FUNDMANAGER.co.uk

DREAM Unlimited

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	17.69000 +0.61	17.77	17.04	17.04	24,468
19 Oct 26	17.08000 +0.06	17.08	16.78	17.07	49,292
16 Oct 26	17.02000 -0.17	17.95	16.91	17.95	47,939
15 Oct 26	17.19000 +0.37	17.41	16.88	16.99	27,485
14 Oct 26	16.82000 -0.27	17.15	16.69	17.05	167,959
13 Oct 26	17.09000 +0.29	17.10	16.75	16.76	41,929
09 Oct 26	16.80000 +0.07	16.88	16.67	16.82	21,958
08 Oct 26	16.73000 +0.15	16.77	16.35	16.56	46,689
07 Oct 26	16.58000 -0.11	16.70	16.25	16.66	39,827
06 Oct 26	16.69000 +0.42	16.69	16.27	16.30	37,174
05 Oct 26	16.27000 -0.01	16.45	16.02	16.32	24,791
02 Oct 26	16.28000 -0.34	16.67	16.28	16.64	16,830
01 Oct 26	16.62000 -0.02	16.71	16.27	16.68	26,140
30 Sep 26	16.64000 -0.10	16.79	16.64	16.74	17,432
29 Sep 26	16.74000 +0.01	16.93	16.70	16.72	69,189
28 Sep 26	16.73000 -0.22	17.00	16.65	16.91	43,449
25 Sep 26	16.95000 +0.10	17.03	16.64	16.80	69,607
24 Sep 26	16.85000 -0.29	17.02	16.73	16.99	33,100
23 Sep 26	17.14000 -0.21	17.32	16.99	17.32	53,700
22 Sep 26	17.35000 +0.14	17.58	17.32	17.36	91,500
21 Sep 26	17.21000 +0.09	17.31	17.11	17.24	21,726
18 Sep 26	17.12000 -0.16	17.48	16.97	17.28	36,773
17 Sep 26	17.28000 -0.05	17.60	17.16	17.55	27,831
16 Sep 26	17.33000 +0.01	17.58	17.21	17.43	25,328
15 Sep 26	17.32000 -0.44	17.69	17.13	17.69	48,532
14 Sep 26	17.76000 -0.19	18.12	17.63	17.98	78,500
11 Sep 26	17.95000 +0.46	18.06	17.58	17.67	57,250
10 Sep 26	17.49000 -0.25	17.82	17.43	17.72	24,344
09 Sep 26	17.74000 +0.19	17.78	17.27	17.55	37,747
08 Sep 26	17.55000 -0.58	18.13	17.55	18.13	52,084
04 Sep 26	18.13000 +0.26	18.13	17.78	17.78	11,600
03 Sep 26	17.87000 +0.26	17.99	17.38	17.63	46,600
02 Sep 26	17.61000 -0.03	17.88	17.46	17.88	23,200
01 Sep 26	17.64000 -0.51	18.16	17.45	18.15	64,500
31 Aug 26	18.15000 -0.25	18.32	18.03	18.27	55,400
28 Aug 26	18.40000 -0.09	18.59	18.28	18.59	28,600
27 Aug 26	18.49000 -0.16	18.62	18.36	18.62	29,100
26 Aug 26	18.65000 +0.00	18.75	18.50	18.64	22,282
25 Aug 26	18.65000 -0.12	18.76	18.51	18.75	34,103
24 Aug 26	18.77000 +0.16	18.91	18.60	18.69	24,087
21 Aug 26	18.61000 -0.16	18.92	18.56	18.84	31,750
20 Aug 26	18.77000 +0.16	18.77	18.50	18.65	46,154
19 Aug 26	18.61000 -0.19	19.06	18.60	18.86	44,271
18 Aug 26	18.80000 -0.51	19.25	18.74	19.25	56,138
17 Aug 26	19.31000 -0.62	19.87	19.25	19.87	38,218
14 Aug 26	19.93000 -0.81	20.60	19.72	20.60	42,865
13 Aug 26	20.74000 +0.98	20.80	19.89	19.90	50,488
12 Aug 26	19.76000 +0.49	20.00	19.16	19.38	41,857
11 Aug 26	19.27000 +0.16	19.49	19.10	19.25	22,218
10 Aug 26	19.11000 -0.52	19.56	19.11	19.48	36,327
07 Aug 26	19.63000 -0.15	20.05	19.50	19.85	18,499
06 Aug 26	19.78000 -0.08	19.96	19.71	19.84	13,321
05 Aug 26	19.86000 +0.08	19.93	19.57	19.70	16,924
04 Aug 26	19.78000 -0.02	19.98	19.57	19.80	31,446
31 Jul 26	19.80000 +0.33	20.09	19.70	19.90	37,518
30 Jul 26	19.47000 -0.15	19.89	19.40	19.89	19,868
29 Jul 26	19.62000 -0.29	19.89	19.46	19.58	21,143
28 Jul 26	19.91000 +0.20	20.00	19.74	19.74	22,214
27 Jul 26	19.71000 -0.09	20.23	19.57	19.71	19,706
24 Jul 26	19.80000 +0.42	19.91	19.36	19.38	25,617
23 Jul 26	19.38000 -0.29	19.64	19.20	19.64	38,110
22 Jul 26	19.67000 +0.31	19.70	19.14	19.31	44,703
21 Jul 26	19.36000 +0.33	19.46	18.71	19.00	32,574
20 Jul 26	19.03000 -0.13	19.10	18.84	19.10	29,188
17 Jul 26	19.16000 -0.12	19.27	18.92	19.20	22,621
16 Jul 26	19.28000 -0.12	19.45	19.17	19.30	13,334
15 Jul 26	19.40000 +0.38	19.67	19.00	19.48	51,439
14 Jul 26	19.02000 -0.10	19.15	18.89	18.98	15,567
13 Jul 26	19.12000 +0.17	19.15	18.86	18.93	25,168
10 Jul 26	18.95000 +0.23	18.95	18.70	18.78	19,686
09 Jul 26	18.72000 -0.24	19.01	18.72	19.01	33,417
08 Jul 26	18.96000 -0.73	20.13	18.76	19.69	42,153
07 Jul 26	19.69000 -0.21	20.03	19.62	19.91	18,437
06 Jul 26	19.90000 -0.55	20.54	19.90	20.54	30,420
03 Jul 26	20.45000 +0.26	20.45	20.13	20.19	38,042
02 Jul 26	20.19000 +0.49	20.19	19.57	19.78	43,255
30 Jun 26	19.70000 +0.03	19.85	19.50	19.68	44,403
29 Jun 26	19.67000 -0.06	20.00	19.42	19.97	24,850
26 Jun 26	19.73000 +0.50	19.84	19.23	19.23	36,421
25 Jun 26	19.23000 -0.15	19.53	19.09	19.35	22,337
24 Jun 26	19.38000 +0.07	19.51	19.08	19.34	25,137
23 Jun 26	19.31000 -0.13	19.66	19.29	19.29	13,208
22 Jun 26	19.44000 -0.31	19.86	19.34	19.78	17,439
19 Jun 26	19.75000 +0.09	19.78	19.54	19.71	11,326
18 Jun 26	19.66000 +0.02	19.82	19.51	19.82	14,089
17 Jun 26	19.64000 -0.09	20.03	19.50	19.73	33,511
16 Jun 26	19.73000 -0.01	20.11	19.69	19.69	41,442
15 Jun 26	19.74000 +0.05	19.90	19.32	19.90	35,600
12 Jun 26	19.69000 -0.12	20.19	19.63	19.81	26,395
11 Jun 26	19.81000 +0.15	19.88	19.57	19.63	20,962
10 Jun 26	19.66000 -0.58	20.21	19.46	20.21	21,112
09 Jun 26	20.24000 +0.40	20.54	19.87	19.87	63,041
08 Jun 26	19.84000 -0.13	20.00	19.44	20.00	26,116
05 Jun 26	19.97000 +1.28	20.00	18.69	18.70	160,585
04 Jun 26	18.69000 +0.39	18.84	18.38	18.38	23,445
03 Jun 26	18.30000 -0.02	18.45	18.25	18.29	70,412
02 Jun 26	18.32000 -0.18	18.68	18.30	18.45	17,445
01 Jun 26	18.50000 +0.13	18.64	18.20	18.32	34,169
29 May 26	18.37000 -0.04	18.63	18.35	18.52	71,986
28 May 26	18.41000 -0.04	18.68	18.37	18.40	15,300
27 May 26	18.45000 -0.08	18.71	18.39	18.60	25,838
26 May 26	18.53000 -0.30	18.82	18.31	18.54	42,857
25 May 26	18.83000 +0.29	19.00	18.67	19.00	13,066
22 May 26	18.54000 -0.36	18.93	18.46	18.93	22,791
21 May 26	18.90000 -0.10	19.06	18.72	18.97	68,584
20 May 26	19.00000 +0.68	19.13	18.25	18.44	53,760
19 May 26	18.32000 -0.06	19.24	18.32	19.24	41,886
15 May 26	18.38000 +0.06	18.65	18.15	18.32	59,424
14 May 26	18.32000 -0.64	19.01	18.11	18.97	110,317
13 May 26	18.96000 -0.30	19.34	18.85	19.26	40,161
12 May 26	19.26000 -0.36	19.68	19.17	19.68	30,256
11 May 26	19.62000 -0.01	19.85	19.46	19.75	38,165
08 May 26	19.63000 +0.04	19.90	19.50	19.80	34,780
07 May 26	19.59000 +0.38	20.06	19.55	19.75	45,328
06 May 26	19.21000 +0.38	19.42	18.88	18.88	23,534
05 May 26	18.83000 +0.56	19.01	18.40	18.60	44,824
04 May 26	18.27000 -0.15	18.40	18.14	18.39	41,925
01 May 26	18.42000 -0.08	18.80	18.40	18.73	18,821
30 Apr 26	18.50000 -0.10	18.76	18.48	18.63	45,359
29 Apr 26	18.60000 -0.43	19.04	18.52	19.04	25,547
28 Apr 26	19.03000 +0.00	19.30	18.92	19.02	24,912
27 Apr 26	19.03000 -0.22	19.29	19.02	19.29	14,478
24 Apr 26	19.25000 -0.03	19.47	19.13	19.39	19,824
23 Apr 26	19.28000 +0.06	19.47	19.14	19.22	20,035
22 Apr 26	19.22000 -0.18	19.51	19.14	19.45	17,536
21 Apr 26	19.40000 -0.07	19.73	19.29	19.45	23,560
20 Apr 26	19.47000 -0.29	19.83	19.47	19.83	15,321
17 Apr 26	19.76000 +0.24	20.20	19.65	19.65	27,247
16 Apr 26	19.52000 -0.06	19.95	19.46	19.69	18,242
15 Apr 26	19.58000 +0.01	20.18	19.37	19.61	19,813
14 Apr 26	19.57000 +0.55	19.58	19.09	19.09	25,000
13 Apr 26	19.02000 +0.09	19.02	18.62	18.90	17,971
10 Apr 26	18.93000 -0.17	19.24	18.76	19.10	17,625
09 Apr 26	19.10000 +0.19	19.12	18.67	18.75	26,136
08 Apr 26	18.91000 +0.63	19.15	18.63	18.63	51,527
07 Apr 26	18.28000 -0.19	18.49	18.07	18.48	25,884
06 Apr 26	18.47000 -0.12	18.68	18.30	18.37	26,058
02 Apr 26	18.59000 +0.29	18.63	17.98	18.14	22,138
01 Apr 26	18.30000 -0.03	18.50	18.21	18.36	16,494
31 Mar 26	18.33000 +0.83	18.44	17.73	17.73	109,632
30 Mar 26	17.50000 -0.42	18.20	17.27	18.20	51,168
27 Mar 26	17.92000 -0.29	18.24	17.92	18.18	19,184
26 Mar 26	18.21000 -0.50	18.74	18.21	18.65	6,516
25 Mar 26	18.71000 +0.11	19.09	18.62	18.70	12,109
24 Mar 26	18.60000 -0.10	18.77	18.35	18.50	20,498
23 Mar 26	18.70000 +0.37	19.10	18.43	18.49	45,426
20 Mar 26	18.33000 -0.32	18.75	18.18	18.50	48,551
19 Mar 26	18.65000 -0.82	19.31	18.48	19.31	37,824
18 Mar 26	19.47000 -0.54	20.07	19.47	19.73	20,820
17 Mar 26	20.01000 +0.36	20.20	19.68	19.68	18,791
16 Mar 26	19.65000 +0.31	19.84	19.35	19.35	48,000
13 Mar 26	19.34000 -0.90	20.36	19.12	20.08	50,200
12 Mar 26	20.24000 -0.30	20.63	20.13	20.43	28,500
11 Mar 26	20.54000 -0.16	20.82	20.44	20.73	36,300
10 Mar 26	20.70000 +0.22	21.07	20.47	20.75	22,700
09 Mar 26	20.48000 -0.30	20.74	20.15	20.40	36,500
06 Mar 26	20.78000 -0.10	20.97	20.47	20.80	28,000
05 Mar 26	20.88000 -0.28	21.40	20.88	21.19	28,900
04 Mar 26	21.16000 -0.10	21.62	21.16	21.28	22,600
03 Mar 26	21.26000 -0.44	21.53	20.85	21.50	18,900
02 Mar 26	21.70000 -0.52	22.19	21.67	22.19	16,800
27 Feb 26	22.22000 -0.25	22.44	21.90	22.44	49,100
26 Feb 26	22.47000 +0.34	22.66	22.23	22.39	47,800
25 Feb 26	22.13000 +0.71	22.50	20.98	22.40	76,000
24 Feb 26	21.42000 +0.26	21.50	21.05	21.28	23,200
23 Feb 26	21.16000 +0.07	21.22	20.81	21.15	31,900
20 Feb 26	21.09000 +0.08	21.22	20.72	20.94	20,000
19 Feb 26	21.01000 +0.14	21.10	20.50	20.50	29,200
18 Feb 26	20.87000 +0.46	21.04	20.21	20.38	37,600
17 Feb 26	20.41000 +0.70	20.46	19.66	19.74	50,200
13 Feb 26	19.71000 +0.12	19.92	19.30	19.30	47,300
12 Feb 26	19.59000 -0.38	20.19	19.50	20.19	30,400
11 Feb 26	19.97000 -0.91	20.85	19.96	20.85	41,900
10 Feb 26	20.88000 +0.54	21.05	20.34	20.50	72,800
09 Feb 26	20.34000 +0.23	20.34	19.93	20.16	27,000
06 Feb 26	20.11000 +0.38	20.27	19.70	20.27	43,200
05 Feb 26	19.73000 -0.56	20.29	19.64	20.29	78,400
04 Feb 26	20.29000 +0.55	20.29	19.69	19.81	104,500
03 Feb 26	19.74000 -0.74	20.61	19.50	20.61	61,600
02 Feb 26	20.48000 +0.87	20.56	19.54	19.54	74,700
30 Jan 26	19.61000 +0.02	19.62	19.17	19.37	49,400
29 Jan 26	19.59000 +0.33	19.62	19.29	19.29	51,500
28 Jan 26	19.26000 -0.18	19.43	19.10	19.40	44,400
27 Jan 26	19.44000 -0.28	19.78	19.35	19.70	30,200
26 Jan 26	19.72000 -0.14	20.00	19.67	19.92	18,500
23 Jan 26	19.86000 +0.03	20.09	19.77	19.86	35,300
22 Jan 26	19.83000 -0.07	20.17	19.79	19.93	19,600
21 Jan 26	19.90000 -0.29	20.31	19.64	20.11	50,500
20 Jan 26	20.19000 -0.24	20.28	20.04	20.26	46,700
19 Jan 26	20.43000 +0.02	20.46	20.21	20.41	19,700
16 Jan 26	20.41000 +0.26	20.43	20.08	20.08	18,700
15 Jan 26	20.15000 +0.30	20.58	19.99	20.58	21,700
14 Jan 26	19.85000 -0.20	20.14	19.85	20.03	26,800
13 Jan 26	20.05000 +0.09	20.24	19.97	19.99	17,900
12 Jan 26	19.96000 +0.13	20.11	19.55	19.64	49,600
09 Jan 26	19.83000 -0.19	20.18	19.81	19.81	21,500
08 Jan 26	20.02000 +0.32	20.10	19.70	19.70	32,500
07 Jan 26	19.70000 +0.16	19.71	19.43	19.48	46,700
06 Jan 26	19.54000 +0.14	19.63	19.32	19.33	47,300
05 Jan 26	19.40000 -0.05	19.63	19.34	19.45	58,900
02 Jan 26	19.45000 +0.15	19.63	19.28	19.28	30,000
31 Dec 25	19.30000 +0.30	19.30	19.00	19.00	38,000
30 Dec 25	19.00000 +0.33	19.08	18.12	18.12	54,800
29 Dec 25	18.67000 -0.03	18.80	18.54	18.75	28,300
24 Dec 25	18.70000 +0.11	19.08	18.40	19.08	23,100
23 Dec 25	18.59000 -0.30	18.93	18.57	18.92	23,100
22 Dec 25	18.89000 -0.83	19.70	18.69	19.65	45,400
19 Dec 25	19.72000 +0.26	19.82	19.10	19.60	97,000
18 Dec 25	19.46000 +1.53	19.57	18.04	18.04	96,600
17 Dec 25	17.93000 +0.78	18.07	17.15	17.24	73,000
16 Dec 25	17.15000 +0.12	17.20	17.00	17.08	16,200
