56.53	57.52	24,000
16 Aug 24	57.63000 +1.20	58.36	56.64	57.32	32,500
15 Aug 24	56.43000 +0.79	56.97	55.97	56.43	15,500
14 Aug 24	55.64000 -0.26	55.93	55.26	55.26	15,700
13 Aug 24	55.90000 +0.31	56.17	55.32	55.35	19,600
12 Aug 24	55.59000 +0.55	56.14	55.17	55.36	29,900
09 Aug 24	55.04000 +0.21	55.39	54.44	54.44	20,900
08 Aug 24	54.83000 +0.75	54.94	53.36	54.21	42,100
07 Aug 24	54.08000 -1.33	56.49	53.34	56.49	48,500
06 Aug 24	55.41000 -2.27	56.46	55.15	55.32	31,000
02 Aug 24	57.68000 -2.11	59.48	57.01	59.00	24,700
01 Aug 24	59.79000 -1.74	61.47	59.26	61.21	24,100
31 Jul 24	61.53000 +1.05	61.95	61.05	61.05	22,800
30 Jul 24	60.48000 -0.31	60.97	59.92	60.97	46,200
29 Jul 24	60.79000 -0.90	61.79	60.47	61.68	26,000
26 Jul 24	61.69000 +0.52	62.81	61.13	61.13	33,800
25 Jul 24	61.17000 -1.63	62.57	60.81	62.29	44,800
24 Jul 24	62.80000 -1.05	64.30	62.69	64.25	21,800
23 Jul 24	63.85000 +1.35	63.92	62.37	62.44	44,600
22 Jul 24	62.50000 +0.51	63.18	62.25	62.25	29,300
19 Jul 24	61.99000 -0.40	62.87	61.83	61.87	59,900
18 Jul 24	62.39000 -0.13	62.90	61.97	62.16	47,800
17 Jul 24	62.52000 -0.54	62.99	61.62	62.99	67,400
16 Jul 24	63.06000 +0.75	63.34	62.00	62.34	49,800
15 Jul 24	62.31000 +0.95	62.53	61.30	61.59	21,500
12 Jul 24	61.36000 -1.07	62.84	61.20	62.42	34,000
11 Jul 24	62.43000 +2.24	62.63	60.63	60.65	41,600
10 Jul 24	60.19000 +2.09	60.25	58.25	58.25	23,000
09 Jul 24	58.10000 +0.21	58.67	57.87	58.43	22,300
08 Jul 24	57.89000 +0.15	58.24	57.22	57.22	28,300
05 Jul 24	57.74000 -0.50	58.49	57.54	58.16	20,600
04 Jul 24	58.24000 +0.07	60.60	57.76	60.60	39,900
03 Jul 24	58.17000 +0.78	58.73	57.25	57.25	19,500
02 Jul 24	57.39000 +0.66	57.39	56.03	56.03	23,300
28 Jun 24	56.73000 -0.33	57.56	56.47	57.12	14,200
27 Jun 24	57.06000 +0.21	57.41	56.70	56.85	16,300
26 Jun 24	56.85000 +0.55	57.20	56.17	56.41	20,500
25 Jun 24	56.30000 -0.80	57.80	55.88	57.80	21,200
24 Jun 24	57.10000 -1.23	58.65	56.95	58.49	54,200
21 Jun 24	58.33000 -0.18	58.56	57.74	58.01	31,800
20 Jun 24	58.51000 +2.45	58.51	56.45	56.63	71,900
19 Jun 24	56.06000 -0.51	56.55	56.05	56.32	3,500
18 Jun 24	56.57000 +0.22	56.86	55.91	55.91	21,200
17 Jun 24	56.35000 -0.22	56.51	55.69	56.42	16,100
14 Jun 24	56.57000 +0.07	56.91	56.24	56.50	32,300
13 Jun 24	56.50000 -2.24	58.91	56.20	58.25	26,300
12 Jun 24	58.74000 -0.22	59.87	58.68	59.87	17,200
11 Jun 24	58.96000 -0.78	59.29	58.47	59.04	13,200
10 Jun 24	59.74000 +0.18	60.01	59.17	59.33	11,400
07 Jun 24	59.56000 -1.27	60.19	59.15	59.98	22,000
06 Jun 24	60.83000 +1.16	61.06	59.36	59.36	30,900
05 Jun 24	59.67000 +0.34	60.13	58.70	58.87	24,700
04 Jun 24	59.33000 -0.70	59.58	58.85	59.46	26,200
03 Jun 24	60.03000 -1.24	60.88	59.86	60.80	22,500
31 May 24	61.27000 -0.02	61.53	59.87	60.92	61,000
30 May 24	61.29000 -0.09	61.71	60.94	61.14	35,900
29 May 24	61.38000 -1.52	62.58	61.38	62.58	34,400
28 May 24	62.90000 -0.60	63.90	62.90	63.14	66,900
27 May 24	63.50000 +0.99	63.54	61.79	62.56	41,900
24 May 24	62.51000 +0.20	63.27	62.00	62.02	48,500
23 May 24	62.31000 -0.54	62.92	62.00	62.79	36,100
22 May 24	62.85000 -0.65	63.47	62.58	63.47	31,300
21 May 24	63.50000 +0.54	64.26	63.44	63.87	46,700
17 May 24	62.96000 +1.98	63.49	61.10	61.51	69,300
16 May 24	60.98000 +0.64	61.45	60.38	60.38	32,600
15 May 24	60.34000 +1.75	60.79	58.47	59.15	70,000
14 May 24	58.59000 +1.05	59.29	57.62	57.92	58,100
13 May 24	57.54000 -0.04	58.01	57.39	57.55	20,200
10 May 24	57.58000 +0.19	58.51	57.07	57.07	41,300
09 May 24	57.39000 +1.64	57.66	56.21	56.21	49,600
08 May 24	55.75000 -0.49	56.25	54.69	55.23	46,000
07 May 24	56.24000 -0.04	56.51	55.94	56.49	11,500
06 May 24	56.28000 +0.42	56.56	55.98	56.12	19,700
03 May 24	55.86000 +0.56	56.41	55.27	55.80	30,300
02 May 24	55.30000 -0.14	55.77	54.90	54.93	19,100
01 May 24	55.44000 +1.47	56.15	53.86	53.86	36,500
30 Apr 24	53.97000 -1.34	54.96	53.97	54.48	25,100
29 Apr 24	55.31000 +0.57	55.43	54.61	54.61	32,500
26 Apr 24	54.74000 +0.04	54.97	54.59	54.59	11,600
25 Apr 24	54.70000 +1.42	54.84	52.63	52.63	29,500
24 Apr 24	53.28000 -0.78	54.11	53.28	54.06	13,600
23 Apr 24	54.06000 -0.55	55.07	54.06	54.40	15,500
22 Apr 24	54.61000 -0.44	55.05	53.78	53.78	23,700
19 Apr 24	55.05000 +0.12	55.19	54.64	54.72	13,400
18 Apr 24	54.93000 +0.15	55.45	54.42	54.42	15,500
17 Apr 24	54.78000 -0.14	55.51	54.50	55.29	20,500
16 Apr 24	54.92000 -0.15	55.25	54.24	54.53	18,100
15 Apr 24	55.07000 -0.62	56.03	54.50	55.68	19,200
12 Apr 24	55.69000 -1.67	58.29	55.16	57.10	56,400
11 Apr 24	57.36000 +1.23	57.90	56.02	56.02	47,700
10 Apr 24	56.13000 +0.35	56.25	54.65	54.65	28,800
09 Apr 24	55.78000 +0.56	56.28	55.00	55.67	30,500
08 Apr 24	55.22000 +1.17	55.36	53.75	53.89	47,700
05 Apr 24	54.05000 +1.51	54.76	52.64	52.85	33,800
04 Apr 24	52.54000 -0.92	54.10	52.36	52.82	36,500
03 Apr 24	53.46000 +2.28	53.47	51.43	51.44	30,400
02 Apr 24	51.18000 +0.77	51.44	50.29	50.98	21,800
01 Apr 24	50.41000 +0.43	50.75	49.90	50.16	15,400
28 Mar 24	49.98000 +0.62	50.36	49.36	49.36	16,700
27 Mar 24	49.36000 +0.91	49.37	48.55	48.55	7,700
26 Mar 24	48.45000 +0.14	49.10	48.34	49.06	11,100
25 Mar 24	48.31000 -0.06	48.76	48.19	48.75	6,100
22 Mar 24	48.37000 -0.57	48.99	48.37	48.96	8,900
21 Mar 24	48.94000 +1.03	49.11	48.14	48.61	20,200
20 Mar 24	47.91000 +0.91	48.10	46.93	47.56	56,500
19 Mar 24	47.00000 -0.93	48.00	46.59	47.66	21,800
18 Mar 24	47.93000 -0.98	49.17	47.93	49.17	8,800
15 Mar 24	48.91000 +0.39	49.28	48.62	48.74	16,500
14 Mar 24	48.52000 -0.43	49.25	47.99	49.25	21,200
13 Mar 24	48.95000 -0.16	49.73	48.95	49.51	19,500
12 Mar 24	49.11000 -0.28	49.59	49.00	49.40	8,600
11 Mar 24	49.39000 +0.51	49.51	48.91	49.06	11,800
08 Mar 24	48.88000 -0.96	50.29	48.88	49.85	18,300
07 Mar 24	49.84000 +0.10	50.40	49.71	50.40	16,100
06 Mar 24	49.74000 +0.25	50.13	49.46	50.13	25,700
05 Mar 24	49.49000 -0.30	50.06	49.19	49.80	14,500
04 Mar 24	49.79000 +0.09	50.33	49.50	50.33	34,500
01 Mar 24	49.70000 -0.47	50.59	49.48	50.59	18,000
29 Feb 24	50.17000 +0.72	50.39	49.60	50.38	20,500
28 Feb 24	49.45000 -1.77	51.19	49.45	51.19	11,300
27 Feb 24	51.22000 +0.77	51.30	50.53	50.53	7,400
26 Feb 24	50.45000 +0.03	50.79	50.17	50.55	7,700
23 Feb 24	50.42000 +0.57	51.06	49.85	49.85	15,300
22 Feb 24	49.85000 -0.05	50.68	49.85	50.19	10,400
21 Feb 24	49.90000 -1.12	50.64	49.48	50.64	17,300
20 Feb 24	51.02000 -0.46	51.56	50.94	51.30	17,600
16 Feb 24	51.48000 +0.24	52.02	51.20	51.20	9,900
15 Feb 24	51.24000 +0.67	51.45	50.22	50.22	16,400
14 Feb 24	50.57000 +1.06	51.10	49.54	49.54	17,600
13 Feb 24	49.51000 -1.10	50.24	49.26	50.24	26,200
12 Feb 24	50.61000 +0.10	51.42	50.52	50.52	29,100
09 Feb 24	50.51000 +1.13	50.60	49.50	49.50	14,900
08 Feb 24	49.38000 -0.49	50.22	49.38	49.99	11,700
07 Feb 24	49.87000 +0.03	49.91	49.04	49.58	22,500
06 Feb 24	49.84000 -0.01	50.32	49.31	49.31	22,000
05 Feb 24	49.85000 -0.26	50.40	49.30	50.25	32,600
02 Feb 24	50.11000 +0.54	50.14	48.89	48.89	34,900
01 Feb 24	49.57000 +2.39	49.79	47.87	47.87	20,300
31 Jan 24	47.18000 -1.29	48.86	47.18	48.56	15,300
30 Jan 24	48.47000 -0.05	48.71	47.96	48.46	12,400
29 Jan 24	48.52000 -0.01	48.58	47.98	48.32	11,500
26 Jan 24	48.53000 +0.12	48.84	48.02	48.02	8,600
25 Jan 24	48.41000 +0.01	48.70	47.71	48.35	12,900
24 Jan 24	48.40000 +0.02	48.92	47.95	48.23	28,000
23 Jan 24	48.38000 +0.77	48.44	47.37	47.47	21,600
22 Jan 24	47.61000 +0.32	47.61	46.76	47.07	13,800
19 Jan 24	47.29000 +0.07	47.42	46.35	47.10	14,200
18 Jan 24	47.22000 +0.23	47.74	46.57	46.65	10,200
17 Jan 24	46.99000 -0.98	48.10	46.50	48.05	19,300
16 Jan 24	47.97000 +1.77	48.63	46.04	46.19	54,800
15 Jan 24	46.20000 +0.48	47.00	45.82	46.99	22,800
12 Jan 24	45.72000 +2.99	45.74	43.38	43.38	38,200
11 Jan 24	42.73000 -0.25	43.54	42.24	43.26	13,800
10 Jan 24	42.98000 -0.15	43.81	42.97	43.81	4,400
09 Jan 24	43.13000 -0.18	43.65	42.96	43.27	12,300
08 Jan 24	43.31000 -0.74	44.17	43.21	43.84	13,700
05 Jan 24	44.05000 +0.12	44.37	43.51	44.37	15,700
04 Jan 24	43.93000 +0.41	44.01	43.10	44.01	9,200
03 Jan 24	43.52000 -0.46	43.71	43.00	43.33	16,600
02 Jan 24	43.98000 -0.90	45.09	43.60	44.99	16,400
29 Dec 23	44.88000 -0.09	45.48	44.86	45.45	23,100
28 Dec 23	44.97000 +0.06	45.23	44.36	45.23	17,700
27 Dec 23	44.91000 -0.23	46.55	44.91	45.41	34,900
22 Dec 23	45.14000 +0.81	45.37	44.54	44.94	52,000
21 Dec 23	44.33000 +0.49	44.38	43.82	43.82	11,200
20 Dec 23	43.84000 -0.80	45.00	43.84	44.93	10,300
19 Dec 23	44.64000 +1.44	44.64	43.13	43.13	27,700
18 Dec 23	43.20000 -0.04	43.60	42.89	43.43	12,700
15 Dec 23	43.24000 -0.92	44.34	42.91	44.34	15,400
14 Dec 23	44.16000 -0.46	45.81	43.84	45.42	25,300
13 Dec 23	44.62000 +1.63	44.62	42.71	43.29	21,700
12 Dec 23	42.99000 -0.47	43.41	42.84	43.41	13,900
11 Dec 23	43.46000 -0.42	44.05	43.08	43.35	10,400
08 Dec 23	43.88000 -1.21	44.74	43.40	44.74	22,600
07 Dec 23	45.09000 -0.36	45.79	45.01	45.34	20,700
06 Dec 23	45.45000 +0.20	46.23	45.23	45.46	26,700
05 Dec 23	45.25000 +0.46	45.52	44.42	44.42	17,200
04 Dec 23	44.79000 -0.17	45.58	44.01	44.01	28,500
01 Dec 23	44.96000 +0.70	45.71	44.09	44.09	42,000
30 Nov 23	44.26000 -0.07	44.49	43.98	44.06	15,100
29 Nov 23	44.33000 +0.92	44.42	43.45	43.45	16,800
28 Nov 23	43.41000 +0.47	43.71	42.74	42.74	8,600
27 Nov 23	42.94000 +0.67	43.36	42.56	42.56	25,100
24 Nov 23	42.27000 -0.06	42.82	42.24	42.43	5,000
23 Nov 23	42.33000 -0.06	42.67	42.05	42.67	5,300
22 Nov 23	42.39000 +0.21	42.51	41.81	42.00	12,700
21 Nov 23	42.18000 +0.52	42.74	41.68	41.77	73,300
20 Nov 23	41.66000 -0.06	42.02	41.20	41.89	24,700
17 Nov 23	41.72000 +0.43	41.84	41.11	41.30	16,600
16 Nov 23	41.29000 +0.62	41.76	40.74	40.75	24,200
15 Nov 23	40.67000 -0.41	41.71	40.50	40.82	16,300
14 Nov 23	41.08000 +0.50	41.64	40.94	40.94	6,800
13 Nov 23	40.58000 +0.26	41.10	40.53	40.98	13,000
10 Nov 23	40.32000 -0.28	41.13	39.78	41.13	14,900
09 Nov 23	40.60000 +0.17	41.13	40.06	40.06	35,400
08 Nov 23	40.43000 -1.09	41.45	39.98	41.45	22,900
07 Nov 23	41.52000 -0.61	41.78	41.28	41.71	16,100
06 Nov 23	42.13000 -0.22	42.96	42.00	42.81	15,600
03 Nov 23	42.35000 +1.20	42.43	41.39	41.55	21,900
02 Nov 23	41.15000 +1.15	41.18	40.07	40.66	28,300
01 Nov 23	40.00000 -0.21	40.25	39.17	39.17	14,500
31 Oct 23	40.21000 +0.22	40.74	39.89	39.89	27,500
30 Oct 23	39.99000 +0.02	40.30	39.70	39.90	17,900
27 Oct 23	39.97000 +0.08	40.11	39.40	39.84	18,300
26 Oct 23	39.89000 +0.15	40.15	39.30	39.34	17,100
25 Oct 23	39.74000 +0.76	40.48	38.83	38.83	22,300
24 Oct 23	38.98000 -0.27	39.42	38.64	38.88	27,000
23 Oct 23	39.25000 +0.17	40.15	38.43	38.43	28,400
20 Oct 23	39.08000 +0.17	39.67	38.67	38.92	40,500
19 Oct 23	38.91000 -0.74	39.45	38.65	39.45	25,400
18 Oct 23	39.65000 -1.00	40.96	39.65	40.77	29,200
17 Oct 23	40.65000 +0.42	40.78	40.37	40.51	18,400
16 Oct 23	40.23000 -0.34	40.87	39.99	40.62	11,800
13 Oct 23	40.57000 +0.35	41.15	40.37	40.42	34,000
12 Oct 23	40.22000 -1.12	41.16	40.22	41.16	16,700
11 Oct 23	41.34000 +0.33	41.58	40.77	41.42	17,600
10 Oct 23	41.01000 -0.14	41.33	40.73	41.01	12,800
06 Oct 23	41.15000 +0.67	41.30	40.13	40.65	11,600
05 Oct 23	40.48000 +0.24	40.60	39.92	39.92	22,500
04 Oct 23	40.24000 -1.25	41.39	40.01	41.38	21,900
03 Oct 23	41.49000 +0.55	41.72	40.75	40.82	20,700
02 Oct 23	40.94000 -0.43	42.42	40.12	41.61	37,800
29 Sep 23	41.37000 -0.85	42.39	41.31	42.25	58,800
28 Sep 23	42.22000 +0.18	42.48	41.87	41.97	57,400
27 Sep 23	42.04000 -0.96	43.18	41.97	42.93	31,200
26 Sep 23	43.00000 -1.11	44.43	42.90	44.43	29,500
25 Sep 23	44.11000 +0.82	44.24	42.91	43.05	32,000
22 Sep 23	43.29000 +0.01	44.05	43.29	43.39	39,100
21 Sep 23	43.28000 -0.97	44.12	43.07	44.12	10,300
20 Sep 23	44.25000 +0.04	44.83	44.07	44.44	18,300
19 Sep 23	44.21000 -1.34	45.20	44.21	45.07	15,200
18 Sep 23	45.55000 -0.31	45.92	45.43	45.92	13,600
15 Sep 23	45.86000 +0.85	45.97	45.00	45.08	22,600
14 Sep 23	45.01000 +1.05	45.09	44.09	44.09	18,300
13 Sep 23	43.96000 +0.46	44.06	43.15	43.59	23,200
12 Sep 23	43.50000 -1.03	44.64	43.39	44.37	13,800
11 Sep 23	44.53000 +0.28	44.64	44.18	44.64	10,500
08 Sep 23	44.25000 -0.72	44.83	44.15	44.83	10,600
07 Sep 23	44.97000 +0.12	44.98	44.03	44.66	16,300
06 Sep 23	44.85000 -0.96	46.21	44.82	46.21	15,700
05 Sep 23	45.81000 +0.06	46.16	45.52	45.52	64,800
01 Sep 23	45.75000 +0.81	46.21	45.00	45.00	137,900
31 Aug 23	44.94000 -0.06	45.62	44.34	45.25	91,200
30 Aug 23	45.00000 +0.73	45.05	44.20	44.55	61,600
29 Aug 23	44.27000 +0.21	44.96	44.06	44.06	44,500
28 Aug 23	44.06000 +0.35	44.44	43.74	43.74	10,400
25 Aug 23	43.71000 -0.17	44.24	43.55	44.01	21,400
24 Aug 23	43.88000 -0.20	44.51	43.48	43.48	75,900
23 Aug 23	44.08000 +0.48	44.25	43.72	43.96	56,900
22 Aug 23	43.60000 -0.40	44.37	43.29	44.37	11,000
21 Aug 23	44.00000 +0.32	44.17	43.57	43.92	14,600
18 Aug 23	43.68000 +0.00	43.82	43.23	43.58	21,400
17 Aug 23	43.68000 -1.41	45.22	43.67	45.22	15,800
16 Aug 23	45.09000 -0.65	46.00	44.90	45.95	22,700
15 Aug 23	45.74000 -1.68	47.59	45.64	47.59	53,300
14 Aug 23	47.42000 +0.58	47.50	46.64	46.86	105,200
11 Aug 23	46.84000 +0.69	46.90	46.30	46.36	31,300
10 Aug 23	46.15000 -0.43	47.03	45.95	46.73	30,300
09 Aug 23	46.58000 +1.19	48.25	45.72	46.39	130,000
08 Aug 23	45.39000 +1.99	45.68	43.98	44.91	95,900
04 Aug 23	43.40000 +0.63	44.30	43.30	43.30	81,600
03 Aug 23	42.77000 +0.22	43.11	42.40	42.47	176,600
02 Aug 23	42.55000 -0.09	42.67	41.30	42.66	20,300
01 Aug 23	42.64000 -1.31	44.30	42.64	43.66	42,600
31 Jul 23	43.95000 +1.44	44.09	42.61	42.99	57,400
28 Jul 23	42.51000 +0.09	42.80	42.14	42.17	15,000
27 Jul 23	42.42000 -0.03	42.43	41.77	42.25	21,300
26 Jul 23	42.45000 -0.05	43.06	42.00	42.30	21,100
25 Jul 23	42.50000 -0.84	43.44	42.50	43.20	17,300
24 Jul 23	43.34000 -0.15	43.49	42.81	43.21	10,400
21 Jul 23	43.49000 -0.11	43.90	42.82	43.90	21,200
20 Jul 23	43.60000 -1.29	44.49	43.48	44.49	12,900
19 Jul 23	44.89000 -0.10	45.17	44.79	44.81	20,100
18 Jul 23	44.99000 +0.56	45.22	44.28	44.28	12,300
17 Jul 23	44.43000 -0.26	44.66	44.31	44.54	51,900
14 Jul 23	44.69000 +0.05	44.87	44.32	44.69	27,600
13 Jul 23	44.64000 +0.77	44.86	44.07	44.07	21,000
12 Jul 23	43.87000 +0.17	44.33	43.87	44.08	14,400
11 Jul 23	43.70000 +0.23	44.16	43.48	43.52	31,100
10 Jul 23	43.47000 +0.31	43.82	42.52	42.52	58,000
07 Jul 23	43.16000 +0.58	43.21	42.79	42.80	54,300
06 Jul 23	42.58000 -0.90	43.42	42.55	43.00	53,800
05 Jul 23	43.48000 -0.05	43.69	42.84	43.69	52,100
04 Jul 23	43.53000 +0.64	44.18	43.35	43.51	20,700
30 Jun 23	42.89000 +0.60	43.05	42.46	42.68	72,900
29 Jun 23	42.29000 +0.25	42.40	41.75	41.75	15,700
28 Jun 23	42.04000 +0.20	42.08	41.48	41.77	18,100
27 Jun 23	41.84000 +0.15	42.16	41.63	42.16	30,600
26 Jun 23	41.69000 -0.32	42.16	41.50	42.15	31,200
23 Jun 23	42.01000 -0.36	42.57	41.90	42.23	34,200
22 Jun 23	42.37000 -0.08	42.43	42.07	42.19	23,300
21 Jun 23	42.45000 -0.24	42.99	42.33	42.99	52,700
20 Jun 23	42.69000 -1.54	43.75	42.60	43.63	44,700
19 Jun 23	44.23000 +0.19	44.23	44.13	44.13	1,000
16 Jun 23	44.04000 -0.22	44.23	43.59	44.14	38,700
15 Jun 23	44.26000 +0.17	44.26	43.75	43.95	10,200
14 Jun 23	44.09000 -0.35	44.60	43.56	44.33	39,500
13 Jun 23	44.44000 +0.26	44.86	44.28	44.35	31,300
12 Jun 23	44.18000 -0.57	44.93	44.05	44.93	17,900
09 Jun 23	44.75000 -0.18	44.75	44.21	44.53	63,000
08 Jun 23	44.93000 +0.00	45.10	44.61	44.83	13,300
07 Jun 23	44.93000 -1.22	46.31	44.86	45.85	28,600
06 Jun 23	46.15000 -0.15	46.27	45.69	46.08	34,600
05 Jun 23	46.30000 -0.09	46.47	45.96	45.96	17,900
02 Jun 23	46.39000 +0.15	46.59	46.19	46.35	27,300
01 Jun 23	46.24000 +0.24	46.75	45.81	45.81	53,100
31 May 23	46.00000 +0.23	46.30	45.45	45.76	56,100
30 May 23	45.77000 -0.51	46.07	45.41	45.72	46,800
29 May 23	46.28000 +0.67	46.86	45.47	45.47	59,500
26 May 23	45.61000 +0.53	45.76	45.13	45.22	77,400
25 May 23	45.08000 -0.38	45.22	44.80	45.07	48,800
24 May 23	45.46000 +0.08	46.35	44.65	45.23	45,300
23 May 23	45.38000 -0.16	46.30	45.16	46.30	102,000
19 May 23	45.54000 -0.58	46.16	45.40	46.04	36,600
18 May 23	46.12000 -0.25	46.12	45.25	45.97	48,900
17 May 23	46.37000 +0.19	46.72	45.95	46.41	47,300
16 May 23	46.18000 -0.64	46.51	45.65	46.45	54,700
15 May 23	46.82000 -0.32	47.74	46.64	47.74	40,100
12 May 23	47.14000 -0.48	47.71	46.64	47.71	11,200
11 May 23	47.62000 -1.14	48.81	47.32	48.80	18,700
10 May 23	48.76000 +0.64	48.79	47.93	48.54	21,900
09 May 23	48.12000 +0.52	48.40	47.23	47.23	16,700
08 May 23	47.60000 +0.93	47.60	46.53	46.64	21,100
05 May 23	46.67000 -0.84	47.80	46.67	47.30	29,900
04 May 23	47.51000 -1.12	48.64	46.95	48.00	26,300
03 May 23	48.63000 +0.14	49.02	48.21	48.56	15,000
02 May 23	48.49000 +0.55	48.70	47.03	47.62	29,300
01 May 23	47.94000 -0.79	49.20	47.83	49.12	19,700
28 Apr 23	48.73000 -0.25	49.03	48.40	48.98	19,600
27 Apr 23	48.98000 +0.54	49.27	48.20	48.20	24,400
26 Apr 23	48.44000 -1.16	49.75	48.31	49.56	24,700
25 Apr 23	49.60000 +2.30	49.68	46.70	47.28	44,500
24 Apr 23	47.30000 -0.51	47.94	47.20	47.77	17,500
21 Apr 23	47.81000 -1.21	49.07	47.81	49.01	18,100
20 Apr 23	49.02000 -0.15	49.48	48.46	49.13	52,400
19 Apr 23	49.17000 +0.92	49.64	47.67	48.25	91,600
18 Apr 23	48.25000 -1.04	49.27	48.08	49.27	15,400
17 Apr 23	49.29000 -0.68	49.80	49.15	49.80	53,000
14 Apr 23	49.97000 +0.07	50.43	49.02	49.86	77,000
13 Apr 23	49.90000 +1.35	49.97	48.55	48.55	24,200
12 Apr 23	48.55000 -0.10	49.03	48.14	48.80	16,500
11 Apr 23	48.65000 +0.68	48.69	47.94	48.15	42,200
10 Apr 23	47.97000 -0.25	48.17	47.12	48.10	21,600
06 Apr 23	48.22000 -0.92	49.09	48.11	48.93	45,100
05 Apr 23	49.14000 -0.65	49.60	48.72	49.48	34,100
04 Apr 23	49.79000 +0.46	49.89	49.06	49.89	24,100
03 Apr 23	49.33000 -0.06	49.76	48.34	49.36	77,000
31 Mar 23	49.39000 +0.68	49.60	48.79	48.89	37,400
30 Mar 23	48.71000 +0.25	48.91	48.19	48.59	18,000
29 Mar 23	48.46000 -0.11	49.07	48.27	48.50	12,300
28 Mar 23	48.57000 -0.17	48.95	48.42	48.92	13,900
27 Mar 23	48.74000 -0.19	49.20	48.40	48.75	32,900
24 Mar 23	48.93000 -0.46	49.44	48.40	49.39	53,200
23 Mar 23	49.39000 +0.38	50.34	48.82	49.02	104,300
22 Mar 23	49.01000 -0.74	49.87	49.01	49.25	42,100
21 Mar 23	49.75000 +0.96	49.75	48.09	48.98	31,300
20 Mar 23	48.79000 -0.41	49.58	48.55	49.42	23,000
17 Mar 23	49.20000 +0.83	49.46	48.36	48.88	72,200
16 Mar 23	48.37000 +0.50	48.82	47.18	47.18	27,100
15 Mar 23	47.87000 -0.92	48.75	47.37	48.75	48,700
14 Mar 23	48.79000 +0.79	49.17	47.53	49.00	47,200
13 Mar 23	48.00000 +2.64	48.81	46.00	46.00	63,200
10 Mar 23	45.36000 -2.21	47.84	44.72	47.84	91,500
09 Mar 23	47.57000 -0.02	48.09	47.41	47.83	42,100
08 Mar 23	47.59000 -0.49	48.31	47.36	48.00	47,700
07 Mar 23	48.08000 -1.22	49.29	48.01	49.29	62,500
06 Mar 23	49.30000 -0.28	49.92	49.19	49.76	66,000
03 Mar 23	49.58000 +0.55	49.76	48.50	49.04	26,000
02 Mar 23	49.03000 +0.79	49.63	47.91	47.91	77,700
01 Mar 23	48.24000 +1.02	48.55	47.16	47.25	68,900
28 Feb 23	47.22000 +1.47	47.54	45.52	45.77	95,300
27 Feb 23	45.75000 -0.83	46.88	44.96	46.60	110,800
24 Feb 23	46.58000 -3.17	49.00	44.77	48.87	301,200
23 Feb 23	49.75000 -0.65	50.63	49.29	50.63	93,000
22 Feb 23	50.40000 +0.40	51.22	49.93	49.93	48,100
21 Feb 23	50.00000 -1.20	50.98	49.36	50.81	26,900
17 Feb 23	51.20000 -0.16	51.35	50.16	50.96	44,200
16 Feb 23	51.36000 +0.09	51.62	50.61	50.94	33,400
15 Feb 23	51.27000 -0.25	51.80	50.93	51.19	39,300
14 Feb 23	51.52000 +0.73	51.89	50.74	50.89	78,500
13 Feb 23	50.79000 +0.62	51.74	50.01	50.01	99,800
10 Feb 23	50.17000 -1.29	51.34	50.14	51.32	112,900
09 Feb 23	51.46000 -0.09	52.66	51.46	51.81	129,000
08 Feb 23	51.55000 +0.42	52.00	50.42	50.71	95,600
07 Feb 23	51.13000 -0.14	51.63	50.30	51.09	160,400
06 Feb 23	51.27000 -1.06	52.32	50.94	51.87	86,800
03 Feb 23	52.33000 -0.91	53.34	52.04	52.48	93,300
02 Feb 23	53.24000 -0.04	54.10	52.84	53.66	113,100
01 Feb 23	53.28000 +0.65	53.55	52.06	52.75	15,800
31 Jan 23	52.63000 -0.24	53.83	51.83	52.75	157,100
30 Jan 23	52.87000 +0.23	53.11	51.97	51.97	69,800
27 Jan 23	52.64000 -1.34	53.52	52.32	53.52	57,200
26 Jan 23	53.98000 -0.81	54.69	53.50	54.69	121,000
25 Jan 23	54.79000 +0.47	54.95	53.55	54.19	39,600
24 Jan 23	54.32000 -0.10	54.93	54.09	54.28	70,700
23 Jan 23	54.42000 -0.03	55.13	53.96	54.45	127,800
20 Jan 23	54.45000 +0.62	54.68	53.44	53.80	119,400
19 Jan 23	53.83000 -1.54	55.28	53.83	55.08	94,200
18 Jan 23	55.37000 +1.54	56.40	54.11	54.11	182,000
17 Jan 23	53.83000 -1.86	56.21	53.77	55.12	191,000
16 Jan 23	55.69000 +0.16	56.31	55.06	55.53	138,600
13 Jan 23	55.53000 +1.40	55.61	54.18	54.27	76,000
12 Jan 23	54.13000 +0.24	54.83	52.94	54.04	148,500
11 Jan 23	53.89000 +0.44	54.61	53.48	53.69	102,900
10 Jan 23	53.45000 +1.72	53.45	51.69	51.69	48,000
09 Jan 23	51.73000 +0.97	52.40	50.91	51.06	39,200
06 Jan 23	50.76000 +0.44	51.27	49.09	50.93	103,200
05 Jan 23	50.32000 +1.66	50.69	47.91	48.33	121,400
04 Jan 23	48.66000 +0.88	49.25	48.00	48.03	105,900
03 Jan 23	47.78000 +2.74	47.92	45.57	45.57	90,100
30 Dec 22	45.04000 +0.05	45.30	44.40	44.81	122,600
29 Dec 22	44.99000 -0.48	46.36	44.99	45.47	120,900
28 Dec 22	45.47000 +0.15	46.07	44.86	45.40	91,300
23 Dec 22	45.32000 +0.01	46.01	44.94	45.24	31,100
22 Dec 22	45.31000 +0.21	45.34	43.80	44.81	119,700
21 Dec 22	45.10000 +0.32	45.64	44.96	45.12	86,600
20 Dec 22	44.78000 +1.18	45.14	43.39	43.60	213,800
19 Dec 22	43.60000 -1.15	44.33	43.51	44.33	161,500
16 Dec 22	44.75000 +0.71	44.99	43.57	43.75	109,600
15 Dec 22	44.04000 -1.96	45.80	43.98	45.76	56,200
14 Dec 22	46.00000 +0.47	46.37	45.15	45.59	29,500
13 Dec 22	45.53000 -0.46	47.73	45.25	47.25	78,600
12 Dec 22	45.99000 -1.30	47.03	45.94	47.03	90,600
09 Dec 22	47.29000 +0.44	47.93	46.96	47.25	111,600
08 Dec 22	46.85000 +0.73	47.25	45.48	46.06	168,600
07 Dec 22	46.12000 +0.07	47.25	45.67	46.37	98,500
06 Dec 22	46.05000 -0.40	47.33	45.91	46.72	74,700
05 Dec 22	46.45000 -2.11	48.56	46.45	48.39	30,100
02 Dec 22	48.56000 -0.29	49.46	48.10	48.50	45,600
01 Dec 22	48.85000 +0.82	49.92	48.49	49.38	33,600