15 Dec 25	17.03000 -0.32	17.31	17.01	17.31	29,300
12 Dec 25	17.35000 +0.05	17.35	17.05	17.10	40,300
11 Dec 25	17.30000 -0.06	17.33	17.00	17.33	95,900
10 Dec 25	17.36000 +0.30	17.36	17.14	17.14	47,600
09 Dec 25	17.06000 -0.10	17.30	17.00	17.04	54,100
08 Dec 25	17.16000 -0.19	17.41	17.07	17.41	73,900
05 Dec 25	17.35000 -0.09	17.50	17.35	17.50	100,300
04 Dec 25	17.44000 -0.03	17.83	17.44	17.61	122,000
03 Dec 25	17.47000 -0.01	17.70	17.44	17.51	80,800
02 Dec 25	17.48000 -0.07	17.68	17.33	17.68	32,000
01 Dec 25	17.55000 -0.53	17.99	17.53	17.99	71,500
28 Nov 25	18.08000 +0.10	18.27	17.86	17.96	25,600
27 Nov 25	17.98000 +0.35	18.06	17.70	17.75	16,500
26 Nov 25	17.63000 +0.06	17.82	17.63	17.65	41,900
25 Nov 25	17.57000 -0.02	17.81	17.55	17.62	41,500
24 Nov 25	17.59000 -0.15	17.73	17.48	17.65	30,800
21 Nov 25	17.74000 +0.03	17.83	17.59	17.59	35,000
20 Nov 25	17.71000 -0.21	18.10	17.67	18.05	48,500
19 Nov 25	17.92000 +0.03	17.97	17.75	17.90	33,700
18 Nov 25	17.89000 -0.19	18.01	17.68	17.90	32,900
17 Nov 25	18.08000 +0.02	18.23	17.86	18.09	27,000
14 Nov 25	18.06000 +0.01	18.20	17.77	18.00	20,800
13 Nov 25	18.05000 -0.40	18.59	18.02	18.50	49,600
12 Nov 25	18.45000 +0.15	19.10	18.30	18.30	27,000
11 Nov 25	18.30000 +0.33	18.34	17.96	18.02	35,500
10 Nov 25	17.97000 -0.08	18.19	17.94	18.15	29,900
07 Nov 25	18.05000 -0.16	18.23	17.90	18.23	50,000
06 Nov 25	18.21000 -0.14	18.51	18.15	18.30	25,800
05 Nov 25	18.35000 +0.37	18.40	17.88	17.92	52,400
04 Nov 25	17.98000 -0.35	18.28	17.89	18.01	74,600
03 Nov 25	18.33000 -0.26	18.57	18.25	18.57	24,000
31 Oct 25	18.59000 +0.44	18.61	18.06	18.08	54,300
30 Oct 25	18.15000 -0.17	18.30	18.12	18.20	11,200
29 Oct 25	18.32000 -0.31	18.61	18.19	18.60	22,300
28 Oct 25	18.63000 -0.07	18.76	18.51	18.62	24,200
27 Oct 25	18.70000 -0.07	18.80	18.56	18.80	11,800
24 Oct 25	18.77000 -0.10	18.95	18.76	18.90	13,400
23 Oct 25	18.87000 +0.20	18.90	18.64	18.70	18,700
22 Oct 25	18.67000 -0.06	18.75	18.52	18.75	15,500
21 Oct 25	18.73000 -0.15	18.85	18.56	18.74	34,000
20 Oct 25	18.88000 +0.42	18.88	18.37	18.50	113,300
17 Oct 25	18.46000 -0.02	18.99	18.25	18.99	51,900
16 Oct 25	18.48000 -0.57	19.13	18.40	18.96	35,300
15 Oct 25	19.05000 +0.28	19.20	18.80	18.85	26,700
14 Oct 25	18.77000 -0.13	19.09	18.77	18.91	20,500
10 Oct 25	18.90000 -0.20	19.12	18.86	19.06	39,000
09 Oct 25	19.10000 -0.24	19.37	19.10	19.36	27,800
08 Oct 25	19.34000 -0.08	19.48	19.21	19.39	28,400
07 Oct 25	19.42000 -0.47	19.90	19.30	19.90	148,300
06 Oct 25	19.89000 -0.62	20.77	19.88	20.77	54,800
03 Oct 25	20.51000 +0.31	20.51	20.11	20.44	43,100
02 Oct 25	20.20000 -0.25	20.54	20.09	20.54	29,200
01 Oct 25	20.45000 -0.26	20.84	20.36	20.74	28,800
30 Sep 25	20.71000 +0.01	20.78	20.50	20.67	49,600
29 Sep 25	20.70000 -0.38	21.27	20.47	20.98	41,500
26 Sep 25	21.08000 -0.20	21.45	20.94	21.31	26,200
25 Sep 25	21.28000 -0.01	21.51	21.05	21.21	17,500
24 Sep 25	21.29000 -0.15	21.54	21.20	21.29	22,300
23 Sep 25	21.44000 -0.36	21.96	21.32	21.83	30,700
22 Sep 25	21.80000 +0.20	21.93	21.38	21.80	41,300
19 Sep 25	21.60000 +0.32	22.21	21.28	22.21	34,300
18 Sep 25	21.28000 +0.41	21.66	20.88	20.88	25,400
17 Sep 25	20.87000 +0.21	21.16	20.70	20.70	23,000
16 Sep 25	20.66000 -0.11	20.74	20.55	20.74	16,000
15 Sep 25	20.77000 +0.13	20.80	20.52	20.63	24,800
12 Sep 25	20.64000 +0.18	20.71	20.20	20.39	48,200
11 Sep 25	20.46000 +0.24	20.54	20.20	20.20	67,500
10 Sep 25	20.22000 -0.05	20.35	20.17	20.26	28,800
09 Sep 25	20.27000 -0.11	20.46	20.21	20.40	43,500
08 Sep 25	20.38000 -0.22	20.62	20.32	20.61	29,200
05 Sep 25	20.60000 -0.10	20.90	20.60	20.73	42,100
04 Sep 25	20.70000 -0.12	20.89	20.55	20.71	30,100
03 Sep 25	20.82000 +0.32	21.10	20.65	20.65	9,900
02 Sep 25	20.50000 -0.63	21.10	20.47	21.10	27,700
29 Aug 25	21.13000 -0.69	21.95	21.10	21.10	36,400
28 Aug 25	21.82000 -0.10	22.07	21.82	22.06	7,300
27 Aug 25	21.92000 -0.05	22.04	21.89	21.91	7,900
26 Aug 25	21.97000 +0.05	22.00	21.84	21.92	17,200
25 Aug 25	21.92000 -0.06	22.05	21.88	22.02	7,100
22 Aug 25	21.98000 +0.22	22.08	21.79	21.79	126,400
21 Aug 25	21.76000 +0.17	21.83	21.62	21.62	16,700
20 Aug 25	21.59000 -0.16	21.68	21.54	21.63	14,400
19 Aug 25	21.75000 +0.37	21.75	21.40	21.40	27,300
18 Aug 25	21.38000 +0.15	21.75	21.23	21.23	21,900
15 Aug 25	21.23000 +0.11	21.34	21.00	21.15	13,800
14 Aug 25	21.12000 +0.15	21.18	20.51	20.51	24,000
13 Aug 25	20.97000 -0.39	21.06	20.56	20.82	95,800
12 Aug 25	21.36000 +0.24	21.51	21.00	21.17	10,000
11 Aug 25	21.12000 +0.09	21.82	21.08	21.82	24,700
08 Aug 25	21.03000 -0.08	21.17	20.96	21.09	9,300
07 Aug 25	21.11000 -0.16	21.27	21.08	21.27	9,100
06 Aug 25	21.27000 -0.19	21.68	21.22	21.40	12,600
05 Aug 25	21.46000 +0.50	21.54	21.03	21.03	13,800
01 Aug 25	20.96000 +0.08	21.06	20.56	20.56	14,100
31 Jul 25	20.88000 -0.24	21.82	20.83	21.82	14,600
30 Jul 25	21.12000 -0.02	21.25	20.99	21.13	21,500
29 Jul 25	21.14000 -0.15	21.51	21.13	21.13	22,100
28 Jul 25	21.29000 -0.36	21.64	21.22	21.64	30,700
25 Jul 25	21.65000 -0.26	21.90	21.52	21.90	21,600
24 Jul 25	21.91000 -0.15	22.00	21.66	22.00	19,700
23 Jul 25	22.06000 -0.11	22.25	21.87	22.25	15,700
22 Jul 25	22.17000 +0.29	22.32	21.75	21.90	38,000
21 Jul 25	21.88000 +0.20	22.04	21.71	21.98	21,900
18 Jul 25	21.68000 -0.45	22.10	21.65	22.10	24,000
17 Jul 25	22.13000 +0.20	22.26	22.07	22.24	17,800
16 Jul 25	21.93000 +0.02	22.29	21.90	22.29	14,000
15 Jul 25	21.91000 +0.15	22.02	21.66	21.75	21,500
14 Jul 25	21.76000 +0.49	21.99	21.30	21.99	19,300
11 Jul 25	21.27000 -0.52	21.98	21.25	21.98	35,600
10 Jul 25	21.79000 -0.05	22.09	21.79	21.90	17,900
09 Jul 25	21.84000 +0.10	22.34	21.79	22.34	28,300
08 Jul 25	21.74000 +0.19	21.92	21.55	21.72	26,900
07 Jul 25	21.55000 -0.78	23.36	21.51	23.36	43,600
04 Jul 25	22.33000 +0.46	22.59	21.86	21.86	47,300
03 Jul 25	21.87000 +0.95	22.60	21.75	21.99	53,200
02 Jul 25	20.92000 +0.28	21.31	20.67	20.67	22,300
30 Jun 25	20.64000 +0.39	20.72	20.16	20.22	20,200
27 Jun 25	20.25000 -0.12	20.80	20.12	20.60	10,100
26 Jun 25	20.37000 +0.40	20.50	20.01	20.02	8,500
25 Jun 25	19.97000 -0.38	20.57	19.96	20.57	29,800
24 Jun 25	20.35000 +0.36	20.52	20.02	20.02	20,100
23 Jun 25	19.99000 +0.34	20.20	19.67	19.68	47,500
20 Jun 25	19.65000 -0.05	19.94	19.56	19.70	20,100
19 Jun 25	19.70000 +0.00	19.99	19.67	19.67	4,500
18 Jun 25	19.70000 +0.09	20.46	19.64	19.64	13,500
17 Jun 25	19.61000 -0.51	20.21	19.50	20.01	32,100
16 Jun 25	20.12000 -0.04	20.54	20.04	20.18	17,500
13 Jun 25	20.16000 -0.31	20.32	20.16	20.32	16,900
12 Jun 25	20.47000 -0.06	20.71	20.41	20.53	12,400
11 Jun 25	20.53000 +0.27	20.59	20.30	20.30	22,900
10 Jun 25	20.26000 +0.23	20.35	19.95	19.95	17,100
09 Jun 25	20.03000 +0.27	20.12	19.61	19.76	19,300
06 Jun 25	19.76000 -0.05	20.11	19.76	19.88	16,200
05 Jun 25	19.81000 +0.01	19.99	19.53	19.80	19,400
04 Jun 25	19.80000 +0.84	20.01	19.00	19.22	45,600
03 Jun 25	18.96000 +0.31	19.00	18.66	18.69	13,000
02 Jun 25	18.65000 +0.16	18.86	18.44	18.44	15,900
30 May 25	18.49000 -0.07	18.83	18.41	18.65	39,200
29 May 25	18.56000 +0.10	18.62	18.41	18.41	18,600
28 May 25	18.46000 +0.09	18.54	18.16	18.40	27,700
27 May 25	18.37000 +0.37	18.65	18.30	18.64	20,300
26 May 25	18.00000 +0.15	18.15	17.91	17.91	13,300
23 May 25	17.85000 +0.21	17.98	17.50	17.50	21,000
22 May 25	17.64000 -0.06	17.82	17.50	17.60	20,100
21 May 25	17.70000 -0.63	18.39	17.70	18.39	28,500
20 May 25	18.33000 -0.50	18.72	18.30	18.56	27,500
16 May 25	18.83000 +0.40	18.95	18.43	18.43	8,100
15 May 25	18.43000 +0.24	18.58	17.83	18.06	35,200
14 May 25	18.19000 -0.12	18.50	17.87	18.45	43,700
13 May 25	18.31000 -0.04	18.71	17.60	17.62	59,000
12 May 25	18.35000 +0.25	18.66	18.11	18.11	54,100
09 May 25	18.10000 +0.00	18.10	17.99	18.10	12,700
08 May 25	18.10000 -0.01	18.14	17.90	18.14	10,800
07 May 25	18.11000 -0.04	18.45	17.97	18.45	15,800
06 May 25	18.15000 -0.37	18.57	18.10	18.57	31,300
05 May 25	18.52000 -0.27	18.87	18.52	18.76	9,000
02 May 25	18.79000 -0.18	19.25	18.76	19.00	8,600
01 May 25	18.97000 -0.04	19.37	18.83	19.37	27,800
30 Apr 25	19.01000 +0.22	19.02	18.37	18.93	21,300
29 Apr 25	18.79000 +0.21	18.87	18.61	18.61	31,500
28 Apr 25	18.58000 +0.25	18.75	18.02	18.02	18,900
25 Apr 25	18.33000 +0.01	18.46	18.31	18.39	15,100
24 Apr 25	18.32000 +0.12	18.60	18.24	18.27	16,400
23 Apr 25	18.20000 -0.01	18.74	18.16	18.43	60,800
22 Apr 25	18.21000 +0.23	18.75	18.04	18.25	43,900
21 Apr 25	17.98000 -0.22	18.30	17.90	18.30	12,200
17 Apr 25	18.20000 +0.19	18.43	18.20	18.20	16,400
16 Apr 25	18.01000 -0.10	18.58	18.00	18.14	37,100
15 Apr 25	18.11000 -0.18	18.75	18.11	18.30	26,600
14 Apr 25	18.29000 +0.59	18.36	17.67	17.67	36,200
11 Apr 25	17.70000 +0.09	17.96	17.62	17.75	39,600
10 Apr 25	17.61000 -0.84	18.87	17.33	18.87	30,600
09 Apr 25	18.45000 +1.17	18.55	16.60	17.25	77,800
08 Apr 25	17.28000 -0.96	18.80	17.14	18.38	40,700
07 Apr 25	18.24000 +0.08	18.24	17.18	17.91	39,000
04 Apr 25	18.16000 -0.95	19.11	18.06	19.10	46,400
03 Apr 25	19.11000 -0.79	19.95	19.03	19.92	51,100
02 Apr 25	19.90000 +0.19	19.90	19.51	19.59	16,000
01 Apr 25	19.71000 -0.02	20.68	19.65	20.68	54,100
31 Mar 25	19.73000 +0.13	19.89	19.30	19.53	35,700
28 Mar 25	19.60000 -0.53	20.10	19.56	20.10	34,700
27 Mar 25	20.13000 -0.03	20.42	19.96	20.30	13,200
26 Mar 25	20.16000 -0.35	20.59	20.00	20.54	14,100
25 Mar 25	20.51000 +0.40	20.61	20.14	20.14	14,200
24 Mar 25	20.11000 -0.03	20.38	20.01	20.01	6,100
21 Mar 25	20.14000 -0.19	20.69	20.00	20.27	17,000
20 Mar 25	20.33000 -0.06	20.55	20.28	20.38	9,700
19 Mar 25	20.39000 +0.04	20.69	20.17	20.55	16,400
18 Mar 25	20.35000 -0.01	20.52	20.00	20.39	26,000
17 Mar 25	20.36000 +0.77	20.40	19.58	19.81	27,100
14 Mar 25	19.59000 -0.18	19.89	19.52	19.80	25,900
13 Mar 25	19.77000 -0.75	20.75	19.68	20.55	48,500
12 Mar 25	20.52000 +0.33	20.62	20.25	20.44	14,100
11 Mar 25	20.19000 +0.12	20.33	19.93	20.19	21,900
10 Mar 25	20.07000 -0.31	20.39	19.93	20.36	47,800
07 Mar 25	20.38000 -0.06	20.60	20.15	20.47	23,900
06 Mar 25	20.44000 -0.30	20.59	20.10	20.59	30,300
05 Mar 25	20.74000 +0.19	20.74	20.41	20.52	33,000
04 Mar 25	20.55000 -1.12	21.28	20.04	21.28	69,000
03 Mar 25	21.67000 +0.16	21.88	21.40	21.52	26,800
28 Feb 25	21.51000 -0.02	22.48	21.41	22.48	60,400
27 Feb 25	21.53000 -0.18	21.76	20.80	21.62	53,300
26 Feb 25	21.71000 +0.49	23.14	21.68	22.03	75,700
25 Feb 25	21.22000 +0.09	21.55	21.16	21.36	27,900
24 Feb 25	21.13000 -0.38	21.50	21.10	21.31	25,000
21 Feb 25	21.51000 -0.17	21.88	21.36	21.60	24,400
20 Feb 25	21.68000 -0.38	22.29	21.61	21.97	15,700
19 Feb 25	22.06000 -0.08	22.12	21.83	21.83	14,900
18 Feb 25	22.14000 +0.25	22.59	21.78	22.59	17,800
14 Feb 25	21.89000 +0.03	22.15	21.74	21.75	21,700
13 Feb 25	21.86000 +0.54	21.86	21.41	21.41	19,400
12 Feb 25	21.32000 -0.25	21.60	21.25	21.50	14,500
11 Feb 25	21.57000 -0.72	22.30	21.57	22.30	22,500
10 Feb 25	22.29000 -0.06	22.42	22.14	22.21	16,400
07 Feb 25	22.35000 -0.20	22.76	22.13	22.68	52,200
06 Feb 25	22.55000 +0.45	22.88	21.96	22.12	58,900
05 Feb 25	22.10000 +0.45	22.20	21.68	21.68	27,200
04 Feb 25	21.65000 +0.34	21.70	21.09	21.28	27,800
03 Feb 25	21.31000 -0.75	21.53	21.01	21.08	36,800
31 Jan 25	22.06000 -0.06	22.34	21.94	22.03	32,900
30 Jan 25	22.12000 +0.53	22.39	21.58	21.62	110,500
29 Jan 25	21.59000 +0.50	22.08	21.17	21.17	81,700
28 Jan 25	21.09000 +0.27	21.25	20.82	20.82	36,100
27 Jan 25	20.82000 +0.49	20.91	20.36	20.36	34,400
24 Jan 25	20.33000 -0.04	20.50	20.27	20.37	36,700
23 Jan 25	20.37000 +0.00	20.58	20.28	20.40	15,800
22 Jan 25	20.37000 -0.17	20.51	20.15	20.51	27,100
21 Jan 25	20.54000 -0.14	20.79	20.38	20.71	25,900
20 Jan 25	20.68000 +0.05	20.78	20.46	20.47	8,200
17 Jan 25	20.63000 -0.11	20.84	20.56	20.77	21,600
16 Jan 25	20.74000 +0.26	20.79	20.42	20.51	16,300
15 Jan 25	20.48000 +0.15	20.90	20.41	20.50	28,900
14 Jan 25	20.33000 -0.03	20.48	20.16	20.27	22,900
13 Jan 25	20.36000 +0.15	20.47	20.00	20.01	39,000
10 Jan 25	20.21000 -0.44	20.63	19.92	20.15	62,600
09 Jan 25	20.65000 +0.04	20.80	20.49	20.58	25,700
08 Jan 25	20.61000 -0.29	21.01	20.21	21.01	56,200
07 Jan 25	20.90000 -0.35	21.41	20.57	21.28	49,300
06 Jan 25	21.25000 -0.53	21.91	21.20	21.90	54,800
03 Jan 25	21.78000 -0.17	21.99	21.65	21.79	51,100
02 Jan 25	21.95000 -0.17	22.80	21.84	22.76	42,600
31 Dec 24	22.12000 +0.34	22.20	21.81	21.81	31,700
30 Dec 24	21.78000 -0.27	22.07	21.37	21.91	57,700
27 Dec 24	22.05000 -0.20	22.35	21.82	22.24	55,000
24 Dec 24	22.25000 +0.12	22.53	22.11	22.25	11,800
23 Dec 24	22.13000 -0.19	22.53	21.95	22.53	16,400
20 Dec 24	22.32000 +0.55	22.53	21.69	21.70	30,000
19 Dec 24	21.77000 -0.60	22.40	21.72	22.40	45,200
18 Dec 24	22.37000 -0.41	23.15	22.21	22.83	31,900
17 Dec 24	22.78000 +0.03	22.97	22.61	22.61	51,900
16 Dec 24	22.75000 -0.33	23.58	22.75	23.05	32,800
13 Dec 24	23.08000 -1.08	23.46	22.84	23.32	71,800
12 Dec 24	24.16000 -0.45	24.55	23.93	24.45	62,900
11 Dec 24	24.61000 +0.17	24.79	24.30	24.64	36,700
10 Dec 24	24.44000 +0.21	24.61	23.93	24.61	39,200
09 Dec 24	24.23000 -0.25	24.78	24.15	24.28	41,000
06 Dec 24	24.48000 -0.45	25.23	24.40	25.22	28,200
05 Dec 24	24.93000 +0.25	25.25	24.28	24.51	38,300
04 Dec 24	24.68000 -0.31	25.63	24.57	25.00	21,500
03 Dec 24	24.99000 -0.03	25.34	24.86	25.14	23,500
02 Dec 24	25.02000 -0.23	25.26	24.90	25.22	37,300
29 Nov 24	25.25000 -0.05	25.45	25.10	25.33	26,300
28 Nov 24	25.30000 +0.15	25.56	25.12	25.13	23,000
27 Nov 24	25.15000 +0.51	25.15	24.73	24.73	47,300
26 Nov 24	24.64000 -0.50	25.11	24.56	25.11	35,300
25 Nov 24	25.14000 -0.23	25.72	25.02	25.02	72,900
22 Nov 24	25.37000 -0.41	25.74	25.15	25.15	38,200
21 Nov 24	25.78000 +0.23	26.04	25.57	25.72	43,400
20 Nov 24	25.55000 +0.36	26.15	24.73	24.88	82,600
19 Nov 24	25.19000 +0.52	25.95	24.57	24.74	170,500
18 Nov 24	24.67000 -0.68	25.36	24.61	25.13	63,200
15 Nov 24	25.35000 -0.80	26.44	25.34	26.12	133,000
14 Nov 24	26.15000 -0.93	27.12	25.99	26.88	80,900
13 Nov 24	27.08000 -1.69	28.44	26.37	28.00	155,600
12 Nov 24	28.77000 +0.27	28.90	28.32	28.47	31,800
11 Nov 24	28.50000 -0.06	28.74	28.34	28.46	38,100
08 Nov 24	28.56000 -0.50	29.20	28.48	29.09	16,400
07 Nov 24	29.06000 +0.31	29.35	28.42	28.42	40,700
06 Nov 24	28.75000 +0.05	28.98	28.21	28.90	45,800
05 Nov 24	28.70000 +0.43	28.81	28.00	28.00	57,300
04 Nov 24	28.27000 -0.46	28.90	28.15	28.41	29,800
01 Nov 24	28.73000 +0.08	29.06	28.40	28.69	33,900
31 Oct 24	28.65000 -0.29	29.11	28.63	28.81	61,800
30 Oct 24	28.94000 -0.23	29.42	28.94	29.14	50,500
29 Oct 24	29.17000 -0.05	29.26	28.84	29.19	85,000
28 Oct 24	29.22000 -0.23	29.82	28.91	29.48	48,700
25 Oct 24	29.45000 -0.77	30.30	29.32	30.30	39,500
24 Oct 24	30.22000 +0.21	30.44	29.78	30.01	52,000
23 Oct 24	30.01000 -0.60	30.93	29.86	30.51	49,400
22 Oct 24	30.61000 -0.86	31.24	30.61	31.21	45,100
21 Oct 24	31.47000 -0.39	31.97	31.12	31.68	25,800
18 Oct 24	31.86000 -0.47	32.71	31.75	32.49	17,500
17 Oct 24	32.33000 +0.40	32.36	31.43	31.43	74,100
16 Oct 24	31.93000 -0.27	32.99	31.86	32.44	35,200
15 Oct 24	32.20000 +0.07	32.66	31.89	32.14	60,100
11 Oct 24	32.13000 +0.29	32.83	31.81	32.03	35,000
10 Oct 24	31.84000 -0.37	32.34	31.79	32.10	30,200
09 Oct 24	32.21000 -0.19	32.73	32.09	32.25	58,400
08 Oct 24	32.40000 +1.14	32.52	31.58	31.59	44,900
07 Oct 24	31.26000 -1.60	32.51	30.88	32.51	64,000
04 Oct 24	32.86000 +0.05	33.25	32.75	32.75	50,500
03 Oct 24	32.81000 -0.72	33.51	32.24	33.51	34,700
02 Oct 24	33.53000 +0.34	33.75	32.91	33.16	63,300
01 Oct 24	33.19000 -0.54	33.95	32.95	33.78	30,900
30 Sep 24	33.73000 +0.60	33.83	32.86	33.00	50,800
27 Sep 24	33.13000 -0.07	33.53	32.94	33.30	60,200
26 Sep 24	33.20000 +0.90	33.81	32.44	32.44	64,000
25 Sep 24	32.30000 -1.26	33.66	32.19	33.59	46,100
24 Sep 24	33.56000 +0.70	33.75	32.79	32.99	66,400
23 Sep 24	32.86000 +0.07	32.95	32.53	32.79	31,000
20 Sep 24	32.79000 +0.25	33.20	32.54	32.54	49,900
19 Sep 24	32.54000 +1.56	32.61	30.96	31.48	77,700
18 Sep 24	30.98000 +0.35	31.14	30.63	30.64	45,600
17 Sep 24	30.63000 +0.30	31.40	30.05	31.05	82,300
16 Sep 24	30.33000 +0.41	30.50	29.66	30.00	39,700
13 Sep 24	29.92000 +0.14	30.26	29.70	29.98	20,200
12 Sep 24	29.78000 +0.95	30.00	28.92	29.16	39,200
11 Sep 24	28.83000 +0.24	29.57	28.33	28.64	54,600
10 Sep 24	28.59000 +1.50	28.96	27.07	27.07	44,900
09 Sep 24	27.09000 +0.42	27.25	26.24	26.92	17,200
06 Sep 24	26.67000 +0.00	26.88	26.01	26.22	37,900
05 Sep 24	26.67000 -0.30	27.58	26.49	27.21	20,800
04 Sep 24	26.97000 +0.73	27.13	26.14	26.14	40,500
03 Sep 24	26.24000 -0.16	26.30	25.51	25.83	45,700
30 Aug 24	26.40000 +0.11	26.55	25.97	26.29	45,600
29 Aug 24	26.29000 -0.14	26.46	25.93	26.15	25,100
28 Aug 24	26.43000 -0.92	27.41	26.40	27.32	30,600
27 Aug 24	27.35000 -0.41	27.55	27.13	27.55	42,800
26 Aug 24	27.76000 +0.57	27.93	26.92	27.20	52,700
23 Aug 24	27.19000 +1.70	27.45	25.46	26.47	93,100
22 Aug 24	25.49000 -0.41	25.93	25.46	25.49	25,400
21 Aug 24	25.90000 +0.34	25.90	25.22	25.60	32,400
20 Aug 24	25.56000 -0.14	26.07	25.46	25.82	24,500
19 Aug 24	25.70000 -0.96	26.73	25.50	26.73	24,900
16 Aug 24	26.66000 +0.75	26.75	25.44	25.75	67,600
15 Aug 24	25.91000 +0.02	26.35	25.76	25.85	48,300
14 Aug 24	25.89000 +2.40	25.97	23.70	23.70	93,500
13 Aug 24	23.49000 +0.91	23.49	22.51	22.51	23,800
12 Aug 24	22.58000 +0.34	22.61	22.11	22.24	15,200
09 Aug 24	22.24000 +0.33	22.31	21.68	21.98	13,100
08 Aug 24	21.91000 +1.21	22.33	20.82	20.83	21,800
07 Aug 24	20.70000 -0.33	21.27	20.49	21.08	17,500
06 Aug 24	21.03000 -0.05	21.23	19.55	19.99	33,300
02 Aug 24	21.08000 -0.80	21.65	20.75	21.65	32,100
01 Aug 24	21.88000 +0.47	21.88	21.01	21.29	16,200
31 Jul 24	21.41000 -0.26	21.95	21.00	21.15	17,000
30 Jul 24	21.67000 -0.18	22.24	21.51	21.97	10,600
29 Jul 24	21.85000 +0.00	22.49	21.73	21.91	27,700
26 Jul 24	21.85000 -0.18	22.14	21.83	22.00	6,400
25 Jul 24	22.03000 +0.38	22.07	21.54	21.68	22,200
24 Jul 24	21.65000 +0.05	21.90	21.46	21.56	24,200
23 Jul 24	21.60000 -0.46	22.35	21.60	22.35	9,200
22 Jul 24	22.06000 +0.98	22.08	21.07	21.08	15,300
19 Jul 24	21.08000 -0.05	21.32	20.90	20.90	12,600
18 Jul 24	21.13000 +0.02	21.21	20.89	21.08	15,500
17 Jul 24	21.11000 +0.22	21.11	20.81	20.92	7,800
16 Jul 24	20.89000 -0.01	21.14	20.89	21.00	14,200
15 Jul 24	20.90000 -0.15	21.04	20.75	20.94	14,200
12 Jul 24	21.05000 +0.13	21.38	20.80	21.06	16,800
11 Jul 24	20.92000 +0.66	20.92	20.12	20.42	22,800
10 Jul 24	20.26000 +0.40	20.26	19.85	19.85	9,800
09 Jul 24	19.86000 -0.12	20.04	19.68	19.98	8,700
08 Jul 24	19.98000 +0.60	19.98	19.39	19.39	13,100
05 Jul 24	19.38000 +0.02	19.89	19.29	19.89	7,100
04 Jul 24	19.36000 -0.20	19.78	19.36	19.76	13,400
03 Jul 24	19.56000 -0.34	19.98	19.54	19.97	6,100
02 Jul 24	19.90000 +0.25	19.90	18.68	18.68	16,300
28 Jun 24	19.65000 +0.25	19.97	19.39	19.43	35,600
27 Jun 24	19.40000 +0.67	19.45	18.67	18.67	41,000
26 Jun 24	18.73000 -0.36	19.24	18.73	19.24	28,000
25 Jun 24	19.09000 -0.05	19.35	18.92	19.17	30,800
24 Jun 24	19.14000 +0.75	19.20	18.32	18.42	47,600
21 Jun 24	18.39000 -0.28	18.87	18.34	18.65	61,700
20 Jun 24	18.67000 +0.37	18.75	18.28	18.30	29,000
19 Jun 24	18.30000 -0.02	18.42	18.18	18.32	42,600
18 Jun 24	18.32000 +0.19	18.38	18.08	18.34	27,200
17 Jun 24	18.13000 -0.24	18.70	18.13	18.50	22,300
14 Jun 24	18.37000 -0.47	18.69	18.31	18.55	27,200
13 Jun 24	18.84000 -0.16	18.96	18.64	18.96	24,300
12 Jun 24	19.00000 +0.36	19.25	18.71	18.71	29,000
11 Jun 24	18.64000 -0.24	19.19	18.63	18.87	27,100
10 Jun 24	18.88000 -0.04	19.50	18.88	18.90	39,500
07 Jun 24	18.92000 -0.30	19.28	18.89	19.28	14,700
06 Jun 24	19.22000 -0.16	19.59	19.21	19.45	13,200
05 Jun 24	19.38000 +0.33	19.54	19.04	19.08	35,900
04 Jun 24	19.05000 +0.00	19.10	18.29	19.03	47,100
03 Jun 24	19.05000 +0.05	19.25	18.92	19.15	32,000
31 May 24	19.00000 -0.19	19.25	18.89	19.18	100,900
30 May 24	19.19000 +0.18	19.25	19.00	19.05	7,600
29 May 24	19.01000 -0.51	19.35	18.96	19.32	50,300
28 May 24	19.52000 +0.02	19.68	19.50	19.55	23,100
27 May 24	19.50000 -0.10	19.71	19.47	19.60	11,600
24 May 24	19.60000 -0.10	19.96	19.59	19.90	27,100
23 May 24	19.70000 -0.55	20.38	19.10	20.22	30,500
22 May 24	20.25000 +0.05	20.47	20.00	20.26	25,600
21 May 24	20.20000 +0.36	20.24	19.85	19.85	23,500
17 May 24	19.84000 -0.18	20.12	19.62	19.91	38,900
16 May 24	20.02000 +0.87	20.50	19.06	19.15	277,700
15 May 24	19.15000 +0.12	19.58	18.97	19.00	89,700
14 May 24	19.03000 +0.02	19.13	18.91	19.09	8,100
13 May 24	19.01000 +0.00	19.20	18.90	19.20	14,200
10 May 24	19.01000 +0.01	19.17	18.85	19.03	18,300
09 May 24	19.00000 -0.37	19.72	18.93	19.58	26,600
08 May 24	19.37000 -0.49	20.00	19.37	19.74	36,800
07 May 24	19.86000 -0.17	20.20	19.80	20.20	30,400
06 May 24	20.03000 +0.43	20.19	19.56	19.66	36,400
03 May 24	19.60000 +1.21	19.60	18.39	18.39	37,300
02 May 24	18.39000 +0.16	18.61	18.12	18.61	26,200
01 May 24	18.23000 +0.23	18.40	17.51	18.00	36,300
30 Apr 24	18.00000 +0.09	18.05	17.87	18.05	40,200
29 Apr 24	17.91000 -0.05	18.20	17.61	17.76	34,600
26 Apr 24	17.96000 -0.08	18.37	17.96	18.37	13,500
25 Apr 24	18.04000 -0.28	18.25	17.81	18.25	43,200
24 Apr 24	18.32000 -0.28	18.63	18.13	18.63	20,100
23 Apr 24	18.60000 +0.30	18.79	18.17	18.17	27,600
22 Apr 24	18.30000 +0.51	18.31	17.66	17.73	22,000
19 Apr 24	17.79000 -0.21	18.10	17.73	18.03	17,500
18 Apr 24	18.00000 -0.10	18.13	17.83	18.07	16,400
17 Apr 24	18.10000 -0.31	18.55	18.01	18.30	27,900
16 Apr 24	18.41000 +0.13	18.44	18.11	18.15	22,900
15 Apr 24	18.28000 -0.34	18.83	18.17	18.83	19,200
12 Apr 24	18.62000 +0.00	18.94	18.50	18.50	33,100
11 Apr 24	18.62000 -0.36	18.90	18.50	18.55	22,600
10 Apr 24	18.98000 -0.21	19.11	18.13	18.13	42,400
09 Apr 24	19.19000 +0.24	19.46	19.00	19.05	20,100