30 Nov 22	48.03000 +0.60	48.15	46.02	47.34	47,100
29 Nov 22	47.43000 +0.43	48.64	47.32	47.59	22,300
28 Nov 22	47.00000 -2.03	48.90	46.74	48.90	22,600
25 Nov 22	49.03000 -0.72	49.67	49.03	49.67	4,900
24 Nov 22	49.75000 +0.32	50.19	49.22	49.58	38,200
23 Nov 22	49.43000 -0.10	49.89	49.09	49.39	30,100
22 Nov 22	49.53000 +1.38	49.69	48.27	48.27	29,700
21 Nov 22	48.15000 -0.72	48.65	47.30	48.65	62,600
18 Nov 22	48.87000 +0.03	50.35	48.72	49.21	29,700
17 Nov 22	48.84000 -0.62	49.71	48.43	48.82	22,000
16 Nov 22	49.46000 -0.48	49.90	49.05	49.50	18,700
15 Nov 22	49.94000 +0.72	49.97	48.19	49.52	66,900
14 Nov 22	49.22000 -1.88	50.75	49.11	50.75	45,700
11 Nov 22	51.10000 +0.66	51.50	49.96	50.75	35,800
10 Nov 22	50.44000 +1.54	51.38	49.44	50.00	50,600
09 Nov 22	48.90000 -2.04	50.90	48.74	50.62	36,900
08 Nov 22	50.94000 +1.32	52.14	49.46	49.46	30,500
07 Nov 22	49.62000 +0.10	50.75	49.23	49.83	31,200
04 Nov 22	49.52000 +2.22	49.68	47.13	47.40	32,400
03 Nov 22	47.30000 -0.09	47.91	46.52	47.10	25,700
02 Nov 22	47.39000 -2.83	49.93	47.25	49.74	35,800
01 Nov 22	50.22000 +1.39	50.39	49.48	49.83	14,600
31 Oct 22	48.83000 +0.31	49.65	48.45	48.64	19,200
28 Oct 22	48.52000 +1.09	48.82	47.13	47.53	18,000
27 Oct 22	47.43000 -1.39	50.05	47.03	49.01	40,000
26 Oct 22	48.82000 +1.31	50.44	47.76	47.76	41,400
25 Oct 22	47.51000 +2.02	47.52	45.64	45.65	33,200
24 Oct 22	45.49000 +0.12	46.05	44.99	45.93	18,000
21 Oct 22	45.37000 +0.71	45.65	43.54	44.60	21,700
20 Oct 22	44.66000 +0.31	45.29	44.22	44.35	35,200
19 Oct 22	44.35000 -1.15	45.41	43.85	45.32	23,600
18 Oct 22	45.50000 +0.95	45.97	44.70	44.70	13,800
17 Oct 22	44.55000 +0.45	46.09	43.99	44.49	35,400
14 Oct 22	44.10000 -0.51	45.82	43.59	44.74	22,800
13 Oct 22	44.61000 +0.70	45.12	41.60	42.78	41,400
12 Oct 22	43.91000 -2.56	46.51	43.67	46.45	29,200
11 Oct 22	46.47000 +0.37	46.87	43.87	45.12	42,400
07 Oct 22	46.10000 -2.67	48.40	45.88	48.04	21,000
06 Oct 22	48.77000 +0.90	48.95	47.29	47.29	18,000
05 Oct 22	47.87000 -1.64	49.15	47.64	48.71	12,700
04 Oct 22	49.51000 +1.64	49.71	49.01	49.49	19,700
03 Oct 22	47.87000 +1.52	48.39	46.75	46.98	17,500
30 Sep 22	46.35000 +0.27	47.00	45.54	45.87	28,300
29 Sep 22	46.08000 -0.66	46.23	44.89	46.22	19,500
28 Sep 22	46.74000 +2.74	47.22	43.57	43.83	32,300
27 Sep 22	44.00000 +1.75	44.68	42.82	42.82	40,000
26 Sep 22	42.25000 -1.32	43.81	42.20	43.35	49,900
23 Sep 22	43.57000 -1.43	45.00	42.74	45.00	51,400
22 Sep 22	45.00000 -1.36	46.50	45.00	46.37	33,000
21 Sep 22	46.36000 +0.99	47.24	45.29	45.29	39,300
20 Sep 22	45.37000 -1.60	46.89	44.78	46.89	42,600
19 Sep 22	46.97000 -0.75	47.85	46.63	47.60	19,100
16 Sep 22	47.72000 -0.71	48.70	46.85	47.48	31,300
15 Sep 22	48.43000 -1.30	50.61	47.78	49.85	30,000
14 Sep 22	49.73000 +1.24	49.86	48.38	48.53	16,100
13 Sep 22	48.49000 -2.68	50.71	48.06	49.72	35,600
12 Sep 22	51.17000 +0.28	51.84	50.72	51.64	17,800
09 Sep 22	50.89000 +1.23	51.63	50.41	50.41	45,600
08 Sep 22	49.66000 +1.16	49.66	48.16	48.21	58,800
07 Sep 22	48.50000 +0.97	48.50	46.41	47.53	49,500
06 Sep 22	47.53000 +0.35	48.09	46.93	47.22	33,700
02 Sep 22	47.18000 +0.40	48.19	46.69	47.21	27,800
01 Sep 22	46.78000 -2.89	49.00	46.35	49.00	43,000
31 Aug 22	49.67000 +0.69	50.09	48.62	48.79	42,000
30 Aug 22	48.98000 +0.45	49.64	47.87	48.32	30,600
29 Aug 22	48.53000 +0.90	48.76	46.69	47.03	30,700
26 Aug 22	47.63000 -1.76	49.82	46.96	49.32	36,700
25 Aug 22	49.39000 +0.03	50.52	49.33	49.83	20,400
24 Aug 22	49.36000 +1.92	49.51	47.60	47.73	23,200
23 Aug 22	47.44000 +0.80	47.92	46.47	46.78	23,000
22 Aug 22	46.64000 -1.40	46.88	43.60	46.88	57,500
19 Aug 22	48.04000 -1.40	49.22	47.61	49.09	40,800
18 Aug 22	49.44000 +0.98	49.66	48.63	48.63	27,900
17 Aug 22	48.46000 -0.92	49.15	48.04	49.15	12,900
16 Aug 22	49.38000 +0.47	49.39	48.25	48.58	30,200
15 Aug 22	48.91000 +0.09	48.94	48.02	48.04	20,800
12 Aug 22	48.82000 +1.09	48.82	47.60	47.75	26,500
11 Aug 22	47.73000 -1.22	49.02	47.58	48.91	24,300
10 Aug 22	48.95000 +0.15	49.50	48.42	49.09	17,700
09 Aug 22	48.80000 +0.20	48.96	47.75	48.96	32,900
08 Aug 22	48.60000 +1.82	48.88	46.57	47.15	24,600
05 Aug 22	46.78000 +0.16	47.12	46.22	46.48	23,500
04 Aug 22	46.62000 +1.90	46.99	44.72	44.91	41,500
03 Aug 22	44.72000 -2.48	47.26	44.26	47.26	57,600
02 Aug 22	47.20000 -1.26	48.98	46.23	48.98	43,100
29 Jul 22	48.46000 +0.98	48.58	47.09	47.70	23,300
28 Jul 22	47.48000 +2.15	47.58	45.77	45.94	42,000
27 Jul 22	45.33000 +1.05	45.46	44.36	44.36	58,400
26 Jul 22	44.28000 +0.73	44.62	43.51	43.51	35,400
25 Jul 22	43.55000 -2.35	45.68	42.94	45.68	62,600
22 Jul 22	45.90000 -0.22	46.78	45.54	45.89	28,100
21 Jul 22	46.12000 +0.03	46.54	45.61	45.61	29,200
20 Jul 22	46.09000 -0.14	46.49	45.57	46.23	25,300
19 Jul 22	46.23000 +0.84	46.39	45.52	45.52	45,900
18 Jul 22	45.39000 +0.80	46.55	44.69	45.08	35,100
15 Jul 22	44.59000 +0.48	44.77	43.67	44.54	30,400
14 Jul 22	44.11000 -0.79	44.75	43.05	44.75	29,100
13 Jul 22	44.90000 +0.82	45.18	43.39	43.39	47,000
12 Jul 22	44.08000 -0.33	45.32	43.90	44.25	40,200
11 Jul 22	44.41000 -1.05	45.56	44.20	44.93	37,500
08 Jul 22	45.46000 +0.27	46.41	44.53	45.05	36,200
07 Jul 22	45.19000 +2.63	45.52	42.76	42.76	50,500
06 Jul 22	42.56000 -1.41	44.15	41.93	43.93	59,000
05 Jul 22	43.97000 -0.82	45.11	42.88	44.79	71,700
04 Jul 22	44.79000 +0.07	44.89	44.14	44.72	13,600
30 Jun 22	44.72000 -1.10	45.63	44.08	45.63	60,300
29 Jun 22	45.82000 -0.11	46.54	45.29	46.30	44,300
28 Jun 22	45.93000 -0.94	47.58	45.48	46.62	66,600
27 Jun 22	46.87000 -0.57	47.94	46.17	47.94	121,600
24 Jun 22	47.44000 +0.59	48.13	46.59	46.85	71,100
23 Jun 22	46.85000 -0.49	48.06	46.12	47.35	43,600
22 Jun 22	47.34000 +0.00	48.69	46.47	46.49	53,300
21 Jun 22	47.34000 +0.25	48.71	47.04	47.09	42,500
20 Jun 22	47.09000 -0.69	47.64	46.52	47.64	15,200
17 Jun 22	47.78000 +0.83	48.42	46.99	46.99	88,800
16 Jun 22	46.95000 +0.65	47.07	45.35	45.56	67,800
15 Jun 22	46.30000 +0.64	46.83	45.44	46.02	56,700
14 Jun 22	45.66000 -0.60	46.58	45.17	46.58	75,600
13 Jun 22	46.26000 -2.01	47.09	45.11	47.09	104,200
10 Jun 22	48.27000 +0.61	49.13	46.08	47.01	106,100
09 Jun 22	47.66000 -1.68	49.43	47.38	49.43	43,000
08 Jun 22	49.34000 -0.98	50.68	49.20	50.17	81,600
07 Jun 22	50.32000 +2.54	50.58	47.77	47.77	85,900
06 Jun 22	47.78000 -0.17	48.80	47.51	48.80	58,500
03 Jun 22	47.95000 -2.32	50.22	47.79	49.79	90,000
02 Jun 22	50.27000 +2.86	50.66	47.41	47.41	69,800
01 Jun 22	47.41000 +1.00	47.87	45.85	46.12	95,300
31 May 22	46.41000 -0.96	47.49	45.64	47.28	126,800
30 May 22	47.37000 +0.67	47.78	46.70	46.70	8,900
27 May 22	46.70000 +0.15	47.37	46.26	46.37	22,600
26 May 22	46.55000 +0.54	46.88	46.18	46.23	16,900
25 May 22	46.01000 +0.01	46.30	45.58	45.79	26,300
24 May 22	46.00000 -0.17	46.31	45.06	46.15	42,100
20 May 22	46.17000 -0.79	47.95	45.12	47.32	75,600
19 May 22	46.96000 +1.27	47.88	44.60	44.60	71,000
18 May 22	45.69000 -0.01	45.71	44.44	45.54	74,400
17 May 22	45.70000 +0.95	46.44	45.02	45.31	62,400
16 May 22	44.75000 -0.93	45.45	44.01	45.45	68,300
13 May 22	45.68000 -0.22	47.48	45.60	45.60	55,000
12 May 22	45.90000 -0.72	47.70	44.84	46.41	93,900
11 May 22	46.62000 -2.97	48.99	46.49	48.88	120,000
10 May 22	49.59000 -2.62	53.04	48.61	52.56	124,100
09 May 22	52.21000 -6.20	56.79	52.04	56.79	105,300
06 May 22	58.41000 +1.02	59.20	55.52	55.52	53,500
05 May 22	57.39000 -0.98	58.17	55.53	58.12	58,400
04 May 22	58.37000 +0.16	58.43	56.21	58.04	28,700
03 May 22	58.21000 +1.43	58.91	56.43	56.68	53,500
02 May 22	56.78000 -2.38	59.33	55.89	58.84	67,700
29 Apr 22	59.16000 -0.83	61.30	58.93	60.05	24,000
28 Apr 22	59.99000 +1.68	60.69	58.49	58.80	28,900
27 Apr 22	58.31000 -0.13	59.12	56.79	58.83	61,200
26 Apr 22	58.44000 -1.83	60.95	58.36	60.89	36,400
25 Apr 22	60.27000 +0.59	60.83	57.33	58.35	80,100
22 Apr 22	59.68000 -2.18	63.02	59.41	62.69	87,600
21 Apr 22	61.86000 -8.35	70.40	61.78	70.21	84,800
20 Apr 22	70.21000 -1.49	71.25	68.05	71.14	70,700
19 Apr 22	71.70000 +2.70	71.70	68.53	69.16	95,000
18 Apr 22	69.00000 +1.68	69.49	67.09	67.09	57,600
14 Apr 22	67.32000 +1.11	67.47	66.03	66.35	46,600
13 Apr 22	66.21000 +1.14	67.12	65.01	65.01	35,300
12 Apr 22	65.07000 +0.44	65.51	63.77	64.45	32,400
11 Apr 22	64.63000 -0.50	65.81	63.83	65.17	25,200
08 Apr 22	65.13000 +0.28	65.59	64.97	65.03	26,100
07 Apr 22	64.85000 +1.70	65.22	62.83	63.32	29,400
06 Apr 22	63.15000 +0.89	63.64	62.06	62.27	44,000
05 Apr 22	62.26000 -2.53	65.74	62.08	64.96	49,100
04 Apr 22	64.79000 +0.62	65.16	64.19	64.48	44,300
01 Apr 22	64.17000 +1.49	64.37	62.92	62.93	52,900
31 Mar 22	62.68000 +0.11	63.49	62.57	62.57	74,800
30 Mar 22	62.57000 -0.32	63.55	62.04	62.59	49,700
29 Mar 22	62.89000 -0.10	63.09	62.00	62.97	93,800
28 Mar 22	62.99000 -0.26	64.08	62.32	63.50	44,200
25 Mar 22	63.25000 -0.13	63.81	63.12	63.30	45,300
24 Mar 22	63.38000 +1.37	63.93	62.05	62.14	74,800
23 Mar 22	62.01000 +2.46	62.36	59.54	60.15	62,800
22 Mar 22	59.55000 -0.22	60.49	59.51	60.49	66,900
21 Mar 22	59.77000 +0.33	60.41	59.25	59.80	65,900
18 Mar 22	59.44000 -0.41	60.93	59.34	59.69	82,700
17 Mar 22	59.85000 +2.51	60.28	56.99	56.99	100,800
16 Mar 22	57.34000 -0.32	58.61	56.54	57.67	67,700
15 Mar 22	57.66000 +0.19	58.16	55.79	57.60	56,000
14 Mar 22	57.47000 -1.15	60.58	56.86	58.92	110,300
11 Mar 22	58.62000 -0.36	59.00	57.45	58.99	64,100
10 Mar 22	58.98000 +0.76	60.07	57.92	58.00	193,800
09 Mar 22	58.22000 -0.32	58.87	56.97	57.97	80,200
08 Mar 22	58.54000 -1.55	60.73	57.85	59.88	204,400
07 Mar 22	60.09000 +4.83	61.18	54.46	56.00	193,600
04 Mar 22	55.26000 +2.23	55.92	53.01	53.03	141,800
03 Mar 22	53.03000 +0.98	53.85	51.92	52.09	45,500
02 Mar 22	52.05000 -1.06	53.72	51.47	53.72	43,100
01 Mar 22	53.11000 +0.93	54.58	50.86	52.18	155,600
28 Feb 22	52.18000 +3.21	52.54	48.66	48.75	161,500
25 Feb 22	48.97000 -0.85	49.63	48.11	48.11	37,300
24 Feb 22	49.82000 +2.55	50.05	47.03	48.43	68,500
23 Feb 22	47.27000 -0.61	48.38	47.04	48.38	45,200
22 Feb 22	47.88000 -0.95	49.37	47.47	49.27	46,500
18 Feb 22	48.83000 -1.52	50.54	48.57	50.30	33,800
17 Feb 22	50.35000 +0.05	51.01	50.13	50.32	41,300
16 Feb 22	50.30000 +0.10	50.66	48.66	49.53	62,500
15 Feb 22	50.20000 -0.14	51.80	49.30	50.42	86,700
14 Feb 22	50.34000 +3.20	50.65	47.40	47.69	105,800
11 Feb 22	47.14000 +0.85	47.82	46.50	47.09	133,500
10 Feb 22	46.29000 -0.98	47.46	46.06	46.49	98,800
09 Feb 22	47.27000 +0.66	47.78	46.57	46.75	63,000
08 Feb 22	46.61000 +3.14	46.87	43.32	43.32	120,600
07 Feb 22	43.47000 +0.20	43.86	42.80	43.10	52,600
04 Feb 22	43.27000 +0.11	43.54	42.59	42.91	46,000
03 Feb 22	43.16000 -1.70	44.85	42.98	44.48	38,700
02 Feb 22	44.86000 -0.35	45.64	44.51	45.10	40,000
01 Feb 22	45.21000 +0.57	45.39	44.41	44.82	35,700
31 Jan 22	44.64000 +0.45	44.84	43.51	43.96	62,700
28 Jan 22	44.19000 +0.16	44.52	43.04	43.93	56,800
27 Jan 22	44.03000 +0.20	45.32	43.76	44.00	89,700
26 Jan 22	43.83000 -3.15	47.52	43.78	47.09	113,700
25 Jan 22	46.98000 +0.61	47.41	45.01	45.58	102,400
24 Jan 22	46.37000 -0.56	46.47	44.23	46.13	110,200
21 Jan 22	46.93000 -1.67	48.29	46.67	48.00	50,600
20 Jan 22	48.60000 -0.51	50.04	48.52	49.05	36,200
19 Jan 22	49.11000 +1.12	49.45	48.28	48.50	27,000
18 Jan 22	47.99000 -0.78	48.61	47.71	48.22	35,900
17 Jan 22	48.77000 -0.22	49.11	48.49	48.49	8,100
14 Jan 22	48.99000 -1.07	49.89	48.64	49.81	39,000
13 Jan 22	50.06000 -0.99	51.21	49.97	51.20	38,600
12 Jan 22	51.05000 -0.98	52.76	51.00	52.00	24,600
11 Jan 22	52.03000 +0.70	53.02	50.74	51.11	97,800
10 Jan 22	51.33000 -0.76	51.72	50.70	51.62	71,600
07 Jan 22	52.09000 -1.20	53.45	51.72	53.45	84,800
06 Jan 22	53.29000 -2.21	56.01	52.93	55.99	85,000
05 Jan 22	55.50000 -0.63	57.18	55.50	56.17	60,800
04 Jan 22	56.13000 -0.95	57.08	55.09	57.08	67,400
31 Dec 21	57.08000 -0.54	57.97	56.83	57.97	17,100
30 Dec 21	57.62000 -0.31	58.68	57.55	57.93	21,300
29 Dec 21	57.93000 +0.04	58.48	57.57	57.77	24,700
24 Dec 21	57.89000 +0.48	57.89	57.29	57.30	700
23 Dec 21	57.41000 +1.28	57.76	56.13	56.13	21,100
22 Dec 21	56.13000 +0.34	57.08	55.26	55.26	21,700
21 Dec 21	55.79000 +0.90	56.37	55.01	55.01	13,900
20 Dec 21	54.89000 -0.70	55.64	54.07	55.08	33,100
17 Dec 21	55.59000 -0.31	56.06	53.11	56.06	87,400
16 Dec 21	55.90000 +1.64	56.00	53.90	53.90	45,600
15 Dec 21	54.26000 +0.93	54.42	52.24	53.41	44,700
14 Dec 21	53.33000 -1.83	54.86	52.99	54.86	51,000
13 Dec 21	55.16000 +0.16	55.33	54.43	55.01	36,600
10 Dec 21	55.00000 -0.77	56.16	54.82	55.94	37,100
09 Dec 21	55.77000 -3.66	59.64	55.19	58.93	70,400
08 Dec 21	59.43000 +0.82	59.64	58.32	58.72	80,400
07 Dec 21	58.61000 +1.98	58.81	56.88	57.06	116,400
06 Dec 21	56.63000 -0.50	57.42	55.79	57.12	71,500
03 Dec 21	57.13000 +1.10	57.31	55.76	56.14	75,200
02 Dec 21	56.03000 -0.39	56.90	55.50	56.47	70,600
01 Dec 21	56.42000 +0.95	57.23	56.01	56.01	72,700
30 Nov 21	55.47000 -1.40	57.05	55.16	56.49	74,400
29 Nov 21	56.87000 -0.63	58.23	56.84	57.34	24,400
26 Nov 21	57.50000 -0.65	58.19	57.19	57.71	28,400
25 Nov 21	58.15000 -0.04	58.97	57.55	58.52	49,000
24 Nov 21	58.19000 +0.29	58.33	57.06	57.06	27,200
23 Nov 21	57.90000 +0.85	58.14	57.17	57.17	50,200
22 Nov 21	57.05000 +0.26	57.41	56.13	56.68	33,800
19 Nov 21	56.79000 -0.93	57.88	56.53	57.69	37,900
18 Nov 21	57.72000 -0.38	58.49	57.37	58.12	39,000
17 Nov 21	58.10000 +0.30	58.22	57.51	58.02	24,700
16 Nov 21	57.80000 +0.42	58.47	57.32	57.97	45,400
15 Nov 21	57.38000 -1.03	58.56	56.98	58.56	50,800
12 Nov 21	58.41000 +1.02	58.84	56.87	56.87	41,600
11 Nov 21	57.39000 +1.12	57.87	56.06	56.39	46,700
10 Nov 21	56.27000 +0.59	56.37	55.42	55.68	64,200
09 Nov 21	55.68000 +0.94	55.70	54.21	54.57	54,000
08 Nov 21	54.74000 +0.97	55.25	53.56	53.60	52,100
05 Nov 21	53.77000 +1.52	54.12	50.68	50.90	115,800
04 Nov 21	52.25000 +0.66	52.27	50.94	51.63	25,800
03 Nov 21	51.59000 +0.32	52.48	51.20	51.20	54,900
02 Nov 21	51.27000 +0.65	51.38	50.17	50.55	42,100
01 Nov 21	50.62000 +0.27	51.00	50.03	50.10	38,100
29 Oct 21	50.35000 +0.63	50.51	49.28	49.53	24,200
28 Oct 21	49.72000 -0.32	50.75	49.48	50.12	27,700
27 Oct 21	50.04000 +0.12	50.59	49.37	49.87	36,800
26 Oct 21	49.92000 -0.24	51.01	49.92	50.32	36,900
25 Oct 21	50.16000 -0.04	50.35	49.11	50.30	39,800
22 Oct 21	50.20000 +1.00	50.35	49.12	49.48	72,400
21 Oct 21	49.20000 +0.84	49.39	48.68	48.73	45,800
20 Oct 21	48.36000 +0.69	48.68	47.62	47.71	29,300
19 Oct 21	47.67000 +0.26	47.70	46.70	47.51	68,400
18 Oct 21	47.41000 +0.24	47.58	46.62	47.14	41,400
15 Oct 21	47.17000 +0.13	47.79	46.78	47.16	70,300
14 Oct 21	47.04000 +1.27	47.20	45.81	46.15	40,800
13 Oct 21	45.77000 +1.10	45.88	44.59	44.67	45,100
12 Oct 21	44.67000 -0.30	45.13	44.46	45.13	31,400
08 Oct 21	44.97000 +0.27	45.80	44.89	44.93	31,800
07 Oct 21	44.70000 -0.74	46.15	44.70	45.50	78,100
06 Oct 21	45.44000 -0.18	46.00	45.27	45.55	36,300
05 Oct 21	45.62000 -0.15	46.16	45.41	45.67	26,700
04 Oct 21	45.77000 -0.51	46.47	45.14	46.11	30,200
01 Oct 21	46.28000 -0.29	46.64	45.47	46.59	28,800
30 Sep 21	46.57000 -0.58	47.49	46.42	46.60	25,800
29 Sep 21	47.15000 +0.10	47.72	46.99	47.01	27,000
28 Sep 21	47.05000 -0.28	47.44	46.48	46.85	38,400
27 Sep 21	47.33000 -0.40	47.78	46.74	47.77	24,900
24 Sep 21	47.73000 -0.54	48.27	47.55	48.19	33,700
23 Sep 21	48.27000 -0.69	49.10	48.08	48.83	17,100
22 Sep 21	48.96000 +0.13	49.50	48.82	49.03	26,500
21 Sep 21	48.83000 -0.23	49.88	48.83	49.59	36,900
20 Sep 21	49.06000 +0.16	49.29	47.80	48.29	66,900
17 Sep 21	48.90000 +0.07	49.32	48.55	49.12	46,400
16 Sep 21	48.83000 -0.07	49.08	48.25	49.01	39,400
15 Sep 21	48.90000 -0.01	49.22	48.19	49.22	29,200
14 Sep 21	48.91000 -0.28	49.12	47.97	49.00	44,100
13 Sep 21	49.19000 +0.21	49.92	48.42	49.08	49,600
10 Sep 21	48.98000 +1.65	49.46	47.20	47.63	70,800
09 Sep 21	47.33000 +0.11	47.70	46.85	47.18	30,800
08 Sep 21	47.22000 +0.00	47.46	46.69	47.03	32,600
07 Sep 21	47.22000 +1.18	47.35	45.96	46.00	54,000
03 Sep 21	46.04000 +1.09	46.80	45.19	45.19	57,700
02 Sep 21	44.95000 +1.81	45.26	42.96	42.96	85,700
01 Sep 21	43.14000 +0.71	43.38	42.48	43.24	31,900
31 Aug 21	42.43000 +0.15	42.87	42.13	42.46	23,500
30 Aug 21	42.28000 -0.39	42.95	42.03	42.95	30,700
27 Aug 21	42.67000 -0.29	43.70	42.63	43.09	74,800
26 Aug 21	42.96000 -0.33	43.44	42.36	43.42	31,400
25 Aug 21	43.29000 +0.40	43.90	42.56	42.96	114,900
24 Aug 21	42.89000 +0.12	44.14	42.46	42.79	195,400
23 Aug 21	42.77000 +0.21	43.62	41.72	42.21	130,800
20 Aug 21	42.56000 -0.81	44.07	41.82	43.34	129,400
19 Aug 21	43.37000 -0.04	43.72	42.86	43.25	62,600
18 Aug 21	43.41000 -0.52	44.09	43.32	44.03	28,600
17 Aug 21	43.93000 -1.42	45.32	43.70	45.32	44,500
16 Aug 21	45.35000 -0.08	45.73	44.89	45.26	41,200
13 Aug 21	45.43000 -0.28	45.76	45.29	45.76	19,400
12 Aug 21	45.71000 -0.08	46.11	45.18	46.11	19,200
11 Aug 21	45.79000 -0.42	46.94	45.68	46.28	31,000
10 Aug 21	46.21000 -0.07	46.31	45.38	46.17	43,100
09 Aug 21	46.28000 +0.32	47.01	45.39	46.39	53,600
06 Aug 21	45.96000 +0.98	47.51	45.16	45.25	101,700
05 Aug 21	44.98000 -0.25	45.80	44.73	44.73	33,200
04 Aug 21	45.23000 +0.23	45.33	44.43	45.05	65,000
03 Aug 21	45.00000 -0.98	45.34	44.36	45.20	67,900
30 Jul 21	45.98000 -0.04	46.63	45.42	45.98	23,100
29 Jul 21	46.02000 +1.01	46.29	45.27	45.50	33,900
28 Jul 21	45.01000 +0.15	45.55	44.81	45.36	25,400
27 Jul 21	44.86000 -0.63	45.90	44.56	45.90	17,600
26 Jul 21	45.49000 +0.24	46.15	44.74	46.15	18,400
23 Jul 21	45.25000 -0.76	46.42	45.13	46.00	37,200
22 Jul 21	46.01000 -1.13	47.14	45.93	47.14	29,400
21 Jul 21	47.14000 +2.85	47.21	44.51	44.51	104,300
20 Jul 21	44.29000 -0.78	45.46	44.16	44.89	71,900
19 Jul 21	45.07000 -1.45	46.97	44.75	46.06	60,400
16 Jul 21	46.52000 -0.17	47.03	46.34	46.98	27,900
15 Jul 21	46.69000 -0.31	47.43	46.53	47.06	36,900
14 Jul 21	47.00000 +0.00	47.20	46.54	47.17	19,400
13 Jul 21	47.00000 -0.02	47.33	46.60	47.09	17,100
12 Jul 21	47.02000 -0.21	47.86	46.84	47.02	27,900
09 Jul 21	47.23000 -0.33	48.20	47.21	47.21	17,800
08 Jul 21	47.56000 -0.78	47.99	47.14	47.93	22,300
07 Jul 21	48.34000 -0.33	48.99	47.98	48.76	20,100
06 Jul 21	48.67000 -0.48	49.30	48.56	49.26	31,400
05 Jul 21	49.15000 +0.71	49.40	48.68	48.68	20,300
02 Jul 21	48.44000 -0.35	49.05	48.23	48.91	24,600
30 Jun 21	48.79000 +0.66	49.09	47.71	48.09	23,900
29 Jun 21	48.13000 +0.08	48.35	47.62	47.77	35,700
28 Jun 21	48.05000 -0.22	48.29	47.71	48.29	16,300
25 Jun 21	48.27000 +0.20	49.09	48.19	48.19	23,200
24 Jun 21	48.07000 -0.13	48.57	47.87	48.34	28,800
23 Jun 21	48.20000 -0.22	48.99	48.18	48.49	24,900
22 Jun 21	48.42000 -0.15	48.83	47.85	48.30	26,800
21 Jun 21	48.57000 -0.18	49.20	48.37	49.13	30,000
18 Jun 21	48.75000 -0.66	50.00	48.71	49.41	51,300
17 Jun 21	49.41000 -1.75	50.62	48.33	50.62	60,200
16 Jun 21	51.16000 -0.28	51.85	50.75	51.44	20,300
15 Jun 21	51.44000 -0.25	51.86	50.45	51.62	31,500
14 Jun 21	51.69000 -1.69	53.23	51.52	53.23	30,600
11 Jun 21	53.38000 +0.26	53.80	52.72	53.50	125,900
10 Jun 21	53.12000 -0.03	53.80	52.73	53.08	14,300
09 Jun 21	53.15000 -0.23	53.32	52.75	53.30	34,800
08 Jun 21	53.38000 -0.01	53.95	52.75	53.16	22,400
07 Jun 21	53.39000 -1.38	54.55	53.28	54.55	17,500
04 Jun 21	54.77000 -0.31	55.41	54.30	54.96	30,600
03 Jun 21	55.08000 -0.92	55.85	54.83	55.55	18,600
02 Jun 21	56.00000 -0.08	57.90	55.87	56.09	47,300
01 Jun 21	56.08000 +0.09	56.81	55.97	56.05	20,600
31 May 21	55.99000 -0.22	56.43	55.96	56.28	17,500
28 May 21	56.21000 +0.08	56.76	56.04	56.15	19,900
27 May 21	56.13000 +0.03	56.53	55.76	56.16	120,600
26 May 21	56.10000 +0.65	56.68	55.61	55.91	62,600
25 May 21	55.45000 +0.05	56.81	55.34	55.58	23,700
21 May 21	55.40000 +0.06	55.60	54.71	55.23	54,500
20 May 21	55.34000 +0.11	55.75	55.23	55.59	28,500
19 May 21	55.23000 -0.11	55.47	53.59	54.44	45,400
18 May 21	55.34000 +0.19	55.87	54.81	55.15	180,600
17 May 21	55.15000 +0.07	55.66	54.44	54.95	39,800
14 May 21	55.08000 +1.64	55.17	52.90	53.02	42,100
13 May 21	53.44000 -1.00	54.69	51.86	54.09	81,400
12 May 21	54.44000 -0.82	55.20	53.90	55.13	40,100
11 May 21	55.26000 -0.01	55.43	53.77	53.91	40,700
10 May 21	55.27000 -0.82	56.17	55.05	56.02	25,100
07 May 21	56.09000 +0.67	57.79	54.33	55.34	46,000
06 May 21	55.42000 -0.08	55.58	54.44	55.39	26,000
05 May 21	55.50000 -0.09	55.72	54.63	55.30	48,600
04 May 21	55.59000 -0.34	55.97	54.85	55.65	34,400
03 May 21	55.93000 +0.51	56.46	55.11	56.00	47,500
30 Apr 21	55.42000 +0.34	55.61	54.24	54.93	34,200
29 Apr 21	55.08000 -0.02	55.74	54.77	55.26	63,800
28 Apr 21	55.10000 +0.97	55.41	53.86	53.93	46,900
27 Apr 21	54.13000 -0.01	54.72	53.55	53.55	120,600
26 Apr 21	54.14000 +0.59	54.36	53.12	53.63	41,600
23 Apr 21	53.55000 +0.64	53.83	52.91	52.91	14,400
22 Apr 21	52.91000 +0.38	53.62	52.00	52.53	45,500
21 Apr 21	52.53000 +2.15	52.72	50.93	51.16	36,200
20 Apr 21	50.38000 -0.73	51.05	50.03	51.05	20,700
19 Apr 21	51.11000 -0.22	51.53	50.76	51.53	18,700
16 Apr 21	51.33000 +1.62	51.49	49.59	50.44	25,300
15 Apr 21	49.71000 +0.56	50.38	49.43	49.43	33,500
14 Apr 21	49.15000 -0.51	49.85	48.87	49.60	17,000
13 Apr 21	49.66000 -0.80	50.62	49.51	50.62	24,800
12 Apr 21	50.46000 -0.39	50.99	50.14	50.99	37,800
09 Apr 21	50.85000 -0.64	51.55	50.57	51.38	79,900
08 Apr 21	51.49000 +0.27	51.84	50.98	51.21	36,700
07 Apr 21	51.22000 +0.13	51.85	50.77	51.83	40,100
06 Apr 21	51.09000 +0.30	52.00	50.63	50.91	59,000
05 Apr 21	50.79000 +0.57	51.02	49.19	50.33	70,600
01 Apr 21	50.22000 +2.48	50.22	47.94	47.94	65,600
31 Mar 21	47.74000 +0.61	48.04	47.00	47.15	50,600
30 Mar 21	47.13000 -0.43	47.70	46.83	47.10	45,200
29 Mar 21	47.56000 -0.88	48.60	46.76	47.56	42,900
26 Mar 21	48.44000 +0.44	48.63	46.89	46.89	32,400
25 Mar 21	48.00000 -1.79	49.76	47.79	49.28	91,500
24 Mar 21	49.79000 -0.95	51.49	49.69	50.85	36,600
23 Mar 21	50.74000 -2.79	53.49	50.70	53.49	74,500
22 Mar 21	53.53000 -0.31	54.49	52.83	53.46	29,400
19 Mar 21	53.84000 -0.50	54.76	53.33	54.76	49,300
18 Mar 21	54.34000 -1.52	55.98	54.01	55.28	48,700