08 Apr 24	18.95000 -0.07	19.09	18.75	19.09	18,800
05 Apr 24	19.02000 +0.34	19.02	18.45	18.63	21,500
04 Apr 24	18.68000 -0.12	19.14	18.60	18.95	27,800
03 Apr 24	18.80000 +0.13	18.85	18.55	18.64	17,700
02 Apr 24	18.67000 -0.63	19.45	18.61	19.45	31,600
01 Apr 24	19.30000 -0.09	19.51	19.17	19.51	13,500
28 Mar 24	19.39000 -0.02	19.60	19.23	19.46	28,000
27 Mar 24	19.41000 +0.21	19.66	19.31	19.39	25,300
26 Mar 24	19.20000 -0.05	19.60	19.20	19.45	9,800
25 Mar 24	19.25000 -0.20	19.63	19.20	19.44	9,100
22 Mar 24	19.45000 -0.49	19.92	19.45	19.92	8,800
21 Mar 24	19.94000 -0.08	20.30	19.94	20.23	31,100
20 Mar 24	20.02000 +0.42	20.02	19.46	19.66	24,600
19 Mar 24	19.60000 -0.11	19.90	19.48	19.55	11,600
18 Mar 24	19.71000 -0.01	19.91	19.56	19.80	19,200
15 Mar 24	19.72000 -0.05	20.29	19.72	19.77	19,200
14 Mar 24	19.77000 -0.42	20.09	19.55	20.00	29,000
13 Mar 24	20.19000 -0.36	20.70	20.05	20.51	18,600
12 Mar 24	20.55000 -0.45	21.13	20.25	21.01	24,600
11 Mar 24	21.00000 -0.06	21.20	20.78	21.00	42,100
08 Mar 24	21.06000 +0.75	21.07	20.50	20.89	37,500
07 Mar 24	20.31000 +0.34	20.53	20.03	20.19	16,100
06 Mar 24	19.97000 +0.02	20.06	19.70	19.99	23,900
05 Mar 24	19.95000 -0.39	20.39	19.79	20.32	21,500
04 Mar 24	20.34000 -0.68	20.87	20.23	20.82	28,900
01 Mar 24	21.02000 +0.44	21.13	20.49	20.61	27,300
29 Feb 24	20.58000 -0.03	21.02	20.43	20.89	27,200
28 Feb 24	20.61000 -0.26	20.95	20.60	20.66	23,000
27 Feb 24	20.87000 +0.15	21.05	20.67	20.78	60,800
26 Feb 24	20.72000 -0.63	21.46	20.56	21.35	32,800
23 Feb 24	21.35000 +0.16	21.57	21.06	21.25	35,000
22 Feb 24	21.19000 -0.06	21.29	20.19	21.25	93,400
21 Feb 24	21.25000 +0.17	21.42	20.97	21.24	40,000
20 Feb 24	21.08000 -0.57	22.69	20.84	22.69	43,100
16 Feb 24	21.65000 -0.49	22.24	21.05	21.05	49,000
15 Feb 24	22.14000 -0.64	23.14	22.14	23.14	24,200
14 Feb 24	22.78000 +0.18	23.44	22.52	23.44	31,900
13 Feb 24	22.60000 -0.68	23.16	22.42	23.01	36,400
12 Feb 24	23.28000 -0.13	23.78	23.28	23.70	24,800
09 Feb 24	23.41000 -0.02	23.50	23.01	23.01	19,700
08 Feb 24	23.43000 +0.08	23.60	23.31	23.38	18,300
07 Feb 24	23.35000 -0.34	23.79	23.18	23.62	22,300
06 Feb 24	23.69000 +0.24	24.49	23.42	23.42	53,900
05 Feb 24	23.45000 +0.59	24.80	22.18	22.62	49,100
02 Feb 24	22.86000 -0.22	23.30	22.70	23.30	15,300
01 Feb 24	23.08000 -0.63	23.65	23.08	23.54	38,600
31 Jan 24	23.71000 -0.14	24.13	23.55	23.70	24,800
30 Jan 24	23.85000 -0.62	24.73	23.78	24.28	16,800
29 Jan 24	24.47000 +0.32	24.58	23.83	24.10	18,200
26 Jan 24	24.15000 -0.57	24.54	23.16	23.16	23,200
25 Jan 24	24.72000 +0.12	25.24	24.62	24.62	38,900
24 Jan 24	24.60000 +0.30	24.80	24.34	24.35	38,400
23 Jan 24	24.30000 +0.34	24.36	23.84	24.16	38,000
22 Jan 24	23.96000 +0.54	24.01	22.94	22.95	21,900
19 Jan 24	23.42000 +0.55	23.54	22.81	22.81	26,800
18 Jan 24	22.87000 -0.07	23.36	22.78	22.99	23,500
17 Jan 24	22.94000 -1.05	23.69	22.89	23.43	102,300
16 Jan 24	23.99000 +0.08	23.99	23.41	23.94	18,800
15 Jan 24	23.91000 +0.01	24.22	23.72	23.80	22,500
12 Jan 24	23.90000 +0.31	24.11	23.71	23.76	23,600
11 Jan 24	23.59000 +0.23	23.64	23.09	23.36	18,300
10 Jan 24	23.36000 +0.03	23.45	23.08	23.11	17,000
09 Jan 24	23.33000 -0.31	23.53	23.10	23.42	38,700
08 Jan 24	23.64000 +0.47	23.86	23.24	23.24	29,000
05 Jan 24	23.17000 +0.59	23.21	22.60	22.61	30,100
04 Jan 24	22.58000 +0.33	22.64	21.93	21.93	34,800
03 Jan 24	22.25000 -0.35	22.61	22.14	22.60	30,600
02 Jan 24	22.60000 -0.05	22.85	22.27	22.69	28,200
29 Dec 23	22.65000 -0.50	23.32	22.65	23.15	20,500
28 Dec 23	23.15000 -0.22	23.57	23.15	23.45	16,300
27 Dec 23	23.37000 +0.56	23.54	22.62	22.70	42,200
22 Dec 23	22.81000 +0.41	22.97	22.45	22.45	24,500
21 Dec 23	22.40000 +0.28	22.55	22.06	22.06	23,700
20 Dec 23	22.12000 -0.28	22.71	22.04	22.61	34,100
19 Dec 23	22.40000 +0.31	22.75	22.29	22.29	36,000
18 Dec 23	22.09000 +0.00	22.42	22.07	22.13	29,600
15 Dec 23	22.09000 -0.66	23.16	21.90	22.62	88,700
14 Dec 23	22.75000 +1.69	22.84	21.09	21.09	80,800
13 Dec 23	21.06000 +1.73	21.06	19.30	19.50	64,900
12 Dec 23	19.33000 +0.44	19.40	18.85	18.87	20,400
11 Dec 23	18.89000 -0.98	19.98	18.85	19.76	34,500
08 Dec 23	19.87000 +0.18	20.05	19.63	19.63	25,700
07 Dec 23	19.69000 -0.10	20.19	19.63	20.16	29,100
06 Dec 23	19.79000 -0.21	20.33	19.79	20.04	29,000
05 Dec 23	20.00000 -0.44	20.41	19.62	20.20	33,400
04 Dec 23	20.44000 -0.17	20.64	19.69	19.69	40,200
01 Dec 23	20.61000 +0.42	20.64	19.53	19.53	50,000
30 Nov 23	20.19000 -0.24	20.47	20.18	20.42	56,300
29 Nov 23	20.43000 +0.46	20.45	20.01	20.01	21,900
28 Nov 23	19.97000 -0.64	20.56	19.97	20.29	36,000
27 Nov 23	20.61000 +0.41	20.67	19.99	20.00	58,600
24 Nov 23	20.20000 -0.05	20.38	19.98	20.26	26,100
23 Nov 23	20.25000 -0.31	20.50	20.13	20.50	12,900
22 Nov 23	20.56000 +0.45	20.84	20.32	20.84	27,400
21 Nov 23	20.11000 -0.48	20.44	19.96	20.44	28,800
20 Nov 23	20.59000 +0.58	20.65	20.01	20.01	40,900
17 Nov 23	20.01000 +0.46	20.28	19.49	19.69	62,400
16 Nov 23	19.55000 -0.27	19.77	19.33	19.60	39,400
15 Nov 23	19.82000 +0.75	19.99	17.88	17.88	66,600
14 Nov 23	19.07000 +2.03	19.07	17.19	17.20	120,900
13 Nov 23	17.04000 -0.29	17.59	16.98	17.40	141,100
10 Nov 23	17.33000 -0.12	17.50	17.05	17.50	28,100
09 Nov 23	17.45000 -0.51	18.16	17.20	17.99	45,000
08 Nov 23	17.96000 +0.08	18.38	17.91	17.91	88,400
07 Nov 23	17.88000 +0.04	17.94	17.37	17.83	65,900
06 Nov 23	17.84000 -1.28	19.12	17.60	19.12	47,200
03 Nov 23	19.12000 +0.25	20.00	18.89	19.02	87,000
02 Nov 23	18.87000 +1.76	18.97	17.39	17.43	104,500
01 Nov 23	17.11000 +0.18	17.23	16.70	16.70	27,700
31 Oct 23	16.93000 -0.23	17.29	16.81	16.81	47,300
30 Oct 23	17.16000 +0.27	17.58	16.92	17.21	92,500
27 Oct 23	16.89000 +0.12	17.07	16.73	16.73	22,200
26 Oct 23	16.77000 +0.02	17.14	16.62	16.78	37,500
25 Oct 23	16.75000 -0.30	17.10	16.73	17.02	27,600
24 Oct 23	17.05000 +0.10	17.36	16.68	16.75	42,200
23 Oct 23	16.95000 +0.06	17.19	16.62	16.65	59,200
20 Oct 23	16.89000 -0.33	17.23	16.53	17.20	107,700
19 Oct 23	17.22000 -0.74	17.99	17.17	17.95	86,000
18 Oct 23	17.96000 -0.48	19.81	17.92	19.81	19,000
17 Oct 23	18.44000 +0.44	18.74	17.89	17.90	39,300
16 Oct 23	18.00000 -0.45	19.40	17.44	19.40	146,600
13 Oct 23	18.45000 -0.96	19.65	18.42	19.54	21,400
12 Oct 23	19.41000 -0.26	19.70	19.12	19.67	45,400
11 Oct 23	19.67000 +0.25	19.84	19.32	19.84	29,200
10 Oct 23	19.42000 +0.43	19.50	19.03	19.15	20,000
06 Oct 23	18.99000 +0.31	19.07	18.23	18.78	21,300
05 Oct 23	18.68000 +0.29	19.05	18.43	18.50	52,700
04 Oct 23	18.39000 +0.65	18.44	17.72	18.13	35,500
03 Oct 23	17.74000 -0.01	17.92	17.15	17.74	83,800
02 Oct 23	17.75000 -0.63	18.35	17.60	18.35	50,900
29 Sep 23	18.38000 -0.02	19.13	18.23	18.23	41,700
28 Sep 23	18.40000 -0.44	19.06	18.37	18.64	45,100
27 Sep 23	18.84000 -0.08	19.44	18.68	19.41	36,500
26 Sep 23	18.92000 -0.90	19.79	18.91	19.52	23,600
25 Sep 23	19.82000 -0.99	20.80	19.82	20.78	75,300
22 Sep 23	20.81000 +0.31	20.98	20.16	20.50	56,000
21 Sep 23	20.50000 +0.25	20.83	20.10	20.28	43,600
20 Sep 23	20.25000 -0.15	20.59	20.24	20.59	23,000
19 Sep 23	20.40000 -0.83	21.23	20.38	21.20	25,300
18 Sep 23	21.23000 +0.10	21.23	20.85	21.10	18,700
15 Sep 23	21.13000 +0.07	21.19	20.43	20.43	52,000
14 Sep 23	21.06000 +0.55	21.07	20.47	20.63	26,300
13 Sep 23	20.51000 -0.58	21.05	20.49	20.78	26,800
12 Sep 23	21.09000 -0.58	21.68	20.91	21.02	35,500
11 Sep 23	21.67000 -0.10	22.64	21.50	22.64	30,800
08 Sep 23	21.77000 +0.25	21.91	21.49	21.49	27,400
07 Sep 23	21.52000 +0.23	21.64	20.92	20.92	22,100
06 Sep 23	21.29000 +0.29	21.46	20.68	20.99	48,500
05 Sep 23	21.00000 -0.72	21.72	20.89	21.72	29,900
01 Sep 23	21.72000 +0.47	21.83	21.33	21.42	28,200
31 Aug 23	21.25000 -0.39	21.88	21.25	21.77	34,500
30 Aug 23	21.64000 +0.33	21.83	21.34	21.34	25,200
29 Aug 23	21.31000 +0.40	21.39	20.79	20.99	25,000
28 Aug 23	20.91000 +0.51	20.94	19.86	20.42	40,400
25 Aug 23	20.40000 +0.42	20.47	19.95	19.95	28,900
24 Aug 23	19.98000 +0.50	20.33	19.51	19.51	42,700
23 Aug 23	19.48000 +0.04	19.57	19.25	19.43	51,300
22 Aug 23	19.44000 -0.20	19.55	19.37	19.37	29,600
21 Aug 23	19.64000 +0.03	20.00	19.42	20.00	58,000
18 Aug 23	19.61000 +0.00	19.81	19.46	19.50	37,800
17 Aug 23	19.61000 -0.45	20.11	19.53	20.03	34,900
16 Aug 23	20.06000 +0.06	20.06	19.70	19.82	54,600
15 Aug 23	20.00000 -0.07	20.06	19.88	19.88	32,200
14 Aug 23	20.07000 +0.13	20.15	19.79	19.94	81,500
11 Aug 23	19.94000 -0.02	20.13	19.79	19.95	21,600
10 Aug 23	19.96000 +0.04	20.23	19.61	19.61	137,800
09 Aug 23	19.92000 -1.00	20.86	19.49	20.86	122,600
08 Aug 23	20.92000 +0.67	20.92	20.01	20.01	45,200
04 Aug 23	20.25000 +0.19	20.42	20.00	20.07	20,500
03 Aug 23	20.06000 +0.05	20.92	19.76	20.92	15,000
02 Aug 23	20.01000 -0.47	20.32	19.90	20.32	38,900
01 Aug 23	20.48000 -0.21	20.48	20.05	20.23	31,200
31 Jul 23	20.69000 +0.42	20.69	20.13	20.23	17,900
28 Jul 23	20.27000 +0.02	20.42	20.14	20.30	10,300
27 Jul 23	20.25000 -0.14	20.54	20.06	20.41	28,000
26 Jul 23	20.39000 +0.08	20.60	20.28	20.34	34,000
25 Jul 23	20.31000 +0.03	20.52	20.02	20.19	39,200
24 Jul 23	20.28000 +0.37	20.60	19.77	20.18	102,400
21 Jul 23	19.91000 -0.32	20.20	19.80	20.20	16,700
20 Jul 23	20.23000 -0.32	20.58	20.09	20.58	15,100
19 Jul 23	20.55000 +0.37	20.55	20.03	20.03	23,900
18 Jul 23	20.18000 +0.09	20.33	19.91	19.91	42,200
17 Jul 23	20.09000 -0.04	20.68	19.72	20.68	16,600
14 Jul 23	20.13000 +0.09	20.70	19.96	20.70	16,300
13 Jul 23	20.04000 -0.05	20.15	19.95	20.09	24,400
12 Jul 23	20.09000 +0.39	20.27	19.94	20.20	25,500
11 Jul 23	19.70000 -0.05	19.87	19.61	19.75	20,400
10 Jul 23	19.75000 -0.45	20.12	19.67	20.12	19,800
07 Jul 23	20.20000 -0.39	20.61	20.13	20.36	21,100
06 Jul 23	20.59000 +0.13	20.59	20.01	20.33	17,600
05 Jul 23	20.46000 -0.52	20.91	20.45	20.74	36,200
04 Jul 23	20.98000 +0.35	21.35	20.63	20.63	10,000
30 Jun 23	20.63000 +0.32	21.64	20.35	21.64	108,100
29 Jun 23	20.31000 +0.24	20.33	20.00	20.04	13,200
28 Jun 23	20.07000 -0.79	20.81	19.89	20.81	30,500
27 Jun 23	20.86000 +0.78	20.86	20.11	20.11	31,800
26 Jun 23	20.08000 +0.09	20.13	19.58	20.01	15,500
23 Jun 23	19.99000 -0.16	20.28	19.70	20.28	82,300
22 Jun 23	20.15000 -0.62	20.57	20.02	20.52	101,400
21 Jun 23	20.77000 +0.25	20.82	20.51	20.55	43,600
20 Jun 23	20.52000 -0.17	20.84	20.52	20.64	16,100
19 Jun 23	20.69000 -0.36	21.21	20.69	20.93	6,000
16 Jun 23	21.05000 -0.12	21.30	20.83	20.83	37,700
15 Jun 23	21.17000 +0.08	21.31	20.77	21.31	11,700
14 Jun 23	21.09000 -0.25	21.33	21.00	21.19	27,700
13 Jun 23	21.34000 -0.29	21.92	21.34	21.74	9,100
12 Jun 23	21.63000 +0.15	21.80	21.21	21.37	16,600
09 Jun 23	21.48000 -0.50	22.05	21.42	21.97	32,600
08 Jun 23	21.98000 -0.22	22.20	21.60	22.20	28,400
07 Jun 23	22.20000 +0.87	22.20	21.30	21.73	47,400
06 Jun 23	21.33000 +0.19	21.34	21.19	21.20	11,700
05 Jun 23	21.14000 -0.12	21.47	21.06	21.47	10,800