17 Mar 21	55.86000 -0.13	56.14	54.84	55.71	69,400
16 Mar 21	55.99000 -1.08	57.28	54.49	57.10	95,800
15 Mar 21	57.07000 +1.38	57.13	55.21	55.21	146,200
12 Mar 21	55.69000 +0.51	56.74	54.86	55.17	108,300
11 Mar 21	55.18000 +0.10	55.27	53.20	55.12	77,000
10 Mar 21	55.08000 +2.00	55.38	52.90	53.10	95,500
09 Mar 21	53.08000 +1.14	53.78	51.71	52.61	94,400
08 Mar 21	51.94000 +3.19	52.54	48.73	48.73	153,600
05 Mar 21	48.75000 +0.85	48.87	47.35	48.24	94,000
04 Mar 21	47.90000 -0.10	48.50	47.30	48.01	79,600
03 Mar 21	48.00000 +0.43	48.47	46.78	47.67	81,100
02 Mar 21	47.57000 +0.29	48.09	46.76	47.34	75,200
01 Mar 21	47.28000 +2.98	47.74	46.05	46.52	104,300
26 Feb 21	44.30000 -0.92	45.18	42.42	45.18	135,200
25 Feb 21	45.22000 -0.28	46.15	44.77	45.60	86,200
24 Feb 21	45.50000 +3.04	45.65	42.44	42.44	77,500
23 Feb 21	42.46000 -0.48	43.78	41.57	43.78	174,600
22 Feb 21	42.94000 +1.80	43.50	41.48	41.48	164,100
19 Feb 21	41.14000 +0.46	41.71	40.69	40.69	137,700
18 Feb 21	40.68000 -0.64	41.41	39.88	41.32	118,000
17 Feb 21	41.32000 +0.00	41.60	40.41	41.20	59,800
16 Feb 21	41.32000 -0.07	42.31	41.26	41.90	43,100
12 Feb 21	41.39000 +0.42	41.41	40.59	40.85	27,200
11 Feb 21	40.97000 +0.17	40.99	40.00	40.95	32,900
10 Feb 21	40.80000 -0.16	41.62	40.39	41.41	26,000
09 Feb 21	40.96000 +0.14	41.82	40.85	41.11	33,300
08 Feb 21	40.82000 +0.75	41.38	38.88	38.88	71,700
05 Feb 21	40.07000 +0.38	40.27	39.10	40.00	52,700
04 Feb 21	39.69000 -0.79	40.66	39.13	40.43	117,100
03 Feb 21	40.48000 -0.44	41.59	40.01	41.03	53,600
02 Feb 21	40.92000 +1.72	41.00	38.38	39.58	108,800
01 Feb 21	39.20000 +2.89	40.11	37.62	38.01	84,000
29 Jan 21	36.31000 -0.64	37.92	35.86	37.15	61,600
28 Jan 21	36.95000 -0.02	37.59	36.47	36.47	47,500
27 Jan 21	36.97000 -0.49	37.35	36.62	37.35	102,100
26 Jan 21	37.46000 +0.02	37.70	37.24	37.35	78,200
25 Jan 21	37.44000 +0.12	37.44	36.19	37.18	91,200
22 Jan 21	37.32000 +0.02	37.56	37.01	37.31	15,200
21 Jan 21	37.30000 +0.06	37.52	36.76	37.07	24,200
20 Jan 21	37.24000 +0.31	37.87	36.74	37.03	46,300
19 Jan 21	36.93000 -0.16	37.40	36.90	37.26	55,300
18 Jan 21	37.09000 +0.14	37.50	36.94	37.01	20,100
15 Jan 21	36.95000 +0.31	37.26	36.60	36.60	79,400
14 Jan 21	36.64000 -0.18	37.10	36.49	36.70	39,100
13 Jan 21	36.82000 -0.44	37.65	36.70	37.40	23,600
12 Jan 21	37.26000 -0.62	37.88	36.94	37.88	33,000
11 Jan 21	37.88000 -0.60	38.55	37.74	38.55	31,000
08 Jan 21	38.48000 -0.11	38.60	37.91	38.40	38,500
07 Jan 21	38.59000 -0.18	39.02	38.41	38.99	20,600
06 Jan 21	38.77000 +0.47	39.21	38.45	38.50	22,600
05 Jan 21	38.30000 -0.19	39.00	38.21	38.72	37,800
04 Jan 21	38.49000 +1.53	38.91	37.47	37.58	66,100
31 Dec 20	36.96000 +0.15	37.34	36.20	37.18	86,100
30 Dec 20	36.81000 +0.09	37.50	36.48	36.75	29,200
29 Dec 20	36.72000 -0.57	37.18	36.19	37.18	61,200
24 Dec 20	37.29000 -0.15	37.44	37.01	37.27	23,600
23 Dec 20	37.44000 -0.46	38.05	36.85	37.94	26,300
22 Dec 20	37.90000 -0.04	38.33	37.35	38.01	34,200
21 Dec 20	37.94000 -0.53	38.60	37.94	38.35	25,700
18 Dec 20	38.47000 -0.16	39.20	38.30	39.20	37,500
17 Dec 20	38.63000 +0.54	38.97	38.28	38.45	40,100
16 Dec 20	38.09000 +0.39	38.64	37.71	37.71	24,200
15 Dec 20	37.70000 -0.11	38.09	37.31	37.86	57,400
14 Dec 20	37.81000 -0.32	38.47	37.66	38.47	46,900
11 Dec 20	38.13000 +0.13	38.91	37.64	38.00	54,300
10 Dec 20	38.00000 -0.13	38.96	37.97	38.05	47,400
09 Dec 20	38.13000 -0.17	38.40	37.87	38.34	125,300
08 Dec 20	38.30000 -0.25	38.63	38.18	38.45	67,400
07 Dec 20	38.55000 -0.30	38.74	38.22	38.56	61,100
04 Dec 20	38.85000 -0.51	39.22	38.62	39.22	17,800
03 Dec 20	39.36000 -0.24	39.73	38.91	39.60	29,100
02 Dec 20	39.60000 -0.11	39.83	38.94	39.71	22,100
01 Dec 20	39.71000 +0.35	40.05	39.29	39.81	62,700
30 Nov 20	39.36000 -0.39	39.65	38.53	39.29	84,800
27 Nov 20	39.75000 -0.12	39.96	39.00	39.88	20,000
26 Nov 20	39.87000 +0.27	40.68	39.65	39.65	42,600
25 Nov 20	39.60000 +1.08	39.84	38.65	38.65	69,100
24 Nov 20	38.52000 +0.16	38.72	37.94	38.36	56,200
23 Nov 20	38.36000 -0.26	38.68	38.10	38.36	36,900
20 Nov 20	38.62000 -0.06	38.87	38.36	38.67	25,600
19 Nov 20	38.68000 +0.11	38.93	37.82	37.82	49,300
18 Nov 20	38.57000 -0.45	39.63	38.46	39.21	52,800
17 Nov 20	39.02000 +0.32	39.13	38.30	38.94	31,200
16 Nov 20	38.70000 -0.95	39.77	38.43	39.12	70,100
13 Nov 20	39.65000 +1.04	40.95	38.09	38.09	87,100
12 Nov 20	38.61000 +0.35	39.04	38.36	38.36	55,800
11 Nov 20	38.26000 -0.01	39.08	38.17	38.19	62,700
10 Nov 20	38.27000 -0.04	39.06	38.12	38.43	64,200
09 Nov 20	38.31000 -1.39	39.40	37.62	39.40	101,300
06 Nov 20	39.70000 -0.09	40.71	39.55	40.00	94,600
05 Nov 20	39.79000 +1.77	40.09	38.00	38.50	68,000
04 Nov 20	38.02000 -1.22	39.09	37.55	39.09	54,700
03 Nov 20	39.24000 +0.01	39.64	38.90	39.28	38,600
02 Nov 20	39.23000 -0.61	39.94	38.10	39.59	106,700
30 Oct 20	39.84000 -0.40	39.90	38.15	39.72	94,700
29 Oct 20	40.24000 -1.88	42.18	40.05	42.08	93,700
28 Oct 20	42.12000 -1.66	43.45	42.00	43.42	126,300
27 Oct 20	43.78000 +0.52	43.97	43.02	43.19	30,100
26 Oct 20	43.26000 -1.02	44.78	43.08	44.10	66,300
23 Oct 20	44.28000 -0.08	44.99	43.94	44.99	73,100
22 Oct 20	44.36000 +0.93	44.69	43.40	43.40	97,600
21 Oct 20	43.43000 +0.20	43.85	43.07	43.57	54,400
20 Oct 20	43.23000 +0.12	43.67	43.04	43.67	43,400
19 Oct 20	43.11000 -1.81	45.33	43.00	45.11	48,300
16 Oct 20	44.92000 -1.77	47.09	44.47	46.85	105,500
15 Oct 20	46.69000 +1.26	46.84	44.78	44.78	156,700
14 Oct 20	45.43000 +0.56	45.83	44.63	45.42	255,800
13 Oct 20	44.87000 -0.11	45.03	43.95	44.34	96,500
09 Oct 20	44.98000 +0.61	45.30	44.60	44.60	39,400
08 Oct 20	44.37000 +0.22	44.70	42.92	44.30	58,300
07 Oct 20	44.15000 -0.72	44.78	44.01	44.64	60,700
06 Oct 20	44.87000 -0.88	45.77	44.56	45.76	72,400
05 Oct 20	45.75000 +1.51	46.02	43.69	44.23	158,200
02 Oct 20	44.24000 -0.98	45.39	43.89	45.39	89,000
01 Oct 20	45.22000 -0.23	45.70	44.87	45.70	27,800
30 Sep 20	45.45000 +0.05	45.80	44.95	45.47	42,400
29 Sep 20	45.40000 -0.49	46.74	45.23	45.60	32,800
28 Sep 20	45.89000 -0.19	46.54	45.49	45.76	32,200
25 Sep 20	46.08000 -0.65	46.78	45.74	46.73	68,100
24 Sep 20	46.73000 +1.06	47.24	44.60	45.55	188,500
23 Sep 20	45.67000 -2.32	47.98	45.67	47.71	90,700
22 Sep 20	47.99000 -0.13	48.50	47.37	48.50	73,800
21 Sep 20	48.12000 -1.52	49.40	47.87	49.04	59,900
18 Sep 20	49.64000 -0.28	51.47	49.20	50.36	769,900
17 Sep 20	49.92000 -0.87	50.78	49.43	50.24	285,200
16 Sep 20	50.79000 -1.66	53.04	50.51	52.25	183,000
15 Sep 20	52.45000 +0.04	53.90	51.84	53.03	124,500
14 Sep 20	52.41000 +1.62	53.33	51.15	51.35	166,500
11 Sep 20	50.79000 -0.80	52.10	50.50	52.04	43,100
10 Sep 20	51.59000 -0.96	53.34	51.59	52.82	17,600
09 Sep 20	52.55000 -0.33	53.42	51.75	51.75	49,100
08 Sep 20	52.88000 -0.62	53.91	50.82	52.93	89,000
04 Sep 20	53.50000 -1.52	54.97	51.53	54.95	110,000
03 Sep 20	55.02000 -1.52	56.33	54.64	56.33	33,300
02 Sep 20	56.54000 -0.01	56.60	54.82	56.60	54,700
01 Sep 20	56.55000 +1.11	56.83	55.22	55.81	28,300
31 Aug 20	55.44000 -0.55	56.04	55.05	55.35	41,200
28 Aug 20	55.99000 +0.54	56.73	54.62	55.40	42,600
27 Aug 20	55.45000 +0.50	55.65	54.11	55.04	76,100
26 Aug 20	54.95000 +0.64	55.14	54.06	54.72	30,600
25 Aug 20	54.31000 +0.60	54.56	53.00	53.71	116,800
24 Aug 20	53.71000 +0.21	54.30	52.93	54.04	114,100
21 Aug 20	53.50000 +0.02	53.59	51.67	53.46	67,900
20 Aug 20	53.48000 -0.31	54.09	53.09	53.80	26,100
19 Aug 20	53.79000 -0.19	53.96	52.61	53.68	52,600
18 Aug 20	53.98000 -1.92	56.13	53.44	56.09	61,500
17 Aug 20	55.90000 +2.76	57.53	53.30	53.32	102,500
14 Aug 20	53.14000 -1.30	54.48	52.33	54.14	68,700
13 Aug 20	54.44000 +1.96	54.56	52.65	52.65	224,300
12 Aug 20	52.48000 +1.90	53.30	50.55	50.76	193,100
11 Aug 20	50.58000 -1.07	52.44	50.33	51.48	91,100
10 Aug 20	51.65000 +0.78	53.26	50.88	51.03	230,400
07 Aug 20	50.87000 -2.03	53.40	50.16	53.40	134,100
06 Aug 20	52.90000 -0.19	53.90	51.51	53.57	66,600
05 Aug 20	53.09000 +0.68	53.16	51.89	52.76	124,200
04 Aug 20	52.41000 +1.53	53.65	51.34	53.24	268,400
31 Jul 20	50.88000 -0.11	51.68	50.27	51.42	43,100
30 Jul 20	50.99000 -1.10	51.99	49.67	51.77	62,800
29 Jul 20	52.09000 -2.50	55.41	51.54	54.46	67,800
28 Jul 20	54.59000 -0.33	55.34	54.49	54.74	60,900
27 Jul 20	54.92000 +3.21	56.76	52.22	52.58	142,700
24 Jul 20	51.71000 +0.31	53.21	51.12	51.60	45,700
23 Jul 20	51.40000 -1.17	53.36	50.86	53.05	69,000
22 Jul 20	52.57000 +0.57	53.37	51.63	52.02	101,900
21 Jul 20	52.00000 -0.17	52.25	51.48	52.25	84,800
20 Jul 20	52.17000 +0.38	52.25	51.72	52.06	168,200
17 Jul 20	51.79000 +1.67	51.92	50.01	50.22	237,700
16 Jul 20	50.12000 -1.35	51.73	49.61	51.05	35,400
15 Jul 20	51.47000 -0.78	52.25	50.73	52.23	64,800
14 Jul 20	52.25000 +1.29	52.25	50.64	50.64	50,400
13 Jul 20	50.96000 -0.42	52.05	50.27	51.59	66,100
10 Jul 20	51.38000 -0.56	51.98	47.62	51.94	115,500
09 Jul 20	51.94000 +0.62	52.02	49.76	51.48	44,200
08 Jul 20	51.32000 -0.92	52.25	50.82	52.25	49,700
07 Jul 20	52.24000 +0.04	52.25	50.00	51.94	90,200
06 Jul 20	52.20000 +3.30	52.38	49.41	49.60	104,700
03 Jul 20	48.90000 -2.48	51.98	48.30	51.98	31,400
02 Jul 20	51.38000 +2.59	52.92	50.54	50.90	131,200
30 Jun 20	48.79000 +2.92	48.79	45.26	45.99	224,000
29 Jun 20	45.87000 -0.18	48.59	44.89	46.84	121,600
26 Jun 20	46.05000 -0.05	47.21	44.42	47.20	100,400
25 Jun 20	46.10000 +2.63	46.35	42.77	43.40	174,800
24 Jun 20	43.47000 +0.94	44.01	42.53	42.53	88,300
23 Jun 20	42.53000 +1.36	42.99	41.46	41.79	56,100
22 Jun 20	41.17000 +0.82	41.77	40.35	40.50	46,400
19 Jun 20	40.35000 +0.21	41.00	39.93	39.93	33,600
18 Jun 20	40.14000 -0.36	40.40	39.40	40.39	24,900
17 Jun 20	40.50000 +0.80	41.00	39.02	39.92	50,300
16 Jun 20	39.70000 -0.59	41.36	38.98	41.00	59,700
15 Jun 20	40.29000 +0.95	40.71	38.20	38.89	134,200
12 Jun 20	39.34000 +0.18	41.00	39.03	39.90	66,000
11 Jun 20	39.16000 -2.22	41.75	39.16	41.00	86,000
10 Jun 20	41.38000 +1.00	42.72	40.51	40.51	216,600
09 Jun 20	40.38000 +0.71	42.68	39.98	40.64	171,700
08 Jun 20	39.67000 +0.13	42.20	38.80	40.01	135,000
05 Jun 20	39.54000 -3.40	42.76	39.39	42.75	311,200
04 Jun 20	42.94000 -0.41	44.50	41.92	43.40	204,900
03 Jun 20	43.35000 -1.48	45.75	42.46	45.61	267,700
02 Jun 20	44.83000 -0.92	47.58	44.76	46.55	432,700
01 Jun 20	45.75000 +8.89	47.79	39.00	39.64	947,400
29 May 20	36.86000 +0.67	40.49	36.86	36.95	253,300
28 May 20	36.19000 +32.49	40.99	34.86	35.80	291,200
27 May 20	3.70000 +0.03	3.71	3.52	3.63	33,770
26 May 20	3.67000 -0.13	3.80	3.61	3.80	33,230
25 May 20	3.80000 +0.15	3.82	3.64	3.67	19,500
22 May 20	3.65000 +0.05	3.66	3.57	3.60	21,970
21 May 20	3.60000 -0.08	3.69	3.55	3.69	20,850
20 May 20	3.68000 +0.07	3.72	3.62	3.62	31,500
19 May 20	3.61000 +0.05	3.76	3.49	3.50	75,410
15 May 20	3.56000 +0.00	3.56	3.40	3.46	44,370
14 May 20	3.56000 +0.04	3.56	3.42	3.50	23,200
13 May 20	3.52000 +0.00	3.56	3.46	3.47	26,100
12 May 20	3.52000 +0.01	3.55	3.48	3.52	30,730
11 May 20	3.51000 +0.04	3.54	3.38	3.54	35,180
08 May 20	3.47000 +0.00	3.52	3.27	3.34	59,510
07 May 20	3.47000 +0.02	3.48	3.38	3.44	29,400
06 May 20	3.45000 +0.00	3.55	3.42	3.49	20,810
05 May 20	3.45000 +0.07	3.49	3.40	3.41	23,450
04 May 20	3.38000 +0.01	3.43	3.31	3.33	23,360
01 May 20	3.37000 -0.04	3.44	3.30	3.33	28,040
30 Apr 20	3.41000 -0.09	3.50	3.37	3.49	20,710
29 Apr 20	3.50000 +0.02	3.51	3.38	3.48	30,820
28 Apr 20	3.48000 -0.02	3.51	3.37	3.50	26,080
27 Apr 20	3.50000 +0.07	3.50	3.36	3.36	33,400
24 Apr 20	3.43000 -0.11	3.57	3.38	3.57	22,030
23 Apr 20	3.54000 +0.15	3.59	3.38	3.41	46,480
22 Apr 20	3.39000 +0.13	3.40	3.27	3.35	33,680
21 Apr 20	3.26000 +0.11	3.32	3.05	3.06	42,330
20 Apr 20	3.15000 +0.15	3.16	2.98	2.99	23,430
17 Apr 20	3.00000 -0.03	3.09	3.00	3.04	29,520
16 Apr 20	3.03000 +0.03	3.12	2.99	3.04	30,750
15 Apr 20	3.00000 -0.08	3.07	2.89	2.98	39,380
14 Apr 20	3.08000 +0.14	3.12	2.95	2.99	51,540
13 Apr 20	2.94000 +0.23	2.94	2.71	2.76	44,410
09 Apr 20	2.71000 +0.13	2.71	2.58	2.64	36,660
08 Apr 20	2.58000 +0.20	2.62	2.39	2.39	25,950
07 Apr 20	2.38000 +0.02	2.43	2.32	2.39	31,940
06 Apr 20	2.36000 +0.13	2.40	2.28	2.34	36,110
03 Apr 20	2.23000 -0.13	2.32	2.23	2.31	29,150
02 Apr 20	2.36000 +0.07	2.38	2.27	2.30	19,010
01 Apr 20	2.29000 +0.00	2.30	2.21	2.22	19,230
31 Mar 20	2.29000 +0.04	2.43	2.22	2.28	49,030
30 Mar 20	2.25000 +0.04	2.30	2.16	2.16	41,360
27 Mar 20	2.21000 -0.17	2.41	2.19	2.38	30,270
26 Mar 20	2.38000 -0.18	2.72	2.35	2.59	58,680
25 Mar 20	2.56000 +0.16	2.70	2.35	2.45	48,030
24 Mar 20	2.40000 +0.25	2.44	2.20	2.39	47,670
23 Mar 20	2.15000 +0.04	2.22	2.02	2.06	56,400
20 Mar 20	2.11000 -0.14	2.49	2.09	2.29	71,160
19 Mar 20	2.25000 +0.05	2.34	2.08	2.18	34,400
18 Mar 20	2.20000 -0.28	2.54	2.12	2.48	65,000
17 Mar 20	2.48000 +0.27	2.64	2.21	2.25	71,610
16 Mar 20	2.21000 +0.09	2.30	1.99	2.04	90,220
13 Mar 20	2.12000 +0.09	2.17	1.90	2.00	109,480
12 Mar 20	2.03000 -0.36	2.33	2.01	2.30	83,190
11 Mar 20	2.39000 -0.20	2.60	2.36	2.56	52,560
10 Mar 20	2.59000 -0.07	2.74	2.51	2.67	105,740
09 Mar 20	2.66000 +0.00	2.70	2.50	2.50	68,180
06 Mar 20	2.66000 -0.08	2.79	2.61	2.74	94,440
05 Mar 20	2.74000 -0.02	2.84	2.74	2.78	22,190
04 Mar 20	2.76000 -0.02	2.83	2.72	2.80	29,640
03 Mar 20	2.78000 +0.06	2.89	2.69	2.72	54,920
02 Mar 20	2.72000 -0.07	2.85	2.71	2.79	44,850
28 Feb 20	2.79000 -0.17	2.85	2.68	2.81	71,700
27 Feb 20	2.96000 -0.19	3.14	2.94	3.09	25,440
26 Feb 20	3.15000 -0.03	3.20	3.14	3.17	14,690
25 Feb 20	3.18000 -0.12	3.29	3.18	3.29	25,010
24 Feb 20	3.30000 +0.00	3.33	3.25	3.29	40,730
21 Feb 20	3.30000 +0.07	3.32	3.21	3.21	26,110
20 Feb 20	3.23000 +0.04	3.24	3.15	3.17	15,830
19 Feb 20	3.19000 -0.01	3.21	3.16	3.19	16,530
18 Feb 20	3.20000 +0.10	3.21	3.09	3.10	25,560
14 Feb 20	3.10000 +0.06	3.13	3.03	3.04	21,110
13 Feb 20	3.04000 +0.01	3.04	2.99	3.01	26,260
12 Feb 20	3.03000 -0.05	3.07	3.00	3.06	18,060
11 Feb 20	3.08000 +0.00	3.14	3.08	3.10	13,780
10 Feb 20	3.08000 -0.02	3.11	3.04	3.08	13,810
07 Feb 20	3.10000 -0.09	3.20	3.08	3.19	11,970
06 Feb 20	3.19000 +0.01	3.23	3.18	3.19	12,850
05 Feb 20	3.18000 +0.05	3.20	3.06	3.13	13,590
04 Feb 20	3.13000 +0.08	3.15	3.02	3.10	31,970
03 Feb 20	3.05000 -0.13	3.15	3.05	3.15	19,710
31 Jan 20	3.18000 +0.03	3.21	3.15	3.15	12,290
30 Jan 20	3.15000 -0.02	3.20	3.13	3.18	9,800
29 Jan 20	3.17000 +0.08	3.19	3.09	3.09	23,520
28 Jan 20	3.09000 -0.14	3.20	3.05	3.20	17,660
27 Jan 20	3.23000 +0.10	3.23	3.05	3.14	30,830
24 Jan 20	3.13000 -0.07	3.22	3.10	3.21	17,150
23 Jan 20	3.20000 +0.05	3.23	3.16	3.16	13,100
22 Jan 20	3.15000 -0.12	3.28	3.12	3.28	16,810
21 Jan 20	3.27000 +0.12	3.27	3.09	3.12	43,120
20 Jan 20	3.15000 +0.11	3.18	3.03	3.03	12,890
17 Jan 20	3.04000 +0.00	3.04	3.01	3.01	7,260
16 Jan 20	3.04000 -0.01	3.07	3.03	3.07	18,060
15 Jan 20	3.05000 -0.02	3.11	3.03	3.11	9,080
14 Jan 20	3.07000 -0.07	3.15	3.05	3.12	9,950
13 Jan 20	3.14000 -0.02	3.15	3.10	3.15	7,680
10 Jan 20	3.16000 +0.03	3.22	3.12	3.12	30,570
09 Jan 20	3.13000 +0.14	3.13	3.01	3.02	17,750
08 Jan 20	2.99000 -0.17	3.24	2.98	3.19	42,070
07 Jan 20	3.16000 +0.07	3.17	3.10	3.10	20,960
06 Jan 20	3.09000 +0.08	3.09	3.03	3.06	12,860
03 Jan 20	3.01000 +0.02	3.04	2.99	3.00	37,990
02 Jan 20	2.99000 +0.01	3.00	2.96	2.99	40,470
31 Dec 19	2.98000 +0.05	3.01	2.94	2.95	19,840
30 Dec 19	2.93000 -0.03	3.01	2.93	2.99	26,080
27 Dec 19	2.96000 +0.06	2.97	2.93	2.95	12,760
24 Dec 19	2.90000 +0.01	2.92	2.88	2.92	15,440
23 Dec 19	2.89000 -0.06	2.96	2.89	2.95	19,840
20 Dec 19	2.95000 -0.02	2.97	2.93	2.95	12,500
19 Dec 19	2.97000 +0.04	2.98	2.95	2.95	9,880
18 Dec 19	2.93000 -0.04	2.98	2.93	2.97	21,530
17 Dec 19	2.97000 -0.01	3.04	2.96	3.00	17,860
16 Dec 19	2.98000 +0.04	3.02	2.96	2.96	15,930
13 Dec 19	2.94000 +0.00	2.97	2.90	2.97	14,270
12 Dec 19	2.94000 +0.02	3.03	2.94	2.95	22,560
11 Dec 19	2.92000 -0.01	2.96	2.92	2.95	23,430
10 Dec 19	2.93000 -0.07	2.97	2.93	2.96	33,750
09 Dec 19	3.00000 -0.02	3.03	2.99	3.03	20,250
06 Dec 19	3.02000 -0.04	3.08	3.00	3.06	20,700
05 Dec 19	3.06000 +0.11	3.07	2.99	3.07	28,890
04 Dec 19	2.95000 +0.05	2.95	2.87	2.90	18,560
03 Dec 19	2.90000 +0.03	2.91	2.85	2.88	25,480
02 Dec 19	2.87000 -0.01	2.89	2.84	2.84	8,920
29 Nov 19	2.88000 +0.02	2.90	2.83	2.84	9,710
28 Nov 19	2.86000 -0.01	2.91	2.86	2.87	3,390
27 Nov 19	2.87000 +0.03	2.87	2.84	2.87	17,940
26 Nov 19	2.84000 +0.05	2.91	2.80	2.82	34,580
25 Nov 19	2.79000 -0.01	2.82	2.77	2.81	19,130
22 Nov 19	2.80000 +0.03	2.81	2.78	2.79	11,710
21 Nov 19	2.77000 +0.00	2.81	2.76	2.79	29,160
20 Nov 19	2.77000 -0.07	2.85	2.76	2.85	17,180
19 Nov 19	2.84000 +0.07	2.86	2.71	2.76	26,850
18 Nov 19	2.77000 -0.01	2.79	2.75	2.79	22,030
15 Nov 19	2.78000 -0.05	2.85	2.77	2.85	15,450
14 Nov 19	2.83000 +0.06	2.84	2.77	2.77	10,740
13 Nov 19	2.77000 +0.01	2.82	2.76	2.76	14,730
12 Nov 19	2.76000 -0.07	2.82	2.76	2.81	22,670
11 Nov 19	2.83000 -0.04	2.92	2.81	2.88	47,080
08 Nov 19	2.87000 +0.16	2.88	2.70	2.72	40,560
07 Nov 19	2.71000 -0.06	2.78	2.68	2.77	31,510
06 Nov 19	2.77000 +0.01	2.84	2.74	2.76	37,360
05 Nov 19	2.76000 -0.11	2.85	2.62	2.85	116,470
04 Nov 19	2.87000 -0.09	2.97	2.87	2.96	28,030
01 Nov 19	2.96000 -0.08	3.05	2.95	3.05	21,310
31 Oct 19	3.04000 -0.01	3.07	3.01	3.04	9,790
30 Oct 19	3.05000 +0.00	3.08	3.04	3.04	9,090
29 Oct 19	3.05000 +0.00	3.06	3.02	3.06	3,190
28 Oct 19	3.05000 -0.03	3.10	3.02	3.10	18,340
25 Oct 19	3.08000 +0.04	3.17	3.06	3.06	34,900
24 Oct 19	3.04000 -0.01	3.08	3.03	3.05	18,930
23 Oct 19	3.05000 -0.02	3.08	3.04	3.08	5,630
22 Oct 19	3.07000 -0.01	3.10	3.07	3.08	9,440
21 Oct 19	3.08000 -0.06	3.15	3.08	3.15	8,350
18 Oct 19	3.14000 +0.06	3.17	3.08	3.08	15,000
17 Oct 19	3.08000 -0.01	3.09	3.01	3.07	17,280
16 Oct 19	3.09000 -0.02	3.12	3.04	3.10	19,150
15 Oct 19	3.11000 -0.02	3.14	3.06	3.10	17,030
11 Oct 19	3.13000 -0.13	3.26	3.11	3.26	14,460
10 Oct 19	3.26000 +0.02	3.26	3.21	3.23	29,650
09 Oct 19	3.24000 -0.02	3.26	3.24	3.25	11,770
08 Oct 19	3.26000 +0.01	3.26	3.23	3.23	24,710
07 Oct 19	3.25000 +0.04	3.27	3.19	3.19	31,540
04 Oct 19	3.21000 +0.07	3.26	3.08	3.14	33,330
03 Oct 19	3.14000 -0.10	3.26	3.10	3.24	26,670
02 Oct 19	3.24000 +0.07	3.29	3.17	3.17	25,630
01 Oct 19	3.17000 +0.05	3.26	3.05	3.11	42,010
30 Sep 19	3.12000 -0.13	3.29	3.09	3.29	36,840
27 Sep 19	3.25000 -0.02	3.28	3.18	3.26	18,680
26 Sep 19	3.27000 +0.03	3.30	3.23	3.24	8,730
25 Sep 19	3.24000 +0.00	3.29	3.21	3.24	19,260
24 Sep 19	3.24000 -0.10	3.38	3.24	3.35	32,340
23 Sep 19	3.34000 -0.10	3.48	3.33	3.44	35,380
20 Sep 19	3.44000 +0.04	3.44	3.39	3.40	16,570
19 Sep 19	3.40000 +0.08	3.42	3.31	3.32	16,400
18 Sep 19	3.32000 -0.03	3.35	3.31	3.33	7,540
17 Sep 19	3.35000 -0.02	3.36	3.32	3.35	14,950
16 Sep 19	3.37000 -0.02	3.40	3.33	3.39	18,710
13 Sep 19	3.39000 +0.02	3.43	3.34	3.35	16,200
12 Sep 19	3.37000 -0.03	3.48	3.37	3.43	18,710
11 Sep 19	3.40000 -0.01	3.43	3.38	3.39	11,830
10 Sep 19	3.41000 -0.03	3.47	3.38	3.42	14,870
09 Sep 19	3.44000 +0.04	3.46	3.36	3.40	16,040
06 Sep 19	3.40000 -0.03	3.44	3.38	3.39	22,800
05 Sep 19	3.43000 -0.24	3.68	3.39	3.68	73,580
04 Sep 19	3.67000 -0.18	3.87	3.66	3.86	20,730
03 Sep 19	3.85000 +0.09	3.88	3.75	3.77	17,910
30 Aug 19	3.76000 +0.14	3.78	3.63	3.63	19,960
29 Aug 19	3.62000 -0.13	3.76	3.62	3.73	20,590
28 Aug 19	3.75000 +0.02	3.76	3.70	3.76	27,320
27 Aug 19	3.73000 -0.03	3.75	3.69	3.75	27,360
26 Aug 19	3.76000 -0.02	3.83	3.76	3.79	15,350
23 Aug 19	3.78000 +0.05	3.81	3.71	3.71	29,270
22 Aug 19	3.73000 -0.04	3.81	3.70	3.78	17,500
21 Aug 19	3.77000 +0.08	3.78	3.69	3.70	16,200
20 Aug 19	3.69000 +0.02	3.74	3.68	3.68	13,610
19 Aug 19	3.67000 +0.04	3.73	3.62	3.64	17,010
16 Aug 19	3.63000 -0.12	3.75	3.63	3.75	25,440
15 Aug 19	3.75000 -0.09	3.86	3.68	3.68	33,740
14 Aug 19	3.84000 +0.01	3.88	3.76	3.84	18,780
13 Aug 19	3.83000 -0.02	3.89	3.81	3.85	39,440
12 Aug 19	3.85000 +0.18	3.89	3.68	3.68	38,400
09 Aug 19	3.67000 -0.14	3.89	3.67	3.75	33,260
08 Aug 19	3.81000 -0.11	3.97	3.78	3.97	49,270
07 Aug 19	3.92000 +0.03	3.99	3.89	3.92	61,770
06 Aug 19	3.89000 +0.00	3.96	3.86	3.95	56,880
02 Aug 19	3.89000 +0.03	3.90	3.87	3.89	47,630
01 Aug 19	3.86000 -0.02	3.92	3.85	3.89	30,640
31 Jul 19	3.88000 +0.00	3.91	3.83	3.87	47,180
30 Jul 19	3.88000 +0.03	3.91	3.84	3.84	33,800
29 Jul 19	3.85000 +0.00	3.89	3.82	3.86	30,780
26 Jul 19	3.85000 +0.00	3.89	3.84	3.87	33,160
25 Jul 19	3.85000 -0.04	3.90	3.81	3.90	16,630
24 Jul 19	3.89000 +0.01	3.93	3.85	3.89	38,850
23 Jul 19	3.88000 +0.00	3.91	3.78	3.90	36,390
22 Jul 19	3.88000 +0.31	3.92	3.60	3.60	79,280
19 Jul 19	3.57000 +0.06	3.58	3.52	3.52	32,000
18 Jul 19	3.51000 +0.02	3.52	3.48	3.49	17,110
17 Jul 19	3.49000 -0.02	3.54	3.47	3.52	12,210
16 Jul 19	3.51000 +0.01	3.54	3.48	3.49	19,860
15 Jul 19	3.50000 +0.03	3.52	3.48	3.50	32,460
12 Jul 19	3.47000 +0.05	3.50	3.42	3.42	34,730
11 Jul 19	3.42000 +0.05	3.45	3.36	3.37	20,340
10 Jul 19	3.37000 -0.06	3.45	3.35	3.45	28,090
09 Jul 19	3.43000 +0.00	3.48	3.42	3.44	15,250
08 Jul 19	3.43000 -0.02	3.47	3.42	3.45	15,600
05 Jul 19	3.45000 +0.02	3.53	3.42	3.46	53,200
04 Jul 19	3.43000 -0.09	3.53	3.43	3.53	5,870
03 Jul 19	3.52000 +0.04	3.54	3.47	3.51	83,660
02 Jul 19	3.48000 +0.11	3.49	3.44	3.45	159,380
28 Jun 19	3.37000 +0.04	3.43	3.35	3.38	68,830
27 Jun 19	3.33000 -0.12	3.45	3.29	3.45	61,320
26 Jun 19	3.45000 +0.06	3.50	3.40	3.44	95,630
25 Jun 19	3.39000 +0.11	3.54	3.36	3.38	106,570
24 Jun 19	3.28000 +0.18	3.34	3.09	3.11	103,820
21 Jun 19	3.10000 -0.05	3.19	3.10	3.18	28,480
20 Jun 19	3.15000 +0.02	3.19	3.14	3.14	45,150
19 Jun 19	3.13000 -0.02	3.15	3.09	3.12	23,720
18 Jun 19	3.15000 +0.02	3.17	3.13	3.14	39,440
17 Jun 19	3.13000 +0.01	3.13	3.11	3.13	16,680
14 Jun 19	3.12000 +0.02	3.13	3.10	3.11	26,800
13 Jun 19	3.10000 +0.05	3.10	3.06	3.07	21,440
12 Jun 19	3.05000 +0.03	3.08	3.04	3.05	20,750
11 Jun 19	3.02000 -0.04	3.06	3.02	3.06	40,960
10 Jun 19	3.06000 +0.04	3.06	3.03	3.04	13,390
07 Jun 19	3.02000 -0.01	3.07	3.01	3.06	25,690
06 Jun 19	3.03000 -0.02	3.08	3.03	3.06	15,630
05 Jun 19	3.05000 -0.05	3.13	3.03	3.12	14,890
04 Jun 19	3.10000 +0.00	3.14	3.08	3.10	12,670