02 Jun 23	21.26000 +0.48	21.36	20.81	20.81	18,400
01 Jun 23	20.78000 +0.02	20.79	20.58	20.60	18,800
31 May 23	20.76000 -0.16	21.00	20.41	21.00	34,600
30 May 23	20.92000 -0.34	21.41	20.92	21.38	30,100
29 May 23	21.26000 +0.25	21.35	20.90	20.90	7,800
26 May 23	21.01000 -0.06	21.27	20.91	20.91	9,200
25 May 23	21.07000 -0.23	21.78	21.00	21.72	13,700
24 May 23	21.30000 -0.51	21.83	21.28	21.80	25,000
23 May 23	21.81000 +0.40	22.58	21.41	21.41	56,700
19 May 23	21.41000 -0.41	22.07	21.01	21.82	52,500
18 May 23	21.82000 +0.10	22.16	21.73	21.78	82,000
17 May 23	21.72000 +0.42	21.73	21.10	21.25	25,100
16 May 23	21.30000 -0.29	21.64	21.25	21.26	32,100
15 May 23	21.59000 -0.43	22.16	21.58	22.02	18,600
12 May 23	22.02000 +0.33	22.40	21.65	21.65	40,800
11 May 23	21.69000 +0.07	21.71	21.07	21.59	18,700
10 May 23	21.62000 -0.07	22.38	21.45	22.38	22,600
09 May 23	21.69000 -0.80	22.35	21.62	22.35	35,800
08 May 23	22.49000 +0.31	22.53	22.08	22.47	34,300
05 May 23	22.18000 +0.61	22.32	21.87	21.92	15,300
04 May 23	21.57000 -0.32	22.18	21.48	22.18	31,500
03 May 23	21.89000 -0.11	22.44	21.89	22.10	42,600
02 May 23	22.00000 -0.12	22.14	21.35	22.10	40,900
01 May 23	22.12000 -0.47	22.79	22.12	22.50	28,000
28 Apr 23	22.59000 +0.09	22.74	22.50	22.50	22,200
27 Apr 23	22.50000 -0.57	23.21	22.06	23.21	79,900
26 Apr 23	23.07000 -0.18	23.47	22.97	23.27	46,900
25 Apr 23	23.25000 -0.05	23.37	23.12	23.27	19,200
24 Apr 23	23.30000 +0.22	23.30	23.00	23.09	23,700
21 Apr 23	23.08000 -0.70	23.80	23.05	23.74	21,600
20 Apr 23	23.78000 +0.08	23.84	23.55	23.73	29,100
19 Apr 23	23.70000 -0.10	23.74	23.28	23.28	19,400
18 Apr 23	23.80000 +0.07	23.85	23.65	23.71	18,700
17 Apr 23	23.73000 +0.08	23.74	23.26	23.62	15,100
14 Apr 23	23.65000 -0.22	23.95	23.58	23.95	20,300
13 Apr 23	23.87000 +0.11	23.97	23.52	23.97	19,800
12 Apr 23	23.76000 +0.08	24.23	23.66	23.89	22,000
11 Apr 23	23.68000 +0.22	23.95	23.40	23.71	27,000
10 Apr 23	23.46000 +0.07	23.56	23.20	23.56	26,500
06 Apr 23	23.39000 -0.11	23.69	23.20	23.69	37,600
05 Apr 23	23.50000 -0.20	23.56	23.30	23.49	53,400
04 Apr 23	23.70000 -0.04	23.97	23.34	23.97	60,400
03 Apr 23	23.74000 +0.07	23.79	23.26	23.79	24,300
31 Mar 23	23.67000 +0.14	23.98	23.47	23.74	21,900
30 Mar 23	23.53000 +0.08	23.93	23.53	23.71	21,700
29 Mar 23	23.45000 +0.12	23.71	23.29	23.29	35,100
28 Mar 23	23.33000 -0.17	23.43	23.11	23.43	29,800
27 Mar 23	23.50000 -0.01	23.94	23.40	23.69	44,100
24 Mar 23	23.51000 +0.05	23.73	23.30	23.43	42,000
23 Mar 23	23.46000 +0.31	23.68	23.14	23.68	95,500
22 Mar 23	23.15000 -0.19	23.60	23.04	23.15	39,700
21 Mar 23	23.34000 +0.22	23.51	23.08	23.27	107,600
20 Mar 23	23.12000 +0.31	23.37	22.75	22.94	37,600
17 Mar 23	22.81000 -0.64	23.87	22.70	23.87	89,900
16 Mar 23	23.45000 +0.04	23.55	22.76	23.23	62,400
15 Mar 23	23.41000 -0.74	23.81	23.24	23.81	46,200
14 Mar 23	24.15000 +0.16	24.38	24.06	24.06	29,500
13 Mar 23	23.99000 -0.99	24.68	23.96	24.59	40,700
10 Mar 23	24.98000 -0.57	25.45	24.63	25.45	97,700
09 Mar 23	25.55000 -0.52	26.24	25.42	26.18	25,700
08 Mar 23	26.07000 -0.28	26.54	25.97	26.32	16,100
07 Mar 23	26.35000 -0.07	26.51	25.89	26.19	43,500
06 Mar 23	26.42000 +0.09	26.70	26.15	26.15	37,100
03 Mar 23	26.33000 +0.55	26.57	25.81	25.81	45,300
02 Mar 23	25.78000 -0.51	26.20	25.48	26.20	43,700
01 Mar 23	26.29000 -0.38	26.51	25.96	26.36	69,400
28 Feb 23	26.67000 -0.35	27.16	26.48	26.94	50,200
27 Feb 23	27.02000 +0.33	27.50	26.71	26.92	44,700
24 Feb 23	26.69000 -0.95	27.37	26.42	27.24	89,500
23 Feb 23	27.64000 -0.18	28.62	27.36	27.85	112,000
22 Feb 23	27.82000 -0.84	30.12	27.58	29.71	119,300
21 Feb 23	28.66000 -0.09	29.01	28.40	28.69	70,400
17 Feb 23	28.75000 +0.80	28.96	27.66	27.90	47,400
16 Feb 23	27.95000 -0.13	28.88	27.89	27.89	38,500
15 Feb 23	28.08000 +0.43	28.14	27.47	27.62	34,400
14 Feb 23	27.65000 +0.47	27.70	26.50	27.00	32,700
13 Feb 23	27.18000 +0.05	27.75	27.12	27.12	23,300
10 Feb 23	27.13000 -0.51	27.34	26.71	27.28	33,100
09 Feb 23	27.64000 -0.07	28.36	27.51	27.83	37,900
08 Feb 23	27.71000 -0.17	27.88	27.42	27.76	14,400
07 Feb 23	27.88000 -0.01	27.97	27.34	27.97	48,200
06 Feb 23	27.89000 -0.93	28.57	27.67	28.38	113,200
03 Feb 23	28.82000 -0.22	28.92	28.33	28.92	43,200
02 Feb 23	29.04000 +1.14	29.11	27.74	27.92	28,700
01 Feb 23	27.90000 -0.07	28.04	27.12	27.97	33,700
31 Jan 23	27.97000 -0.31	28.65	27.92	28.33	34,300
30 Jan 23	28.28000 +0.14	28.47	27.97	28.09	29,000
27 Jan 23	28.14000 -0.05	28.34	27.96	28.20	22,400
26 Jan 23	28.19000 +0.55	28.19	27.65	27.65	27,300
25 Jan 23	27.64000 +0.32	27.66	27.00	27.22	28,300
24 Jan 23	27.32000 +0.07	27.33	27.07	27.07	15,800
23 Jan 23	27.25000 +0.91	27.25	26.20	26.40	35,900
20 Jan 23	26.34000 +0.70	26.34	25.56	25.74	31,300
19 Jan 23	25.64000 -0.36	26.39	25.54	26.39	19,300
18 Jan 23	26.00000 -0.57	26.85	25.71	26.07	38,700
17 Jan 23	26.57000 -0.03	26.86	26.35	26.60	42,700
16 Jan 23	26.60000 +0.39	26.77	26.20	26.47	82,400
13 Jan 23	26.21000 -0.45	26.80	26.20	26.79	23,800
12 Jan 23	26.66000 +0.83	26.78	26.01	26.01	69,400
11 Jan 23	25.83000 +0.56	25.83	25.28	25.41	62,200
10 Jan 23	25.27000 +0.18	25.57	24.91	25.40	21,700
09 Jan 23	25.09000 -0.26	25.59	25.01	25.48	16,000
06 Jan 23	25.35000 +0.31	25.46	24.96	25.26	20,800
05 Jan 23	25.04000 -0.46	25.46	24.91	25.38	23,100
04 Jan 23	25.50000 +0.16	25.68	25.22	25.28	40,500
03 Jan 23	25.34000 -0.09	26.00	25.15	25.57	37,700
30 Dec 22	25.43000 +0.05	25.61	25.16	25.26	10,800
29 Dec 22	25.38000 +0.53	25.59	24.90	24.90	28,500
28 Dec 22	24.85000 -0.97	25.75	24.65	25.51	32,800
23 Dec 22	25.82000 -0.16	26.15	25.75	26.15	43,200
22 Dec 22	25.98000 +0.12	26.03	25.64	25.78	36,600
21 Dec 22	25.86000 +0.63	26.20	25.29	25.38	34,600
20 Dec 22	25.23000 -0.35	25.60	25.09	25.40	32,800
19 Dec 22	25.58000 -0.54	26.44	25.14	26.44	27,700
16 Dec 22	26.12000 -0.81	26.69	25.95	26.66	27,200
15 Dec 22	26.93000 -0.14	27.00	26.47	26.89	41,500
14 Dec 22	27.07000 -0.94	27.97	26.82	27.97	65,900
13 Dec 22	28.01000 -0.04	29.75	28.01	28.76	85,000
12 Dec 22	28.05000 -0.80	28.97	27.99	28.90	93,500
09 Dec 22	28.85000 +0.30	29.10	28.55	28.55	32,800
08 Dec 22	28.55000 -0.30	29.00	28.44	28.89	37,700
07 Dec 22	28.85000 +0.91	28.89	27.60	27.60	40,900
06 Dec 22	27.94000 -0.26	29.52	27.88	28.74	34,700
05 Dec 22	28.20000 -0.49	28.97	28.16	28.97	43,200
02 Dec 22	28.69000 -0.71	29.36	28.45	29.30	37,800
01 Dec 22	29.40000 +0.50	29.90	29.19	29.24	42,100
30 Nov 22	28.90000 +0.27	29.14	28.15	28.84	138,500
29 Nov 22	28.63000 -0.94	29.50	28.62	29.50	58,700
28 Nov 22	29.57000 -0.95	30.52	29.57	30.29	62,500
25 Nov 22	30.52000 -0.02	30.73	30.31	30.31	22,100
24 Nov 22	30.54000 -0.02	30.85	30.41	30.84	21,200
23 Nov 22	30.56000 -0.84	31.62	30.53	31.20	21,200
22 Nov 22	31.40000 +0.64	31.48	30.68	30.76	38,600
21 Nov 22	30.76000 +0.61	30.83	29.76	30.08	36,700
18 Nov 22	30.15000 -0.27	30.94	30.12	30.57	36,800
17 Nov 22	30.42000 -0.45	31.10	29.97	30.54	37,200
16 Nov 22	30.87000 -0.41	31.38	30.32	31.13	78,100
15 Nov 22	31.28000 +1.26	31.40	30.13	30.25	54,900
14 Nov 22	30.02000 +0.02	30.65	29.45	30.48	53,100
11 Nov 22	30.00000 +1.75	30.31	28.82	29.00	53,000
10 Nov 22	28.25000 +1.22	28.76	27.75	27.89	120,900
09 Nov 22	27.03000 -0.41	27.40	26.31	27.36	69,600
08 Nov 22	27.44000 +0.67	27.63	26.67	27.31	75,100
07 Nov 22	26.77000 +2.40	26.97	25.00	25.00	67,500
04 Nov 22	24.37000 -0.05	24.94	24.06	24.91	24,900
03 Nov 22	24.42000 -0.25	24.69	24.08	24.55	26,100
02 Nov 22	24.67000 -0.11	25.86	24.66	24.78	48,100
01 Nov 22	24.78000 -0.07	25.56	24.78	25.31	15,900
31 Oct 22	24.85000 -0.43	25.19	24.52	25.18	46,400
28 Oct 22	25.28000 -0.03	25.47	25.00	25.47	54,100
27 Oct 22	25.31000 +0.68	25.31	24.76	24.76	31,300
26 Oct 22	24.63000 +0.27	24.84	24.20	24.20	22,300
25 Oct 22	24.36000 +0.35	24.43	24.00	24.00	23,200
24 Oct 22	24.01000 -0.39	24.80	23.96	24.80	31,100
21 Oct 22	24.40000 +0.77	24.40	23.14	23.50	73,100
20 Oct 22	23.63000 +0.54	24.29	22.50	22.74	130,100
19 Oct 22	23.09000 -0.20	23.44	22.85	23.44	27,900
18 Oct 22	23.29000 +0.34	23.82	23.29	23.49	30,200
17 Oct 22	22.95000 +0.32	23.41	22.79	22.99	60,900
14 Oct 22	22.63000 -0.36	23.41	22.47	23.16	38,300
13 Oct 22	22.99000 +0.36	23.59	22.26	22.64	49,700
12 Oct 22	22.63000 +0.18	22.63	22.23	22.45	33,600
11 Oct 22	22.45000 -0.24	23.19	22.01	23.00	55,900
07 Oct 22	22.69000 -0.92	23.61	22.25	23.61	84,700
06 Oct 22	23.61000 -0.82	24.49	23.45	24.46	56,500
05 Oct 22	24.43000 -0.97	25.26	24.36	25.02	31,000
04 Oct 22	25.40000 +0.67	25.77	25.09	25.09	90,800
03 Oct 22	24.73000 +0.13	25.32	24.56	24.83	23,200
30 Sep 22	24.60000 -0.02	25.17	24.30	24.62	23,200
29 Sep 22	24.62000 -0.33	24.93	24.13	24.93	23,500
28 Sep 22	24.95000 +0.45	25.35	24.57	24.57	27,000
27 Sep 22	24.50000 +0.27	24.65	24.07	24.44	34,400
26 Sep 22	24.23000 -1.60	25.67	24.23	25.67	69,600
23 Sep 22	25.83000 -0.26	25.83	25.38	25.69	41,400
22 Sep 22	26.09000 -0.13	26.25	25.79	26.25	54,800
21 Sep 22	26.22000 -0.36	27.02	26.22	26.70	48,500
20 Sep 22	26.58000 -0.15	27.00	26.42	26.61	60,600
19 Sep 22	26.73000 +0.90	26.76	25.48	25.76	49,900
16 Sep 22	25.83000 -0.12	26.07	25.34	26.07	32,300
15 Sep 22	25.95000 -0.48	26.75	25.93	26.35	28,700
14 Sep 22	26.43000 +0.38	26.70	25.97	26.20	33,400
13 Sep 22	26.05000 -1.16	27.04	25.92	27.04	57,300
12 Sep 22	27.21000 -0.38	27.73	27.15	27.72	28,500
09 Sep 22	27.59000 +0.35	28.23	27.10	27.28	84,900
08 Sep 22	27.24000 +0.05	27.31	26.79	27.14	24,300
07 Sep 22	27.19000 -0.05	27.78	27.09	27.27	49,400
06 Sep 22	27.24000 -0.21	27.72	27.18	27.49	27,100
02 Sep 22	27.45000 +0.00	27.88	27.32	27.45	38,900
01 Sep 22	27.45000 -0.74	28.24	27.23	28.15	25,500
31 Aug 22	28.19000 +0.09	28.41	28.14	28.30	29,700
30 Aug 22	28.10000 -0.42	28.68	27.99	28.68	26,400
29 Aug 22	28.52000 +0.10	28.79	28.26	28.37	25,900
26 Aug 22	28.42000 -1.13	29.70	28.41	29.70	21,000
25 Aug 22	29.55000 +0.30	29.69	29.30	29.31	25,500
24 Aug 22	29.25000 +0.25	29.38	28.94	28.97	32,000
23 Aug 22	29.00000 -0.46	29.40	28.84	29.38	47,700
22 Aug 22	29.46000 -0.26	29.65	28.80	29.12	51,700
19 Aug 22	29.72000 -1.05	30.71	29.61	30.71	48,700
18 Aug 22	30.77000 -1.01	31.74	30.68	31.63	25,500
17 Aug 22	31.78000 -0.51	32.41	31.12	32.41	55,400
16 Aug 22	32.29000 +0.00	32.58	31.78	32.30	50,200
15 Aug 22	32.29000 -0.27	32.56	31.96	32.56	19,700
12 Aug 22	32.56000 -0.13	32.93	32.53	32.84	34,200
11 Aug 22	32.69000 +0.02	33.35	32.47	32.77	36,500
10 Aug 22	32.67000 -0.17	33.23	31.85	32.84	52,900
09 Aug 22	32.84000 -0.33	33.15	32.66	33.15	55,200
08 Aug 22	33.17000 +0.54	33.66	32.64	32.67	33,400
05 Aug 22	32.63000 -0.04	32.72	32.27	32.62	33,900
04 Aug 22	32.67000 +0.46	32.77	32.02	32.21	32,200
03 Aug 22	32.21000 +0.15	33.41	32.21	32.22	32,200
02 Aug 22	32.06000 -0.94	33.29	32.04	33.00	32,200
29 Jul 22	33.00000 +0.59	33.55	32.49	32.60	66,500
28 Jul 22	32.41000 +1.17	32.46	31.55	31.60	25,100
27 Jul 22	31.24000 -0.17	31.57	30.99	31.42	24,600
26 Jul 22	31.41000 -0.13	31.69	31.00	31.46	17,200
25 Jul 22	31.54000 +0.36	31.70	30.99	31.16	50,200
22 Jul 22	31.18000 +0.27	31.38	30.82	30.89	28,000
21 Jul 22	30.91000 -0.13	31.07	30.59	31.02	33,000
20 Jul 22	31.04000 +0.01	31.44	30.78	31.02	19,300
19 Jul 22	31.03000 +0.61	31.23	30.52	30.52	15,800
18 Jul 22	30.42000 +0.11	31.01	30.20	30.20	23,300
15 Jul 22	30.31000 -0.38	31.04	30.22	30.67	24,200
14 Jul 22	30.69000 -0.29	30.95	29.98	29.98	51,300
13 Jul 22	30.98000 +0.94	30.99	29.09	30.11	44,300
12 Jul 22	30.04000 -1.01	31.21	29.92	30.88	35,800
11 Jul 22	31.05000 -1.02	31.97	30.76	31.81	31,600
08 Jul 22	32.07000 -0.38	32.46	31.81	32.16	35,700
07 Jul 22	32.45000 +0.35	32.67	31.96	31.96	26,900
06 Jul 22	32.10000 -0.21	32.65	31.96	32.19	34,600
05 Jul 22	32.31000 +0.27	32.31	31.31	31.53	37,200
04 Jul 22	32.04000 +0.19	32.41	31.47	32.06	27,000
30 Jun 22	31.85000 +0.70	31.91	30.57	30.89	43,100
29 Jun 22	31.15000 -0.75	31.79	30.98	31.70	42,600
28 Jun 22	31.90000 -0.34	32.95	31.74	32.53	36,700
27 Jun 22	32.24000 +0.30	34.40	31.82	32.43	86,500
24 Jun 22	31.94000 +0.92	32.18	31.19	31.19	212,100
23 Jun 22	31.02000 -0.45	31.54	30.67	31.47	49,300
22 Jun 22	31.47000 -0.66	31.99	30.54	31.99	54,000
21 Jun 22	32.13000 +0.08	32.96	31.94	32.96	50,600
20 Jun 22	32.05000 -0.63	32.81	30.87	32.66	72,900
17 Jun 22	32.68000 +0.91	33.07	31.40	31.59	142,900
16 Jun 22	31.77000 -2.58	33.85	31.46	33.85	104,900
15 Jun 22	34.35000 +0.44	34.52	33.47	33.86	50,000
14 Jun 22	33.91000 -1.01	34.98	33.77	34.91	52,500
13 Jun 22	34.92000 -2.06	36.10	34.83	35.80	77,700
10 Jun 22	36.98000 -2.26	38.68	36.95	38.39	53,200
09 Jun 22	39.24000 -0.76	39.85	39.02	39.36	36,200
08 Jun 22	40.00000 -0.72	40.52	39.25	40.50	61,300
07 Jun 22	40.72000 -1.27	41.95	40.66	41.95	53,000
06 Jun 22	41.99000 -1.21	43.29	41.91	43.16	15,600
03 Jun 22	43.20000 -0.48	43.53	42.02	43.53	77,700
02 Jun 22	43.68000 -0.54	44.25	43.61	43.92	20,400
01 Jun 22	44.22000 -0.05	44.38	43.81	44.26	21,500
31 May 22	44.27000 -0.46	44.42	43.60	44.22	91,900
30 May 22	44.73000 +0.29	44.91	44.11	44.27	26,500
27 May 22	44.44000 +0.09	44.81	44.14	44.40	26,400
26 May 22	44.35000 +0.28	44.64	43.79	43.79	19,300
25 May 22	44.07000 -1.10	45.13	43.70	45.13	52,900
24 May 22	45.17000 +0.37	45.50	43.56	44.80	49,200
20 May 22	44.80000 +0.87	44.80	43.51	43.56	79,200
19 May 22	43.93000 +0.17	44.20	43.46	43.61	18,600
18 May 22	43.76000 -0.67	43.98	43.50	43.98	42,600
17 May 22	44.43000 -0.36	44.91	44.11	44.91	23,200
16 May 22	44.79000 +0.05	45.33	44.56	44.74	18,000
13 May 22	44.74000 -0.16	45.69	44.45	45.19	48,300
12 May 22	44.90000 -0.10	45.67	44.68	45.10	34,700
11 May 22	45.00000 -0.40	45.71	44.70	45.40	36,700
10 May 22	45.40000 +0.15	45.44	44.00	44.05	58,400
09 May 22	45.25000 -0.58	45.47	44.66	45.47	20,400
06 May 22	45.83000 +0.22	45.89	45.11	45.11	27,600
05 May 22	45.61000 -0.85	46.27	45.29	46.27	26,700
04 May 22	46.46000 +0.61	46.66	45.69	45.69	31,300
03 May 22	45.85000 +0.36	46.30	45.49	45.49	25,900
02 May 22	45.49000 -0.71	46.32	45.01	45.87	30,200
29 Apr 22	46.20000 -0.80	47.63	46.20	46.86	38,100
28 Apr 22	47.00000 +0.10	47.29	46.57	46.60	34,800
27 Apr 22	46.90000 -0.52	48.09	46.75	47.52	28,100
26 Apr 22	47.42000 -1.37	48.69	47.09	48.47	25,000
25 Apr 22	48.79000 +0.66	48.79	47.80	48.00	22,300
22 Apr 22	48.13000 -1.31	49.44	48.00	49.44	24,100
21 Apr 22	49.44000 -0.06	49.98	48.77	49.52	45,800
20 Apr 22	49.50000 -0.53	50.50	49.14	49.97	39,600
19 Apr 22	50.03000 +0.69	50.10	49.53	49.89	14,300
18 Apr 22	49.34000 -0.04	49.78	49.17	49.17	10,600
14 Apr 22	49.38000 +0.02	49.80	48.81	49.36	26,800
13 Apr 22	49.36000 +0.69	49.47	48.36	48.36	22,400
12 Apr 22	48.67000 +0.66	48.78	47.90	47.98	23,100
11 Apr 22	48.01000 -0.51	48.65	47.23	47.81	30,700
08 Apr 22	48.52000 -0.92	49.73	48.52	49.73	26,600
07 Apr 22	49.44000 -0.50	50.08	49.44	49.76	22,400
06 Apr 22	49.94000 +0.02	50.16	49.75	50.00	46,800
05 Apr 22	49.92000 +0.32	50.20	49.52	49.96	37,700
04 Apr 22	49.60000 -0.42	50.14	49.02	50.00	66,900
01 Apr 22	50.02000 +0.22	50.12	49.08	49.81	77,100
31 Mar 22	49.80000 +0.42	50.34	49.28	49.28	40,300
30 Mar 22	49.38000 +0.12	49.38	48.85	49.15	46,600
29 Mar 22	49.26000 -0.03	49.31	48.79	49.31	28,600
28 Mar 22	49.29000 +0.63	49.53	48.50	48.50	22,200
25 Mar 22	48.66000 -0.35	49.59	47.94	49.01	28,000
24 Mar 22	49.01000 -0.20	49.26	48.60	48.93	42,500
23 Mar 22	49.21000 -0.42	49.81	48.80	49.52	20,300
22 Mar 22	49.63000 +1.30	50.56	48.44	48.44	58,100
21 Mar 22	48.33000 -0.97	49.75	48.18	49.50	39,900
18 Mar 22	49.30000 -0.21	49.73	48.75	49.54	74,000
17 Mar 22	49.51000 -0.24	50.71	49.22	49.62	28,300
16 Mar 22	49.75000 +0.42	50.42	48.97	49.47	43,300
15 Mar 22	49.33000 -0.78	50.11	48.44	50.11	120,100
14 Mar 22	50.11000 +0.40	50.30	49.38	49.53	88,700
11 Mar 22	49.71000 +0.86	49.71	48.71	48.90	66,500
10 Mar 22	48.85000 +0.88	48.94	47.50	47.50	87,300
09 Mar 22	47.97000 +1.96	48.06	46.03	46.37	117,300
08 Mar 22	46.01000 -0.75	46.76	43.45	46.76	199,100
07 Mar 22	46.76000 -0.91	47.82	46.05	47.25	117,100
04 Mar 22	47.67000 +0.13	47.93	46.78	47.19	27,500
03 Mar 22	47.54000 +0.57	47.60	46.72	47.05	54,800
02 Mar 22	46.97000 -0.03	47.28	46.61	47.28	69,700
01 Mar 22	47.00000 -0.05	47.49	46.30	47.49	128,800
28 Feb 22	47.05000 -0.10	47.22	45.62	46.87	88,500
25 Feb 22	47.15000 +0.20	47.50	45.73	47.27	110,600
24 Feb 22	46.95000 +1.47	47.51	45.10	45.10	116,000
23 Feb 22	45.48000 +4.45	45.61	42.55	42.72	178,600
22 Feb 22	41.03000 +0.30	41.39	40.71	40.82	92,900
18 Feb 22	40.73000 -0.08	41.15	40.51	40.71	53,600
17 Feb 22	40.81000 -0.01	41.17	40.67	40.81	37,500
16 Feb 22	40.82000 -0.20	41.31	40.80	41.02	157,800
15 Feb 22	41.02000 +0.83	41.13	40.37	40.37	117,800
14 Feb 22	40.19000 -0.19	40.56	40.05	40.32	36,500
11 Feb 22	40.38000 -0.72	41.18	40.28	40.91	50,400
10 Feb 22	41.10000 -0.10	41.61	41.06	41.31	71,500
09 Feb 22	41.20000 +0.24	41.74	41.08	41.74	124,000
08 Feb 22	40.96000 -0.24	41.10	40.52	41.03	35,200
07 Feb 22	41.20000 -0.06	41.95	40.99	41.95	41,900
04 Feb 22	41.26000 +0.20	41.54	41.09	41.34	28,100
03 Feb 22	41.06000 +0.14	41.18	40.42	40.57	49,400
02 Feb 22	40.92000 +0.05	41.64	40.82	40.87	69,000
01 Feb 22	40.87000 +0.84	40.90	40.06	40.25	58,700
31 Jan 22	40.03000 +0.74	40.26	39.28	39.28	106,400
28 Jan 22	39.29000 +1.12	39.29	38.38	38.41	54,500
27 Jan 22	38.17000 +0.05	38.56	37.59	38.31	50,200
26 Jan 22	38.12000 -0.01	38.71	37.76	38.11	44,000
25 Jan 22	38.13000 +0.05	38.45	37.08	37.80	43,600
24 Jan 22	38.08000 -0.33	38.16	37.19	37.94	114,400
21 Jan 22	38.41000 -0.16	38.63	38.05	38.32	47,000
20 Jan 22	38.57000 -0.13	39.16	38.46	39.00	40,200
19 Jan 22	38.70000 +0.07	38.98	38.40	38.70	59,300
18 Jan 22	38.63000 +0.32	38.68	38.03	38.03	76,700
17 Jan 22	38.31000 +0.53	38.47	37.95	37.95	27,200
14 Jan 22	37.78000 +0.00	37.89	37.41	37.59	61,100
13 Jan 22	37.78000 -0.06	38.16	37.60	37.79	53,900
12 Jan 22	37.84000 -0.17	38.28	37.58	38.16	49,300
11 Jan 22	38.01000 +0.38	38.24	37.34	37.60	143,300
10 Jan 22	37.63000 -0.49	37.94	37.39	37.55	189,800
07 Jan 22	38.12000 -0.48	38.86	37.76	38.62	309,400
06 Jan 22	38.60000 +0.27	38.87	38.26	38.44	68,300
05 Jan 22	38.33000 -0.56	39.07	38.33	38.96	53,400
04 Jan 22	38.89000 +0.06	38.89	38.29	38.47	63,400
31 Dec 21	38.83000 +0.54	38.94	38.28	38.29	71,000
30 Dec 21	38.29000 +0.49	38.48	37.48	37.83	73,000
29 Dec 21	37.80000 +0.63	38.24	36.49	36.49	69,000
24 Dec 21	37.17000 +0.18	38.41	36.99	36.99	86,400
23 Dec 21	36.99000 +1.12	37.06	36.00	36.00	82,100
22 Dec 21	35.87000 +0.35	35.93	35.47	35.52	37,500
21 Dec 21	35.52000 +0.90	35.77	34.62	34.62	46,900
20 Dec 21	34.62000 -0.37	34.75	34.06	34.60	66,800
17 Dec 21	34.99000 -0.08	35.31	34.71	35.03	70,900
16 Dec 21	35.07000 -0.05	35.20	34.71	34.83	40,500
15 Dec 21	35.12000 -0.53	35.59	34.53	35.52	126,500
14 Dec 21	35.65000 -0.36	35.96	35.07	35.71	67,500
13 Dec 21	36.01000 -0.37	36.68	35.41	36.30	114,000
10 Dec 21	36.38000 +0.80	36.38	35.59	35.68	138,600
09 Dec 21	35.58000 +0.21	35.59	35.05	35.37	29,300
08 Dec 21	35.37000 -0.19	35.89	35.37	35.59	28,700
07 Dec 21	35.56000 +0.20	35.83	35.17	35.53	24,400
06 Dec 21	35.36000 +0.30	35.62	34.79	35.25	36,200
03 Dec 21	35.06000 -0.40	35.64	34.85	35.61	55,200
02 Dec 21	35.46000 +0.73	35.65	34.66	34.71	59,700
01 Dec 21	34.73000 +0.19	35.49	34.69	35.05	75,600
30 Nov 21	34.54000 -0.79	35.14	34.35	35.14	90,000
29 Nov 21	35.33000 +0.18	35.58	35.09	35.28	35,500
26 Nov 21	35.15000 -0.47	35.36	34.72	35.36	54,700
25 Nov 21	35.62000 +0.60	35.81	34.54	35.02	118,200
24 Nov 21	35.02000 +0.16	35.28	34.92	35.12	46,600
23 Nov 21	34.86000 +0.20	35.07	34.43	34.65	120,200
22 Nov 21	34.66000 +0.36	34.84	33.84	34.30	115,500
19 Nov 21	34.30000 +0.65	34.45	33.61	33.65	65,100
18 Nov 21	33.65000 +0.29	33.86	33.36	33.84	46,200
17 Nov 21	33.36000 -0.23	33.69	33.30	33.69	49,900
16 Nov 21	33.59000 -0.96	34.53	33.58	34.53	68,600
15 Nov 21	34.55000 +0.52	34.93	34.05	34.15	87,200
12 Nov 21	34.03000 +0.25	34.14	33.65	33.82	50,600
11 Nov 21	33.78000 +0.16	34.37	33.18	33.76	92,200
10 Nov 21	33.62000 +0.36	34.47	33.52	34.47	141,900
09 Nov 21	33.26000 +0.02	33.48	33.00	33.48	96,600
08 Nov 21	33.24000 +0.40	33.38	32.77	32.87	63,200
05 Nov 21	32.84000 +0.28	32.90	32.55	32.70	48,400
04 Nov 21	32.56000 +0.63	32.78	32.00	32.02	134,700
03 Nov 21	31.93000 +0.36	32.06	31.58	31.58	88,000
02 Nov 21	31.57000 +0.24	31.92	31.27	31.27	116,900
01 Nov 21	31.33000 +0.43	31.52	30.75	30.75	85,800
29 Oct 21	30.90000 +0.07	31.12	30.75	30.91	77,000
28 Oct 21	30.83000 +0.11	31.05	30.62	30.70	122,700
27 Oct 21	30.72000 +0.13	30.73	30.31	30.60	118,200
26 Oct 21	30.59000 -0.19	30.76	30.43	30.76	71,300
25 Oct 21	30.78000 +0.06	30.95	30.65	30.82	83,400
22 Oct 21	30.72000 +0.35	30.95	30.38	30.38	161,900
21 Oct 21	30.37000 +0.09	30.65	30.28	30.31	68,200
20 Oct 21	30.28000 +0.42	30.37	29.87	30.02	149,000
19 Oct 21	29.86000 +0.03	30.00	29.39	29.91	128,300
18 Oct 21	29.83000 +0.15	29.87	29.47	29.60	54,700
15 Oct 21	29.68000 +0.03	29.94	29.55	29.72	60,000
14 Oct 21	29.65000 +0.04	29.90	29.61	29.71	66,000
13 Oct 21	29.61000 +0.60	29.69	28.98	28.98	52,400
12 Oct 21	29.01000 +0.05	29.25	28.69	28.85	92,200
08 Oct 21	28.96000 -0.05	29.42	28.86	29.00	67,400
07 Oct 21	29.01000 +0.19	29.27	28.88	28.97	87,100
06 Oct 21	28.82000 +0.18	28.89	28.45	28.50	69,600
05 Oct 21	28.64000 +0.27	28.68	28.28	28.44	78,700
04 Oct 21	28.37000 +0.10	28.40	27.84	28.20	76,400
01 Oct 21	28.27000 +0.25	28.52	27.87	28.02	72,900
30 Sep 21	28.02000 +0.06	28.21	27.89	27.94	71,900
29 Sep 21	27.96000 +0.24	28.10	27.79	27.79	40,400
28 Sep 21	27.72000 -0.11	28.20	27.51	27.80	126,300
27 Sep 21	27.83000 +0.41	27.90	26.87	27.42	102,300
24 Sep 21	27.42000 -0.15	27.55	27.20	27.39	42,300