03 Jun 19	3.10000 +0.04	3.13	3.06	3.08	51,150
31 May 19	3.06000 +0.01	3.07	2.99	3.05	30,260
30 May 19	3.05000 -0.01	3.10	3.04	3.05	4,080
29 May 19	3.06000 +0.00	3.07	3.05	3.05	36,680
28 May 19	3.06000 +0.03	3.10	3.04	3.05	46,790
27 May 19	3.03000 +0.00	3.05	3.03	3.03	2,180
24 May 19	3.03000 -0.01	3.06	3.03	3.04	14,950
23 May 19	3.04000 +0.01	3.11	3.03	3.03	19,180
22 May 19	3.03000 -0.06	3.11	3.03	3.11	9,760
21 May 19	3.09000 -0.02	3.14	3.09	3.09	29,580
17 May 19	3.11000 +0.05	3.12	3.04	3.04	34,620
16 May 19	3.06000 +0.00	3.08	3.04	3.05	12,850
15 May 19	3.06000 -0.01	3.07	3.06	3.07	8,430
14 May 19	3.07000 +0.05	3.07	3.01	3.02	20,930
13 May 19	3.02000 -0.02	3.08	3.00	3.04	26,740
10 May 19	3.04000 +0.06	3.06	2.99	3.00	33,840
09 May 19	2.98000 +0.00	3.03	2.97	2.98	8,080
08 May 19	2.98000 +0.00	3.02	2.98	2.99	11,620
07 May 19	2.98000 -0.02	3.01	2.98	2.99	6,100
06 May 19	3.00000 +0.00	3.00	2.97	2.99	5,360
03 May 19	3.00000 +0.03	3.00	2.95	2.97	10,520
02 May 19	2.97000 -0.04	3.00	2.96	2.99	7,850
01 May 19	3.01000 +0.01	3.01	2.99	3.00	7,760
30 Apr 19	3.00000 -0.02	3.03	3.00	3.02	2,610
29 Apr 19	3.02000 +0.00	3.03	3.01	3.01	6,830
26 Apr 19	3.02000 +0.02	3.03	2.99	2.99	13,100
25 Apr 19	3.00000 +0.01	3.01	3.00	3.00	8,700
24 Apr 19	2.99000 +0.01	3.02	2.98	2.98	11,020
23 Apr 19	2.98000 -0.04	3.04	2.97	3.00	11,630
22 Apr 19	3.02000 +0.03	3.04	2.97	3.00	8,280
18 Apr 19	2.99000 -0.01	3.01	2.99	2.99	8,400
17 Apr 19	3.00000 +0.01	3.03	2.98	3.00	12,480
16 Apr 19	2.99000 -0.03	3.03	2.99	3.03	16,650
15 Apr 19	3.02000 -0.04	3.05	3.02	3.05	5,280
12 Apr 19	3.06000 -0.01	3.08	3.05	3.05	7,340
11 Apr 19	3.07000 -0.02	3.09	3.06	3.07	13,590
10 Apr 19	3.09000 +0.03	3.09	3.06	3.08	14,960
09 Apr 19	3.06000 -0.03	3.13	3.04	3.09	30,540
08 Apr 19	3.09000 +0.00	3.14	3.07	3.11	24,490
05 Apr 19	3.09000 +0.10	3.10	2.98	2.98	18,530
04 Apr 19	2.99000 +0.02	2.99	2.93	2.98	17,530
03 Apr 19	2.97000 -0.08	3.06	2.94	3.06	19,240
02 Apr 19	3.05000 +0.06	3.09	2.98	2.99	26,280
01 Apr 19	2.99000 -0.04	3.03	2.98	3.03	16,600
29 Mar 19	3.03000 -0.03	3.05	3.01	3.03	20,460
28 Mar 19	3.06000 +0.00	3.08	3.04	3.05	10,850
27 Mar 19	3.06000 -0.03	3.10	3.03	3.06	24,960
26 Mar 19	3.09000 +0.05	3.12	3.05	3.05	23,070
25 Mar 19	3.04000 -0.06	3.14	3.01	3.09	47,920
22 Mar 19	3.10000 -0.02	3.13	3.03	3.12	20,010
21 Mar 19	3.12000 -0.04	3.18	3.12	3.16	15,910
20 Mar 19	3.16000 +0.02	3.17	3.11	3.14	27,340
19 Mar 19	3.14000 +0.02	3.16	3.11	3.14	31,610
18 Mar 19	3.12000 +0.00	3.15	3.11	3.13	70,300
15 Mar 19	3.12000 +0.05	3.12	3.08	3.08	43,440
14 Mar 19	3.07000 +0.02	3.12	3.05	3.07	61,500
13 Mar 19	3.05000 +0.01	3.07	3.03	3.07	51,020
12 Mar 19	3.04000 +0.00	3.10	3.03	3.07	87,090
11 Mar 19	3.04000 +0.11	3.10	2.98	2.99	144,690
08 Mar 19	2.93000 -0.01	3.00	2.93	2.97	84,130
07 Mar 19	2.94000 +0.02	3.00	2.85	2.93	125,530
06 Mar 19	2.92000 +0.13	2.96	2.84	2.93	115,580
05 Mar 19	2.79000 +0.28	2.85	2.57	2.58	63,610
04 Mar 19	2.51000 -0.04	2.56	2.50	2.55	10,890
01 Mar 19	2.55000 -0.01	2.58	2.51	2.55	7,820
28 Feb 19	2.56000 -0.06	2.63	2.54	2.63	13,230
27 Feb 19	2.62000 -0.04	2.64	2.60	2.64	9,260
26 Feb 19	2.66000 -0.03	2.70	2.64	2.70	14,870
25 Feb 19	2.69000 +0.01	2.73	2.67	2.69	12,890
22 Feb 19	2.68000 +0.06	2.70	2.60	2.64	19,420
21 Feb 19	2.62000 -0.04	2.66	2.61	2.66	12,340
20 Feb 19	2.66000 +0.06	2.73	2.60	2.62	36,590
19 Feb 19	2.60000 +0.08	2.64	2.49	2.58	33,950
15 Feb 19	2.52000 +0.06	2.57	2.47	2.48	26,810
14 Feb 19	2.46000 +0.03	2.49	2.43	2.44	19,450
13 Feb 19	2.43000 +0.02	2.46	2.36	2.43	359,090
12 Feb 19	2.41000 -0.01	2.42	2.40	2.42	8,760
11 Feb 19	2.42000 -0.01	2.44	2.40	2.42	10,690
08 Feb 19	2.43000 -0.02	2.46	2.43	2.46	13,260
07 Feb 19	2.45000 -0.04	2.51	2.45	2.49	18,890
06 Feb 19	2.49000 +0.00	2.52	2.48	2.48	17,150
05 Feb 19	2.49000 -0.01	2.52	2.46	2.51	19,430
04 Feb 19	2.50000 -0.07	2.58	2.50	2.58	10,940
01 Feb 19	2.57000 +0.02	2.59	2.56	2.56	34,550
31 Jan 19	2.55000 +0.02	2.57	2.53	2.54	19,700
30 Jan 19	2.53000 +0.00	2.55	2.50	2.54	15,770
29 Jan 19	2.53000 +0.04	2.55	2.50	2.52	22,250
28 Jan 19	2.49000 -0.01	2.51	2.45	2.51	14,290
25 Jan 19	2.50000 +0.04	2.50	2.45	2.46	16,180
24 Jan 19	2.46000 -0.06	2.52	2.42	2.52	14,760
23 Jan 19	2.52000 +0.07	2.53	2.44	2.48	10,060
22 Jan 19	2.45000 +0.00	2.56	2.45	2.56	19,650
21 Jan 19	2.45000 -0.05	2.54	2.45	2.52	12,040
18 Jan 19	2.50000 -0.02	2.55	2.49	2.54	22,650
17 Jan 19	2.52000 +0.01	2.56	2.49	2.52	7,900
16 Jan 19	2.51000 -0.04	2.55	2.50	2.55	10,620
15 Jan 19	2.55000 -0.03	2.58	2.54	2.58	6,480
14 Jan 19	2.58000 -0.01	2.61	2.57	2.61	11,370
11 Jan 19	2.59000 +0.03	2.61	2.55	2.58	29,220
10 Jan 19	2.56000 +0.02	2.58	2.54	2.56	9,210
09 Jan 19	2.54000 +0.03	2.58	2.51	2.53	26,270
08 Jan 19	2.51000 -0.05	2.59	2.51	2.58	20,500
07 Jan 19	2.56000 +0.01	2.59	2.54	2.57	9,390
04 Jan 19	2.55000 +0.05	2.59	2.51	2.52	17,320
03 Jan 19	2.50000 +0.01	2.59	2.42	2.59	18,980
02 Jan 19	2.49000 -0.08	2.58	2.49	2.56	26,520
31 Dec 18	2.57000 +0.02	2.59	2.53	2.55	15,770
28 Dec 18	2.55000 +0.09	2.59	2.46	2.47	14,790
27 Dec 18	2.46000 +0.03	2.51	2.44	2.47	15,190
24 Dec 18	2.43000 -0.05	2.48	2.43	2.46	23,320
21 Dec 18	2.48000 -0.02	2.53	2.45	2.48	54,980
20 Dec 18	2.50000 -0.05	2.54	2.48	2.54	43,790
19 Dec 18	2.55000 +0.02	2.59	2.51	2.53	42,050
18 Dec 18	2.53000 +0.01	2.53	2.48	2.50	37,580
17 Dec 18	2.52000 -0.05	2.57	2.52	2.55	45,510
14 Dec 18	2.57000 +0.00	2.59	2.53	2.56	38,450
13 Dec 18	2.57000 -0.04	2.63	2.55	2.63	23,170
12 Dec 18	2.61000 -0.01	2.65	2.59	2.64	16,820
11 Dec 18	2.62000 -0.02	2.70	2.60	2.69	11,800
10 Dec 18	2.64000 -0.09	2.79	2.61	2.77	22,590
07 Dec 18	2.73000 +0.01	2.79	2.71	2.72	15,560
06 Dec 18	2.72000 +0.05	2.77	2.69	2.75	26,890
05 Dec 18	2.67000 -0.12	2.80	2.63	2.80	9,440
04 Dec 18	2.79000 -0.01	2.88	2.78	2.85	45,540
03 Dec 18	2.80000 +0.04	2.88	2.72	2.80	76,120
30 Nov 18	2.76000 +0.23	2.77	2.49	2.52	76,870
29 Nov 18	2.53000 -0.03	2.58	2.52	2.58	26,130
28 Nov 18	2.56000 -0.09	2.63	2.46	2.59	71,810
27 Nov 18	2.65000 +0.00	2.67	2.59	2.64	22,130
26 Nov 18	2.65000 -0.08	2.75	2.64	2.75	13,180
23 Nov 18	2.73000 -0.07	2.79	2.73	2.79	4,700
22 Nov 18	2.80000 +0.04	2.83	2.73	2.78	6,450
21 Nov 18	2.76000 +0.02	2.83	2.69	2.74	45,720
20 Nov 18	2.74000 -0.02	2.77	2.68	2.77	23,990
19 Nov 18	2.76000 -0.04	2.83	2.76	2.83	15,660
16 Nov 18	2.80000 -0.02	2.87	2.78	2.81	30,230
15 Nov 18	2.82000 -0.02	2.95	2.81	2.86	32,720
14 Nov 18	2.84000 -0.11	2.97	2.83	2.97	35,030
13 Nov 18	2.95000 -0.05	3.00	2.85	3.00	34,580
12 Nov 18	3.00000 -0.09	3.13	2.97	3.10	31,960
09 Nov 18	3.09000 +0.03	3.18	3.06	3.06	29,780
08 Nov 18	3.06000 -0.01	3.07	3.02	3.06	7,580
07 Nov 18	3.07000 +0.01	3.08	3.04	3.08	6,860
06 Nov 18	3.06000 +0.00	3.08	3.00	3.08	11,520
05 Nov 18	3.06000 +0.04	3.08	3.01	3.05	10,680
02 Nov 18	3.02000 -0.02	3.07	3.02	3.07	6,190
01 Nov 18	3.04000 +0.03	3.05	3.00	3.01	9,600
31 Oct 18	3.01000 +0.03	3.02	2.99	2.99	11,200
30 Oct 18	2.98000 -0.02	3.01	2.98	3.00	14,360
29 Oct 18	3.00000 -0.01	3.06	3.00	3.01	12,270
26 Oct 18	3.01000 -0.01	3.04	3.00	3.01	20,990
25 Oct 18	3.02000 +0.02	3.08	3.01	3.03	23,580
24 Oct 18	3.00000 -0.09	3.13	2.99	3.11	24,650
23 Oct 18	3.09000 -0.03	3.12	3.04	3.08	13,260
22 Oct 18	3.12000 -0.06	3.20	3.10	3.17	9,200
19 Oct 18	3.18000 +0.00	3.20	3.16	3.19	12,460
18 Oct 18	3.18000 +0.05	3.19	3.11	3.13	20,950
17 Oct 18	3.13000 +0.04	3.16	3.05	3.08	21,100
16 Oct 18	3.09000 -0.13	3.22	3.09	3.22	24,240
15 Oct 18	3.22000 +0.10	3.24	3.13	3.15	26,960
12 Oct 18	3.12000 +0.02	3.17	3.10	3.12	44,270
11 Oct 18	3.10000 +0.10	3.15	3.01	3.02	48,460
10 Oct 18	3.00000 -0.02	3.07	2.98	3.02	50,820
09 Oct 18	3.02000 +0.02	3.19	3.00	3.14	69,530
05 Oct 18	3.00000 +0.00	3.05	2.96	3.03	36,080
04 Oct 18	3.00000 +0.01	3.04	2.99	3.02	29,150
03 Oct 18	2.99000 -0.02	3.03	2.99	3.03	29,180
02 Oct 18	3.01000 +0.00	3.04	2.99	3.01	18,630
01 Oct 18	3.01000 +0.00	3.01	2.99	3.01	12,080
28 Sep 18	3.01000 +0.00	3.01	2.98	3.01	10,580
27 Sep 18	3.01000 +0.01	3.02	3.00	3.01	9,480
26 Sep 18	3.00000 -0.01	3.02	3.00	3.01	9,480
25 Sep 18	3.01000 +0.00	3.05	3.00	3.03	11,300
24 Sep 18	3.01000 +0.00	3.02	2.99	3.00	10,360
21 Sep 18	3.01000 +0.02	3.01	2.98	3.00	16,250
20 Sep 18	2.99000 -0.03	3.04	2.99	3.01	14,490
19 Sep 18	3.02000 -0.01	3.04	3.00	3.04	26,280
18 Sep 18	3.03000 -0.05	3.13	3.02	3.08	14,530
17 Sep 18	3.08000 -0.03	3.13	3.06	3.11	12,880
14 Sep 18	3.11000 +0.02	3.13	3.08	3.10	23,410
13 Sep 18	3.09000 -0.04	3.16	3.06	3.13	28,650
12 Sep 18	3.13000 +0.02	3.13	3.06	3.10	10,250
11 Sep 18	3.11000 +0.06	3.12	3.02	3.06	18,700
10 Sep 18	3.05000 -0.08	3.15	3.04	3.15	18,690
07 Sep 18	3.13000 -0.07	3.20	3.12	3.20	16,280
06 Sep 18	3.20000 +0.01	3.24	3.15	3.19	47,720
05 Sep 18	3.19000 +0.05	3.22	3.10	3.10	44,670
04 Sep 18	3.14000 -0.11	3.30	3.10	3.25	36,890
31 Aug 18	3.25000 +0.06	3.25	3.15	3.20	25,520
30 Aug 18	3.19000 +0.02	3.21	3.17	3.17	8,640
29 Aug 18	3.17000 -0.06	3.27	3.17	3.23	12,400
28 Aug 18	3.23000 +0.00	3.33	3.20	3.25	29,390
27 Aug 18	3.23000 -0.04	3.37	3.22	3.30	53,410
24 Aug 18	3.27000 +0.03	3.34	3.26	3.28	25,950
23 Aug 18	3.24000 -0.01	3.36	3.20	3.28	43,030
22 Aug 18	3.25000 -0.03	3.48	3.24	3.31	107,000
21 Aug 18	3.28000 +0.13	3.30	3.16	3.17	53,780
20 Aug 18	3.15000 +0.17	3.19	2.99	2.99	79,350
17 Aug 18	2.98000 -0.02	3.01	2.94	3.00	30,190
16 Aug 18	3.00000 -0.01	3.08	2.94	3.01	24,130
15 Aug 18	3.01000 +0.02	3.01	2.82	2.99	57,100
14 Aug 18	2.99000 -0.02	3.09	2.99	3.09	28,640
13 Aug 18	3.01000 -0.04	3.06	3.01	3.06	10,310
10 Aug 18	3.05000 +0.00	3.10	3.03	3.06	9,560
09 Aug 18	3.05000 +0.00	3.09	3.02	3.06	11,020
08 Aug 18	3.05000 -0.13	3.20	3.05	3.18	9,500
07 Aug 18	3.18000 +0.02	3.21	3.12	3.12	30,730
03 Aug 18	3.16000 +0.05	3.18	3.08	3.10	19,750
02 Aug 18	3.11000 +0.06	3.16	3.03	3.05	17,990
01 Aug 18	3.05000 +0.04	3.06	3.01	3.02	17,580
31 Jul 18	3.01000 -0.05	3.07	2.98	3.06	13,190
30 Jul 18	3.06000 +0.06	3.08	2.96	3.00	13,800
27 Jul 18	3.00000 -0.04	3.03	2.98	3.03	24,020
26 Jul 18	3.04000 +0.02	3.04	3.00	3.01	10,990
25 Jul 18	3.02000 -0.01	3.07	3.02	3.04	4,610
24 Jul 18	3.03000 -0.06	3.11	3.03	3.10	10,800
23 Jul 18	3.09000 -0.04	3.14	3.08	3.12	6,310
20 Jul 18	3.13000 -0.04	3.18	3.12	3.18	10,440
19 Jul 18	3.17000 +0.04	3.18	3.11	3.12	4,500
18 Jul 18	3.13000 -0.05	3.18	3.10	3.16	13,270
17 Jul 18	3.18000 +0.04	3.18	3.11	3.14	9,010
16 Jul 18	3.14000 +0.01	3.17	3.12	3.12	13,390
13 Jul 18	3.13000 +0.07	3.16	3.04	3.08	11,770
12 Jul 18	3.06000 -0.04	3.12	3.03	3.09	19,050
11 Jul 18	3.10000 -0.03	3.16	3.07	3.13	14,170
10 Jul 18	3.13000 +0.01	3.18	3.11	3.11	21,080
09 Jul 18	3.12000 +0.12	3.14	3.01	3.02	15,160
06 Jul 18	3.00000 -0.10	3.08	3.00	3.07	32,430
05 Jul 18	3.10000 +0.03	3.13	3.04	3.04	14,920
04 Jul 18	3.07000 +0.06	3.11	3.03	3.04	4,820
03 Jul 18	3.01000 -0.03	3.09	3.01	3.04	16,820
29 Jun 18	3.04000 -0.05	3.10	3.03	3.09	16,960
28 Jun 18	3.09000 -0.01	3.12	3.07	3.10	13,280
27 Jun 18	3.10000 +0.00	3.13	3.10	3.11	8,380
26 Jun 18	3.10000 -0.03	3.14	3.10	3.11	8,740
25 Jun 18	3.13000 -0.02	3.19	3.12	3.16	19,560
22 Jun 18	3.15000 -0.01	3.20	3.14	3.18	13,180
21 Jun 18	3.16000 -0.01	3.17	3.15	3.15	16,410
20 Jun 18	3.17000 -0.01	3.21	3.17	3.19	12,060
19 Jun 18	3.18000 +0.01	3.20	3.17	3.17	12,760
18 Jun 18	3.17000 -0.03	3.20	3.17	3.20	13,380
15 Jun 18	3.20000 -0.03	3.25	3.20	3.22	15,420
14 Jun 18	3.23000 -0.01	3.27	3.23	3.25	11,100
13 Jun 18	3.24000 +0.02	3.25	3.18	3.22	41,260
12 Jun 18	3.22000 +0.04	3.22	3.12	3.19	30,350
11 Jun 18	3.18000 +0.03	3.19	3.15	3.15	12,320
08 Jun 18	3.15000 +0.01	3.15	3.12	3.14	9,540
07 Jun 18	3.14000 +0.04	3.17	3.10	3.10	6,510
06 Jun 18	3.10000 -0.04	3.17	3.10	3.14	24,030
05 Jun 18	3.14000 +0.02	3.16	3.12	3.12	9,190
04 Jun 18	3.12000 -0.08	3.22	3.11	3.17	31,760
01 Jun 18	3.20000 +0.08	3.24	3.13	3.13	26,070
31 May 18	3.12000 +0.00	3.15	3.11	3.13	76,180
30 May 18	3.12000 -0.02	3.19	3.12	3.13	16,130
29 May 18	3.14000 -0.02	3.23	3.14	3.20	17,900
28 May 18	3.16000 -0.04	3.22	3.16	3.21	5,910
25 May 18	3.20000 -0.05	3.27	3.19	3.27	13,820
24 May 18	3.25000 -0.02	3.32	3.24	3.28	12,260
23 May 18	3.27000 +0.06	3.28	3.20	3.20	14,080
22 May 18	3.21000 +0.00	3.25	3.18	3.25	13,070
18 May 18	3.21000 -0.02	3.24	3.20	3.23	24,790
17 May 18	3.23000 -0.01	3.28	3.20	3.20	35,750
16 May 18	3.24000 -0.05	3.31	3.24	3.30	13,060
15 May 18	3.29000 -0.04	3.35	3.27	3.33	37,880
14 May 18	3.33000 -0.05	3.45	3.33	3.38	28,030
11 May 18	3.38000 +0.15	3.41	3.18	3.18	55,570
10 May 18	3.23000 +0.01	3.23	3.20	3.21	19,220
09 May 18	3.22000 -0.02	3.25	3.19	3.22	17,350
08 May 18	3.24000 -0.01	3.28	3.21	3.28	33,110
07 May 18	3.25000 -0.07	3.32	3.24	3.32	17,830
04 May 18	3.32000 -0.04	3.38	3.26	3.37	22,240
03 May 18	3.36000 +0.03	3.45	3.32	3.34	12,570
02 May 18	3.33000 -0.01	3.37	3.31	3.34	59,770
01 May 18	3.34000 -0.06	3.40	3.34	3.40	12,300
30 Apr 18	3.40000 +0.00	3.42	3.38	3.40	11,060
27 Apr 18	3.40000 -0.06	3.51	3.39	3.48	12,370
26 Apr 18	3.46000 -0.03	3.53	3.45	3.50	42,560
25 Apr 18	3.49000 -0.06	3.54	3.43	3.54	24,820
24 Apr 18	3.55000 +0.06	3.55	3.48	3.48	31,570
23 Apr 18	3.49000 +0.08	3.49	3.41	3.45	27,880
20 Apr 18	3.41000 +0.02	3.47	3.37	3.40	30,660
19 Apr 18	3.39000 -0.05	3.46	3.36	3.45	20,510
18 Apr 18	3.44000 -0.09	3.53	3.43	3.51	32,060
17 Apr 18	3.53000 +0.13	3.55	3.40	3.42	51,210
16 Apr 18	3.40000 -0.07	3.50	3.39	3.49	97,830
13 Apr 18	3.47000 +0.00	3.53	3.40	3.47	71,090
12 Apr 18	3.47000 +0.01	3.62	3.46	3.60	74,490
11 Apr 18	3.46000 +0.26	3.49	3.19	3.20	126,820
10 Apr 18	3.20000 +0.06	3.20	3.14	3.15	39,970
09 Apr 18	3.14000 +0.03	3.18	3.12	3.16	24,060
06 Apr 18	3.11000 -0.02	3.18	3.10	3.15	23,220
05 Apr 18	3.13000 +0.00	3.14	3.11	3.13	6,500
04 Apr 18	3.13000 +0.01	3.18	3.07	3.18	32,650
03 Apr 18	3.12000 -0.01	3.16	3.11	3.16	19,930
02 Apr 18	3.13000 +0.02	3.17	3.12	3.14	35,350
29 Mar 18	3.11000 +0.03	3.12	3.06	3.09	32,080
28 Mar 18	3.08000 +0.03	3.14	3.04	3.06	41,100
27 Mar 18	3.05000 -0.11	3.19	3.05	3.17	86,600
26 Mar 18	3.16000 +0.08	3.22	3.10	3.14	109,030
23 Mar 18	3.08000 +0.04	3.15	3.05	3.05	56,230
22 Mar 18	3.04000 -0.02	3.09	3.03	3.06	19,690
21 Mar 18	3.06000 +0.02	3.13	3.05	3.05	46,960
20 Mar 18	3.04000 -0.13	3.20	3.03	3.12	107,920
19 Mar 18	3.17000 +0.06	3.20	3.13	3.13	67,140
16 Mar 18	3.11000 -0.01	3.17	3.07	3.13	67,890
15 Mar 18	3.12000 +0.02	3.17	3.12	3.12	35,660
14 Mar 18	3.10000 +0.11	3.19	3.00	3.03	88,860
13 Mar 18	2.99000 -0.10	3.14	2.98	3.09	282,580
12 Mar 18	3.09000 -0.04	3.18	3.09	3.13	43,910
09 Mar 18	3.13000 +0.03	3.20	3.09	3.09	73,420
08 Mar 18	3.10000 -0.08	3.21	3.10	3.17	46,810
07 Mar 18	3.18000 -0.01	3.23	3.15	3.20	25,920
06 Mar 18	3.19000 -0.11	3.30	3.15	3.25	83,410
05 Mar 18	3.30000 -0.15	3.55	3.24	3.51	133,700
02 Mar 18	3.45000 +0.01	3.54	3.35	3.40	64,180
01 Mar 18	3.44000 +0.13	3.46	3.33	3.35	66,990
28 Feb 18	3.31000 +0.17	3.36	3.16	3.19	142,230
27 Feb 18	3.14000 +0.04	3.19	3.10	3.13	60,010
26 Feb 18	3.10000 +0.14	3.12	3.01	3.09	56,510
23 Feb 18	2.96000 -0.02	3.00	2.90	2.98	15,230
22 Feb 18	2.98000 +0.01	3.03	2.91	2.98	9,670
21 Feb 18	2.97000 +0.05	3.03	2.93	2.93	9,740
20 Feb 18	2.92000 -0.08	3.12	2.92	3.02	22,360
16 Feb 18	3.00000 -0.12	3.16	2.95	3.10	33,380
15 Feb 18	3.12000 +0.14	3.13	2.97	2.97	24,130
14 Feb 18	2.98000 +0.00	3.04	2.96	2.97	41,800
13 Feb 18	2.98000 +0.10	2.98	2.89	2.89	7,600
12 Feb 18	2.88000 +0.04	2.95	2.88	2.92	15,270
09 Feb 18	2.84000 -0.05	2.95	2.83	2.90	25,090
08 Feb 18	2.89000 -0.02	2.95	2.88	2.92	17,780
07 Feb 18	2.91000 +0.04	2.94	2.85	2.87	28,660
06 Feb 18	2.87000 -0.03	2.94	2.84	2.88	40,750
05 Feb 18	2.90000 -0.06	2.95	2.88	2.90	25,520
02 Feb 18	2.96000 -0.01	2.98	2.93	2.96	46,510
01 Feb 18	2.97000 +0.09	2.99	2.87	2.90	33,720
31 Jan 18	2.88000 -0.07	3.00	2.86	2.96	28,430
30 Jan 18	2.95000 -0.03	3.00	2.95	2.99	19,550
29 Jan 18	2.98000 -0.01	3.00	2.96	2.99	15,540
26 Jan 18	2.99000 +0.02	3.00	2.96	2.99	16,560
25 Jan 18	2.97000 +0.03	3.00	2.94	2.98	37,610
24 Jan 18	2.94000 -0.06	3.00	2.93	2.98	35,420
23 Jan 18	3.00000 +0.01	3.00	2.90	2.97	28,240
22 Jan 18	2.99000 +0.10	3.15	2.90	2.90	70,050
19 Jan 18	2.89000 -0.05	3.02	2.85	2.93	59,610
18 Jan 18	2.94000 +0.01	2.98	2.91	2.93	33,090
17 Jan 18	2.93000 -0.07	3.02	2.88	3.00	51,730
16 Jan 18	3.00000 +0.20	3.26	2.85	2.88	185,410
15 Jan 18	2.80000 +0.32	2.96	2.61	2.66	84,160
12 Jan 18	2.48000 -0.01	2.54	2.45	2.50	16,400
11 Jan 18	2.49000 +0.02	2.50	2.46	2.47	11,890
10 Jan 18	2.47000 +0.00	2.55	2.45	2.49	18,420
09 Jan 18	2.47000 +0.02	2.50	2.44	2.47	8,940
08 Jan 18	2.45000 -0.04	2.53	2.45	2.49	10,080
05 Jan 18	2.49000 +0.04	2.50	2.42	2.42	10,220
04 Jan 18	2.45000 -0.04	2.51	2.42	2.51	10,010
03 Jan 18	2.49000 +0.03	2.53	2.46	2.46	14,410
02 Jan 18	2.46000 +0.02	2.55	2.44	2.45	15,410
29 Dec 17	2.44000 +0.10	2.45	2.33	2.35	13,860
28 Dec 17	2.34000 +0.02	2.36	2.33	2.34	5,260
27 Dec 17	2.32000 +0.00	2.35	2.30	2.30	13,080
22 Dec 17	2.32000 +0.02	2.33	2.29	2.29	7,400
21 Dec 17	2.30000 +0.00	2.31	2.28	2.29	5,100
20 Dec 17	2.30000 +0.02	2.31	2.27	2.28	16,020
19 Dec 17	2.28000 +0.03	2.30	2.25	2.25	8,310
18 Dec 17	2.25000 +0.00	2.29	2.24	2.27	9,100
15 Dec 17	2.25000 -0.02	2.28	2.22	2.28	10,080
14 Dec 17	2.27000 +0.00	2.30	2.24	2.24	10,160
13 Dec 17	2.27000 -0.02	2.29	2.23	2.28	15,000
12 Dec 17	2.29000 +0.04	2.30	2.25	2.25	14,510
11 Dec 17	2.25000 -0.01	2.29	2.24	2.25	9,420
08 Dec 17	2.26000 +0.00	2.31	2.25	2.25	16,240
07 Dec 17	2.26000 -0.04	2.30	2.23	2.29	13,860
06 Dec 17	2.30000 +0.03	2.34	2.26	2.28	14,620
05 Dec 17	2.27000 -0.04	2.29	2.25	2.28	10,160
04 Dec 17	2.31000 -0.02	2.33	2.29	2.32	6,960
01 Dec 17	2.33000 +0.01	2.33	2.28	2.28	14,420
30 Nov 17	2.32000 +0.05	2.32	2.27	2.27	9,870
29 Nov 17	2.27000 -0.02	2.31	2.26	2.29	7,020
28 Nov 17	2.29000 +0.08	2.29	2.20	2.23	18,640
27 Nov 17	2.21000 -0.04	2.23	2.18	2.22	7,530
24 Nov 17	2.25000 +0.02	2.25	2.22	2.23	6,510
23 Nov 17	2.23000 -0.01	2.24	2.22	2.22	970
22 Nov 17	2.24000 +0.00	2.25	2.23	2.25	5,080
21 Nov 17	2.24000 -0.01	2.25	2.22	2.25	7,600
20 Nov 17	2.25000 +0.01	2.25	2.23	2.23	3,870
17 Nov 17	2.24000 +0.00	2.24	2.22	2.22	3,400
16 Nov 17	2.24000 +0.02	2.24	2.18	2.22	4,080
15 Nov 17	2.22000 +0.01	2.27	2.19	2.19	9,250
14 Nov 17	2.21000 -0.07	2.31	2.20	2.25	20,880
13 Nov 17	2.28000 +0.02	2.30	2.25	2.27	7,280
10 Nov 17	2.26000 +0.00	2.30	2.24	2.28	8,530
09 Nov 17	2.26000 +0.09	2.28	2.17	2.18	15,620
08 Nov 17	2.17000 +0.00	2.17	2.15	2.17	13,570
07 Nov 17	2.17000 +0.00	2.17	2.16	2.16	5,330
06 Nov 17	2.17000 +0.00	2.17	2.15	2.16	2,280
03 Nov 17	2.17000 +0.02	2.17	2.13	2.15	6,240
02 Nov 17	2.15000 +0.02	2.15	2.12	2.12	2,830
01 Nov 17	2.13000 +0.00	2.17	2.11	2.12	27,180
31 Oct 17	2.13000 -0.01	2.15	2.12	2.15	16,060
30 Oct 17	2.14000 +0.03	2.15	2.10	2.10	11,120
27 Oct 17	2.11000 -0.02	2.14	2.11	2.11	6,960
26 Oct 17	2.13000 +0.02	2.15	2.11	2.14	17,240
25 Oct 17	2.11000 -0.01	2.15	2.11	2.11	4,710
24 Oct 17	2.12000 +0.02	2.14	2.10	2.10	4,950
23 Oct 17	2.10000 -0.02	2.14	2.09	2.09	16,110
20 Oct 17	2.12000 +0.01	2.13	2.10	2.11	26,060
19 Oct 17	2.11000 -0.01	2.14	2.11	2.12	4,330
18 Oct 17	2.12000 -0.01	2.17	2.11	2.15	13,430
17 Oct 17	2.13000 +0.00	2.16	2.13	2.16	12,180
16 Oct 17	2.13000 -0.03	2.17	2.11	2.17	8,430
13 Oct 17	2.16000 +0.04	2.17	2.13	2.13	7,080
12 Oct 17	2.12000 -0.05	2.17	2.12	2.17	3,820
11 Oct 17	2.17000 +0.00	2.20	2.15	2.15	17,270
10 Oct 17	2.17000 +0.02	2.21	2.16	2.18	5,620
06 Oct 17	2.15000 -0.09	2.23	2.15	2.23	16,150
05 Oct 17	2.24000 +0.01	2.26	2.20	2.22	9,970
04 Oct 17	2.23000 +0.05	2.25	2.18	2.18	7,910
03 Oct 17	2.18000 +0.02	2.19	2.17	2.18	4,750
02 Oct 17	2.16000 +0.05	2.19	2.10	2.10	10,940
29 Sep 17	2.11000 +0.01	2.14	2.10	2.10	5,510
28 Sep 17	2.10000 +0.00	2.12	2.10	2.11	6,450
27 Sep 17	2.10000 -0.06	2.19	2.10	2.19	13,500
26 Sep 17	2.16000 +0.02	2.19	2.13	2.13	5,900
25 Sep 17	2.14000 -0.04	2.15	2.12	2.15	5,380
22 Sep 17	2.18000 +0.09	2.18	2.10	2.10	8,360
21 Sep 17	2.09000 -0.03	2.12	2.09	2.12	3,980
20 Sep 17	2.12000 -0.01	2.13	2.11	2.12	5,240
19 Sep 17	2.13000 +0.01	2.14	2.11	2.12	5,790
18 Sep 17	2.12000 -0.05	2.15	2.09	2.14	57,560
15 Sep 17	2.17000 +0.07	2.17	2.10	2.11	290,870
14 Sep 17	2.10000 +0.00	2.11	2.09	2.10	53,390
13 Sep 17	2.10000 +0.00	2.12	2.09	2.12	50,410
12 Sep 17	2.10000 -0.02	2.13	2.09	2.12	39,630
11 Sep 17	2.12000 -0.08	2.19	2.11	2.19	47,090
08 Sep 17	2.20000 +0.01	2.21	2.16	2.16	9,830
07 Sep 17	2.19000 +0.00	2.21	2.17	2.19	13,480
06 Sep 17	2.19000 -0.02	2.23	2.17	2.18	13,710
05 Sep 17	2.21000 +0.03	2.24	2.14	2.17	20,590
01 Sep 17	2.18000 +0.07	2.20	2.09	2.10	23,450
31 Aug 17	2.11000 +0.00	2.13	2.11	2.12	10,710
30 Aug 17	2.11000 -0.03	2.16	2.11	2.15	8,140
29 Aug 17	2.14000 -0.01	2.17	2.12	2.17	5,710
28 Aug 17	2.15000 +0.00	2.24	2.12	2.15	16,470
25 Aug 17	2.15000 +0.02	2.18	2.14	2.14	5,990
24 Aug 17	2.13000 +0.01	2.17	2.12	2.13	6,000
23 Aug 17	2.12000 +0.01	2.16	2.11	2.12	6,480
22 Aug 17	2.11000 -0.07	2.18	2.10	2.16	11,200
21 Aug 17	2.18000 +0.02	2.20	2.14	2.16	5,110
18 Aug 17	2.16000 -0.01	2.17	2.13	2.17	5,230
17 Aug 17	2.17000 +0.02	2.18	2.14	2.14	4,560
16 Aug 17	2.15000 -0.02	2.17	2.14	2.16	6,860
15 Aug 17	2.17000 -0.01	2.19	2.14	2.17	17,460
14 Aug 17	2.18000 -0.03	2.24	2.16	2.23	19,220
11 Aug 17	2.21000 -0.04	2.26	2.21	2.25	16,400
10 Aug 17	2.25000 -0.02	2.28	2.25	2.27	5,920
09 Aug 17	2.27000 +0.01	2.28	2.26	2.28	4,350
08 Aug 17	2.26000 -0.01	2.30	2.26	2.30	5,360
04 Aug 17	2.27000 -0.01	2.29	2.26	2.29	5,060
03 Aug 17	2.28000 -0.02	2.29	2.26	2.29	6,490
02 Aug 17	2.30000 +0.01	2.30	2.25	2.29	8,680
01 Aug 17	2.29000 +0.00	2.30	2.26	2.27	2,330
31 Jul 17	2.29000 -0.02	2.31	2.27	2.30	6,210
28 Jul 17	2.31000 +0.00	2.31	2.28	2.30	12,960
27 Jul 17	2.31000 +0.01	2.31	2.27	2.30	15,830
26 Jul 17	2.30000 +0.03	2.30	2.25	2.28	6,450
25 Jul 17	2.27000 +0.00	2.29	2.26	2.27	3,550
24 Jul 17	2.27000 +0.00	2.27	2.25	2.26	7,870
21 Jul 17	2.27000 -0.02	2.30	2.27	2.28	950
20 Jul 17	2.29000 -0.02	2.31	2.27	2.31	1,120
19 Jul 17	2.31000 +0.01	2.31	2.28	2.28	8,180