23 Sep 21	27.57000 -0.23	28.01	27.54	27.80	75,200
22 Sep 21	27.80000 +0.50	28.09	27.52	27.83	69,100
21 Sep 21	27.30000 +0.29	27.70	27.01	27.02	100,300
20 Sep 21	27.01000 -0.05	27.02	26.39	26.80	81,300
17 Sep 21	27.06000 -0.08	27.27	27.02	27.12	130,300
16 Sep 21	27.14000 +0.01	27.15	26.78	26.87	55,800
15 Sep 21	27.13000 +0.06	27.24	26.82	27.02	29,400
14 Sep 21	27.07000 -0.01	27.17	26.69	27.00	34,100
13 Sep 21	27.08000 -0.04	27.40	26.95	27.14	39,900
10 Sep 21	27.12000 +0.27	27.28	26.73	26.73	47,000
09 Sep 21	26.85000 +0.03	27.08	26.70	26.80	42,200
08 Sep 21	26.82000 +0.18	26.96	26.37	26.62	40,300
07 Sep 21	26.64000 -0.39	27.00	26.45	26.76	53,900
03 Sep 21	27.03000 -0.06	27.09	26.72	27.00	42,800
02 Sep 21	27.09000 +0.04	27.27	26.65	27.02	35,500
01 Sep 21	27.05000 -0.06	27.31	26.98	27.17	28,800
31 Aug 21	27.11000 +0.20	27.14	26.88	26.91	58,900
30 Aug 21	26.91000 +0.16	26.94	26.51	26.70	33,400
27 Aug 21	26.75000 +0.08	26.85	26.47	26.69	30,400
26 Aug 21	26.67000 -0.10	26.79	26.67	26.77	40,400
25 Aug 21	26.77000 -0.23	27.10	26.74	27.06	19,900
24 Aug 21	27.00000 +0.12	27.05	26.51	26.85	38,200
23 Aug 21	26.88000 -0.05	27.21	26.71	27.10	27,900
20 Aug 21	26.93000 +0.72	26.94	26.10	26.15	54,500
19 Aug 21	26.21000 -0.02	26.29	25.73	26.14	46,000
18 Aug 21	26.23000 +0.02	26.35	26.10	26.31	44,500
17 Aug 21	26.21000 +0.00	26.29	25.95	26.17	73,300
16 Aug 21	26.21000 -0.24	26.35	26.05	26.35	53,700
13 Aug 21	26.45000 -0.37	27.09	26.35	26.82	31,100
12 Aug 21	26.82000 +0.00	27.24	26.70	26.86	55,500
11 Aug 21	26.82000 +0.19	27.44	26.30	27.44	60,500
10 Aug 21	26.63000 +0.09	26.64	26.27	26.47	44,900
09 Aug 21	26.54000 +0.03	26.68	26.28	26.34	49,800
06 Aug 21	26.51000 -0.01	26.68	25.65	26.42	78,500
05 Aug 21	26.52000 +0.05	26.71	26.42	26.51	44,100
04 Aug 21	26.47000 -0.06	26.58	26.30	26.56	40,400
03 Aug 21	26.53000 -0.32	27.49	26.45	26.86	38,900
30 Jul 21	26.85000 +0.37	27.13	26.10	26.48	169,100
29 Jul 21	26.48000 +0.10	26.60	26.29	26.39	36,000
28 Jul 21	26.38000 +0.03	26.95	26.32	26.42	63,600
27 Jul 21	26.35000 -0.02	26.60	26.24	26.36	46,500
26 Jul 21	26.37000 +0.36	26.47	25.94	26.01	51,200
23 Jul 21	26.01000 +0.13	26.21	25.92	25.92	38,100
22 Jul 21	25.88000 +0.01	25.96	25.45	25.55	70,400
21 Jul 21	25.87000 +0.05	26.26	25.81	25.82	63,800
20 Jul 21	25.82000 +0.10	26.14	25.61	25.64	62,000
19 Jul 21	25.72000 -0.52	26.05	25.40	26.05	99,500
16 Jul 21	26.24000 +0.00	26.47	26.16	26.26	69,600
15 Jul 21	26.24000 -0.16	26.46	26.18	26.40	35,700
14 Jul 21	26.40000 -0.06	26.79	26.27	26.56	39,800
13 Jul 21	26.46000 -0.15	27.01	26.39	26.61	85,500
12 Jul 21	26.61000 -0.02	26.80	26.53	26.54	28,000
09 Jul 21	26.63000 +0.33	26.64	26.26	26.53	43,300
08 Jul 21	26.30000 -0.10	26.40	25.95	26.10	43,800
07 Jul 21	26.40000 -0.17	26.66	26.12	26.57	111,900
06 Jul 21	26.57000 +0.05	26.75	26.44	26.75	41,400
05 Jul 21	26.52000 +0.07	26.68	26.45	26.45	33,200
02 Jul 21	26.45000 -0.03	26.71	26.42	26.48	102,400
30 Jun 21	26.48000 +0.21	26.67	26.25	26.50	67,700
29 Jun 21	26.27000 +0.14	26.36	25.85	26.16	37,000
28 Jun 21	26.13000 -0.18	26.75	26.08	26.41	59,000
25 Jun 21	26.31000 +0.58	26.37	25.77	26.27	48,400
24 Jun 21	25.73000 +0.00	25.78	25.45	25.78	30,600
23 Jun 21	25.73000 +0.08	25.96	25.47	25.96	33,200
22 Jun 21	25.65000 +0.02	25.75	25.27	25.72	43,600
21 Jun 21	25.63000 +0.11	25.99	25.37	25.99	101,400
18 Jun 21	25.52000 +0.03	25.69	25.27	25.52	62,200
17 Jun 21	25.49000 -0.12	25.98	25.18	25.58	84,300
16 Jun 21	25.61000 -0.09	26.00	25.55	25.69	48,200
15 Jun 21	25.70000 +0.00	25.81	25.40	25.76	37,800
14 Jun 21	25.70000 -0.06	26.08	25.59	25.73	38,000
11 Jun 21	25.76000 -0.16	26.30	25.62	25.99	60,300
10 Jun 21	25.92000 -0.15	26.20	25.74	26.19	98,900
09 Jun 21	26.07000 +0.28	26.13	25.68	25.84	94,600
08 Jun 21	25.79000 +0.40	25.83	25.41	25.41	42,400
07 Jun 21	25.39000 +0.23	25.40	25.00	25.27	33,500
04 Jun 21	25.16000 +0.05	25.27	24.82	25.12	42,400
03 Jun 21	25.11000 -0.12	25.55	25.07	25.49	94,600
02 Jun 21	25.23000 +0.03	25.27	25.06	25.27	21,600
01 Jun 21	25.20000 +0.37	25.27	24.80	24.80	92,500
31 May 21	24.83000 -0.08	24.94	24.78	24.94	13,100
28 May 21	24.91000 +0.13	25.00	24.60	24.79	77,800
27 May 21	24.78000 -0.22	25.05	24.70	25.05	140,800
26 May 21	25.00000 +0.26	25.18	24.79	24.99	76,000
25 May 21	24.74000 -0.40	25.41	24.61	25.24	155,300
21 May 21	25.14000 +0.63	25.42	24.55	24.62	140,400
20 May 21	24.51000 +0.36	24.56	24.15	24.16	125,500
19 May 21	24.15000 +0.02	24.20	23.84	24.11	114,300
18 May 21	24.13000 +0.22	24.22	23.62	24.22	79,700
17 May 21	23.91000 +0.24	24.08	23.47	23.65	95,500
14 May 21	23.67000 +0.29	23.78	23.21	23.48	132,800
13 May 21	23.38000 +0.10	23.93	23.24	23.45	156,700
12 May 21	23.28000 +0.09	24.24	23.10	23.50	146,600
11 May 21	23.19000 -0.11	23.68	22.83	22.83	75,400
10 May 21	23.30000 +0.00	23.62	23.24	23.30	93,900
07 May 21	23.30000 +0.15	23.55	23.14	23.15	22,700
06 May 21	23.15000 +0.16	23.29	22.99	23.00	42,800
05 May 21	22.99000 -0.15	23.22	22.88	23.22	33,300
04 May 21	23.14000 -0.11	23.25	22.64	23.19	77,900
03 May 21	23.25000 +0.32	23.30	22.80	22.92	76,500
30 Apr 21	22.93000 -0.17	23.32	22.90	22.97	38,900
29 Apr 21	23.10000 +0.37	23.23	22.75	22.80	233,400
28 Apr 21	22.73000 +0.00	22.75	22.56	22.66	36,400
27 Apr 21	22.73000 -0.08	22.86	22.70	22.77	65,300
26 Apr 21	22.81000 +0.07	22.90	22.62	22.83	54,800
23 Apr 21	22.74000 -0.03	22.99	22.65	22.99	40,400
22 Apr 21	22.77000 +0.02	22.77	22.59	22.76	30,700
21 Apr 21	22.75000 +0.18	22.76	22.47	22.69	28,000
20 Apr 21	22.57000 -0.09	22.77	22.51	22.51	48,000
19 Apr 21	22.66000 -0.12	22.75	22.61	22.74	20,800
16 Apr 21	22.78000 -0.03	22.86	22.66	22.84	33,300
15 Apr 21	22.81000 +0.13	22.89	22.64	22.72	26,000
14 Apr 21	22.68000 -0.09	22.90	22.66	22.66	35,000
13 Apr 21	22.77000 +0.09	22.80	22.48	22.63	29,400
12 Apr 21	22.68000 -0.08	22.73	22.48	22.72	39,600
09 Apr 21	22.76000 -0.05	22.81	22.59	22.70	51,400
08 Apr 21	22.81000 +0.23	22.81	22.34	22.70	50,300
07 Apr 21	22.58000 -0.06	22.70	22.52	22.66	73,700
06 Apr 21	22.64000 -0.08	22.75	22.43	22.75	56,600
05 Apr 21	22.72000 -0.07	22.99	22.60	22.82	30,800
01 Apr 21	22.79000 +0.18	22.81	22.47	22.70	516,900
31 Mar 21	22.61000 +0.00	22.77	22.60	22.60	55,200
30 Mar 21	22.61000 +0.01	22.71	22.49	22.59	61,800
29 Mar 21	22.60000 -0.18	22.68	22.43	22.52	57,300
26 Mar 21	22.78000 -0.08	23.03	22.40	22.94	78,100
25 Mar 21	22.86000 -0.12	22.98	22.43	22.98	89,300
24 Mar 21	22.98000 -0.16	23.48	22.96	23.29	114,600
23 Mar 21	23.14000 -0.27	23.47	23.12	23.20	86,200
22 Mar 21	23.41000 +0.27	23.54	23.01	23.14	170,300
19 Mar 21	23.14000 +0.46	23.40	22.52	22.68	434,400
18 Mar 21	22.68000 -0.03	23.02	22.62	22.68	269,300
17 Mar 21	22.71000 -0.08	22.90	22.58	22.72	86,400
16 Mar 21	22.79000 -0.10	23.07	22.68	22.91	82,900
15 Mar 21	22.89000 +0.24	22.95	22.45	22.76	248,900
12 Mar 21	22.65000 +0.13	22.65	22.14	22.42	130,500
11 Mar 21	22.52000 -0.05	22.86	22.49	22.58	89,600
10 Mar 21	22.57000 -0.08	22.74	22.50	22.65	67,500
09 Mar 21	22.65000 -0.12	22.99	22.56	22.99	71,700
08 Mar 21	22.77000 +0.37	23.00	22.33	22.42	254,300
05 Mar 21	22.40000 +0.26	22.47	21.54	22.25	611,100
04 Mar 21	22.14000 -0.15	22.56	21.93	22.36	208,500
03 Mar 21	22.29000 -0.43	22.70	22.15	22.70	121,600
02 Mar 21	22.72000 -0.11	23.25	22.72	22.93	132,300
01 Mar 21	22.83000 +0.15	22.97	22.65	22.88	233,000
26 Feb 21	22.68000 -0.19	22.92	22.22	22.90	258,000
25 Feb 21	22.87000 +0.00	23.72	22.84	23.00	223,200
24 Feb 21	22.87000 +1.31	23.26	21.57	21.93	256,700
23 Feb 21	21.56000 -0.04	21.81	21.18	21.60	63,600
22 Feb 21	21.60000 +0.14	21.63	21.39	21.45	63,100
19 Feb 21	21.46000 +0.24	21.69	21.21	21.32	103,700
18 Feb 21	21.22000 +0.04	21.49	21.14	21.14	59,200
17 Feb 21	21.18000 -0.08	21.30	20.95	21.17	128,800
16 Feb 21	21.26000 -0.27	21.55	20.99	21.53	128,800
12 Feb 21	21.53000 +0.03	21.57	21.35	21.47	82,900
11 Feb 21	21.50000 +0.20	21.66	21.23	21.33	92,600
10 Feb 21	21.30000 +0.47	21.30	20.84	21.02	96,900
09 Feb 21	20.83000 -0.30	21.30	20.83	21.14	141,700
08 Feb 21	21.13000 -0.35	21.75	21.06	21.57	123,300
05 Feb 21	21.48000 +0.13	21.63	21.33	21.40	76,700
04 Feb 21	21.35000 -0.11	21.65	21.28	21.37	103,900
03 Feb 21	21.46000 -0.08	21.65	21.35	21.62	45,200
02 Feb 21	21.54000 +0.40	21.60	21.16	21.19	116,800
01 Feb 21	21.14000 +0.50	21.30	20.63	20.74	132,500
29 Jan 21	20.64000 -0.29	20.85	20.61	20.83	87,100
28 Jan 21	20.93000 +0.21	21.32	20.78	20.81	76,700
27 Jan 21	20.72000 -0.36	21.12	20.50	20.87	79,300
26 Jan 21	21.08000 +0.19	21.41	20.84	20.86	126,400
25 Jan 21	20.89000 -0.06	20.95	20.63	20.75	70,200
22 Jan 21	20.95000 -0.09	21.09	20.89	20.96	56,100
21 Jan 21	21.04000 +0.06	21.11	20.75	20.95	82,800
20 Jan 21	20.98000 +0.26	21.05	20.75	20.79	107,800
19 Jan 21	20.72000 -0.15	20.97	20.64	20.97	44,400
18 Jan 21	20.87000 +0.11	20.99	20.72	20.88	54,900
15 Jan 21	20.76000 +0.12	20.89	20.60	20.61	101,600
14 Jan 21	20.64000 +0.27	20.90	20.42	20.42	146,000
13 Jan 21	20.37000 -0.04	20.63	20.36	20.63	71,000
12 Jan 21	20.41000 -0.15	20.60	20.36	20.59	60,500
11 Jan 21	20.56000 -0.15	20.80	20.45	20.57	117,600
08 Jan 21	20.71000 +0.26	20.86	20.48	20.48	59,300
07 Jan 21	20.45000 -0.03	20.63	20.42	20.55	77,600
06 Jan 21	20.48000 -0.15	20.93	20.37	20.67	91,900
05 Jan 21	20.63000 -0.30	21.00	20.61	20.99	69,200
04 Jan 21	20.93000 -0.32	21.29	20.90	21.29	90,500
31 Dec 20	21.25000 +0.24	21.30	20.95	21.04	46,200
30 Dec 20	21.01000 +0.01	21.28	20.99	21.00	46,900
29 Dec 20	21.00000 -0.03	21.35	20.83	20.83	73,600
24 Dec 20	21.03000 +0.10	21.08	20.95	21.00	28,800
23 Dec 20	20.93000 -0.10	21.18	20.90	21.06	53,700
22 Dec 20	21.03000 +0.29	21.14	20.71	20.71	60,000
21 Dec 20	20.74000 +0.00	20.85	20.40	20.64	125,100
18 Dec 20	20.74000 +0.02	21.03	20.49	20.67	102,800
17 Dec 20	20.72000 -0.10	20.99	20.56	20.83	183,900
16 Dec 20	20.82000 +0.14	20.96	20.63	20.68	67,400
15 Dec 20	20.68000 +0.30	20.87	20.42	20.43	139,400
14 Dec 20	20.38000 +0.08	20.72	20.25	20.35	110,700
11 Dec 20	20.30000 -0.20	20.60	20.30	20.47	124,800
10 Dec 20	20.50000 +0.42	20.71	20.08	20.08	94,400
09 Dec 20	20.08000 -0.12	20.37	20.03	20.17	102,800
08 Dec 20	20.20000 -0.11	20.42	20.11	20.31	234,100
07 Dec 20	20.31000 +0.13	20.43	20.01	20.11	104,000
04 Dec 20	20.18000 +0.18	20.26	19.92	20.00	87,600
03 Dec 20	20.00000 +0.39	20.21	19.62	19.64	68,900
02 Dec 20	19.61000 -0.03	19.77	19.53	19.59	137,500
01 Dec 20	19.64000 +0.16	19.77	19.50	19.63	127,900
30 Nov 20	19.48000 +0.03	19.59	19.25	19.45	127,300
27 Nov 20	19.45000 -0.15	19.65	19.32	19.65	92,900
26 Nov 20	19.60000 +0.23	19.70	19.47	19.54	94,800
25 Nov 20	19.37000 -0.07	19.60	19.26	19.51	82,000
24 Nov 20	19.44000 +0.17	19.55	19.07	19.43	184,800
23 Nov 20	19.27000 +0.11	19.48	18.89	19.26	198,500
20 Nov 20	19.16000 +0.04	19.36	19.05	19.25	151,100