18 Jul 17	2.30000 +0.01	2.30	2.26	2.29	7,040
17 Jul 17	2.29000 +0.01	2.30	2.26	2.27	4,450
14 Jul 17	2.28000 -0.02	2.30	2.27	2.30	4,400
13 Jul 17	2.30000 +0.00	2.30	2.28	2.30	3,180
12 Jul 17	2.30000 +0.01	2.31	2.28	2.30	7,590
11 Jul 17	2.29000 +0.02	2.30	2.25	2.25	9,520
10 Jul 17	2.27000 +0.01	2.28	2.25	2.28	5,970
07 Jul 17	2.26000 -0.01	2.28	2.25	2.28	5,830
06 Jul 17	2.27000 -0.02	2.30	2.26	2.29	8,070
05 Jul 17	2.29000 +0.01	2.30	2.28	2.28	3,020
04 Jul 17	2.28000 +0.00	2.30	2.28	2.29	3,710
30 Jun 17	2.28000 -0.01	2.31	2.28	2.29	14,590
29 Jun 17	2.29000 -0.02	2.34	2.27	2.33	24,330
28 Jun 17	2.31000 +0.04	2.33	2.29	2.29	8,150
27 Jun 17	2.27000 -0.02	2.29	2.27	2.29	12,520
26 Jun 17	2.29000 -0.01	2.30	2.26	2.30	13,240
23 Jun 17	2.30000 +0.01	2.31	2.27	2.29	10,650
22 Jun 17	2.29000 +0.07	2.43	2.27	2.29	79,040
21 Jun 17	2.22000 +0.26	2.22	1.99	2.00	89,310
20 Jun 17	1.96000 -0.20	2.15	1.92	2.15	115,710
19 Jun 17	2.16000 +0.04	2.19	2.11	2.18	23,060
16 Jun 17	2.12000 -0.05	2.21	2.12	2.18	26,450
15 Jun 17	2.17000 -0.05	2.23	2.16	2.23	22,860
14 Jun 17	2.22000 -0.06	2.30	2.22	2.28	16,320
13 Jun 17	2.28000 -0.01	2.31	2.28	2.29	2,890
12 Jun 17	2.29000 -0.03	2.33	2.24	2.25	14,600
09 Jun 17	2.32000 -0.06	2.38	2.30	2.36	10,370
08 Jun 17	2.38000 +0.02	2.38	2.33	2.34	7,470
07 Jun 17	2.36000 -0.01	2.37	2.34	2.35	5,070
06 Jun 17	2.37000 +0.00	2.38	2.33	2.37	8,930
05 Jun 17	2.37000 +0.00	2.39	2.35	2.37	6,420
02 Jun 17	2.37000 +0.00	2.41	2.36	2.39	6,360
01 Jun 17	2.37000 +0.08	2.43	2.28	2.29	179,460
31 May 17	2.29000 -0.08	2.37	2.23	2.37	54,910
30 May 17	2.37000 -0.03	2.40	2.33	2.40	16,180
29 May 17	2.40000 +0.00	2.43	2.38	2.39	26,760
26 May 17	2.40000 -0.11	2.52	2.39	2.52	31,010
25 May 17	2.51000 +0.00	2.54	2.50	2.51	8,060
24 May 17	2.51000 +0.01	2.53	2.46	2.49	36,020
23 May 17	2.50000 +0.05	2.50	2.44	2.48	9,070
19 May 17	2.45000 +0.02	2.46	2.40	2.42	13,280
18 May 17	2.43000 +0.03	2.43	2.36	2.42	10,870
17 May 17	2.40000 +0.00	2.44	2.36	2.40	17,420
16 May 17	2.40000 +0.03	2.40	2.36	2.38	17,150
15 May 17	2.37000 -0.03	2.38	2.33	2.35	10,270
12 May 17	2.40000 +0.04	2.40	2.37	2.37	11,260
11 May 17	2.36000 +0.03	2.36	2.30	2.33	4,470
10 May 17	2.33000 +0.03	2.33	2.28	2.31	9,540
09 May 17	2.30000 +0.00	2.31	2.27	2.30	11,460
08 May 17	2.30000 +0.00	2.34	2.29	2.34	8,780
05 May 17	2.30000 +0.00	2.31	2.30	2.30	3,200
04 May 17	2.30000 -0.03	2.33	2.29	2.33	28,990
03 May 17	2.33000 +0.02	2.33	2.31	2.31	11,910
02 May 17	2.31000 +0.01	2.34	2.29	2.33	7,330
01 May 17	2.30000 -0.05	2.35	2.28	2.35	8,400
28 Apr 17	2.35000 +0.06	2.36	2.26	2.26	12,080
27 Apr 17	2.29000 +0.02	2.30	2.27	2.28	9,070
26 Apr 17	2.27000 -0.07	2.34	2.26	2.34	18,270
25 Apr 17	2.34000 +0.01	2.36	2.28	2.31	21,080
24 Apr 17	2.33000 +0.05	2.33	2.25	2.30	17,210
21 Apr 17	2.28000 +0.05	2.31	2.24	2.24	27,550
20 Apr 17	2.23000 -0.01	2.26	2.21	2.24	15,080
19 Apr 17	2.24000 -0.03	2.29	2.23	2.27	7,860
18 Apr 17	2.27000 -0.01	2.31	2.27	2.28	5,410
17 Apr 17	2.28000 +0.04	2.30	2.24	2.24	27,950
13 Apr 17	2.24000 +0.02	2.26	2.21	2.21	19,250
12 Apr 17	2.22000 +0.02	2.23	2.20	2.20	16,240
11 Apr 17	2.20000 +0.02	2.23	2.12	2.13	915,100
10 Apr 17	2.18000 +0.00	2.19	2.12	2.19	26,130
07 Apr 17	2.18000 -0.01	2.20	2.17	2.17	12,120
06 Apr 17	2.19000 +0.00	2.21	2.16	2.20	43,010
05 Apr 17	2.19000 -0.01	2.22	2.18	2.19	12,340
04 Apr 17	2.20000 -0.04	2.26	2.17	2.26	20,030
03 Apr 17	2.24000 +0.01	2.25	2.17	2.20	18,280
31 Mar 17	2.23000 -0.01	2.27	2.20	2.23	27,090
30 Mar 17	2.24000 -0.03	2.28	2.23	2.26	23,350
29 Mar 17	2.27000 +0.01	2.30	2.22	2.30	27,520
28 Mar 17	2.26000 -0.07	2.33	2.26	2.31	8,770
27 Mar 17	2.33000 +0.01	2.34	2.29	2.30	12,380
24 Mar 17	2.32000 +0.00	2.33	2.25	2.31	16,940
23 Mar 17	2.32000 +0.00	2.34	2.31	2.33	12,860
22 Mar 17	2.32000 -0.01	2.37	2.30	2.37	10,890
21 Mar 17	2.33000 -0.01	2.36	2.32	2.35	7,750
20 Mar 17	2.34000 -0.01	2.36	2.31	2.33	5,220
17 Mar 17	2.35000 -0.01	2.37	2.32	2.33	18,050
16 Mar 17	2.36000 +0.00	2.38	2.33	2.35	5,580
15 Mar 17	2.36000 +0.07	2.37	2.30	2.32	7,590
14 Mar 17	2.29000 -0.08	2.43	2.29	2.40	10,490
13 Mar 17	2.37000 -0.03	2.41	2.35	2.41	4,750
10 Mar 17	2.40000 +0.10	2.41	2.29	2.31	132,080
09 Mar 17	2.30000 +0.01	2.31	2.25	2.29	7,150
08 Mar 17	2.29000 +0.02	2.30	2.26	2.28	11,410
07 Mar 17	2.27000 -0.03	2.32	2.27	2.29	5,430
06 Mar 17	2.30000 -0.01	2.32	2.28	2.32	11,510
03 Mar 17	2.31000 +0.03	2.33	2.26	2.30	13,630
02 Mar 17	2.28000 +0.00	2.32	2.26	2.30	12,910
01 Mar 17	2.28000 +0.02	2.30	2.25	2.27	4,340
28 Feb 17	2.26000 -0.02	2.31	2.26	2.30	36,440
27 Feb 17	2.28000 -0.06	2.36	2.28	2.36	10,790
24 Feb 17	2.34000 -0.02	2.36	2.30	2.31	12,270
23 Feb 17	2.36000 +0.04	2.36	2.31	2.34	7,100
22 Feb 17	2.32000 +0.01	2.33	2.29	2.31	17,970
21 Feb 17	2.31000 -0.01	2.34	2.30	2.33	9,040
17 Feb 17	2.32000 +0.01	2.35	2.31	2.31	3,620
16 Feb 17	2.31000 -0.02	2.36	2.28	2.36	6,250
15 Feb 17	2.33000 +0.03	2.33	2.30	2.31	10,780
14 Feb 17	2.30000 -0.02	2.35	2.27	2.35	16,240
13 Feb 17	2.32000 -0.04	2.37	2.31	2.36	14,070
10 Feb 17	2.36000 -0.01	2.39	2.33	2.34	7,590
09 Feb 17	2.37000 +0.07	2.37	2.30	2.30	8,070
08 Feb 17	2.30000 -0.09	2.41	2.29	2.41	21,260
07 Feb 17	2.39000 -0.01	2.40	2.35	2.39	8,620
06 Feb 17	2.40000 +0.03	2.40	2.32	2.37	7,920
03 Feb 17	2.37000 -0.01	2.44	2.36	2.39	13,870
02 Feb 17	2.38000 -0.02	2.41	2.35	2.41	11,820
01 Feb 17	2.40000 +0.10	2.40	2.27	2.29	174,630
31 Jan 17	2.30000 -0.01	2.34	2.28	2.31	9,420
30 Jan 17	2.31000 -0.04	2.37	2.30	2.36	10,060
27 Jan 17	2.35000 -0.03	2.38	2.32	2.37	13,640
26 Jan 17	2.38000 -0.01	2.41	2.36	2.41	23,860
25 Jan 17	2.39000 +0.00	2.44	2.35	2.40	10,670
24 Jan 17	2.39000 +0.01	2.48	2.39	2.42	16,680
23 Jan 17	2.38000 +0.04	2.44	2.35	2.35	19,230
20 Jan 17	2.34000 -0.07	2.43	2.34	2.43	18,160
19 Jan 17	2.41000 -0.10	2.51	2.38	2.50	12,830
18 Jan 17	2.51000 +0.18	2.51	2.37	2.39	17,670
17 Jan 17	2.33000 -0.04	2.40	2.33	2.39	13,950
16 Jan 17	2.37000 -0.03	2.40	2.36	2.40	4,980
13 Jan 17	2.40000 -0.07	2.47	2.37	2.46	11,760
12 Jan 17	2.47000 -0.02	2.60	2.44	2.49	17,490
11 Jan 17	2.49000 -0.03	2.53	2.45	2.49	33,680
10 Jan 17	2.52000 -0.07	2.62	2.48	2.62	10,570
09 Jan 17	2.59000 -0.02	2.64	2.55	2.63	8,350
06 Jan 17	2.61000 -0.04	2.69	2.58	2.67	11,240
05 Jan 17	2.65000 +0.06	2.68	2.56	2.61	12,330
04 Jan 17	2.59000 +0.05	2.61	2.49	2.53	16,050
03 Jan 17	2.54000 +0.03	2.54	2.43	2.52	15,420
30 Dec 16	2.51000 +0.03	2.55	2.46	2.48	22,000
29 Dec 16	2.48000 -0.01	2.54	2.40	2.46	12,200
28 Dec 16	2.49000 +0.05	2.53	2.48	2.50	30,850
23 Dec 16	2.44000 -0.01	2.46	2.40	2.43	4,860
22 Dec 16	2.45000 -0.02	2.54	2.43	2.47	12,410
21 Dec 16	2.47000 +0.08	2.49	2.33	2.40	10,990
20 Dec 16	2.39000 +0.10	2.40	2.25	2.25	28,810
19 Dec 16	2.29000 -0.07	2.41	2.28	2.33	25,410
16 Dec 16	2.36000 -0.03	2.41	2.33	2.40	19,010
15 Dec 16	2.39000 -0.04	2.45	2.36	2.41	27,450
14 Dec 16	2.43000 +0.00	2.46	2.42	2.45	18,520
13 Dec 16	2.43000 -0.06	2.53	2.40	2.45	21,560
12 Dec 16	2.49000 -0.09	2.58	2.48	2.55	12,140
09 Dec 16	2.58000 +0.00	2.63	2.51	2.55	21,450
08 Dec 16	2.58000 +0.01	2.63	2.58	2.58	23,590
07 Dec 16	2.57000 +0.08	2.59	2.49	2.50	28,500
06 Dec 16	2.49000 +0.04	2.54	2.41	2.48	12,600
05 Dec 16	2.45000 -0.02	2.50	2.41	2.49	15,090
02 Dec 16	2.47000 +0.04	2.52	2.42	2.42	21,100
01 Dec 16	2.43000 -0.14	2.55	2.43	2.52	21,990
30 Nov 16	2.57000 +0.00	2.60	2.50	2.60	15,640
29 Nov 16	2.57000 -0.03	2.62	2.49	2.62	20,950
28 Nov 16	2.60000 +0.09	2.65	2.53	2.59	22,040
25 Nov 16	2.51000 +0.07	2.65	2.50	2.50	34,860
24 Nov 16	2.44000 -0.03	2.50	2.44	2.49	8,220
23 Nov 16	2.47000 +0.00	2.50	2.38	2.38	32,330
22 Nov 16	2.47000 +0.09	2.47	2.39	2.41	29,520
21 Nov 16	2.38000 +0.06	2.39	2.34	2.36	26,470
18 Nov 16	2.32000 +0.03	2.35	2.28	2.30	16,290
17 Nov 16	2.29000 +0.04	2.37	2.26	2.26	109,580
16 Nov 16	2.25000 +0.06	2.30	2.16	2.19	76,670
15 Nov 16	2.19000 -0.01	2.25	2.16	2.16	71,630
14 Nov 16	2.20000 +0.12	2.26	2.04	2.11	46,270
11 Nov 16	2.08000 -0.13	2.33	1.97	2.24	95,950
10 Nov 16	2.21000 +0.02	2.25	2.18	2.23	22,340
09 Nov 16	2.19000 -0.04	2.28	2.18	2.27	32,560
08 Nov 16	2.23000 -0.02	2.26	2.22	2.25	58,300
07 Nov 16	2.25000 +0.01	2.27	2.23	2.25	117,580
04 Nov 16	2.24000 -0.01	2.25	2.23	2.25	67,690
03 Nov 16	2.25000 +0.05	2.29	2.17	2.20	24,580
02 Nov 16	2.20000 -0.05	2.30	2.18	2.30	33,850
01 Nov 16	2.25000 +0.02	2.26	2.23	2.25	31,340
31 Oct 16	2.23000 -0.02	2.25	2.23	2.25	16,360
28 Oct 16	2.25000 +0.01	2.25	2.23	2.25	26,900
27 Oct 16	2.24000 +0.00	2.29	2.23	2.27	38,410
26 Oct 16	2.24000 +0.00	2.25	2.20	2.21	61,820
25 Oct 16	2.24000 +0.06	2.28	2.20	2.20	29,620
24 Oct 16	2.18000 +0.00	2.20	2.10	2.17	17,270
21 Oct 16	2.18000 +0.01	2.20	2.17	2.17	1,570
20 Oct 16	2.17000 -0.02	2.19	2.17	2.17	8,810
19 Oct 16	2.19000 -0.01	2.25	2.17	2.25	8,690
18 Oct 16	2.20000 -0.01	2.24	2.19	2.21	9,520
17 Oct 16	2.21000 +0.04	2.23	2.15	2.17	11,180
14 Oct 16	2.17000 -0.03	2.23	2.16	2.19	4,990
13 Oct 16	2.20000 -0.05	2.26	2.18	2.23	19,020
12 Oct 16	2.25000 +0.07	2.27	2.15	2.18	16,400
11 Oct 16	2.18000 -0.09	2.29	2.17	2.26	17,460
07 Oct 16	2.27000 +0.11	2.28	2.12	2.20	27,100
06 Oct 16	2.16000 -0.12	2.28	2.14	2.28	18,460
05 Oct 16	2.28000 +0.12	2.28	2.12	2.18	42,270
04 Oct 16	2.16000 -0.09	2.27	2.16	2.27	30,850
03 Oct 16	2.25000 -0.17	2.43	2.25	2.43	63,080
30 Sep 16	2.42000 +0.00	2.45	2.35	2.37	29,070
29 Sep 16	2.42000 +0.11	2.42	2.32	2.34	26,590
28 Sep 16	2.31000 -0.01	2.37	2.31	2.37	7,500
27 Sep 16	2.32000 -0.03	2.35	2.32	2.33	3,840
26 Sep 16	2.35000 +0.02	2.39	2.32	2.34	13,560
23 Sep 16	2.33000 -0.03	2.36	2.32	2.35	21,610
22 Sep 16	2.36000 +0.00	2.37	2.34	2.35	30,080
21 Sep 16	2.36000 +0.03	2.40	2.34	2.35	26,480
20 Sep 16	2.33000 -0.02	2.35	2.32	2.35	5,500
19 Sep 16	2.35000 +0.03	2.35	2.31	2.33	13,500
16 Sep 16	2.32000 -0.03	2.35	2.30	2.35	35,930
15 Sep 16	2.35000 -0.07	2.42	2.32	2.42	26,330
14 Sep 16	2.42000 +0.04	2.43	2.38	2.42	9,260
13 Sep 16	2.38000 -0.06	2.45	2.38	2.45	33,230
12 Sep 16	2.44000 +0.03	2.44	2.40	2.41	23,870
09 Sep 16	2.41000 -0.02	2.45	2.40	2.41	9,780
08 Sep 16	2.43000 -0.03	2.48	2.41	2.45	14,420
07 Sep 16	2.46000 +0.01	2.48	2.44	2.44	9,430
06 Sep 16	2.45000 -0.07	2.48	2.41	2.43	63,020
02 Sep 16	2.52000 +0.06	2.52	2.45	2.47	16,150
01 Sep 16	2.46000 +0.03	2.47	2.40	2.46	27,590
31 Aug 16	2.43000 -0.03	2.47	2.38	2.45	32,900
30 Aug 16	2.46000 -0.06	2.52	2.40	2.50	70,390
29 Aug 16	2.52000 +0.02	2.53	2.49	2.52	7,300
26 Aug 16	2.50000 +0.00	2.51	2.46	2.48	10,200
25 Aug 16	2.50000 +0.02	2.53	2.44	2.45	25,620
24 Aug 16	2.48000 -0.02	2.54	2.48	2.48	26,100
23 Aug 16	2.50000 +0.03	2.52	2.46	2.46	17,440
22 Aug 16	2.47000 +0.03	2.47	2.38	2.41	43,030
19 Aug 16	2.44000 -0.09	2.50	2.42	2.43	27,590
18 Aug 16	2.53000 +0.06	2.54	2.47	2.49	42,770
17 Aug 16	2.47000 +0.01	2.54	2.45	2.53	42,970
16 Aug 16	2.46000 -0.07	2.57	2.46	2.53	29,740
15 Aug 16	2.53000 +0.03	2.58	2.49	2.55	41,110
12 Aug 16	2.50000 +0.00	2.55	2.48	2.54	42,040
11 Aug 16	2.50000 +0.00	2.51	2.47	2.48	12,090
10 Aug 16	2.50000 +0.00	2.53	2.49	2.51	30,090
09 Aug 16	2.50000 -0.05	2.57	2.50	2.57	26,260
08 Aug 16	2.55000 -0.01	2.62	2.51	2.56	16,040
05 Aug 16	2.56000 -0.03	2.61	2.52	2.60	12,300
04 Aug 16	2.59000 +0.03	2.64	2.56	2.57	43,180
03 Aug 16	2.56000 +0.04	2.60	2.52	2.54	38,990
02 Aug 16	2.52000 +0.05	2.62	2.50	2.50	76,320
29 Jul 16	2.47000 -0.08	2.57	2.43	2.55	814,000
28 Jul 16	2.55000 +0.04	2.57	2.51	2.53	14,390
27 Jul 16	2.51000 +0.01	2.54	2.47	2.50	140,310
26 Jul 16	2.50000 +0.01	2.53	2.49	2.52	8,530
25 Jul 16	2.49000 -0.04	2.56	2.46	2.55	15,860
22 Jul 16	2.53000 -0.07	2.58	2.53	2.58	8,000
21 Jul 16	2.60000 +0.05	2.60	2.54	2.54	4,920
20 Jul 16	2.55000 -0.04	2.59	2.53	2.57	26,510
19 Jul 16	2.59000 -0.02	2.61	2.57	2.58	8,780
18 Jul 16	2.61000 +0.01	2.63	2.58	2.61	14,690
15 Jul 16	2.60000 +0.02	2.64	2.58	2.58	12,760
14 Jul 16	2.58000 -0.03	2.65	2.55	2.65	12,670
13 Jul 16	2.61000 +0.00	2.70	2.57	2.70	19,190
12 Jul 16	2.61000 -0.04	2.77	2.61	2.69	38,700
11 Jul 16	2.65000 +0.00	2.70	2.60	2.68	37,860
08 Jul 16	2.65000 +0.05	2.70	2.60	2.60	6,540
07 Jul 16	2.60000 +0.05	2.66	2.52	2.61	19,340
06 Jul 16	2.55000 -0.04	2.64	2.54	2.63	11,730
05 Jul 16	2.59000 -0.08	2.64	2.54	2.58	19,650
04 Jul 16	2.67000 +0.10	2.71	2.57	2.60	14,840
30 Jun 16	2.57000 +0.07	2.57	2.49	2.50	10,100
29 Jun 16	2.50000 +0.02	2.52	2.46	2.52	16,070
28 Jun 16	2.48000 +0.10	2.48	2.41	2.47	13,700
27 Jun 16	2.38000 -0.04	2.44	2.32	2.44	9,340
24 Jun 16	2.42000 -0.03	2.50	2.36	2.45	29,340
23 Jun 16	2.45000 +0.01	2.50	2.37	2.37	5,120
22 Jun 16	2.44000 -0.04	2.47	2.36	2.41	14,020
21 Jun 16	2.48000 -0.03	2.56	2.43	2.53	31,130
20 Jun 16	2.51000 -0.03	2.56	2.50	2.50	4,890
17 Jun 16	2.54000 +0.08	2.55	2.49	2.50	7,270
16 Jun 16	2.46000 -0.12	2.65	2.45	2.62	23,310
15 Jun 16	2.58000 +0.08	2.59	2.51	2.51	3,810
14 Jun 16	2.50000 -0.03	2.58	2.50	2.58	5,920
13 Jun 16	2.53000 -0.15	2.76	2.49	2.75	14,320
10 Jun 16	2.68000 -0.04	2.74	2.64	2.72	7,290
09 Jun 16	2.72000 +0.05	2.73	2.61	2.61	4,530
08 Jun 16	2.67000 -0.03	2.73	2.57	2.68	10,470
07 Jun 16	2.70000 +0.19	2.70	2.46	2.49	14,270
06 Jun 16	2.51000 +0.01	2.51	2.45	2.50	9,300
03 Jun 16	2.50000 -0.01	2.53	2.48	2.52	30,550
02 Jun 16	2.51000 -0.02	2.55	2.50	2.53	3,170
01 Jun 16	2.53000 -0.01	2.56	2.53	2.56	12,860
31 May 16	2.54000 +0.04	2.56	2.49	2.51	21,250
30 May 16	2.50000 +0.00	2.50	2.48	2.50	2,580
27 May 16	2.50000 +0.02	2.50	2.47	2.47	5,350
26 May 16	2.48000 -0.01	2.51	2.46	2.51	3,750
25 May 16	2.49000 +0.03	2.50	2.46	2.48	4,110
24 May 16	2.46000 -0.04	2.50	2.45	2.50	4,000
20 May 16	2.50000 +0.01	2.51	2.48	2.50	7,770
19 May 16	2.49000 -0.07	2.59	2.46	2.55	15,020
18 May 16	2.56000 -0.10	2.75	2.46	2.75	40,180
17 May 16	2.66000 -0.07	2.76	2.65	2.75	51,870
16 May 16	2.73000 +0.06	2.75	2.60	2.67	12,450
13 May 16	2.67000 +0.00	2.72	2.54	2.70	11,210
12 May 16	2.67000 -0.03	2.73	2.64	2.70	7,270
11 May 16	2.70000 +0.01	2.73	2.67	2.72	2,990
10 May 16	2.69000 +0.01	2.73	2.64	2.71	11,540
09 May 16	2.68000 +0.04	2.69	2.60	2.60	7,970
06 May 16	2.64000 +0.14	2.66	2.53	2.54	28,490
05 May 16	2.50000 +0.00	2.53	2.48	2.50	9,090
04 May 16	2.50000 +0.00	2.52	2.47	2.50	6,060
03 May 16	2.50000 -0.12	2.62	2.48	2.59	8,530
02 May 16	2.62000 -0.11	2.79	2.59	2.79	13,550
29 Apr 16	2.73000 +0.03	2.74	2.70	2.70	7,800
28 Apr 16	2.70000 -0.03	2.75	2.66	2.74	17,650
27 Apr 16	2.73000 +0.04	2.75	2.68	2.71	7,230
26 Apr 16	2.69000 +0.06	2.72	2.63	2.64	5,750
25 Apr 16	2.63000 -0.08	2.73	2.61	2.73	23,410
22 Apr 16	2.71000 +0.08	2.72	2.64	2.64	14,990
21 Apr 16	2.63000 -0.08	2.71	2.60	2.71	11,430
20 Apr 16	2.71000 -0.02	2.77	2.65	2.77	12,670
19 Apr 16	2.73000 +0.03	2.75	2.70	2.73	17,570
18 Apr 16	2.70000 +0.06	2.74	2.64	2.70	11,480
15 Apr 16	2.64000 +0.00	2.70	2.60	2.68	16,280
14 Apr 16	2.64000 +0.04	2.67	2.57	2.57	15,830
13 Apr 16	2.60000 -0.06	2.70	2.58	2.69	18,470
12 Apr 16	2.66000 +0.02	2.69	2.56	2.66	9,680
11 Apr 16	2.64000 +0.09	2.65	2.52	2.59	18,360
08 Apr 16	2.55000 +0.06	2.55	2.46	2.54	10,590
07 Apr 16	2.49000 -0.07	2.56	2.45	2.56	13,670
06 Apr 16	2.56000 +0.05	2.56	2.46	2.53	11,160
05 Apr 16	2.51000 +0.08	2.51	2.43	2.47	9,950
04 Apr 16	2.43000 -0.06	2.50	2.41	2.50	7,760
01 Apr 16	2.49000 -0.05	2.51	2.45	2.48	17,980
31 Mar 16	2.54000 -0.01	2.54	2.45	2.54	17,510
30 Mar 16	2.55000 +0.21	2.55	2.31	2.36	14,140
29 Mar 16	2.34000 -0.03	2.38	2.29	2.35	26,010
28 Mar 16	2.37000 -0.12	2.46	2.37	2.45	6,370
24 Mar 16	2.49000 +0.02	2.49	2.38	2.42	4,190
23 Mar 16	2.47000 -0.05	2.53	2.34	2.45	25,440
22 Mar 16	2.52000 +0.06	2.53	2.42	2.45	31,230
21 Mar 16	2.46000 +0.10	2.47	2.34	2.39	22,660
18 Mar 16	2.36000 +0.03	2.38	2.28	2.33	45,820
17 Mar 16	2.33000 +0.08	2.37	2.27	2.34	19,080
16 Mar 16	2.25000 +0.05	2.25	2.16	2.25	18,040
15 Mar 16	2.20000 +0.07	2.22	2.12	2.13	32,240
14 Mar 16	2.13000 -0.10	2.31	2.13	2.24	21,490
11 Mar 16	2.23000 +0.09	2.24	2.10	2.10	16,680
10 Mar 16	2.14000 +0.02	2.17	2.13	2.13	43,650
09 Mar 16	2.12000 -0.01	2.18	2.11	2.16	32,740
08 Mar 16	2.13000 -0.03	2.18	2.12	2.18	20,230
07 Mar 16	2.16000 +0.00	2.20	2.14	2.16	45,060
04 Mar 16	2.16000 +0.02	2.23	2.12	2.15	164,730
03 Mar 16	2.14000 +0.10	2.16	2.00	2.02	73,560
02 Mar 16	2.04000 +0.07	2.04	1.96	1.96	7,400
01 Mar 16	1.97000 +0.02	2.00	1.94	1.97	13,740
29 Feb 16	1.95000 -0.01	2.00	1.95	1.98	14,470
26 Feb 16	1.96000 -0.01	2.00	1.94	1.97	33,130
25 Feb 16	1.97000 +0.00	2.02	1.95	2.00	9,460
24 Feb 16	1.97000 -0.02	2.04	1.96	2.03	18,790
23 Feb 16	1.99000 -0.01	2.03	1.97	1.98	47,340
22 Feb 16	2.00000 +0.02	2.07	1.95	1.99	17,150
19 Feb 16	1.98000 +0.03	2.02	1.95	1.95	11,260
18 Feb 16	1.95000 +0.11	1.96	1.77	1.77	20,630
17 Feb 16	1.84000 +0.07	1.90	1.76	1.87	437,080
16 Feb 16	1.77000 -0.05	1.90	1.76	1.87	14,960
12 Feb 16	1.82000 +0.07	1.85	1.75	1.82	56,700
11 Feb 16	1.75000 +0.00	1.77	1.73	1.75	159,650
10 Feb 16	1.75000 -0.02	1.82	1.71	1.77	138,850
09 Feb 16	1.77000 -0.06	1.80	1.74	1.80	28,400
08 Feb 16	1.83000 -0.07	1.90	1.80	1.90	33,160
05 Feb 16	1.90000 +0.00	1.93	1.87	1.87	39,670
04 Feb 16	1.90000 +0.03	1.93	1.83	1.83	55,180
03 Feb 16	1.87000 +0.09	1.88	1.79	1.80	49,280
02 Feb 16	1.78000 -0.05	1.84	1.76	1.84	8,350
01 Feb 16	1.83000 -0.09	1.90	1.78	1.86	67,570
29 Jan 16	1.92000 +0.10	1.92	1.83	1.90	165,770
28 Jan 16	1.82000 +0.02	1.86	1.70	1.82	74,820
27 Jan 16	1.80000 -0.05	1.88	1.76	1.87	28,680
26 Jan 16	1.85000 +0.15	1.90	1.69	1.71	187,290
25 Jan 16	1.70000 -0.20	1.93	1.67	1.92	98,070
22 Jan 16	1.90000 -0.03	1.95	1.89	1.95	3,950
21 Jan 16	1.93000 +0.00	1.97	1.91	1.93	18,270
20 Jan 16	1.93000 +0.10	1.93	1.74	1.77	44,960
19 Jan 16	1.83000 -0.03	1.87	1.71	1.81	14,760
18 Jan 16	1.86000 -0.03	1.89	1.82	1.87	4,920
15 Jan 16	1.89000 -0.09	2.02	1.85	2.00	8,600
14 Jan 16	1.98000 +0.02	2.08	1.87	2.08	16,850
13 Jan 16	1.96000 -0.07	2.05	1.90	2.03	40,770
12 Jan 16	2.03000 +0.01	2.06	2.02	2.05	6,730
11 Jan 16	2.02000 -0.13	2.17	2.02	2.10	8,280
08 Jan 16	2.15000 -0.15	2.27	2.11	2.27	27,150
07 Jan 16	2.30000 -0.02	2.43	2.26	2.43	30,600
06 Jan 16	2.32000 -0.12	2.40	2.29	2.40	7,190
05 Jan 16	2.44000 +0.02	2.49	2.36	2.44	14,660
04 Jan 16	2.42000 +0.04	2.44	2.36	2.40	6,290
31 Dec 15	2.38000 +0.02	2.43	2.35	2.35	5,010
30 Dec 15	2.36000 +0.02	2.41	2.31	2.35	9,530
29 Dec 15	2.34000 +0.16	2.42	2.09	2.09	18,740
24 Dec 15	2.18000 +0.07	2.18	2.12	2.15	3,190
23 Dec 15	2.11000 -0.02	2.20	2.09	2.17	36,140
22 Dec 15	2.13000 +0.01	2.13	2.11	2.12	10,480
21 Dec 15	2.12000 +0.01	2.20	2.10	2.14	14,430
18 Dec 15	2.11000 -0.01	2.20	2.11	2.17	6,880
17 Dec 15	2.12000 +0.00	2.17	2.11	2.13	3,150
16 Dec 15	2.12000 +0.03	2.17	2.11	2.12	9,580
15 Dec 15	2.09000 -0.01	2.16	2.04	2.12	6,640
14 Dec 15	2.10000 +0.03	2.16	2.07	2.07	17,130
11 Dec 15	2.07000 +0.01	2.12	2.05	2.07	34,730
10 Dec 15	2.06000 +0.04	2.09	2.02	2.09	11,640
09 Dec 15	2.02000 +0.05	2.07	1.98	1.99	22,680
08 Dec 15	1.97000 -0.05	2.06	1.97	2.03	21,150
07 Dec 15	2.02000 -0.12	2.13	2.02	2.08	10,400
04 Dec 15	2.14000 +0.00	2.15	2.11	2.15	10,180
03 Dec 15	2.14000 -0.01	2.15	2.11	2.11	4,790
02 Dec 15	2.15000 +0.03	2.15	2.10	2.12	13,160
01 Dec 15	2.12000 -0.02	2.15	2.10	2.13	12,530
30 Nov 15	2.14000 +0.05	2.14	2.05	2.07	18,040
27 Nov 15	2.09000 -0.01	2.15	2.07	2.15	6,320
26 Nov 15	2.10000 +0.02	2.15	2.09	2.12	3,980
25 Nov 15	2.08000 -0.07	2.23	2.08	2.20	12,710
24 Nov 15	2.15000 -0.09	2.26	2.11	2.26	50,370
23 Nov 15	2.24000 -0.14	2.39	2.17	2.36	16,230
20 Nov 15	2.38000 -0.02	2.43	2.31	2.43	35,980
19 Nov 15	2.40000 +0.04	2.54	2.39	2.39	23,540
18 Nov 15	2.36000 +0.01	2.42	2.33	2.34	8,430
17 Nov 15	2.35000 +0.00	2.42	2.35	2.35	7,210
16 Nov 15	2.35000 +0.04	2.46	2.31	2.32	11,370
13 Nov 15	2.31000 -0.03	2.37	2.31	2.37	13,850
12 Nov 15	2.34000 -0.30	2.59	2.28	2.59	19,910
11 Nov 15	2.64000 +0.05	2.66	2.62	2.62	9,330
10 Nov 15	2.59000 +0.00	2.65	2.53	2.53	9,880
09 Nov 15	2.59000 +0.11	2.60	2.44	2.44	6,060
06 Nov 15	2.48000 -0.03	2.50	2.45	2.50	3,270
05 Nov 15	2.51000 -0.06	2.60	2.49	2.60	4,460
04 Nov 15	2.57000 -0.02	2.63	2.56	2.57	2,820
03 Nov 15	2.59000 +0.02	2.68	2.56	2.56	4,580
02 Nov 15	2.57000 -0.01	2.64	2.55	2.56	3,090
30 Oct 15	2.58000 -0.05	2.65	2.58	2.65	7,340
29 Oct 15	2.63000 -0.04	2.70	2.61	2.66	3,800
28 Oct 15	2.67000 -0.01	2.70	2.64	2.68	3,990
27 Oct 15	2.68000 +0.02	2.70	2.67	2.69	2,560
26 Oct 15	2.66000 -0.01	2.70	2.64	2.64	24,940
23 Oct 15	2.67000 +0.07	2.70	2.62	2.62	8,670
22 Oct 15	2.60000 -0.04	2.67	2.59	2.65	8,050
21 Oct 15	2.64000 -0.03	2.70	2.64	2.70	7,320
20 Oct 15	2.67000 +0.06	2.68	2.64	2.64	7,900
19 Oct 15	2.61000 +0.07	2.65	2.55	2.56	8,940
16 Oct 15	2.54000 -0.19	2.71	2.54	2.70	9,780
15 Oct 15	2.73000 +0.05	2.73	2.65	2.72	6,450
14 Oct 15	2.68000 -0.02	2.73	2.66	2.70	17,430
13 Oct 15	2.70000 +0.05	2.75	2.61	2.62	9,320
09 Oct 15	2.65000 +0.07	2.70	2.59	2.60	11,780
08 Oct 15	2.58000 +0.05	2.60	2.54	2.54	4,440
07 Oct 15	2.53000 +0.09	2.53	2.47	2.50	8,000
06 Oct 15	2.44000 +0.04	2.49	2.42	2.45	27,060
05 Oct 15	2.40000 +0.02	2.43	2.40	2.42	8,910
02 Oct 15	2.38000 -0.02	2.43	2.37	2.42	19,290
01 Oct 15	2.40000 +0.03	2.46	2.35	2.37	12,970
30 Sep 15	2.37000 +0.07	2.40	2.31	2.35	7,580
29 Sep 15	2.30000 -0.01	2.37	2.28	2.31	5,870
28 Sep 15	2.31000 +0.02	2.36	2.27	2.27	10,540
25 Sep 15	2.29000 +0.09	2.31	2.20	2.20	14,950
24 Sep 15	2.20000 -0.01	2.25	2.19	2.19	42,750
23 Sep 15	2.21000 -0.01	2.26	2.20	2.21	10,040
22 Sep 15	2.22000 -0.04	2.28	2.20	2.28	9,000
21 Sep 15	2.26000 +0.07	2.30	2.24	2.28	11,990
18 Sep 15	2.19000 -0.08	2.38	2.19	2.29	23,430
17 Sep 15	2.27000 +0.04	2.30	2.27	2.29	6,140
16 Sep 15	2.23000 +0.01	2.26	2.22	2.23	4,720
15 Sep 15	2.22000 -0.03	2.35	2.22	2.31	7,560
14 Sep 15	2.25000 -0.04	2.33	2.22	2.33	8,480
11 Sep 15	2.29000 -0.01	2.33	2.27	2.31	3,730
10 Sep 15	2.30000 +0.00	2.35	2.30	2.32	14,760
09 Sep 15	2.30000 -0.08	2.44	2.30	2.41	10,070
08 Sep 15	2.38000 +0.04	2.44	2.29	2.35	11,050
04 Sep 15	2.34000 +0.03	2.34	2.28	2.32	5,980
03 Sep 15	2.31000 +0.07	2.35	2.28	2.30	7,130
02 Sep 15	2.24000 -0.01	2.32	2.24	2.30	20,180
01 Sep 15	2.25000 +0.00	2.30	2.24	2.30	11,920
31 Aug 15	2.25000 +0.01	2.27	2.24	2.25	24,250
28 Aug 15	2.24000 -0.02	2.28	2.24	2.28	9,380
27 Aug 15	2.26000 +0.07	2.35	2.18	2.20	14,470
26 Aug 15	2.19000 -0.20	2.39	2.17	2.38	24,840
25 Aug 15	2.39000 +0.16	2.45	2.17	2.27	23,080
24 Aug 15	2.23000 +0.01	2.28	2.11	2.19	10,030
21 Aug 15	2.22000 -0.03	2.33	2.22	2.27	6,680
20 Aug 15	2.25000 +0.11	2.26	2.16	2.16	10,690
19 Aug 15	2.14000 +0.03	2.17	2.10	2.12	8,510
18 Aug 15	2.11000 -0.07	2.19	2.10	2.19	9,440
17 Aug 15	2.18000 -0.02	2.20	2.17	2.20	6,150
14 Aug 15	2.20000 +0.05	2.20	2.14	2.14	7,180
13 Aug 15	2.15000 -0.03	2.19	2.12	2.16	9,980
12 Aug 15	2.18000 -0.01	2.23	2.15	2.18	19,080
11 Aug 15	2.19000 -0.01	2.25	2.18	2.23	18,850
10 Aug 15	2.20000 +0.10	2.25	2.11	2.11	11,880
07 Aug 15	2.10000 -0.02	2.14	2.08	2.11	8,260
06 Aug 15	2.12000 +0.03	2.19	2.09	2.14	16,480
05 Aug 15	2.09000 -0.04	2.14	2.09	2.14	3,210
04 Aug 15	2.13000 +0.03	2.14	2.10	2.10	5,290
31 Jul 15	2.10000 +0.03	2.12	2.08	2.09	11,230
30 Jul 15	2.07000 +0.01	2.08	2.02	2.02	13,270
29 Jul 15	2.06000 +0.00	2.06	1.98	2.04	12,240
28 Jul 15	2.06000 +0.04	2.10	2.02	2.04	6,620
27 Jul 15	2.02000 -0.11	2.16	2.02	2.14	14,340
24 Jul 15	2.13000 +0.05	2.13	2.08	2.09	4,580
23 Jul 15	2.08000 -0.09	2.17	2.06	2.15	25,960
22 Jul 15	2.17000 -0.03	2.25	2.15	2.22	14,400
21 Jul 15	2.20000 +0.00	2.23	2.11	2.16	6,710
20 Jul 15	2.20000 -0.10	2.27	2.14	2.27	18,700
17 Jul 15	2.30000 +0.15	2.31	2.14	2.14	83,140
16 Jul 15	2.15000 -0.18	2.33	2.13	2.32	26,360
15 Jul 15	2.33000 -0.10	2.44	2.32	2.44	9,990
14 Jul 15	2.43000 -0.06	2.50	2.42	2.47	12,260
13 Jul 15	2.49000 +0.00	2.55	2.49	2.49	4,260
10 Jul 15	2.49000 +0.03	2.53	2.49	2.52	12,250
09 Jul 15	2.46000 -0.03	2.55	2.46	2.52	4,370
08 Jul 15	2.49000 -0.01	2.52	2.48	2.48	7,460
07 Jul 15	2.50000 -0.05	2.55	2.49	2.51	5,600
06 Jul 15	2.55000 -0.05	2.60	2.50	2.50	8,050
03 Jul 15	2.60000 +0.04	2.60	2.56	2.58	1,700
02 Jul 15	2.56000 +0.09	2.60	2.50	2.50	8,190
30 Jun 15	2.47000 +0.00	2.59	2.44	2.47	6,670
29 Jun 15	2.47000 -0.11	2.60	2.47	2.55	4,290
26 Jun 15	2.58000 -0.08	2.62	2.58	2.62	5,330
25 Jun 15	2.66000 +0.05	2.70	2.55	2.58	14,050
24 Jun 15	2.61000 +0.00	2.65	2.58	2.58	3,880
23 Jun 15	2.61000 +0.04	2.65	2.56	2.58	15,210
22 Jun 15	2.57000 +0.07	2.60	2.50	2.52	7,860
19 Jun 15	2.50000 -0.02	2.56	2.50	2.51	8,260
18 Jun 15	2.52000 +0.05	2.56	2.46	2.46	10,060
17 Jun 15	2.47000 +0.00	2.48	2.46	2.46	6,120
16 Jun 15	2.47000 -0.01	2.48	2.46	2.48	4,710
15 Jun 15	2.48000 -0.01	2.52	2.46	2.48	5,470
12 Jun 15	2.49000 +0.02	2.49	2.46	2.47	2,720
11 Jun 15	2.47000 -0.04	2.53	2.47	2.50	5,640
10 Jun 15	2.51000 +0.02	2.55	2.46	2.48	5,750
09 Jun 15	2.49000 +0.03	2.53	2.45	2.47	4,120
08 Jun 15	2.46000 -0.05	2.55	2.46	2.55	7,910
05 Jun 15	2.51000 -0.03	2.57	2.51	2.53	2,830
04 Jun 15	2.54000 +0.00	2.58	2.54	2.55	2,500
03 Jun 15	2.54000 -0.01	2.56	2.52	2.56	2,870
02 Jun 15	2.55000 +0.02	2.57	2.51	2.52	4,720
01 Jun 15	2.53000 -0.05	2.54	2.51	2.54	6,110
29 May 15	2.58000 +0.02	2.58	2.51	2.57	16,940
28 May 15	2.56000 -0.03	2.61	2.52	2.58	7,440
27 May 15	2.59000 -0.05	2.64	2.58	2.64	7,160
26 May 15	2.64000 -0.03	2.67	2.63	2.67	3,530
25 May 15	2.67000 +0.01	2.68	2.66	2.66	640
22 May 15	2.66000 +0.06	2.67	2.62	2.62	9,130
21 May 15	2.60000 -0.02	2.64	2.57	2.64	14,340
20 May 15	2.62000 +0.02	2.65	2.60	2.60	6,660
19 May 15	2.60000 +0.01	2.62	2.57	2.57	75,840
15 May 15	2.59000 +0.04	2.59	2.55	2.55	13,930
14 May 15	2.55000 -0.04	2.60	2.52	2.60	6,720
13 May 15	2.59000 +0.04	2.61	2.54	2.56	7,650
12 May 15	2.55000 +0.00	2.56	2.51	2.55	7,810
11 May 15	2.55000 -0.04	2.61	2.55	2.58	4,860
08 May 15	2.59000 -0.04	2.63	2.58	2.60	8,520
07 May 15	2.63000 +0.07	2.63	2.56	2.56	10,370
06 May 15	2.56000 -0.06	2.65	2.56	2.62	9,270
05 May 15	2.62000 +0.01	2.64	2.60	2.60	3,720
04 May 15	2.61000 +0.02	2.64	2.59	2.61	8,720
01 May 15	2.59000 -0.06	2.64	2.57	2.61	4,390
30 Apr 15	2.65000 +0.05	2.65	2.60	2.61	8,420
29 Apr 15	2.60000 +0.01	2.61	2.59	2.59	4,870
28 Apr 15	2.59000 +0.03	2.62	2.56	2.58	12,620
27 Apr 15	2.56000 -0.05	2.64	2.54	2.62	9,570
24 Apr 15	2.61000 +0.00	2.65	2.57	2.59	6,640
23 Apr 15	2.61000 +0.01	2.65	2.60	2.63	6,080
22 Apr 15	2.60000 -0.04	2.65	2.55	2.63	1,950
21 Apr 15	2.64000 +0.03	2.66	2.57	2.62	7,110
20 Apr 15	2.61000 -0.01	2.66	2.61	2.66	12,230
17 Apr 15	2.62000 +0.01	2.64	2.60	2.60	5,230
16 Apr 15	2.61000 +0.03	2.62	2.58	2.58	12,010
15 Apr 15	2.58000 -0.02	2.65	2.58	2.60	5,340
14 Apr 15	2.60000 -0.03	2.66	2.59	2.65	9,730
13 Apr 15	2.63000 -0.03	2.66	2.63	2.65	3,910
10 Apr 15	2.66000 -0.01	2.70	2.65	2.70	6,080
09 Apr 15	2.67000 +0.00	2.70	2.65	2.66	2,730
08 Apr 15	2.67000 -0.03	2.72	2.67	2.72	20,560
07 Apr 15	2.70000 +0.03	2.70	2.68	2.69	2,490
06 Apr 15	2.67000 -0.03	2.72	2.66	2.69	8,420
02 Apr 15	2.70000 -0.01	2.71	2.70	2.71	5,230
01 Apr 15	2.71000 +0.01	2.71	2.67	2.68	22,580
31 Mar 15	2.70000 +0.04	2.72	2.66	2.69	9,030
30 Mar 15	2.66000 -0.02	2.70	2.65	2.70	6,470
27 Mar 15	2.68000 -0.03	2.70	2.68	2.69	5,330
26 Mar 15	2.71000 +0.02	2.73	2.67	2.69	11,810
25 Mar 15	2.69000 -0.03	2.75	2.69	2.75	15,440
24 Mar 15	2.72000 +0.04	2.72	2.65	2.68	18,160
23 Mar 15	2.68000 -0.12	2.78	2.64	2.76	15,450
20 Mar 15	2.80000 +0.21	2.80	2.60	2.60	46,420
19 Mar 15	2.59000 +0.04	2.60	2.54	2.55	17,590
18 Mar 15	2.55000 +0.01	2.57	2.52	2.52	60,070
17 Mar 15	2.54000 -0.02	2.59	2.53	2.55	63,840
16 Mar 15	2.56000 +0.00	2.56	2.54	2.55	33,480
13 Mar 15	2.56000 -0.01	2.57	2.55	2.56	13,310
12 Mar 15	2.57000 +0.01	2.57	2.52	2.53	9,560
11 Mar 15	2.56000 +0.00	2.56	2.49	2.53	21,380
10 Mar 15	2.56000 -0.01	2.56	2.54	2.55	38,870
09 Mar 15	2.57000 +0.00	2.66	2.55	2.58	19,410
06 Mar 15	2.57000 -0.09	2.62	2.56	2.59	12,120
05 Mar 15	2.66000 +0.17	2.74	2.49	2.49	26,370
04 Mar 15	2.49000 +0.01	2.50	2.46	2.46	7,040
03 Mar 15	2.48000 -0.02	2.50	2.46	2.48	9,330
02 Mar 15	2.50000 +0.01	2.50	2.47	2.49	18,100
27 Feb 15	2.49000 +0.01	2.51	2.47	2.51	11,280
26 Feb 15	2.48000 -0.03	2.50	2.47	2.50	6,020
25 Feb 15	2.51000 +0.04	2.51	2.47	2.48	14,430
24 Feb 15	2.47000 -0.06	2.52	2.45	2.52	20,030
23 Feb 15	2.53000 +0.01	2.54	2.50	2.50	4,230
20 Feb 15	2.52000 +0.03	2.54	2.47	2.51	6,700
19 Feb 15	2.49000 -0.02	2.51	2.46	2.51	6,380
18 Feb 15	2.51000 +0.02	2.51	2.44	2.50	11,980
17 Feb 15	2.49000 -0.02	2.55	2.43	2.51	25,790
13 Feb 15	2.51000 -0.12	2.62	2.48	2.59	32,010
12 Feb 15	2.63000 -0.08	2.73	2.55	2.72	24,400
11 Feb 15	2.71000 -0.06	2.79	2.66	2.79	14,090
10 Feb 15	2.77000 -0.03	2.80	2.72	2.80	5,630
09 Feb 15	2.80000 +0.06	2.82	2.70	2.82	15,310
06 Feb 15	2.74000 -0.09	2.82	2.73	2.82	17,610
05 Feb 15	2.83000 +0.04	2.85	2.79	2.82	12,330
04 Feb 15	2.79000 +0.00	2.80	2.78	2.80	17,310
03 Feb 15	2.79000 -0.02	2.84	2.78	2.83	20,540
02 Feb 15	2.81000 +0.01	2.81	2.78	2.80	10,260
30 Jan 15	2.80000 +0.02	2.80	2.76	2.79	22,590
29 Jan 15	2.78000 -0.02	2.80	2.75	2.76	17,420
28 Jan 15	2.80000 +0.05	2.80	2.78	2.78	17,530
27 Jan 15	2.75000 -0.08	2.80	2.71	2.79	18,010
26 Jan 15	2.83000 +0.00	2.83	2.77	2.83	11,900
23 Jan 15	2.83000 -0.02	2.85	2.75	2.84	21,780
22 Jan 15	2.85000 +0.02	2.87	2.81	2.86	16,480
21 Jan 15	2.83000 -0.03	2.87	2.80	2.85	23,900
20 Jan 15	2.86000 -0.01	2.87	2.75	2.84	28,380
19 Jan 15	2.87000 -0.04	2.94	2.84	2.94	4,650
16 Jan 15	2.91000 +0.04	2.96	2.86	2.86	17,910
15 Jan 15	2.87000 +0.05	2.91	2.78	2.83	27,400
14 Jan 15	2.82000 +0.03	2.84	2.80	2.84	60,330
13 Jan 15	2.79000 +0.06	2.81	2.74	2.77	40,960
12 Jan 15	2.73000 +0.14	2.73	2.50	2.57	33,960
09 Jan 15	2.59000 +0.08	2.60	2.51	2.56	10,210
08 Jan 15	2.51000 +0.00	2.56	2.50	2.56	8,050
07 Jan 15	2.51000 +0.01	2.53	2.45	2.53	9,310
06 Jan 15	2.50000 -0.02	2.58	2.48	2.58	19,520
05 Jan 15	2.52000 +0.02	2.58	2.51	2.53	27,130
02 Jan 15	2.50000 +0.06	2.50	2.41	2.46	5,110
31 Dec 14	2.44000 +0.00	2.47	2.40	2.44	20,590
30 Dec 14	2.44000 +0.01	2.47	2.40	2.43	34,520
29 Dec 14	2.43000 +0.03	2.45	2.40	2.40	32,840
24 Dec 14	2.40000 -0.02	2.45	2.40	2.45	15,520
23 Dec 14	2.42000 -0.02	2.45	2.37	2.43	16,250
22 Dec 14	2.44000 -0.04	2.47	2.43	2.47	5,670
19 Dec 14	2.48000 +0.03	2.50	2.46	2.48	29,260
18 Dec 14	2.45000 +0.04	2.49	2.43	2.44	516,770
17 Dec 14	2.41000 +0.06	2.44	2.33	2.33	66,230
16 Dec 14	2.35000 +0.01	2.36	2.31	2.34	24,820
15 Dec 14	2.34000 -0.01	2.37	2.31	2.36	134,860
12 Dec 14	2.35000 +0.02	2.36	2.29	2.32	41,190
11 Dec 14	2.33000 -0.08	2.41	2.26	2.40	43,230
10 Dec 14	2.41000 +0.01	2.43	2.36	2.43	115,310
09 Dec 14	2.40000 +0.06	2.44	2.33	2.33	19,010
08 Dec 14	2.34000 -0.01	2.43	2.31	2.40	13,830
05 Dec 14	2.35000 +0.06	2.35	2.27	2.30	272,700
04 Dec 14	2.29000 -0.02	2.31	2.25	2.31	34,120
03 Dec 14	2.31000 -0.01	2.38	2.25	2.35	68,180
02 Dec 14	2.32000 -0.08	2.40	2.29	2.39	38,450
01 Dec 14	2.40000 -0.04	2.43	2.35	2.42	40,470
28 Nov 14	2.44000 -0.02	2.47	2.42	2.46	10,250
27 Nov 14	2.46000 -0.04	2.52	2.35	2.52	6,850
26 Nov 14	2.50000 -0.02	2.53	2.44	2.52	63,210
25 Nov 14	2.52000 -0.07	2.60	2.52	2.60	27,910
24 Nov 14	2.59000 +0.02	2.60	2.53	2.60	52,190
21 Nov 14	2.57000 +0.07	2.58	2.50	2.52	67,620
20 Nov 14	2.50000 -0.03	2.58	2.50	2.54	2,820
19 Nov 14	2.53000 -0.01	2.62	2.53	2.59	35,670
18 Nov 14	2.54000 -0.06	2.60	2.52	2.60	52,480
17 Nov 14	2.60000 +0.00	2.63	2.59	2.63	34,820
14 Nov 14	2.60000 +0.07	2.62	2.51	2.51	21,200
13 Nov 14	2.53000 +0.06	2.55	2.49	2.49	3,890
12 Nov 14	2.47000 -0.08	2.58	2.44	2.56	5,180
11 Nov 14	2.55000 -0.03	2.56	2.50	2.54	3,920
10 Nov 14	2.58000 +0.13	2.59	2.48	2.50	10,610
07 Nov 14	2.45000 +0.04	2.48	2.40	2.40	7,850
06 Nov 14	2.41000 -0.01	2.41	2.23	2.40	9,160
05 Nov 14	2.42000 +0.15	2.42	2.22	2.26	16,200
04 Nov 14	2.27000 -0.09	2.41	2.26	2.41	18,980
03 Nov 14	2.36000 -0.06	2.41	2.31	2.39	8,170
31 Oct 14	2.42000 -0.08	2.50	2.31	2.47	34,150
30 Oct 14	2.50000 -0.02	2.54	2.47	2.54	7,170
29 Oct 14	2.52000 -0.07	2.67	2.52	2.60	7,500
28 Oct 14	2.59000 +0.01	2.62	2.57	2.59	4,540
27 Oct 14	2.58000 -0.02	2.63	2.53	2.62	25,300
24 Oct 14	2.60000 -0.05	2.66	2.60	2.65	17,810
23 Oct 14	2.65000 +0.02	2.68	2.63	2.65	3,930
22 Oct 14	2.63000 -0.04	2.65	2.61	2.63	4,150
21 Oct 14	2.67000 +0.03	2.67	2.60	2.64	3,270
20 Oct 14	2.64000 +0.02	2.64	2.60	2.62	1,580
17 Oct 14	2.62000 +0.00	2.65	2.60	2.64	3,580
16 Oct 14	2.62000 +0.14	2.63	2.49	2.50	7,570
15 Oct 14	2.48000 -0.08	2.60	2.48	2.58	18,790
14 Oct 14	2.56000 -0.12	2.66	2.50	2.66	16,400
10 Oct 14	2.68000 +0.03	2.68	2.50	2.65	17,530
09 Oct 14	2.65000 +0.00	2.69	2.62	2.68	8,720
08 Oct 14	2.65000 +0.02	2.69	2.62	2.69	6,000
07 Oct 14	2.63000 -0.10	2.78	2.62	2.78	9,960
06 Oct 14	2.73000 +0.05	2.76	2.67	2.67	8,800
03 Oct 14	2.68000 -0.02	2.74	2.64	2.70	12,990
02 Oct 14	2.70000 -0.08	2.76	2.69	2.72	173,520
01 Oct 14	2.78000 -0.06	2.86	2.72	2.79	12,690
30 Sep 14	2.84000 -0.05	2.92	2.74	2.91	15,010
29 Sep 14	2.89000 +0.11	2.89	2.80	2.80	17,620
26 Sep 14	2.78000 +0.09	2.83	2.66	2.71	10,870
25 Sep 14	2.69000 +0.03	2.70	2.61	2.66	9,010
24 Sep 14	2.66000 -0.03	2.69	2.63	2.69	7,760
23 Sep 14	2.69000 -0.03	2.73	2.67	2.72	6,910
22 Sep 14	2.72000 -0.03	2.78	2.66	2.77	30,410
19 Sep 14	2.75000 -0.10	2.90	2.75	2.82	58,330
18 Sep 14	2.85000 +0.01	2.85	2.65	2.84	35,380
17 Sep 14	2.84000 +0.01	2.86	2.81	2.83	3,920
16 Sep 14	2.83000 -0.01	2.86	2.78	2.85	6,290
15 Sep 14	2.84000 +0.02	2.88	2.79	2.79	10,230
12 Sep 14	2.82000 +0.02	2.85	2.79	2.79	5,730
11 Sep 14	2.80000 +0.01	2.84	2.76	2.78	32,480
10 Sep 14	2.79000 +0.02	2.81	2.75	2.75	16,620
09 Sep 14	2.77000 -0.01	2.80	2.75	2.77	13,180
08 Sep 14	2.78000 -0.11	2.92	2.78	2.88	18,040
05 Sep 14	2.89000 +0.06	2.90	2.83	2.83	11,240
04 Sep 14	2.83000 -0.03	2.88	2.83	2.86	6,930
03 Sep 14	2.86000 -0.02	2.87	2.85	2.86	2,950
02 Sep 14	2.88000 -0.10	2.93	2.86	2.93	4,060
29 Aug 14	2.98000 +0.07	2.98	2.88	2.89	10,860
28 Aug 14	2.91000 +0.02	2.93	2.90	2.90	4,200
27 Aug 14	2.89000 -0.04	2.96	2.88	2.94	10,920
26 Aug 14	2.93000 -0.05	2.98	2.89	2.98	3,920
25 Aug 14	2.98000 +0.12	2.98	2.84	2.89	12,150
22 Aug 14	2.86000 -0.01	2.89	2.82	2.85	10,400
21 Aug 14	2.87000 -0.01	2.88	2.80	2.83	29,720
20 Aug 14	2.88000 +0.02	2.90	2.80	2.84	16,150
19 Aug 14	2.86000 -0.04	2.90	2.80	2.88	13,030
18 Aug 14	2.90000 -0.05	2.94	2.88	2.94	4,920
15 Aug 14	2.95000 +0.01	2.95	2.90	2.92	19,280
14 Aug 14	2.94000 -0.04	2.98	2.93	2.98	18,690
13 Aug 14	2.98000 +0.00	3.00	2.97	3.00	5,130
12 Aug 14	2.98000 +0.00	3.00	2.95	2.95	4,970
11 Aug 14	2.98000 +0.02	2.99	2.94	2.94	5,310
08 Aug 14	2.96000 +0.00	2.98	2.94	2.94	7,130
07 Aug 14	2.96000 +0.03	2.98	2.94	2.95	6,080
06 Aug 14	2.93000 +0.00	2.95	2.90	2.94	10,400
05 Aug 14	2.93000 -0.05	2.98	2.91	2.95	6,250
01 Aug 14	2.98000 +0.03	2.98	2.95	2.96	26,670
31 Jul 14	2.95000 -0.05	3.00	2.86	3.00	172,070
30 Jul 14	3.00000 +0.01	3.00	2.95	3.00	20,720
29 Jul 14	2.99000 +0.00	3.01	2.99	2.99	14,280
28 Jul 14	2.99000 -0.01	3.03	2.99	3.03	31,010
25 Jul 14	3.00000 +0.02	3.03	2.99	3.00	41,710
24 Jul 14	2.98000 +0.06	3.00	2.97	2.98	17,030
23 Jul 14	2.92000 -0.06	3.00	2.89	2.99	79,850
22 Jul 14	2.98000 +0.11	3.00	2.85	2.87	26,330
21 Jul 14	2.87000 +0.00	2.88	2.83	2.86	11,390
18 Jul 14	2.87000 -0.01	2.88	2.83	2.83	2,060
17 Jul 14	2.88000 -0.01	2.90	2.85	2.90	8,430
16 Jul 14	2.89000 -0.01	2.91	2.84	2.91	12,330
15 Jul 14	2.90000 -0.05	2.94	2.85	2.92	15,720
14 Jul 14	2.95000 +0.00	2.96	2.91	2.94	18,310
11 Jul 14	2.95000 +0.00	2.98	2.94	2.97	12,750
10 Jul 14	2.95000 -0.07	3.03	2.95	3.02	32,930
09 Jul 14	3.02000 +0.01	3.02	2.95	3.00	18,050
08 Jul 14	3.01000 +0.03	3.01	2.94	2.99	20,830
07 Jul 14	2.98000 -0.03	3.02	2.98	3.00	9,350
04 Jul 14	3.01000 -0.02	3.03	3.00	3.00	4,430
03 Jul 14	3.03000 +0.00	3.05	3.00	3.04	14,180
02 Jul 14	3.03000 +0.00	3.04	3.00	3.03	26,360
30 Jun 14	3.03000 +0.04	3.05	2.96	2.96	28,700
27 Jun 14	2.99000 +0.03	3.02	2.96	2.96	18,230
26 Jun 14	2.96000 -0.04	3.00	2.94	3.00	38,530
25 Jun 14	3.00000 -0.26	3.13	2.96	3.00	155,840
24 Jun 14	3.26000 -0.01	3.34	3.25	3.26	161,910
23 Jun 14	3.27000 -0.03	3.30	3.26	3.30	6,960
20 Jun 14	3.30000 -0.02	3.35	3.29	3.35	18,530
19 Jun 14	3.32000 +0.12	3.36	3.20	3.20	112,210
18 Jun 14	3.20000 -0.04	3.22	3.17	3.22	9,320
17 Jun 14	3.24000 -0.03	3.26	3.22	3.26	8,920
16 Jun 14	3.27000 -0.10	3.37	3.21	3.37	23,700
13 Jun 14	3.37000 +0.11	3.38	3.23	3.25	11,450
12 Jun 14	3.26000 -0.04	3.29	3.20	3.26	27,400
11 Jun 14	3.30000 +0.06	3.30	3.21	3.21	8,500
10 Jun 14	3.24000 +0.01	3.25	3.19	3.25	10,350
09 Jun 14	3.23000 +0.00	3.25	3.20	3.23	11,680
06 Jun 14	3.23000 +0.05	3.23	3.16	3.16	9,410
05 Jun 14	3.18000 +0.00	3.19	3.15	3.17	7,110
04 Jun 14	3.18000 +0.01	3.20	3.15	3.15	4,760
03 Jun 14	3.17000 -0.03	3.19	3.15	3.19	3,060
02 Jun 14	3.20000 -0.08	3.23	3.14	3.21	9,900
30 May 14	3.28000 +0.15	3.31	3.10	3.12	21,890
29 May 14	3.13000 +0.02	3.14	3.06	3.13	12,720
28 May 14	3.11000 -0.07	3.21	3.08	3.21	6,350
27 May 14	3.18000 -0.03	3.24	3.17	3.20	24,100
26 May 14	3.21000 -0.01	3.25	3.21	3.22	4,060
23 May 14	3.22000 -0.01	3.24	3.19	3.20	2,770
22 May 14	3.23000 +0.06	3.24	3.17	3.18	2,910
21 May 14	3.17000 -0.04	3.21	3.17	3.20	10,310
20 May 14	3.21000 -0.02	3.25	3.21	3.23	13,980
16 May 14	3.23000 -0.02	3.27	3.22	3.27	3,710
15 May 14	3.25000 -0.05	3.32	3.23	3.29	17,940
14 May 14	3.30000 +0.05	3.36	3.25	3.25	26,550
13 May 14	3.25000 +0.04	3.28	3.24	3.25	6,300
12 May 14	3.21000 +0.02	3.29	3.20	3.20	4,390
09 May 14	3.19000 -0.01	3.24	3.18	3.20	5,780
08 May 14	3.20000 -0.03	3.23	3.18	3.21	4,570
07 May 14	3.23000 -0.03	3.34	3.21	3.30	5,420
06 May 14	3.26000 +0.01	3.28	3.23	3.25	4,640
05 May 14	3.25000 -0.03	3.34	3.24	3.26	3,790
02 May 14	3.28000 -0.02	3.39	3.24	3.30	31,240
01 May 14	3.30000 +0.05	3.36	3.25	3.25	6,550
30 Apr 14	3.25000 -0.02	3.25	3.20	3.25	3,860
29 Apr 14	3.27000 +0.03	3.33	3.22	3.22	5,370
28 Apr 14	3.24000 +0.02	3.24	3.20	3.20	4,620
25 Apr 14	3.22000 +0.00	3.26	3.18	3.21	7,640
24 Apr 14	3.22000 -0.02	3.25	3.18	3.21	18,890
23 Apr 14	3.24000 -0.03	3.32	3.23	3.24	7,080
22 Apr 14	3.27000 +0.00	3.27	3.19	3.25	4,000
21 Apr 14	3.27000 -0.01	3.32	3.20	3.23	4,790
17 Apr 14	3.28000 +0.01	3.29	3.22	3.22	3,950
16 Apr 14	3.27000 +0.06	3.28	3.13	3.19	10,550
15 Apr 14	3.21000 -0.01	3.23	3.10	3.19	24,800
14 Apr 14	3.22000 +0.05	3.24	3.16	3.19	5,650
11 Apr 14	3.17000 -0.05	3.22	3.16	3.21	8,210
10 Apr 14	3.22000 +0.10	3.24	3.11	3.15	9,760
09 Apr 14	3.12000 -0.07	3.23	3.11	3.17	20,410
08 Apr 14	3.19000 -0.18	3.37	3.13	3.35	25,000
07 Apr 14	3.37000 -0.08	3.40	3.33	3.40	6,600
04 Apr 14	3.45000 +0.08	3.45	3.30	3.35	19,420
03 Apr 14	3.37000 -0.09	3.44	3.34	3.44	18,540
02 Apr 14	3.46000 -0.10	3.57	3.44	3.57	22,580
01 Apr 14	3.56000 -0.05	3.61	3.55	3.58	7,680
31 Mar 14	3.61000 +0.00	3.64	3.53	3.64	8,000
28 Mar 14	3.61000 +0.06	3.64	3.55	3.55	8,660
27 Mar 14	3.55000 -0.03	3.64	3.50	3.53	19,340
26 Mar 14	3.58000 -0.07	3.68	3.57	3.63	17,760
25 Mar 14	3.65000 +0.03	3.70	3.59	3.59	5,800
24 Mar 14	3.62000 -0.13	3.69	3.57	3.69	34,880
21 Mar 14	3.75000 +0.20	3.77	3.52	3.54	21,900
20 Mar 14	3.55000 -0.04	3.57	3.41	3.51	22,870
19 Mar 14	3.59000 -0.23	3.84	3.56	3.84	24,570
18 Mar 14	3.82000 +0.05	3.85	3.70	3.75	9,490
17 Mar 14	3.77000 +0.02	3.80	3.75	3.78	7,900
14 Mar 14	3.75000 -0.01	3.79	3.73	3.74	9,740
13 Mar 14	3.76000 +0.13	3.78	3.60	3.60	38,130
12 Mar 14	3.63000 +0.07	3.66	3.52	3.58	14,030
11 Mar 14	3.56000 -0.02	3.60	3.48	3.60	12,320
10 Mar 14	3.58000 +0.05	3.62	3.53	3.58	8,840
07 Mar 14	3.53000 +0.08	3.54	3.42	3.49	8,250
06 Mar 14	3.45000 +0.01	3.51	3.44	3.45	6,260
05 Mar 14	3.44000 -0.13	3.55	3.44	3.53	14,730
04 Mar 14	3.57000 +0.00	3.60	3.49	3.55	18,180
03 Mar 14	3.57000 +0.08	3.57	3.43	3.50	12,870
28 Feb 14	3.49000 +0.04	3.49	3.41	3.43	9,300
27 Feb 14	3.45000 -0.02	3.49	3.43	3.49	3,100
26 Feb 14	3.47000 +0.07	3.50	3.38	3.38	6,030
25 Feb 14	3.40000 -0.07	3.47	3.38	3.47	11,320
24 Feb 14	3.47000 +0.06	3.62	3.45	3.48	20,020
21 Feb 14	3.41000 +0.01	3.49	3.40	3.48	17,670
20 Feb 14	3.40000 +0.10	3.45	3.28	3.43	14,870
19 Feb 14	3.30000 -0.19	3.50	3.26	3.49	23,440
18 Feb 14	3.49000 +0.05	3.56	3.45	3.48	37,710
14 Feb 14	3.44000 +0.30	3.44	3.22	3.22	39,970
13 Feb 14	3.14000 +0.01	3.16	3.09	3.10	14,230
12 Feb 14	3.13000 -0.01	3.21	3.11	3.12	14,300
11 Feb 14	3.14000 +0.05	3.15	3.09	3.13	36,520
10 Feb 14	3.09000 +0.07	3.15	3.04	3.04	35,870
07 Feb 14	3.02000 +0.03	3.05	3.00	3.02	10,310
06 Feb 14	2.99000 +0.06	3.04	2.92	2.93	5,950
05 Feb 14	2.93000 +0.03	2.99	2.88	2.88	10,460
04 Feb 14	2.90000 -0.04	2.96	2.90	2.93	12,950
03 Feb 14	2.94000 -0.06	3.02	2.90	2.96	10,740
31 Jan 14	3.00000 -0.02	3.01	2.90	3.01	25,100
30 Jan 14	3.02000 +0.13	3.04	2.76	2.80	23,200
29 Jan 14	2.89000 -0.01	2.97	2.86	2.93	11,820
28 Jan 14	2.90000 +0.04	2.95	2.86	2.88	12,330
27 Jan 14	2.86000 -0.17	3.10	2.83	3.05	28,270
24 Jan 14	3.03000 -0.19	3.23	2.99	3.23	31,260
23 Jan 14	3.22000 +0.28	3.25	3.00	3.00	29,240
22 Jan 14	2.94000 -0.04	3.02	2.92	2.98	7,830
21 Jan 14	2.98000 +0.00	3.15	2.88	2.99	37,720
20 Jan 14	2.98000 -0.09	3.15	2.98	3.13	13,640
17 Jan 14	3.07000 +0.16	3.20	2.90	2.91	59,610
16 Jan 14	2.91000 +0.14	2.91	2.75	2.78	20,250
15 Jan 14	2.77000 -0.04	2.84	2.77	2.80	25,260
14 Jan 14	2.81000 +0.09	2.82	2.70	2.71	18,110
13 Jan 14	2.72000 +0.05	2.74	2.66	2.68	32,840
10 Jan 14	2.67000 +0.02	2.71	2.63	2.63	17,690
09 Jan 14	2.65000 +0.03	2.68	2.60	2.63	11,280
08 Jan 14	2.62000 -0.04	2.67	2.60	2.67	59,140
07 Jan 14	2.66000 -0.01	2.68	2.63	2.67	14,710
06 Jan 14	2.67000 +0.02	2.70	2.64	2.65	26,410
03 Jan 14	2.65000 +0.07	2.68	2.59	2.59	9,050
02 Jan 14	2.58000 -0.04	2.61	2.54	2.56	11,930
31 Dec 13	2.62000 +0.05	2.64	2.50	2.58	6,400
30 Dec 13	2.57000 -0.01	2.58	2.47	2.58	9,000
27 Dec 13	2.58000 -0.07	2.68	2.56	2.60	9,490
24 Dec 13	2.65000 +0.12	2.68	2.54	2.55	10,200
23 Dec 13	2.53000 +0.02	2.59	2.50	2.54	22,830
20 Dec 13	2.51000 +0.10	2.54	2.42	2.44	13,370
19 Dec 13	2.41000 -0.10	2.50	2.41	2.49	11,020
18 Dec 13	2.51000 -0.03	2.58	2.51	2.52	6,550
17 Dec 13	2.54000 -0.06	2.61	2.50	2.57	73,090
16 Dec 13	2.60000 +0.07	2.63	2.55	2.57	10,490
13 Dec 13	2.53000 -0.04	2.62	2.50	2.51	6,150
12 Dec 13	2.57000 +0.05	2.57	2.38	2.50	21,870
11 Dec 13	2.52000 -0.08	2.62	2.46	2.61	37,540
10 Dec 13	2.60000 +0.11	2.61	2.50	2.51	48,390
09 Dec 13	2.49000 +0.00	2.49	2.44	2.49	7,530
06 Dec 13	2.49000 -0.13	2.60	2.48	2.60	10,690
05 Dec 13	2.62000 -0.08	2.68	2.56	2.68	8,110
04 Dec 13	2.70000 +0.07	2.70	2.53	2.61	13,400
03 Dec 13	2.63000 -0.10	2.73	2.61	2.73	13,710
02 Dec 13	2.73000 +0.08	2.73	2.65	2.65	17,820
29 Nov 13	2.65000 +0.00	2.75	2.65	2.68	15,090
28 Nov 13	2.65000 -0.10	2.76	2.65	2.75	8,120
27 Nov 13	2.75000 -0.04	2.84	2.75	2.80	30,350
26 Nov 13	2.79000 -0.01	2.80	2.74	2.80	13,150
25 Nov 13	2.80000 -0.03	2.88	2.78	2.80	7,390
22 Nov 13	2.83000 +0.02	2.88	2.75	2.82	9,090
21 Nov 13	2.81000 -0.08	2.92	2.81	2.86	58,080
20 Nov 13	2.89000 +0.06	2.91	2.79	2.85	28,350
19 Nov 13	2.83000 -0.07	2.90	2.80	2.88	6,730
18 Nov 13	2.90000 +0.00	2.90	2.77	2.90	36,950
15 Nov 13	2.90000 -0.05	2.95	2.86	2.95	8,760
14 Nov 13	2.95000 +0.09	2.96	2.76	2.76	13,750
13 Nov 13	2.86000 -0.05	2.94	2.71	2.90	225,970
12 Nov 13	2.91000 +0.04	2.93	2.84	2.85	247,940
11 Nov 13	2.87000 +0.06	2.87	2.80	2.85	5,560
08 Nov 13	2.81000 -0.03	2.87	2.80	2.86	13,340
07 Nov 13	2.84000 +0.07	2.89	2.74	2.76	43,320
06 Nov 13	2.77000 +0.11	2.77	2.64	2.64	23,930
05 Nov 13	2.66000 +0.00	2.68	2.60	2.62	10,700
04 Nov 13	2.66000 +0.04	2.67	2.57	2.61	49,150
01 Nov 13	2.62000 -0.02	2.64	2.58	2.61	36,800
31 Oct 13	2.64000 +0.02	2.64	2.60	2.60	8,090
30 Oct 13	2.62000 +0.00	2.63	2.59	2.62	224,210
29 Oct 13	2.62000 +0.01	2.63	2.59	2.61	77,230
28 Oct 13	2.61000 -0.01	2.63	2.61	2.62	2,350
25 Oct 13	2.62000 +0.02	2.63	2.56	2.58	26,380
24 Oct 13	2.60000 +0.01	2.60	2.57	2.58	15,520
23 Oct 13	2.59000 +0.01	2.62	2.56	2.57	6,950
22 Oct 13	2.58000 +0.03	2.60	2.53	2.59	15,660
21 Oct 13	2.55000 -0.03	2.59	2.52	2.57	20,020
18 Oct 13	2.58000 +0.00	2.60	2.56	2.58	6,810
17 Oct 13	2.58000 -0.02	2.62	2.58	2.62	22,480
16 Oct 13	2.60000 +0.04	2.60	2.54	2.54	7,800
15 Oct 13	2.56000 -0.04	2.61	2.52	2.58	21,890
11 Oct 13	2.60000 +0.03	2.61	2.50	2.57	47,680
10 Oct 13	2.57000 +0.10	2.57	2.50	2.50	6,000
09 Oct 13	2.47000 -0.26	2.70	2.45	2.70	25,290
08 Oct 13	2.73000 +0.01	2.73	2.70	2.70	16,040
07 Oct 13	2.72000 +0.01	2.73	2.70	2.70	6,000
04 Oct 13	2.71000 +0.00	2.73	2.69	2.70	6,160
03 Oct 13	2.71000 +0.01	2.72	2.65	2.70	21,970
02 Oct 13	2.70000 -0.03	2.75	2.70	2.75	81,690
01 Oct 13	2.73000 -0.07	2.77	2.73	2.77	14,650
30 Sep 13	2.80000 +0.00	2.80	2.77	2.80	7,780
27 Sep 13	2.80000 +0.05	2.80	2.75	2.75	27,030
26 Sep 13	2.75000 +0.01	2.75	2.71	2.75	21,310
25 Sep 13	2.74000 -0.01	2.75	2.72	2.75	15,190
24 Sep 13	2.75000 +0.02	2.76	2.72	2.72	13,360
23 Sep 13	2.73000 +0.00	2.76	2.69	2.71	23,320
20 Sep 13	2.73000 -0.01	2.80	2.69	2.70	46,810
19 Sep 13	2.74000 -0.03	2.76	2.68	2.76	13,840
18 Sep 13	2.77000 +0.07	2.78	2.67	2.67	31,470
17 Sep 13	2.70000 +0.11	2.71	2.57	2.59	10,540
16 Sep 13	2.59000 -0.05	2.66	2.55	2.66	5,390
13 Sep 13	2.64000 +0.05	2.67	2.56	2.63	7,760
12 Sep 13	2.59000 -0.05	2.63	2.53	2.62	16,010
11 Sep 13	2.64000 -0.10	2.72	2.62	2.72	8,820
10 Sep 13	2.74000 -0.04	2.77	2.71	2.75	32,440
09 Sep 13	2.78000 +0.03	2.80	2.70	2.75	11,600
06 Sep 13	2.75000 +0.00	2.78	2.74	2.76	8,070
05 Sep 13	2.75000 -0.04	2.77	2.75	2.75	24,000
04 Sep 13	2.79000 +0.04	2.82	2.74	2.74	119,710
03 Sep 13	2.75000 -0.02	2.80	2.72	2.79	20,890
30 Aug 13	2.77000 +0.04	2.77	2.72	2.73	14,530
29 Aug 13	2.73000 -0.03	2.76	2.70	2.76	4,150
28 Aug 13	2.76000 +0.00	2.80	2.72	2.77	8,360
27 Aug 13	2.76000 +0.02	2.84	2.75	2.78	41,290
26 Aug 13	2.74000 -0.03	2.80	2.71	2.77	10,660
23 Aug 13	2.77000 +0.05	2.78	2.67	2.71	13,480
22 Aug 13	2.72000 +0.03	2.75	2.70	2.71	17,190
21 Aug 13	2.69000 +0.03	2.71	2.64	2.65	16,990
20 Aug 13	2.66000 -0.04	2.70	2.66	2.67	16,180
19 Aug 13	2.70000 +0.04	2.75	2.67	2.70	23,160
16 Aug 13	2.66000 +0.06	2.69	2.62	2.65	25,570
15 Aug 13	2.60000 -0.05	2.66	2.51	2.66	236,840
14 Aug 13	2.65000 -0.13	2.82	2.62	2.82	369,440
13 Aug 13	2.78000 +0.04	2.82	2.66	2.72	38,760
12 Aug 13	2.74000 +0.18	2.74	2.57	2.57	66,710
09 Aug 13	2.56000 -0.02	2.58	2.49	2.58	58,850
08 Aug 13	2.58000 +0.11	2.62	2.44	2.45	21,180
07 Aug 13	2.47000 +0.06	2.48	2.40	2.44	7,410
06 Aug 13	2.41000 -0.11	2.52	2.35	2.52	56,300
02 Aug 13	2.52000 +0.05	2.52	2.45	2.48	20,860
01 Aug 13	2.47000 -0.21	2.74	2.47	2.69	30,310
31 Jul 13	2.68000 +0.28	2.73	2.37	2.42	82,720
30 Jul 13	2.40000 -0.10	2.48	2.39	2.47	16,560
29 Jul 13	2.50000 +0.11	2.50	2.39	2.45	40,270
26 Jul 13	2.39000 -0.11	2.50	2.39	2.50	18,080
25 Jul 13	2.50000 +0.13	2.50	2.40	2.44	21,810
24 Jul 13	2.37000 -0.04	2.51	2.36	2.41	89,720
23 Jul 13	2.41000 +0.01	2.41	2.31	2.40	30,390
22 Jul 13	2.40000 +0.12	2.40	2.28	2.37	88,700
19 Jul 13	2.28000 -0.02	2.29	2.21	2.25	26,190
18 Jul 13	2.30000 -0.17	2.48	2.28	2.46	18,920
17 Jul 13	2.47000 -0.12	2.65	2.41	2.64	15,000
16 Jul 13	2.59000 -0.11	2.71	2.59	2.71	7,500
15 Jul 13	2.70000 -0.04	2.77	2.70	2.74	8,430
12 Jul 13	2.74000 -0.09	2.87	2.73	2.87	7,900
11 Jul 13	2.83000 +0.17	2.85	2.75	2.79	12,120
10 Jul 13	2.66000 -0.03	2.72	2.66	2.72	4,900
09 Jul 13	2.69000 +0.05	2.69	2.62	2.66	15,250
08 Jul 13	2.64000 -0.05	2.76	2.61	2.70	15,050
05 Jul 13	2.69000 -0.07	2.75	2.62	2.68	19,320
04 Jul 13	2.76000 -0.09	2.79	2.75	2.77	1,280
03 Jul 13	2.85000 +0.10	2.95	2.72	2.72	26,780
02 Jul 13	2.75000 -0.05	2.86	2.73	2.84	11,550
28 Jun 13	2.80000 +0.00	2.99	2.79	2.81	17,850
27 Jun 13	2.80000 +0.00	2.85	2.72	2.81	34,200
26 Jun 13	2.80000 -0.15	2.95	2.75	2.92	16,210
25 Jun 13	2.95000 +0.08	2.96	2.91	2.93	3,480
24 Jun 13	2.87000 +0.05	2.92	2.75	2.77	4,550
21 Jun 13	2.82000 -0.08	3.00	2.80	2.95	6,560
20 Jun 13	2.90000 -0.17	3.01	2.86	3.00	15,400
19 Jun 13	3.07000 +0.01	3.14	3.03	3.06	45,000
18 Jun 13	3.06000 -0.08	3.15	3.02	3.15	12,420
17 Jun 13	3.14000 +0.04	3.17	3.11	3.11	5,830
14 Jun 13	3.10000 -0.09	3.18	3.06	3.15	7,330
13 Jun 13	3.19000 +0.03	3.20	3.13	3.15	10,660
12 Jun 13	3.16000 -0.03	3.22	3.09	3.22	1,910
11 Jun 13	3.19000 +0.06	3.24	3.07	3.09	8,290
10 Jun 13	3.13000 +0.05	3.14	3.07	3.11	12,130
07 Jun 13	3.08000 +0.02	3.10	3.06	3.07	4,230
06 Jun 13	3.06000 -0.06	3.15	3.05	3.15	12,490
05 Jun 13	3.12000 +0.01	3.12	3.02	3.10	4,670
04 Jun 13	3.11000 -0.09	3.18	3.07	3.18	6,440
03 Jun 13	3.20000 -0.10	3.30	3.14	3.30	25,660
31 May 13	3.30000 +0.14	3.30	3.11	3.16	9,260
30 May 13	3.16000 +0.10	3.19	3.04	3.04	4,250
29 May 13	3.06000 -0.05	3.12	3.01	3.12	12,170
28 May 13	3.11000 -0.04	3.18	3.11	3.18	5,960
27 May 13	3.15000 -0.03	3.18	3.15	3.18	5,490
24 May 13	3.18000 -0.03	3.25	3.15	3.20	58,800
23 May 13	3.21000 +0.01	3.28	3.19	3.22	13,000
22 May 13	3.20000 +0.05	3.26	3.16	3.16	8,070
21 May 13	3.15000 +0.03	3.25	3.09	3.09	16,390
17 May 13	3.12000 -0.08	3.22	3.02	3.19	4,740
16 May 13	3.20000 -0.03	3.27	3.18	3.27	27,300
15 May 13	3.23000 +0.03	3.25	3.18	3.22	12,470
14 May 13	3.20000 -0.03	3.33	3.16	3.20	19,200
13 May 13	3.23000 +0.10	3.23	3.12	3.12	11,650
10 May 13	3.13000 +0.27	3.19	2.86	2.90	18,060
09 May 13	2.86000 -0.13	2.88	2.57	2.85	27,980
08 May 13	2.99000 +0.00	3.04	2.92	3.01	4,540
07 May 13	2.99000 -0.02	3.05	2.99	3.04	820
06 May 13	3.01000 -0.01	3.05	3.01	3.05	860
03 May 13	3.02000 +0.01	3.06	3.01	3.04	2,150
02 May 13	3.01000 +0.03	3.09	2.97	3.08	2,730
01 May 13	2.98000 -0.23	3.16	2.93	3.16	5,890
30 Apr 13	3.21000 +0.03	3.22	3.15	3.17	1,410
29 Apr 13	3.18000 +0.14	3.24	3.10	3.10	5,350
26 Apr 13	3.04000 +0.08	3.07	2.99	3.06	4,300
25 Apr 13	2.96000 +0.06	3.00	2.92	2.96	5,070
24 Apr 13	2.90000 +0.25	2.91	2.71	2.71	6,830
23 Apr 13	2.65000 -0.12	2.85	2.60	2.85	2,960
22 Apr 13	2.77000 +0.04	2.90	2.66	2.84	7,700
19 Apr 13	2.73000 +0.16	2.74	2.59	2.59	3,780
18 Apr 13	2.57000 +0.01	2.65	2.55	2.55	4,520
17 Apr 13	2.56000 -0.09	2.70	2.56	2.68	8,950
16 Apr 13	2.65000 -0.09	2.93	2.63	2.90	7,150
15 Apr 13	2.74000 -0.25	2.95	2.68	2.95	30,790
12 Apr 13	2.99000 -0.43	3.40	2.99	3.40	21,570
11 Apr 13	3.42000 +0.15	3.43	3.27	3.27	2,540
10 Apr 13	3.27000 -0.18	3.42	3.19	3.42	7,800
09 Apr 13	3.45000 +0.20	3.49	3.25	3.25	4,500
08 Apr 13	3.25000 -0.04	3.35	3.16	3.35	3,600
05 Apr 13	3.29000 +0.19	3.29	3.13	3.13	2,040
04 Apr 13	3.10000 -0.09	3.21	3.06	3.21	3,150
03 Apr 13	3.19000 -0.11	3.39	3.13	3.29	4,470
02 Apr 13	3.30000 -0.22	3.49	3.30	3.42	8,630
01 Apr 13	3.52000 +0.02	3.55	3.46	3.50	690
28 Mar 13	3.50000 +0.01	3.61	3.49	3.49	4,590
27 Mar 13	3.49000 +0.01	3.54	3.45	3.48	1,800
26 Mar 13	3.48000 -0.03	3.55	3.48	3.52	2,480
25 Mar 13	3.51000 -0.04	3.59	3.43	3.58	1,110
22 Mar 13	3.55000 +0.10	3.59	3.48	3.48	2,580
21 Mar 13	3.45000 +0.03	3.50	3.40	3.45	2,590
20 Mar 13	3.42000 -0.06	3.46	3.40	3.46	1,320
19 Mar 13	3.48000 +0.02	3.50	3.38	3.49	1,910
18 Mar 13	3.46000 -0.04	3.50	3.36	3.46	3,120
15 Mar 13	3.50000 +0.14	3.52	3.40	3.42	3,410
14 Mar 13	3.36000 -0.15	3.49	3.35	3.47	4,180
13 Mar 13	3.51000 +0.01	3.54	3.51	3.54	2,580
12 Mar 13	3.50000 -0.06	3.59	3.49	3.59	1,450
11 Mar 13	3.56000 +0.01	3.60	3.52	3.60	1,870
08 Mar 13	3.55000 -0.02	3.61	3.44	3.52	5,370
07 Mar 13	3.57000 +0.05	3.63	3.55	3.55	3,720
06 Mar 13	3.52000 -0.03	3.62	3.45	3.62	2,810
05 Mar 13	3.55000 -0.01	3.68	3.44	3.54	3,380
04 Mar 13	3.56000 -0.13	3.75	3.55	3.75	4,460
01 Mar 13	3.69000 -0.06	3.70	3.65	3.70	24,850
28 Feb 13	3.75000 +0.00	3.75	3.67	3.73	20,100
27 Feb 13	3.75000 -0.01	3.79	3.69	3.74	2,040
26 Feb 13	3.76000 +0.07	3.77	3.64	3.73	10,140
25 Feb 13	3.69000 +0.04	3.77	3.62	3.70	4,080
22 Feb 13	3.65000 +0.10	3.70	3.52	3.52	960
21 Feb 13	3.55000 +0.06	3.57	3.42	3.48	8,420
20 Feb 13	3.49000 -0.29	3.74	3.49	3.74	10,660
19 Feb 13	3.78000 -0.07	3.84	3.72	3.81	6,050
15 Feb 13	3.85000 -0.07	3.92	3.81	3.92	4,310
14 Feb 13	3.92000 +0.04	3.92	3.90	3.90	2,830
13 Feb 13	3.88000 -0.12	3.97	3.84	3.97	9,380
12 Feb 13	4.00000 -0.10	4.10	3.91	4.10	8,530
11 Feb 13	4.10000 -0.04	4.13	4.05	4.13	1,280
08 Feb 13	4.14000 +0.03	4.18	4.07	4.10	1,380
07 Feb 13	4.11000 +0.00	4.14	4.02	4.10	1,960
06 Feb 13	4.11000 +0.01	4.11	4.07	4.09	4,100
05 Feb 13	4.10000 -0.02	4.12	4.09	4.10	11,030
04 Feb 13	4.12000 +0.02	4.12	4.03	4.03	2,510
01 Feb 13	4.10000 -0.10	4.13	4.07	4.11	7,010
31 Jan 13	4.20000 +0.00	4.20	4.15	4.20	7,330
30 Jan 13	4.20000 -0.02	4.22	4.10	4.22	1,900
29 Jan 13	4.22000 +0.06	4.22	4.15	4.15	1,190
28 Jan 13	4.16000 +0.05	4.19	4.08	4.15	2,750
25 Jan 13	4.11000 +0.01	4.12	4.06	4.12	6,410
24 Jan 13	4.10000 +0.01	4.15	4.05	4.10	5,350
23 Jan 13	4.09000 -0.16	4.26	4.05	4.25	23,040
22 Jan 13	4.25000 +0.04	4.31	4.17	4.20	3,220
21 Jan 13	4.21000 +0.16	4.21	4.08	4.08	830
18 Jan 13	4.05000 +0.00	4.05	4.02	4.02	600
17 Jan 13	4.05000 +0.06	4.08	4.01	4.03	3,620
16 Jan 13	3.99000 -0.05	4.01	3.95	4.01	1,860
15 Jan 13	4.04000 +0.20	4.05	3.85	3.85	5,600
14 Jan 13	3.84000 +0.02	3.89	3.83	3.89	6,710
11 Jan 13	3.82000 -0.10	3.87	3.77	3.87	7,830
10 Jan 13	3.92000 +0.02	3.92	3.86	3.90	9,090
09 Jan 13	3.90000 -0.03	3.95	3.85	3.95	4,140
08 Jan 13	3.93000 +0.00	3.95	3.91	3.95	2,650
07 Jan 13	3.93000 -0.02	3.95	3.91	3.95	1,140
04 Jan 13	3.95000 +0.02	3.98	3.92	3.94	5,270
03 Jan 13	3.93000 -0.06	3.98	3.91	3.98	3,860
02 Jan 13	3.99000 +0.03	3.99	3.85	3.97	6,760
31 Dec 12	3.96000 +0.22	3.96	3.75	3.81	4,670
28 Dec 12	3.74000 -0.06	3.87	3.72	3.87	1,140
27 Dec 12	3.80000 -0.10	3.88	3.73	3.88	4,560
24 Dec 12	3.90000 +0.11	3.94	3.76	3.84	3,960
21 Dec 12	3.79000 -0.09	3.95	3.74	3.95	6,290
20 Dec 12	3.88000 +0.23	3.90	3.66	3.72	13,920
19 Dec 12	3.65000 +0.14	3.72	3.47	3.50	20,020
18 Dec 12	3.51000 +0.11	3.55	3.40	3.40	17,820
17 Dec 12	3.40000 -0.10	3.50	3.35	3.50	8,120
14 Dec 12	3.50000 -0.02	3.55	3.39	3.51	6,050
13 Dec 12	3.52000 -0.05	3.56	3.46	3.55	14,820
12 Dec 12	3.57000 +0.32	3.65	3.25	3.25	18,960
11 Dec 12	3.25000 +0.07	3.36	3.19	3.19	10,580
10 Dec 12	3.18000 -0.13	3.39	3.18	3.36	3,970
07 Dec 12	3.31000 -0.04	3.42	3.31	3.36	10,630
06 Dec 12	3.35000 -0.10	3.43	3.27	3.43	12,070
05 Dec 12	3.45000 +0.00	3.47	3.40	3.47	4,720
04 Dec 12	3.45000 -0.11	3.66	3.36	3.51	6,090
03 Dec 12	3.56000 -0.15	3.73	3.56	3.71	4,450
30 Nov 12	3.71000 -0.01	3.77	3.71	3.75	7,200
29 Nov 12	3.72000 -0.01	3.81	3.71	3.78	5,030
28 Nov 12	3.73000 -0.05	3.77	3.71	3.77	3,600
27 Nov 12	3.78000 -0.11	3.90	3.76	3.85	9,420
26 Nov 12	3.89000 +0.01	3.90	3.85	3.90	1,360
23 Nov 12	3.88000 +0.00	3.90	3.83	3.88	2,070
22 Nov 12	3.88000 -0.01	3.90	3.86	3.90	6,040
21 Nov 12	3.89000 -0.01	3.99	3.86	3.93	2,100
20 Nov 12	3.90000 -0.10	4.07	3.89	4.01	5,760
19 Nov 12	4.00000 +0.00	4.05	3.97	3.98	3,260
16 Nov 12	4.00000 -0.07	4.05	3.99	4.05	2,170
15 Nov 12	4.07000 -0.26	4.38	4.06	4.38	3,630
14 Nov 12	4.33000 +0.02	4.36	4.28	4.32	2,900
13 Nov 12	4.31000 +0.01	4.31	4.31	4.31	10
12 Nov 12	4.30000 +0.00	4.48	4.26	4.40	5,310
09 Nov 12	4.30000 -0.09	4.40	4.30	4.36	2,320
08 Nov 12	4.39000 +0.04	4.40	4.33	4.34	140
07 Nov 12	4.35000 +0.08	4.35	4.30	4.31	4,610
06 Nov 12	4.27000 -0.04	4.40	4.27	4.37	6,020
05 Nov 12	4.31000 +0.01	4.32	4.30	4.32	440
02 Nov 12	4.30000 +0.00	4.37	4.30	4.34	1,850
01 Nov 12	4.30000 -0.12	4.41	4.30	4.41	6,030
31 Oct 12	4.42000 -0.18	4.60	4.42	4.60	4,100
30 Oct 12	4.60000 +0.00	4.60	4.60	4.60	0
29 Oct 12	4.60000 +0.11	4.60	4.40	4.41	1,150
26 Oct 12	4.49000 -0.15	4.71	4.40	4.71	2,070
25 Oct 12	4.64000 +0.25	4.64	4.39	4.39	2,880
24 Oct 12	4.39000 -0.01	4.43	4.35	4.36	740
23 Oct 12	4.40000 +0.02	4.40	4.32	4.37	1,690
22 Oct 12	4.38000 -0.10	4.49	4.38	4.41	780
19 Oct 12	4.48000 -0.13	4.55	4.42	4.55	2,590
18 Oct 12	4.61000 -0.05	4.70	4.56	4.68	1,170
17 Oct 12	4.66000 +0.07	4.67	4.50	4.59	2,720
16 Oct 12	4.59000 +0.13	4.59	4.45	4.48	1,730
15 Oct 12	4.46000 -0.11	4.59	4.35	4.59	5,110
12 Oct 12	4.57000 -0.12	4.71	4.57	4.71	2,090
11 Oct 12	4.69000 -0.01	4.78	4.69	4.72	910
10 Oct 12	4.70000 -0.03	4.73	4.65	4.70	940
09 Oct 12	4.73000 -0.04	4.74	4.71	4.74	400
05 Oct 12	4.77000 -0.08	4.90	4.77	4.90	700
04 Oct 12	4.85000 +0.09	4.86	4.76	4.76	2,020
03 Oct 12	4.76000 +0.13	4.76	4.62	4.63	2,620
02 Oct 12	4.63000 -0.12	4.78	4.63	4.78	1,210
01 Oct 12	4.75000 +0.01	4.80	4.69	4.73	1,590
28 Sep 12	4.74000 -0.02	4.75	4.67	4.71	1,140
27 Sep 12	4.76000 +0.02	4.79	4.70	4.75	1,240
26 Sep 12	4.74000 -0.06	4.80	4.64	4.78	1,300
25 Sep 12	4.80000 +0.09	4.80	4.71	4.74	1,960
24 Sep 12	4.71000 -0.04	4.75	4.63	4.75	1,870
21 Sep 12	4.75000 +0.07	4.85	4.72	4.72	12,390
20 Sep 12	4.68000 -0.16	4.77	4.66	4.76	1,560
19 Sep 12	4.84000 -0.06	5.00	4.83	4.91	1,690
18 Sep 12	4.90000 +0.08	5.01	4.81	4.89	4,840
17 Sep 12	4.82000 -0.09	4.90	4.82	4.89	2,650
14 Sep 12	4.91000 +0.21	5.10	4.77	4.77	8,900
13 Sep 12	4.70000 +0.20	4.90	4.46	4.50	11,410
12 Sep 12	4.50000 +0.11	4.59	4.41	4.41	14,960
11 Sep 12	4.39000 +0.03	4.40	4.33	4.34	5,570
10 Sep 12	4.36000 -0.04	4.43	4.36	4.43	8,700
07 Sep 12	4.40000 +0.16	4.43	4.24	4.25	59,640
06 Sep 12	4.24000 +0.00	4.42	4.21	4.42	58,100
05 Sep 12	4.24000 -0.08	4.28	4.24	4.28	4,790
04 Sep 12	4.32000 +0.09	4.38	4.23	4.25	16,740
31 Aug 12	4.23000 +0.04	4.25	4.20	4.20	1,340
30 Aug 12	4.19000 -0.07	4.28	4.19	4.28	2,600
29 Aug 12	4.26000 -0.05	4.35	4.25	4.35	2,640
28 Aug 12	4.31000 -0.03	4.36	4.31	4.34	1,150
27 Aug 12	4.34000 -0.09	4.40	4.34	4.35	1,690
24 Aug 12	4.43000 -0.02	4.45	4.40	4.45	1,340
23 Aug 12	4.45000 +0.12	4.50	4.34	4.34	3,730
22 Aug 12	4.33000 -0.08	4.39	4.28	4.32	990
21 Aug 12	4.41000 +0.10	4.49	4.29	4.31	4,370
20 Aug 12	4.31000 -0.04	4.34	4.30	4.34	550
17 Aug 12	4.35000 -0.03	4.39	4.29	4.34	1,210
16 Aug 12	4.38000 +0.09	4.38	4.27	4.29	2,050
15 Aug 12	4.29000 -0.16	4.41	4.23	4.41	5,010
14 Aug 12	4.45000 -0.05	4.54	4.40	4.54	350
13 Aug 12	4.50000 +0.00	4.55	4.50	4.50	10,300
10 Aug 12	4.50000 -0.05	4.89	4.45	4.55	6,490
09 Aug 12	4.55000 -0.38	4.69	4.54	4.64	7,950
08 Aug 12	4.93000 -0.07	5.00	4.88	5.00	740
07 Aug 12	5.00000 -0.01	5.05	4.90	5.05	630
03 Aug 12	5.01000 +0.16	5.05	4.75	4.85	990
02 Aug 12	4.85000 -0.17	4.97	4.85	4.97	520
01 Aug 12	5.02000 +0.02	5.08	4.94	5.01	1,400
31 Jul 12	5.00000 -0.14	5.14	5.00	5.10	790
30 Jul 12	5.14000 +0.11	5.14	5.07	5.10	180
27 Jul 12	5.03000 +0.22	5.05	4.85	4.85	1,590
26 Jul 12	4.81000 +0.01	4.81	4.70	4.77	2,430
25 Jul 12	4.80000 -0.07	4.81	4.75	4.77	470
24 Jul 12	4.87000 -0.08	4.87	4.81	4.83	40
23 Jul 12	4.95000 +0.15	4.96	4.69	4.69	1,230
20 Jul 12	4.80000 +0.06	4.80	4.66	4.77	2,010
19 Jul 12	4.74000 +0.07	4.77	4.64	4.70	22,650
18 Jul 12	4.67000 -0.01	4.68	4.63	4.68	270
17 Jul 12	4.68000 +0.05	4.68	4.61	4.63	650
16 Jul 12	4.63000 -0.17	4.70	4.63	4.66	910
13 Jul 12	4.80000 +0.04	4.80	4.80	4.80	10
12 Jul 12	4.76000 -0.09	4.80	4.70	4.75	660
11 Jul 12	4.85000 +0.01	4.90	4.70	4.90	4,050
10 Jul 12	4.84000 +0.04	4.94	4.79	4.79	2,100
09 Jul 12	4.80000 -0.01	4.90	4.76	4.81	520
06 Jul 12	4.81000 -0.13	4.90	4.81	4.90	910
05 Jul 12	4.94000 -0.01	4.96	4.79	4.95	510
04 Jul 12	4.95000 +0.03	4.97	4.90	4.97	360
03 Jul 12	4.92000 -0.03	4.99	4.90	4.90	3,280
29 Jun 12	4.95000 +0.14	4.96	4.83	4.91	2,300
28 Jun 12	4.81000 -0.14	4.91	4.81	4.91	2,300
27 Jun 12	4.95000 +0.13	4.95	4.87	4.87	1,310
26 Jun 12	4.82000 -0.05	4.85	4.70	4.85	2,220
25 Jun 12	4.87000 -0.03	4.96	4.87	4.90	2,520
22 Jun 12	4.90000 -0.09	5.05	4.86	4.95	4,530
21 Jun 12	4.99000 -0.26	5.24	4.99	5.20	2,890
20 Jun 12	5.25000 +0.14	5.29	5.08	5.09	2,650
19 Jun 12	5.11000 +0.05	5.12	5.00	5.06	6,470
18 Jun 12	5.06000 +0.06	5.12	4.95	5.00	10,800
15 Jun 12	5.00000 -0.33	5.40	4.84	5.35	9,380
14 Jun 12	5.33000 -0.14	5.47	5.32	5.47	2,020
13 Jun 12	5.47000 -0.04	5.51	5.44	5.51	4,820
12 Jun 12	5.51000 +0.07	5.57	5.41	5.41	1,000
11 Jun 12	5.44000 +0.02	5.55	5.42	5.55	1,240
08 Jun 12	5.42000 -0.14	5.52	5.23	5.23	2,340
07 Jun 12	5.56000 -0.21	5.88	5.55	5.88	30,100
06 Jun 12	5.77000 +0.32	5.98	5.46	5.46	8,990
05 Jun 12	5.45000 +0.34	5.47	5.02	5.02	7,970
04 Jun 12	5.11000 +0.04	5.11	5.05	5.10	3,380
01 Jun 12	5.07000 +0.17	5.08	4.83	4.83	730
31 May 12	4.90000 -0.20	5.10	4.90	5.07	2,760
30 May 12	5.10000 +0.00	5.10	5.00	5.03	3,900
29 May 12	5.10000 -0.07	5.13	5.06	5.12	6,260
28 May 12	5.17000 +0.09	5.17	5.05	5.05	490
25 May 12	5.08000 -0.02	5.15	5.08	5.15	110
24 May 12	5.10000 +0.12	5.11	5.01	5.01	18,130
23 May 12	4.98000 +0.19	4.98	4.74	4.80	9,670
22 May 12	4.79000 +0.02	4.83	4.75	4.81	1,900
18 May 12	4.77000 +0.07	4.92	4.71	4.92	5,000
17 May 12	4.70000 +0.45	4.75	4.37	4.43	5,760
16 May 12	4.25000 -0.35	4.58	4.25	4.58	6,110
15 May 12	4.60000 -0.16	4.69	4.44	4.69	7,040
14 May 12	4.76000 -0.28	5.04	4.72	5.04	8,300
11 May 12	5.04000 +0.50	5.20	4.55	4.55	14,820
10 May 12	4.54000 +0.42	4.60	4.19	4.19	8,300
09 May 12	4.12000 -0.10	4.22	3.96	4.22	12,500
08 May 12	4.22000 -0.22	4.45	4.08	4.45	7,840
07 May 12	4.44000 -0.11	4.52	4.40	4.52	6,970
04 May 12	4.55000 -0.13	4.65	4.49	4.65	7,390
03 May 12	4.68000 -0.12	4.85	4.61	4.85	10,300
02 May 12	4.80000 +0.20	4.85	4.50	4.55	13,650
01 May 12	4.60000 +0.11	4.60	4.44	4.49	10,130
30 Apr 12	4.49000 -0.01	4.51	4.30	4.48	11,000
27 Apr 12	4.50000 -0.09	4.60	4.50	4.59	6,080
26 Apr 12	4.59000 +0.00	4.65	4.55	4.59	20,730
25 Apr 12	4.59000 -0.09	4.72	4.53	4.70	28,220
24 Apr 12	4.68000 -0.02	4.74	4.66	4.70	34,830
23 Apr 12	4.70000 -0.02	4.74	4.60	4.60	19,620
20 Apr 12	4.72000 +0.16	4.78	4.58	4.59	12,940
19 Apr 12	4.56000 -0.02	4.63	4.53	4.55	7,730
18 Apr 12	4.58000 -0.01	4.59	4.46	4.59	4,060
17 Apr 12	4.59000 -0.05	4.65	4.48	4.57	5,910
16 Apr 12	4.64000 -0.01	4.68	4.46	4.64	4,390
13 Apr 12	4.65000 -0.11	4.82	4.62	4.82	8,600
12 Apr 12	4.76000 +0.01	4.86	4.67	4.67	15,170
11 Apr 12	4.75000 -0.21	5.00	4.67	4.98	14,570
10 Apr 12	4.96000 -0.04	5.03	4.92	4.92	6,280
09 Apr 12	5.00000 -0.18	5.23	4.98	5.11	12,100
05 Apr 12	5.18000 -0.22	5.44	5.07	5.39	17,200
04 Apr 12	5.40000 -0.10	5.50	5.26	5.40	9,960
03 Apr 12	5.50000 -0.28	5.90	5.49	5.83	164,480
02 Apr 12	5.78000 -0.42	6.19	5.78	6.19	5,310
30 Mar 12	6.20000 +0.13	6.20	6.05	6.05	9,100
29 Mar 12	6.07000 +0.04	6.07	5.56	5.82	13,020
28 Mar 12	6.03000 -0.12	6.15	5.90	6.15	6,720
27 Mar 12	6.15000 +0.05	6.15	6.04	6.12	4,900
26 Mar 12	6.10000 -0.14	6.24	6.07	6.24	2,290
23 Mar 12	6.24000 +0.10	6.24	6.02	6.11	6,230
22 Mar 12	6.14000 +0.08	6.20	5.99	6.00	8,200
21 Mar 12	6.06000 -0.05	6.18	6.01	6.01	1,450
20 Mar 12	6.11000 -0.07	6.18	6.00	6.00	680
19 Mar 12	6.18000 -0.12	6.34	6.18	6.25	8,140
16 Mar 12	6.30000 +0.02	6.37	6.27	6.27	1,690
15 Mar 12	6.28000 +0.28	6.29	5.90	6.01	1,740
14 Mar 12	6.00000 -0.33	6.33	5.85	6.33	2,090
13 Mar 12	6.33000 +0.08	6.33	6.13	6.25	800
12 Mar 12	6.25000 -0.05	6.30	6.25	6.29	710
09 Mar 12	6.30000 -0.11	6.43	6.30	6.40	5,500
08 Mar 12	6.41000 +0.07	6.44	6.32	6.35	5,020
07 Mar 12	6.34000 +0.04	6.35	6.33	6.34	2,750
06 Mar 12	6.30000 -0.35	6.50	6.30	6.50	4,680
05 Mar 12	6.65000 -0.21	6.89	6.65	6.89	690
02 Mar 12	6.86000 +0.11	6.86	6.79	6.86	930
01 Mar 12	6.75000 +0.24	6.75	6.55	6.55	1,390
29 Feb 12	6.51000 -0.53	7.01	6.40	7.01	5,940
28 Feb 12	7.04000 -0.04	7.18	7.04	7.06	360
27 Feb 12	7.08000 -0.12	7.12	7.02	7.12	110
24 Feb 12	7.20000 -0.05	7.21	7.16	7.20	610
23 Feb 12	7.25000 +0.25	7.25	7.00	7.00	2,370
22 Feb 12	7.00000 +0.05	7.08	6.96	6.97	2,630
21 Feb 12	6.95000 +0.05	7.12	6.91	7.12	3,200
17 Feb 12	6.90000 -0.08	7.11	6.90	7.00	880
16 Feb 12	6.98000 +0.03	7.03	6.85	6.96	2,000
15 Feb 12	6.95000 -0.05	7.15	6.91	7.09	460
14 Feb 12	7.00000 -0.09	7.01	6.96	7.01	2,800
13 Feb 12	7.09000 -0.19	7.35	7.09	7.32	980
10 Feb 12	7.28000 -0.03	7.28	7.07	7.18	1,280
09 Feb 12	7.31000 -0.04	7.39	7.30	7.37	550
08 Feb 12	7.35000 +0.10	7.35	7.28	7.34	6,490
07 Feb 12	7.25000 +0.06	7.27	7.13	7.15	7,780
06 Feb 12	7.19000 +0.05	7.19	7.00	7.05	1,900
03 Feb 12	7.14000 -0.12	7.30	7.03	7.29	1,360
02 Feb 12	7.26000 +0.30	7.36	6.66	6.90	4,320
01 Feb 12	6.96000 +0.11	7.10	6.94	6.94	1,170
31 Jan 12	6.85000 +0.23	7.08	6.63	6.63	8,330
30 Jan 12	6.62000 +0.17	6.65	6.37	6.44	2,980
27 Jan 12	6.45000 +0.31	6.46	6.17	6.17	7,090
26 Jan 12	6.14000 -0.02	6.25	6.07	6.25	4,620
25 Jan 12	6.16000 +0.16	6.24	5.99	6.00	5,680
24 Jan 12	6.00000 -0.12	6.08	5.98	6.01	5,800
23 Jan 12	6.12000 +0.08	6.19	6.02	6.02	5,470
20 Jan 12	6.04000 -0.01	6.06	5.95	5.95	5,700
19 Jan 12	6.05000 +0.12	6.08	5.93	5.93	7,310
18 Jan 12	5.93000 +0.03	6.02	5.88	5.88	1,690
17 Jan 12	5.90000 -0.08	6.06	5.90	6.06	7,940
16 Jan 12	5.98000 -0.01	6.11	5.93	6.11	1,510
13 Jan 12	5.99000 +0.05	6.16	5.90	5.90	7,730
12 Jan 12	5.94000 -0.05	5.96	5.81	5.95	8,990
11 Jan 12	5.99000 -0.16	6.39	5.99	6.25	2,800
10 Jan 12	6.15000 -0.17	6.50	6.15	6.36	2,820
09 Jan 12	6.32000 +0.00	6.41	6.32	6.36	2,100
06 Jan 12	6.32000 +0.10	6.39	6.30	6.31	2,020
05 Jan 12	6.22000 +0.07	6.31	6.10	6.10	360
04 Jan 12	6.15000 +0.00	6.15	6.05	6.15	1,010
03 Jan 12	6.15000 +0.36	6.18	5.91	5.91	3,330
30 Dec 11	5.79000 +0.11	5.79	5.65	5.74	2,310
29 Dec 11	5.68000 +0.00	5.84	5.65	5.83	5,000
28 Dec 11	5.68000 -0.31	5.91	5.63	5.83	6,410
23 Dec 11	5.99000 +0.12	6.02	5.85	5.85	4,430
22 Dec 11	5.87000 +0.18	5.92	5.70	5.70	8,640
21 Dec 11	5.69000 +0.04	5.77	5.62	5.77	3,600
20 Dec 11	5.65000 +0.20	5.69	5.41	5.41	5,670
19 Dec 11	5.45000 +0.10	5.53	5.40	5.41	16,680
16 Dec 11	5.35000 -0.74	6.10	5.00	6.10	107,190
15 Dec 11	6.09000 +0.04	6.31	5.92	6.05	10,800
14 Dec 11	6.05000 -0.43	6.47	5.89	6.46	9,600
13 Dec 11	6.48000 -0.24	6.74	6.40	6.72	3,300
12 Dec 11	6.72000 -0.25	6.97	6.56	6.81	840
09 Dec 11	6.97000 -0.15	7.12	6.96	7.12	7,550
08 Dec 11	7.12000 -0.09	7.20	7.01	7.16	2,850
07 Dec 11	7.21000 +0.07	7.21	7.01	7.02	6,940
06 Dec 11	7.14000 +0.03	7.19	7.05	7.09	4,200
05 Dec 11	7.11000 +0.03	7.23	7.10	7.15	5,760
02 Dec 11	7.08000 -0.22	7.25	7.08	7.25	2,340
01 Dec 11	7.30000 +0.09	7.30	7.00	7.21	2,890
30 Nov 11	7.21000 +0.23	7.44	7.14	7.14	2,700
29 Nov 11	6.98000 -0.01	6.98	6.89	6.97	1,250
28 Nov 11	6.99000 +0.37	7.04	6.79	7.04	1,010
25 Nov 11	6.62000 +0.13	6.64	6.48	6.48	3,140
24 Nov 11	6.49000 -0.15	6.49	6.45	6.47	1,020
23 Nov 11	6.64000 -0.30	6.94	6.60	6.94	4,580
22 Nov 11	6.94000 +0.16	7.18	6.94	6.99	2,880
21 Nov 11	6.78000 -0.22	7.00	6.78	6.99	1,940
18 Nov 11	7.00000 +0.31	7.01	6.75	6.75	3,700
17 Nov 11	6.69000 -0.18	6.90	6.69	6.90	740
16 Nov 11	6.87000 -0.47	7.31	6.87	7.26	3,100
15 Nov 11	7.34000 +0.16	7.39	7.18	7.20	1,710
14 Nov 11	7.18000 -0.01	7.20	7.18	7.18	320
11 Nov 11	7.19000 +0.14	7.24	7.07	7.07	380
10 Nov 11	7.05000 -0.22	7.30	6.95	7.30	2,260
09 Nov 11	7.27000 -0.19	7.56	7.27	7.46	660
08 Nov 11	7.46000 +0.06	7.48	7.42	7.42	850
07 Nov 11	7.40000 -0.13	7.55	7.40	7.55	2,030
04 Nov 11	7.53000 -0.21	7.72	7.42	7.72	2,230
03 Nov 11	7.74000 +0.39	7.80	7.38	7.41	3,260
02 Nov 11	7.35000 +0.46	7.35	6.91	6.91	1,980
01 Nov 11	6.89000 -0.12	7.15	6.89	7.01	16,720
31 Oct 11	7.01000 -0.29	7.33	7.01	7.33	2,640
28 Oct 11	7.30000 -0.10	7.41	7.30	7.40	1,480
27 Oct 11	7.40000 +0.09	7.46	7.27	7.27	2,550
26 Oct 11	7.31000 +0.11	7.31	7.24	7.26	1,790
25 Oct 11	7.20000 +0.11	7.29	7.12	7.23	1,930
24 Oct 11	7.09000 +0.12	7.12	6.91	6.91	3,740
21 Oct 11	6.97000 +0.30	6.97	6.68	6.68	3,980
20 Oct 11	6.67000 -0.29	6.77	6.60	6.70	11,560
19 Oct 11	6.96000 -0.06	7.09	6.93	7.09	5,800
18 Oct 11	7.02000 +0.05	7.02	6.75	6.97	6,150
17 Oct 11	6.97000 +0.00	7.07	6.95	7.01	750
14 Oct 11	6.97000 +0.03	7.06	6.87	6.87	16,200
13 Oct 11	6.94000 -0.06	6.99	6.75	6.75	3,100
12 Oct 11	7.00000 +0.28	7.09	6.74	6.74	11,600
11 Oct 11	6.72000 +0.17	6.72	6.54	6.71	4,300
07 Oct 11	6.55000 -0.05	6.75	6.55	6.65	2,830
06 Oct 11	6.60000 +0.40	6.63	6.20	6.20	5,900
05 Oct 11	6.20000 +0.00	6.22	6.00	6.18	10,200
04 Oct 11	6.20000 -0.05	6.20	5.75	5.75	17,400
03 Oct 11	6.25000 -0.25	6.43	6.11	6.20	18,930
30 Sep 11	6.50000 -0.02	6.74	6.30	6.56	19,300
29 Sep 11	6.52000 -0.42	7.01	6.52	6.84	8,960
28 Sep 11	6.94000 -0.38	7.39	6.94	7.39	7,770
27 Sep 11	7.32000 +0.24	7.43	7.23	7.26	6,560
26 Sep 11	7.08000 +0.06	7.16	6.79	6.90	22,300
23 Sep 11	7.02000 -0.45	7.17	6.90	6.91	12,630
22 Sep 11	7.47000 -0.40	7.62	7.23	7.61	11,660
21 Sep 11	7.87000 -0.27	8.10	7.80	8.10	4,730
20 Sep 11	8.14000 -0.03	8.23	8.02	8.23	3,000
19 Sep 11	8.17000 -0.21	8.37	8.07	8.35	2,660
16 Sep 11	8.38000 +0.15	8.48	8.15	8.26	15,120
15 Sep 11	8.23000 -0.08	8.40	8.17	8.30	10,510
14 Sep 11	8.31000 +0.26	8.31	7.91	8.05	10,490
13 Sep 11	8.05000 +0.02	8.08	7.91	7.92	2,220
12 Sep 11	8.03000 -0.25	8.21	7.90	8.14	4,420
09 Sep 11	8.28000 -0.23	8.58	8.28	8.50	4,520
08 Sep 11	8.51000 +0.20	8.66	8.34	8.34	11,220
07 Sep 11	8.31000 -0.14	8.40	8.28	8.40	2,910
06 Sep 11	8.45000 -0.04	8.49	8.40	8.49	6,590
02 Sep 11	8.49000 +0.14	8.51	8.40	8.40	2,330
01 Sep 11	8.35000 +0.12	8.44	8.23	8.23	7,290
31 Aug 11	8.23000 +0.15	8.41	8.09	8.10	12,280
30 Aug 11	8.08000 +0.11	8.10	7.97	7.97	6,160
29 Aug 11	7.97000 +0.00	8.00	7.90	7.98	2,820
26 Aug 11	7.97000 +0.01	8.00	7.92	7.93	1,760
25 Aug 11	7.96000 -0.14	8.04	7.86	8.00	16,220
24 Aug 11	8.10000 -0.20	8.30	8.02	8.18	3,710
23 Aug 11	8.30000 -0.04	8.33	8.21	8.31	16,190
22 Aug 11	8.34000 +0.21	8.39	8.08	8.08	2,700
19 Aug 11	8.13000 -0.16	8.30	8.07	8.30	4,320
18 Aug 11	8.29000 -0.23	8.52	8.15	8.52	27,690
17 Aug 11	8.52000 +0.01	8.65	8.51	8.51	950
16 Aug 11	8.51000 -0.19	8.75	8.49	8.71	14,510
15 Aug 11	8.70000 -0.09	8.80	8.58	8.80	24,440
12 Aug 11	8.79000 -0.25	9.06	8.75	9.06	13,290
11 Aug 11	9.04000 -0.26	9.20	8.80	9.15	12,160
10 Aug 11	9.30000 +0.93	9.30	8.30	8.30	7,480
09 Aug 11	8.37000 +0.17	8.40	8.10	8.32	8,420
08 Aug 11	8.20000 -0.28	8.61	8.03	8.05	8,220
05 Aug 11	8.48000 -0.07	8.53	8.03	8.44	3,030
04 Aug 11	8.55000 -0.45	9.14	8.55	9.00	7,540
03 Aug 11	9.00000 +0.62	9.10	8.63	8.64	5,160
02 Aug 11	8.38000 +0.06	8.40	8.32	8.40	430
29 Jul 11	8.32000 -0.27	8.50	8.32	8.46	1,790
28 Jul 11	8.59000 -0.02	8.59	8.40	8.50	3,210
27 Jul 11	8.61000 -0.19	8.85	8.60	8.85	1,090
26 Jul 11	8.80000 -0.19	8.92	8.79	8.90	1,210
25 Jul 11	8.99000 -0.09	9.08	8.67	9.08	1,160
22 Jul 11	9.08000 -0.17	9.26	9.06	9.24	2,630
21 Jul 11	9.25000 +0.16	9.25	9.00	9.00	18,120
20 Jul 11	9.09000 +0.10	9.13	8.96	8.96	4,400
19 Jul 11	8.99000 +0.30	9.11	8.70	8.75	6,270
18 Jul 11	8.69000 +0.09	8.71	8.41	8.57	1,560
15 Jul 11	8.60000 +0.07	8.61	8.52	8.60	3,040
14 Jul 11	8.53000 +0.28	8.55	8.24	8.25	6,550
13 Jul 11	8.25000 +0.27	8.25	7.95	7.95	10,720
12 Jul 11	7.98000 +0.00	8.00	7.87	7.87	4,630
11 Jul 11	7.98000 -0.19	8.15	7.84	8.14	7,090
08 Jul 11	8.17000 -0.03	8.34	8.11	8.19	18,090
07 Jul 11	8.20000 +0.12	8.21	7.99	8.00	18,650
06 Jul 11	8.08000 +0.26	8.08	7.73	7.91	10,430
05 Jul 11	7.82000 +0.22	7.87	7.56	7.60	4,810
04 Jul 11	7.60000 +0.21	7.68	7.41	7.41	1,390
30 Jun 11	7.39000 -0.04	7.50	7.38	7.46	8,880
29 Jun 11	7.43000 -0.12	7.49	7.43	7.48	21,900
28 Jun 11	7.55000 +0.15	7.59	7.30	7.41	69,140
27 Jun 11	7.40000 -0.21	7.64	7.40	7.62	9,440
24 Jun 11	7.61000 +0.11	7.62	7.48	7.49	2,960
23 Jun 11	7.50000 -0.14	7.67	7.35	7.67	6,660
22 Jun 11	7.64000 -0.16	7.86	7.61	7.86	10,240
21 Jun 11	7.80000 +0.44	7.90	7.40	7.40	7,150
20 Jun 11	7.36000 +0.03	7.46	7.27	7.27	8,950
17 Jun 11	7.33000 -0.27	7.53	7.28	7.28	8,180
16 Jun 11	7.60000 -0.29	7.80	7.25	7.71	17,530
15 Jun 11	7.89000 -0.12	8.00	7.65	7.99	17,280
14 Jun 11	8.01000 +0.09	8.05	7.88	7.95	15,730
13 Jun 11	7.92000 -0.26	8.13	7.85	8.10	4,090
10 Jun 11	8.18000 -0.17	8.30	8.10	8.21	4,850
09 Jun 11	8.35000 +0.26	8.36	8.12	8.14	6,870
08 Jun 11	8.09000 -0.20	8.17	7.98	8.17	5,730
07 Jun 11	8.29000 -0.19	8.51	8.23	8.50	1,900
06 Jun 11	8.48000 -0.12	8.70	8.48	8.60	10,590
03 Jun 11	8.60000 -0.04	8.61	8.45	8.61	11,300
02 Jun 11	8.64000 -0.02	9.07	8.64	8.93	17,920
01 Jun 11	8.66000 -0.29	8.94	8.66	8.83	6,300
31 May 11	8.95000 -0.05	9.00	8.83	9.00	3,030
30 May 11	9.00000 -0.08	9.20	9.00	9.20	370
27 May 11	9.08000 +0.12	9.14	8.98	8.98	5,200
26 May 11	8.96000 +0.05	9.04	8.72	8.95	7,090
25 May 11	8.91000 +0.36	8.91	8.60	8.60	3,480
24 May 11	8.55000 +0.18	8.61	8.25	8.25	6,000
20 May 11	8.37000 -0.03	8.41	8.31	8.31	580
19 May 11	8.40000 +0.04	8.41	8.15	8.30	6,600
18 May 11	8.36000 +0.22	8.42	8.13	8.13	7,120
17 May 11	8.14000 -0.21	8.30	8.11	8.30	12,040
16 May 11	8.35000 -0.24	8.59	8.26	8.59	22,200
13 May 11	8.59000 -0.15	8.81	8.49	8.81	7,100
12 May 11	8.74000 -0.34	8.91	8.74	8.91	11,600
11 May 11	9.08000 -0.26	9.24	9.01	9.21	2,520
10 May 11	9.34000 +0.09	9.34	9.21	9.25	7,200
09 May 11	9.25000 +0.26	9.30	8.95	9.00	8,200
06 May 11	8.99000 +0.06	9.09	8.90	8.90	1,300
05 May 11	8.93000 -0.20	9.20	8.91	9.06	26,860
04 May 11	9.13000 -0.07	9.16	9.11	9.15	7,560
03 May 11	9.20000 -0.12	9.37	9.15	9.30	8,040
02 May 11	9.32000 +0.09	9.32	9.13	9.14	4,660
29 Apr 11	9.23000 -0.02	9.32	9.16	9.17	14,200
28 Apr 11	9.25000 -0.04	9.30	9.18	9.24	3,200
27 Apr 11	9.29000 +0.06	9.29	9.20	9.20	1,300
26 Apr 11	9.23000 +0.02	9.28	9.10	9.18	5,310
25 Apr 11	9.21000 +0.00	9.30	9.13	9.30	1,260
21 Apr 11	9.21000 -0.06	9.32	9.20	9.20	13,540
20 Apr 11	9.27000 -0.01	9.29	9.20	9.29	3,520
19 Apr 11	9.28000 +0.23	9.29	9.01	9.02	8,290
18 Apr 11	9.05000 -0.18	9.15	9.02	9.11	3,910
15 Apr 11	9.23000 -0.07	9.40	9.20	9.40	6,210
14 Apr 11	9.30000 -0.05	9.33	9.06	9.30	5,810
13 Apr 11	9.35000 +0.10	9.35	9.14	9.25	6,440
12 Apr 11	9.25000 +0.05	9.27	9.00	9.18	7,100
11 Apr 11	9.20000 -0.08	9.28	9.20	9.28	3,640
08 Apr 11	9.28000 +0.15	9.29	9.15	9.22	2,310
07 Apr 11	9.13000 -0.08	9.21	9.03	9.21	3,630
06 Apr 11	9.21000 -0.05	9.36	9.13	9.36	7,910
05 Apr 11	9.26000 +0.06	9.33	9.21	9.33	33,560
04 Apr 11	9.20000 +0.09	9.29	9.05	9.05	10,060
01 Apr 11	9.11000 +0.04	9.13	8.90	9.00	3,250
31 Mar 11	9.07000 +0.10	9.17	8.90	8.97	7,370
30 Mar 11	8.97000 +0.28	9.00	8.70	8.98	12,210
29 Mar 11	8.69000 -0.36	9.07	8.69	9.07	12,590
28 Mar 11	9.05000 -0.10	9.20	8.91	9.20	34,530
25 Mar 11	9.15000 -0.36	9.50	9.05	9.50	66,840
24 Mar 11	9.51000 +0.23	9.96	9.42	9.53	55,840
23 Mar 11	9.28000 +0.18	9.29	8.89	8.89	8,430
22 Mar 11	9.10000 +0.05	9.10	8.86	9.10	5,320
21 Mar 11	9.05000 +0.22	9.13	8.83	8.83	10,200
18 Mar 11	8.83000 +0.33	9.00	8.66	8.67	5,580
17 Mar 11	8.50000 -0.25	8.75	8.35	8.70	1,100
16 Mar 11	8.75000 +0.42	8.75	8.33	8.35	1,650
15 Mar 11	8.33000 -0.14	8.45	8.02	8.45	8,850
14 Mar 11	8.47000 -0.40	8.63	8.32	8.32	3,180
11 Mar 11	8.87000 -0.06	8.94	8.52	8.70	4,250
10 Mar 11	8.93000 +0.13	8.93	8.74	8.80	12,770
09 Mar 11	8.80000 -0.20	9.00	8.62	9.00	4,880
08 Mar 11	9.00000 -0.02	9.06	8.94	9.00	2,660
07 Mar 11	9.02000 -0.13	9.15	8.94	8.94	3,860
04 Mar 11	9.15000 +0.15	9.20	8.96	9.10	16,480
03 Mar 11	9.00000 -0.20	9.23	9.00	9.20	2,770
02 Mar 11	9.20000 +0.00	9.23	9.06	9.15	3,890
01 Mar 11	9.20000 +0.54	9.25	8.91	9.00	15,230
28 Feb 11	8.66000 -0.24	8.80	8.65	8.76	3,170
25 Feb 11	8.90000 -0.12	8.96	8.80	8.92	3,940
24 Feb 11	9.02000 -0.08	9.08	8.87	8.87	2,280
23 Feb 11	9.10000 -0.14	9.24	9.00	9.24	2,360
22 Feb 11	9.24000 -0.01	9.24	9.00	9.24	3,190
18 Feb 11	9.25000 +0.01	9.25	9.02	9.02	5,910
17 Feb 11	9.24000 +0.01	9.25	9.15	9.24	3,230
16 Feb 11	9.23000 +0.33	9.23	8.84	8.96	9,720
15 Feb 11	8.90000 +0.05	8.91	8.75	8.89	2,500
14 Feb 11	8.85000 +0.20	8.89	8.65	8.65	5,800
11 Feb 11	8.65000 +0.14	8.79	8.59	8.70	3,350
10 Feb 11	8.51000 -0.19	8.75	8.50	8.72	4,680
09 Feb 11	8.70000 -0.10	8.80	8.60	8.80	4,190
08 Feb 11	8.80000 -0.05	8.98	8.69	8.98	4,710
07 Feb 11	8.85000 +0.18	8.99	8.54	8.59	4,100
04 Feb 11	8.67000 +0.28	8.68	8.35	8.35	3,670
03 Feb 11	8.39000 +0.10	8.39	8.10	8.25	3,360
02 Feb 11	8.29000 -0.16	8.46	8.27	8.46	7,120
01 Feb 11	8.45000 -0.07	8.61	8.42	8.42	7,400
31 Jan 11	8.52000 -0.18	8.70	8.46	8.70	6,090
28 Jan 11	8.70000 -0.05	8.74	8.51	8.59	2,340
27 Jan 11	8.75000 -0.16	8.95	8.67	8.94	4,120
26 Jan 11	8.91000 +0.38	8.96	8.50	8.50	10,050
25 Jan 11	8.53000 +0.03	8.54	8.25	8.40	11,300
24 Jan 11	8.50000 -0.16	8.80	8.44	8.80	8,200
21 Jan 11	8.66000 -0.07	8.75	8.46	8.75	6,450
20 Jan 11	8.73000 -0.01	8.73	8.40	8.60	10,090
19 Jan 11	8.74000 -0.26	8.93	8.46	8.92	13,480
18 Jan 11	9.00000 -0.20	9.25	8.96	9.20	6,100
17 Jan 11	9.20000 -0.40	9.39	9.07	9.30	8,720
14 Jan 11	9.60000 +0.24	9.65	9.30	9.39	76,830
13 Jan 11	9.36000 +0.35	9.49	9.12	9.15	23,560
12 Jan 11	9.01000 -0.14	9.20	8.96	9.20	10,960
11 Jan 11	9.15000 +0.57	9.24	8.79	8.79	13,780
10 Jan 11	8.58000 +0.60	8.60	8.04	8.10	22,460
07 Jan 11	7.98000 +0.00	8.11	7.98	8.00	4,530
06 Jan 11	7.98000 -0.32	8.40	7.86	8.40	7,710
05 Jan 11	8.30000 -0.07	8.37	8.15	8.37	7,480
04 Jan 11	8.37000 +0.31	8.37	8.06	8.06	10,080
31 Dec 10	8.06000 -0.07	8.34	7.93	8.14	4,220
30 Dec 10	8.13000 -0.07	8.37	8.13	8.34	2,520
29 Dec 10	8.20000 +0.30	8.35	8.00	8.00	7,570
24 Dec 10	7.90000 -0.01	7.91	7.90	7.91	400
23 Dec 10	7.91000 +0.01	7.96	7.90	7.96	2,270
22 Dec 10	7.90000 -0.10	8.00	7.76	8.00	2,140
21 Dec 10	8.00000 +0.20	8.00	7.64	7.87	16,030
20 Dec 10	7.80000 +0.35	7.80	7.41	7.49	10,480
17 Dec 10	7.45000 +0.00	7.45	7.30	7.45	22,070
16 Dec 10	7.45000 +0.15	7.45	7.18	7.18	4,310
15 Dec 10	7.30000 +0.01	7.30	7.07	7.29	9,260
14 Dec 10	7.29000 -0.03	7.30	7.18	7.25	2,590
13 Dec 10	7.32000 +0.12	7.38	7.20	7.20	2,620
10 Dec 10	7.20000 +0.00	7.25	7.16	7.20	1,970
09 Dec 10	7.20000 +0.00	7.23	7.10	7.19	3,780
08 Dec 10	7.20000 +0.01	7.22	7.05	7.05	5,070
07 Dec 10	7.19000 +0.09	7.20	7.09	7.10	11,910
06 Dec 10	7.10000 +0.05	7.15	7.00	7.00	9,540
03 Dec 10	7.05000 +0.10	7.19	6.93	6.95	8,840
02 Dec 10	6.95000 -0.05	7.12	6.86	6.92	4,190
01 Dec 10	7.00000 -0.20	7.15	6.97	7.11	8,530
30 Nov 10	7.20000 +0.22	7.24	6.98	6.98	13,340
29 Nov 10	6.98000 +0.02	7.06	6.90	6.90	6,060
26 Nov 10	6.96000 -0.04	7.00	6.90	6.95	3,700
25 Nov 10	7.00000 +0.01	7.08	6.93	7.08	2,250
24 Nov 10	6.99000 -0.16	7.20	6.85	7.20	9,570
23 Nov 10	7.15000 -0.13	7.29	7.05	7.29	17,250
22 Nov 10	7.28000 +0.60	7.31	6.65	6.74	31,760
19 Nov 10	6.68000 +0.29	6.74	6.03	6.23	8,390
18 Nov 10	6.39000 +0.14	6.45	6.20	6.24	2,320
17 Nov 10	6.25000 +0.20	6.30	5.95	5.95	5,190
16 Nov 10	6.05000 -0.34	6.39	5.92	6.39	13,570
15 Nov 10	6.39000 -0.28	6.69	6.26	6.69	6,920
12 Nov 10	6.67000 -0.48	6.95	6.51	6.95	11,650
11 Nov 10	7.15000 +0.36	7.25	6.66	6.79	10,900
10 Nov 10	6.79000 -0.01	6.79	6.56	6.67	2,250
09 Nov 10	6.80000 +0.20	7.06	6.50	6.78	16,390
08 Nov 10	6.60000 +0.28	6.63	6.15	6.30	7,130
05 Nov 10	6.32000 +0.02	6.48	6.28	6.30	4,120
04 Nov 10	6.30000 +0.32	6.30	6.00	6.09	7,360
03 Nov 10	5.98000 +0.06	6.03	5.85	5.95	16,930
02 Nov 10	5.92000 +0.19	5.94	5.74	5.74	7,350
01 Nov 10	5.73000 +0.08	5.95	5.67	5.67	8,720
29 Oct 10	5.65000 +0.20	5.69	5.45	5.45	7,180
28 Oct 10	5.45000 +0.18	5.46	5.29	5.36	7,330
27 Oct 10	5.27000 -0.35	5.49	5.18	5.49	12,260
26 Oct 10	5.62000 -0.20	5.80	5.51	5.80	7,540
25 Oct 10	5.82000 +0.03	5.87	5.74	5.80	10,160
22 Oct 10	5.79000 -0.02	5.93	5.70	5.70	9,200
21 Oct 10	5.81000 +0.04	5.81	5.71	5.77	11,500
20 Oct 10	5.77000 +0.05	5.87	5.66	5.80	3,540
19 Oct 10	5.72000 -0.28	5.95	5.69	5.95	3,590
18 Oct 10	6.00000 -0.04	6.10	5.90	6.10	3,460
15 Oct 10	6.04000 +0.09	6.14	6.00	6.14	2,070
14 Oct 10	5.95000 -0.14	6.19	5.86	6.18	12,840
13 Oct 10	6.09000 +0.22	6.25	5.97	5.97	11,330
12 Oct 10	5.87000 +0.33	6.05	5.53	5.53	9,210
08 Oct 10	5.54000 +0.12	5.54	5.40	5.49	7,060
07 Oct 10	5.42000 -0.16	5.56	5.32	5.32	11,930
06 Oct 10	5.58000 +0.43	5.58	5.11	5.15	10,400
05 Oct 10	5.15000 +0.06	5.30	5.10	5.10	10,200
04 Oct 10	5.09000 +0.04	5.12	5.05	5.09	2,870
01 Oct 10	5.05000 +0.01	5.18	5.05	5.05	6,740
30 Sep 10	5.04000 -0.03	5.08	5.00	5.08	3,980
29 Sep 10	5.07000 +0.00	5.17	5.05	5.05	4,620
28 Sep 10	5.07000 -0.08	5.17	5.01	5.10	17,320
27 Sep 10	5.15000 -0.01	5.20	5.12	5.20	7,370
24 Sep 10	5.16000 -0.03	5.37	5.00	5.19	18,240
23 Sep 10	5.19000 +0.29	5.19	4.85	4.85	30,090
22 Sep 10	4.90000 +0.40	4.95	4.53	4.53	25,260
21 Sep 10	4.50000 -0.10	4.55	4.44	4.50	4,640
20 Sep 10	4.60000 +0.25	4.60	4.30	4.37	11,600
17 Sep 10	4.35000 +0.07	4.36	4.18	4.18	3,750
16 Sep 10	4.28000 -0.06	4.40	4.20	4.37	2,370
15 Sep 10	4.34000 +0.24	4.34	4.10	4.10	9,500
14 Sep 10	4.10000 +0.08	4.11	4.05	4.10	6,580
13 Sep 10	4.02000 -0.01	4.07	4.02	4.03	7,860
10 Sep 10	4.03000 -0.12	4.19	4.00	4.15	2,460
09 Sep 10	4.15000 -0.03	4.28	4.13	4.17	2,580
08 Sep 10	4.18000 +0.13	4.19	4.05	4.05	5,320
07 Sep 10	4.05000 +0.18	4.05	3.85	3.85	1,920
03 Sep 10	3.87000 -0.13	3.99	3.75	3.99	2,710
02 Sep 10	4.00000 +0.09	4.00	3.90	3.91	4,010
01 Sep 10	3.91000 +0.01	3.91	3.82	3.82	3,920
31 Aug 10	3.90000 +0.17	3.94	3.79	3.80	3,460
30 Aug 10	3.73000 -0.12	3.87	3.73	3.87	2,340
27 Aug 10	3.85000 -0.01	4.00	3.74	3.86	9,150
26 Aug 10	3.86000 +0.18	3.87	3.63	3.63	5,330
25 Aug 10	3.68000 +0.06	3.75	3.62	3.68	3,400
24 Aug 10	3.62000 -0.05	3.74	3.52	3.69	5,080
23 Aug 10	3.67000 +0.04	3.77	3.66	3.66	2,620
20 Aug 10	3.63000 -0.04	3.64	3.62	3.62	990
19 Aug 10	3.67000 -0.02	3.71	3.64	3.64	9,520
18 Aug 10	3.69000 -0.11	3.80	3.67	3.80	3,540
17 Aug 10	3.80000 +0.06	3.80	3.63	3.74	5,480
16 Aug 10	3.74000 -0.06	3.80	3.57	3.80	2,650
13 Aug 10	3.80000 +0.03	3.80	3.75	3.79	4,490
12 Aug 10	3.77000 +0.09	3.86	3.51	3.70	9,350
11 Aug 10	3.68000 +0.04	3.70	3.60	3.60	3,380
10 Aug 10	3.64000 +0.07	3.65	3.50	3.55	6,560
09 Aug 10	3.57000 -0.08	3.61	3.55	3.61	1,640
06 Aug 10	3.65000 +0.02	3.75	3.58	3.65	2,570
05 Aug 10	3.63000 +0.22	3.65	3.45	3.45	6,690
04 Aug 10	3.41000 -0.01	3.48	3.40	3.41	960
03 Aug 10	3.42000 +0.02	3.48	3.38	3.38	410
30 Jul 10	3.40000 -0.01	3.49	3.33	3.35	1,100
29 Jul 10	3.41000 +0.08	3.41	3.32	3.32	2,090
28 Jul 10	3.33000 +0.01	3.41	3.30	3.32	3,380
27 Jul 10	3.32000 -0.04	3.42	3.32	3.39	3,380
26 Jul 10	3.36000 -0.03	3.46	3.36	3.44	4,300
23 Jul 10	3.39000 -0.03	3.49	3.36	3.46	1,620
22 Jul 10	3.42000 -0.03	3.44	3.37	3.40	2,850
21 Jul 10	3.45000 +0.02	3.54	3.42	3.48	1,620
20 Jul 10	3.43000 -0.01	3.47	3.43	3.44	1,270
19 Jul 10	3.44000 -0.02	3.53	3.44	3.53	3,120
16 Jul 10	3.46000 +0.00	3.49	3.35	3.49	8,700
15 Jul 10	3.46000 -0.14	3.65	3.43	3.60	14,480
14 Jul 10	3.60000 +0.30	3.76	3.40	3.42	38,090
13 Jul 10	3.30000 -0.05	3.32	3.23	3.31	1,950
12 Jul 10	3.35000 +0.05	3.39	3.35	3.39	210
09 Jul 10	3.30000 -0.04	3.43	3.30	3.36	1,280
08 Jul 10	3.34000 -0.06	3.42	3.31	3.42	720
07 Jul 10	3.40000 +0.02	3.40	3.34	3.36	1,760
06 Jul 10	3.38000 -0.03	3.53	3.30	3.53	3,560
05 Jul 10	3.41000 -0.01	3.59	3.40	3.59	840
02 Jul 10	3.42000 -0.16	3.55	3.41	3.55	820
30 Jun 10	3.58000 +0.07	3.59	3.42	3.42	1,350
29 Jun 10	3.51000 -0.03	3.60	3.51	3.54	680
28 Jun 10	3.54000 -0.13	3.63	3.51	3.52	380
25 Jun 10	3.67000 +0.05	3.68	3.53	3.68	820
24 Jun 10	3.62000 +0.16	3.62	3.50	3.50	4,150
23 Jun 10	3.46000 -0.09	3.53	3.45	3.52	3,060
22 Jun 10	3.55000 +0.05	3.58	3.46	3.50	1,310
21 Jun 10	3.50000 -0.06	3.57	3.49	3.49	1,940
18 Jun 10	3.56000 +0.09	3.56	3.43	3.43	2,980
17 Jun 10	3.47000 +0.02	3.50	3.45	3.50	780
16 Jun 10	3.45000 +0.01	3.49	3.44	3.44	90
15 Jun 10	3.44000 -0.05	3.55	3.40	3.55	5,090
14 Jun 10	3.49000 -0.03	3.56	3.48	3.56	1,170
11 Jun 10	3.52000 +0.02	3.60	3.49	3.60	2,790
10 Jun 10	3.50000 -0.06	3.60	3.44	3.55	3,870
09 Jun 10	3.56000 -0.14	3.70	3.56	3.70	2,810
08 Jun 10	3.70000 +0.01	3.70	3.61	3.62	1,610
07 Jun 10	3.69000 -0.01	3.79	3.56	3.61	15,360
04 Jun 10	3.70000 +0.11	3.71	3.60	3.67	2,700
03 Jun 10	3.59000 +0.05	3.70	3.59	3.60	3,410
02 Jun 10	3.54000 -0.10	3.69	3.54	3.65	2,530
01 Jun 10	3.64000 -0.12	3.80	3.62	3.73	2,050
31 May 10	3.76000 +0.03	3.78	3.65	3.78	540
28 May 10	3.73000 +0.12	3.74	3.62	3.62	1,460
27 May 10	3.61000 +0.24	3.64	3.46	3.46	2,430
26 May 10	3.37000 -0.28	3.80	3.37	3.66	8,120
25 May 10	3.65000 -0.02	3.66	3.65	3.66	1,100
21 May 10	3.67000 -0.04	3.83	3.65	3.70	1,440
20 May 10	3.71000 -0.11	3.87	3.71	3.76	4,990
19 May 10	3.82000 -0.18	3.86	3.72	3.86	8,350
18 May 10	4.00000 -0.03	4.10	3.94	4.02	7,730
17 May 10	4.03000 -0.07	4.12	4.03	4.12	1,560
14 May 10	4.10000 -0.05	4.15	4.00	4.15	7,910
13 May 10	4.15000 -0.06	4.25	4.10	4.23	3,110
12 May 10	4.21000 +0.21	4.23	4.09	4.09	8,160
11 May 10	4.00000 -0.05	4.08	3.95	4.00	4,770
10 May 10	4.05000 +0.10	4.06	4.00	4.00	2,990
07 May 10	3.95000 +0.05	3.96	3.70	3.81	1,040
06 May 10	3.90000 +0.07	3.90	3.80	3.80	1,540
05 May 10	3.83000 -0.01	3.98	3.80	3.98	1,150
04 May 10	3.84000 -0.16	4.01	3.84	4.01	840
03 May 10	4.00000 -0.12	4.14	4.00	4.14	330
30 Apr 10	4.12000 +0.16	4.13	3.95	4.09	2,560
29 Apr 10	3.96000 -0.14	4.13	3.95	4.10	2,850
28 Apr 10	4.10000 +0.20	4.14	3.90	3.91	5,100
27 Apr 10	3.90000 -0.04	3.90	3.89	3.90	900
26 Apr 10	3.94000 +0.04	3.94	3.81	3.90	2,720
23 Apr 10	3.90000 +0.15	3.90	3.74	3.74	4,410
22 Apr 10	3.75000 -0.02	3.79	3.70	3.79	2,520
21 Apr 10	3.77000 +0.07	3.79	3.70	3.70	1,400
20 Apr 10	3.70000 -0.04	3.80	3.62	3.70	22,390
19 Apr 10	3.74000 -0.04	3.79	3.70	3.75	2,020
16 Apr 10	3.78000 -0.01	3.78	3.75	3.76	1,650
15 Apr 10	3.79000 -0.11	3.90	3.79	3.90	5,400
14 Apr 10	3.90000 -0.10	4.00	3.88	3.99	2,460
13 Apr 10	4.00000 +0.01	4.00	3.87	3.92	4,430
12 Apr 10	3.99000 +0.08	4.00	3.91	3.99	7,340
09 Apr 10	3.91000 -0.08	3.95	3.91	3.95	3,080
08 Apr 10	3.99000 +0.04	4.00	3.91	3.91	1,550
07 Apr 10	3.95000 -0.05	4.06	3.91	4.00	4,650
06 Apr 10	4.00000 -0.05	4.10	3.90	4.10	1,400
05 Apr 10	4.05000 +0.17	4.08	3.86	3.86	3,370
01 Apr 10	3.88000 +0.03	4.03	3.85	3.99	4,800
31 Mar 10	3.85000 -0.28	4.16	3.85	4.10	5,580
30 Mar 10	4.13000 +0.04	4.13	4.05	4.09	3,220
29 Mar 10	4.09000 -0.20	4.30	4.01	4.30	40,320
26 Mar 10	4.29000 +0.00	4.31	4.29	4.31	400
25 Mar 10	4.29000 +0.00	4.30	4.28	4.30	1,510
24 Mar 10	4.29000 -0.08	4.35	4.27	4.35	190
23 Mar 10	4.37000 -0.03	4.40	4.31	4.31	2,180
22 Mar 10	4.40000 -0.10	4.47	4.32	4.45	630
19 Mar 10	4.50000 +0.14	4.50	4.26	4.36	2,990
18 Mar 10	4.36000 +0.00	4.43	4.36	4.39	130
17 Mar 10	4.36000 -0.18	4.51	4.36	4.51	490
16 Mar 10	4.54000 +0.12	4.58	4.40	4.45	6,530
15 Mar 10	4.42000 -0.07	4.42	4.39	4.39	730
12 Mar 10	4.49000 +0.09	4.49	4.38	4.49	1,310
11 Mar 10	4.40000 +0.14	4.44	4.28	4.43	5,150
10 Mar 10	4.26000 -0.09	4.45	4.26	4.45	5,060
09 Mar 10	4.35000 +0.05	4.60	4.30	4.30	2,860
08 Mar 10	4.30000 +0.00	4.35	4.22	4.23	1,070
05 Mar 10	4.30000 +0.09	4.35	4.20	4.20	3,410
04 Mar 10	4.21000 -0.13	4.32	4.17	4.21	600
03 Mar 10	4.34000 +0.04	4.34	4.17	4.29	630
02 Mar 10	4.30000 +0.00	4.35	4.29	4.30	3,650
01 Mar 10	4.30000 -0.01	4.35	4.30	4.31	460
26 Feb 10	4.31000 -0.08	4.40	4.31	4.31	480
25 Feb 10	4.39000 +0.09	4.40	4.30	4.30	2,310
24 Feb 10	4.30000 +0.00	4.33	4.22	4.31	1,460
23 Feb 10	4.30000 -0.10	4.35	4.30	4.35	510
22 Feb 10	4.40000 -0.05	4.45	4.30	4.45	2,930
19 Feb 10	4.45000 +0.09	4.45	4.30	4.31	2,470
18 Feb 10	4.36000 +0.01	4.40	4.21	4.39	950
17 Feb 10	4.35000 +0.02	4.40	4.27	4.28	1,050
16 Feb 10	4.33000 +0.08	4.43	4.28	4.29	2,690
12 Feb 10	4.25000 -0.05	4.25	4.23	4.25	2,430
11 Feb 10	4.30000 +0.00	4.32	4.20	4.25	1,270
10 Feb 10	4.30000 +0.01	4.35	4.20	4.20	1,890
09 Feb 10	4.29000 +0.19	4.30	4.15	4.16	1,170
08 Feb 10	4.10000 -0.18	4.24	4.05	4.10	2,630
05 Feb 10	4.28000 +0.17	4.28	4.05	4.11	3,520
04 Feb 10	4.11000 -0.19	4.25	4.10	4.18	2,330
03 Feb 10	4.30000 -0.05	4.35	4.25	4.35	2,680
02 Feb 10	4.35000 -0.10	4.45	4.35	4.45	2,000
01 Feb 10	4.45000 +0.00	4.50	4.35	4.37	2,650
29 Jan 10	4.45000 +0.09	4.48	4.35	4.35	880
28 Jan 10	4.36000 -0.16	4.49	4.35	4.49	2,080
27 Jan 10	4.52000 -0.07	4.67	4.44	4.59	2,370
26 Jan 10	4.59000 -0.07	4.75	4.55	4.65	760
25 Jan 10	4.66000 -0.07	4.84	4.65	4.66	3,290
22 Jan 10	4.73000 +0.00	4.75	4.60	4.75	530
21 Jan 10	4.73000 -0.01	4.84	4.62	4.74	2,040
20 Jan 10	4.74000 +0.08	4.89	4.73	4.89	5,880
19 Jan 10	4.66000 -0.11	4.83	4.65	4.78	1,010
18 Jan 10	4.77000 -0.16	4.90	4.76	4.90	1,440
15 Jan 10	4.93000 +0.08	4.93	4.69	4.79	3,170
14 Jan 10	4.85000 +0.03	4.98	4.84	4.93	940
13 Jan 10	4.82000 +0.00	4.89	4.78	4.78	800
12 Jan 10	4.82000 -0.18	5.00	4.81	5.00	2,010
11 Jan 10	5.00000 +0.23	5.00	4.87	4.89	4,120
08 Jan 10	4.77000 -0.03	4.84	4.61	4.61	4,770
07 Jan 10	4.80000 +0.05	4.95	4.75	4.75	5,630
06 Jan 10	4.75000 -0.10	4.86	4.70	4.80	6,640
05 Jan 10	4.85000 +0.30	4.85	4.60	4.66	5,320
04 Jan 10	4.55000 +0.05	4.69	4.55	4.55	1,490
31 Dec 09	4.50000 +0.00	4.70	4.50	4.50	2,980
30 Dec 09	4.50000 -0.01	4.53	4.50	4.50	1,060
29 Dec 09	4.51000 +0.00	4.58	4.44	4.45	1,480