19 Nov 20	19.12000 +0.43	19.27	18.47	18.72	155,200
18 Nov 20	18.69000 -0.14	19.13	18.69	18.91	221,300
17 Nov 20	18.83000 +0.23	19.05	18.42	18.48	277,500
16 Nov 20	18.60000 +0.28	18.63	18.26	18.52	137,100
13 Nov 20	18.32000 +0.20	18.48	18.14	18.14	196,900
12 Nov 20	18.12000 -0.80	19.02	18.10	18.89	195,900
11 Nov 20	18.92000 +0.08	19.08	18.37	18.74	113,800
10 Nov 20	18.84000 +0.21	19.17	18.47	18.83	118,200
09 Nov 20	18.63000 +0.29	19.12	18.45	18.46	172,400
06 Nov 20	18.34000 +0.16	18.42	18.01	18.22	84,800
05 Nov 20	18.18000 +0.25	18.36	17.98	18.03	167,300
04 Nov 20	17.93000 +0.19	18.25	17.70	17.70	75,700
03 Nov 20	17.74000 -0.05	18.10	17.71	18.02	22,900
02 Nov 20	17.79000 +0.13	18.09	17.60	17.78	69,500
30 Oct 20	17.66000 -0.42	18.13	17.63	18.13	68,900
29 Oct 20	18.08000 -0.12	18.19	17.94	18.19	32,300
28 Oct 20	18.20000 -0.69	18.75	18.15	18.75	70,600
27 Oct 20	18.89000 -0.13	19.27	18.58	19.05	76,300
26 Oct 20	19.02000 -0.21	19.33	18.88	19.33	47,600
23 Oct 20	19.23000 +0.03	19.25	19.00	19.23	27,900
22 Oct 20	19.20000 -0.03	19.25	19.00	19.00	18,100
21 Oct 20	19.23000 +0.08	19.33	19.05	19.15	20,500
20 Oct 20	19.15000 +0.14	19.28	18.97	19.05	52,600
19 Oct 20	19.01000 -0.09	19.26	18.98	19.16	52,500
16 Oct 20	19.10000 -0.15	19.79	19.00	19.79	117,000
15 Oct 20	19.25000 -0.03	19.36	19.17	19.35	78,000
14 Oct 20	19.28000 -0.21	19.71	19.25	19.70	47,000
13 Oct 20	19.49000 -0.01	19.73	19.25	19.73	61,100
09 Oct 20	19.50000 +0.07	19.74	19.44	19.63	47,500
08 Oct 20	19.43000 -0.04	19.63	19.40	19.59	50,200
07 Oct 20	19.47000 +0.03	19.92	19.34	19.51	108,600
06 Oct 20	19.44000 -0.12	19.63	19.31	19.54	66,900
05 Oct 20	19.56000 -0.11	19.87	19.45	19.76	62,900
02 Oct 20	19.67000 -0.10	19.81	19.39	19.54	91,700
01 Oct 20	19.77000 +0.32	19.92	19.35	19.40	120,100
30 Sep 20	19.45000 +0.05	19.72	19.35	19.41	89,600
29 Sep 20	19.40000 -0.39	19.75	19.22	19.75	71,300
28 Sep 20	19.79000 +0.46	20.00	19.50	19.68	155,700
25 Sep 20	19.33000 +0.02	19.49	19.16	19.32	55,700
24 Sep 20	19.31000 -0.23	19.59	19.16	19.53	49,800
23 Sep 20	19.54000 -0.17	19.85	19.40	19.73	80,400
22 Sep 20	19.71000 -0.08	20.11	19.52	19.55	145,900
21 Sep 20	19.79000 -0.21	20.26	19.61	20.02	49,300
18 Sep 20	20.00000 -0.57	20.64	20.00	20.63	277,200
17 Sep 20	20.57000 -0.01	20.72	20.25	20.72	56,000
16 Sep 20	20.58000 +0.01	20.90	20.42	20.75	45,500
15 Sep 20	20.57000 +0.36	20.79	20.30	20.49	54,200
14 Sep 20	20.21000 +0.33	20.39	20.02	20.32	67,500
11 Sep 20	19.88000 +0.02	20.32	19.61	20.02	55,200
10 Sep 20	19.86000 +0.70	20.23	19.31	19.58	189,000
09 Sep 20	19.16000 -0.13	19.60	19.06	19.39	221,200
08 Sep 20	19.29000 -0.15	19.60	19.02	19.60	52,300
04 Sep 20	19.44000 +0.07	19.58	19.23	19.31	64,600
03 Sep 20	19.37000 +0.00	19.89	19.33	19.82	56,900
02 Sep 20	19.37000 +0.05	19.44	19.22	19.31	29,600
01 Sep 20	19.32000 +0.16	19.32	18.89	19.05	38,100
31 Aug 20	19.16000 -0.48	19.63	18.89	19.63	134,400
28 Aug 20	19.64000 +0.34	19.64	19.22	19.23	34,100
27 Aug 20	19.30000 -0.23	19.61	19.21	19.49	49,500
26 Aug 20	19.53000 +0.02	19.81	19.44	19.52	34,300
25 Aug 20	19.51000 +0.42	19.64	18.91	19.34	60,900
24 Aug 20	19.09000 +0.17	19.63	18.90	19.07	226,800
21 Aug 20	18.92000 +0.24	19.00	18.48	18.64	44,700
20 Aug 20	18.68000 +0.08	18.80	18.53	18.53	17,700
19 Aug 20	18.60000 -0.12	18.72	18.52	18.52	27,400
18 Aug 20	18.72000 -0.18	18.94	18.36	18.87	29,000
17 Aug 20	18.90000 +1.25	18.90	17.84	17.84	285,100
14 Aug 20	17.65000 -0.07	17.82	17.52	17.82	774,900
13 Aug 20	17.72000 +0.10	17.95	17.68	17.90	23,800
12 Aug 20	17.62000 +0.12	17.86	17.36	17.66	41,100
11 Aug 20	17.50000 +0.06	17.71	17.32	17.53	47,900
10 Aug 20	17.44000 +0.07	17.66	17.33	17.50	25,100
07 Aug 20	17.37000 -0.21	17.57	17.23	17.53	46,300
06 Aug 20	17.58000 +0.02	17.90	17.50	17.67	89,900
05 Aug 20	17.56000 -0.22	17.90	17.56	17.83	26,700
04 Aug 20	17.78000 -0.13	18.10	17.51	17.88	27,400
31 Jul 20	17.91000 -0.02	18.00	17.74	17.93	23,900
30 Jul 20	17.93000 -0.09	18.01	17.78	17.87	20,000
29 Jul 20	18.02000 +0.08	18.12	17.90	18.08	20,400
28 Jul 20	17.94000 +0.19	18.00	17.62	17.93	30,400
27 Jul 20	17.75000 +0.13	17.99	17.36	17.99	19,600
24 Jul 20	17.62000 -0.13	17.70	17.34	17.56	59,700
23 Jul 20	17.75000 -0.32	18.19	17.75	18.10	23,000
22 Jul 20	18.07000 +0.17	18.23	17.53	17.80	52,400
21 Jul 20	17.90000 -0.10	18.10	17.83	18.00	63,800
20 Jul 20	18.00000 -0.27	18.26	17.92	18.26	15,400
17 Jul 20	18.27000 +0.12	18.47	18.13	18.16	14,700
16 Jul 20	18.15000 -0.23	18.45	18.15	18.31	16,800
15 Jul 20	18.38000 +0.43	18.49	18.00	18.00	98,500
14 Jul 20	17.95000 -0.25	18.24	17.75	18.21	32,100
13 Jul 20	18.20000 -0.05	18.33	17.99	18.31	39,300
10 Jul 20	18.25000 +0.14	18.45	17.77	18.05	27,300
09 Jul 20	18.11000 -0.39	18.37	17.97	18.37	26,200
08 Jul 20	18.50000 -0.50	18.79	18.31	18.79	34,600
07 Jul 20	19.00000 +0.74	19.00	18.01	18.17	29,000
06 Jul 20	18.26000 +9.00	19.01	17.02	17.02	44,900
03 Jul 20	9.26000 -0.16	9.50	9.18	9.18	23,300
02 Jul 20	9.42000 +0.46	9.56	8.99	8.99	61,650
30 Jun 20	8.96000 +0.34	8.96	8.63	8.63	23,750
29 Jun 20	8.62000 -0.13	8.90	8.51	8.74	75,650
26 Jun 20	8.75000 -0.05	8.82	8.66	8.81	27,550
25 Jun 20	8.80000 -0.14	9.03	8.80	8.90	18,250
24 Jun 20	8.94000 +0.06	8.94	8.52	8.73	48,700
23 Jun 20	8.88000 -0.30	9.22	8.81	9.22	29,850
22 Jun 20	9.18000 -0.07	9.28	9.09	9.17	16,750
19 Jun 20	9.25000 -0.10	9.36	9.21	9.35	32,650
18 Jun 20	9.35000 -0.07	9.38	9.19	9.38	47,050
17 Jun 20	9.42000 -0.08	9.55	9.29	9.41	42,550
16 Jun 20	9.50000 -0.09	9.92	9.49	9.72	33,750
15 Jun 20	9.59000 +0.19	9.63	8.93	9.21	42,150
12 Jun 20	9.40000 +0.09	9.58	9.25	9.48	34,800
11 Jun 20	9.31000 -0.37	9.56	9.06	9.06	84,450
10 Jun 20	9.68000 +0.09	9.81	9.46	9.63	44,150
09 Jun 20	9.59000 +0.16	9.69	9.14	9.39	59,550
08 Jun 20	9.43000 +0.53	9.45	8.90	8.94	98,050
05 Jun 20	8.90000 +0.26	8.93	8.70	8.70	109,350
04 Jun 20	8.64000 +0.29	8.67	8.28	8.30	58,550
03 Jun 20	8.35000 +0.12	8.39	8.20	8.23	65,650
02 Jun 20	8.23000 -0.02	8.29	8.10	8.29	34,600
01 Jun 20	8.25000 -0.05	8.48	8.13	8.25	53,650
29 May 20	8.30000 +0.14	8.30	8.07	8.16	83,250
28 May 20	8.16000 -0.26	8.55	8.15	8.55	44,800
27 May 20	8.42000 -0.13	8.58	8.23	8.58	60,750
26 May 20	8.55000 +0.19	8.57	8.31	8.33	44,450
25 May 20	8.36000 +0.14	8.49	8.27	8.29	16,700
22 May 20	8.22000 +0.09	8.30	7.91	8.17	77,450
21 May 20	8.13000 +0.20	8.15	7.76	7.89	55,450
20 May 20	7.93000 -0.03	8.10	7.86	7.99	80,750
19 May 20	7.96000 +0.05	8.20	7.87	8.05	191,600
15 May 20	7.91000 +0.24	7.93	7.50	7.58	53,450
14 May 20	7.67000 +0.07	7.67	7.21	7.59	56,600
13 May 20	7.60000 -0.21	8.03	7.52	8.03	91,450
12 May 20	7.81000 -0.26	8.25	7.80	8.17	56,600
11 May 20	8.07000 -0.08	8.17	7.97	8.09	44,550
08 May 20	8.15000 -0.16	8.40	8.11	8.39	63,050
07 May 20	8.31000 -0.21	8.77	8.30	8.77	57,850
06 May 20	8.52000 +0.13	8.57	8.28	8.28	56,000
05 May 20	8.39000 +0.02	8.73	8.26	8.73	45,500
04 May 20	8.37000 -0.24	8.68	8.10	8.50	48,200
01 May 20	8.61000 -0.16	8.80	8.45	8.49	53,450
30 Apr 20	8.77000 +0.16	8.83	8.45	8.53	62,600
29 Apr 20	8.61000 +0.15	8.78	8.44	8.69	128,750
28 Apr 20	8.46000 -0.54	9.10	8.43	9.00	115,100
27 Apr 20	9.00000 +0.11	9.19	8.81	8.81	39,900
24 Apr 20	8.89000 +0.21	8.93	8.57	8.57	62,700
23 Apr 20	8.68000 -0.09	8.89	8.50	8.89	28,100
22 Apr 20	8.77000 +0.27	8.97	8.51	8.97	35,400
21 Apr 20	8.50000 -0.35	8.84	8.43	8.82	22,150
20 Apr 20	8.85000 -0.15	9.00	8.61	8.93	32,150
17 Apr 20	9.00000 -0.04	9.24	8.84	9.13	46,950
16 Apr 20	9.04000 -0.12	9.31	9.00	9.19	32,150
15 Apr 20	9.16000 +0.00	9.28	8.83	9.22	44,150
14 Apr 20	9.16000 +0.07	9.58	9.03	9.58	39,350
13 Apr 20	9.09000 -0.39	9.21	8.74	9.19	25,500
09 Apr 20	9.48000 -0.05	9.89	9.24	9.89	41,500
08 Apr 20	9.53000 +0.55	9.63	9.12	9.23	66,750
07 Apr 20	8.98000 +0.04	9.40	8.82	9.06	42,900
06 Apr 20	8.94000 +0.17	9.18	8.70	8.91	32,450
03 Apr 20	8.77000 -0.42	9.25	8.65	9.25	37,400
02 Apr 20	9.19000 +0.44	9.42	8.65	8.73	58,800
01 Apr 20	8.75000 -0.69	9.30	8.64	9.30	81,550
31 Mar 20	9.44000 +0.23	9.88	9.22	9.30	44,250
30 Mar 20	9.21000 -0.23	9.41	8.86	9.41	70,900
27 Mar 20	9.44000 +0.09	9.65	8.83	9.15	41,950
26 Mar 20	9.35000 +0.42	9.55	8.87	9.27	86,550
25 Mar 20	8.93000 +0.98	9.25	7.94	8.04	80,300
24 Mar 20	7.95000 +0.52	8.45	7.66	7.66	109,400
23 Mar 20	7.43000 -0.73	8.02	7.28	8.00	76,650
20 Mar 20	8.16000 +0.66	8.21	7.38	7.52	106,450
19 Mar 20	7.50000 -0.60	7.98	6.92	7.94	114,850
18 Mar 20	8.10000 -1.74	9.57	7.30	7.75	152,400
17 Mar 20	9.84000 -0.12	10.79	9.71	10.09	89,100
16 Mar 20	9.96000 -1.57	10.70	8.90	10.70	115,650
13 Mar 20	11.53000 +0.54	11.53	10.74	11.24	130,100
12 Mar 20	10.99000 -1.47	11.54	10.05	11.05	115,300
11 Mar 20	12.46000 -0.35	12.61	12.28	12.61	122,400
10 Mar 20	12.81000 +0.40	12.99	12.37	12.92	113,950
09 Mar 20	12.41000 -1.00	13.18	12.41	12.50	96,450
06 Mar 20	13.41000 -0.19	13.52	13.23	13.43	40,950
05 Mar 20	13.60000 +0.00	13.78	13.48	13.54	63,400
04 Mar 20	13.60000 +0.35	13.78	13.31	13.35	98,400
03 Mar 20	13.25000 +0.00	13.48	13.18	13.36	131,100
02 Mar 20	13.25000 +0.50	13.40	12.72	12.72	177,600
28 Feb 20	12.75000 +0.02	13.12	11.95	12.27	698,650
27 Feb 20	12.73000 +0.00	12.75	12.41	12.73	63,800
26 Feb 20	12.73000 +0.26	12.91	12.54	12.54	77,700
25 Feb 20	12.47000 -0.28	12.90	12.34	12.75	58,100
24 Feb 20	12.75000 -0.06	12.79	12.62	12.74	38,350
21 Feb 20	12.81000 +0.23	12.90	12.59	12.62	40,900
20 Feb 20	12.58000 +0.16	12.66	12.42	12.45	112,800
19 Feb 20	12.42000 +0.05	12.50	12.38	12.45	20,750
18 Feb 20	12.37000 +0.06	12.47	12.33	12.47	35,950
14 Feb 20	12.31000 +0.12	12.43	12.21	12.21	23,300
13 Feb 20	12.19000 +0.14	12.24	12.04	12.04	56,900
12 Feb 20	12.05000 +0.12	12.09	11.87	11.96	69,550
11 Feb 20	11.93000 +0.01	12.07	11.81	11.95	37,350
10 Feb 20	11.92000 +0.04	12.14	11.90	11.91	26,200
07 Feb 20	11.88000 +0.34	12.10	11.49	11.58	75,200
06 Feb 20	11.54000 -0.26	11.85	11.25	11.85	296,100
05 Feb 20	11.80000 +0.04	12.02	11.73	11.87	23,000
04 Feb 20	11.76000 +0.14	11.83	11.66	11.66	16,650
03 Feb 20	11.62000 -0.07	11.75	11.60	11.73	32,000
31 Jan 20	11.69000 -0.07	11.82	11.65	11.75	42,750
30 Jan 20	11.76000 -0.02	11.82	11.72	11.76	29,000
29 Jan 20	11.78000 +0.05	11.84	11.72	11.72	20,950
28 Jan 20	11.73000 +0.04	11.74	11.63	11.72	16,550
27 Jan 20	11.69000 +0.03	11.79	11.56	11.56	119,250
24 Jan 20	11.66000 +0.02	12.27	11.60	11.68	198,400
23 Jan 20	11.64000 +0.07	11.69	11.49	11.49	14,900
22 Jan 20	11.57000 -0.09	11.68	11.50	11.65	30,700
21 Jan 20	11.66000 -0.04	11.68	11.63	11.67	12,850
20 Jan 20	11.70000 +0.02	11.71	11.61	11.68	12,500
17 Jan 20	11.68000 -0.07	11.74	11.66	11.74	4,100
16 Jan 20	11.75000 +0.07	11.75	11.70	11.70	20,500
15 Jan 20	11.68000 +0.08	11.71	11.61	11.61	23,850
14 Jan 20	11.60000 -0.02	11.69	11.58	11.61	41,100
13 Jan 20	11.62000 -0.07	11.70	11.60	11.60	42,600
10 Jan 20	11.69000 -0.01	11.72	11.65	11.71	10,000
09 Jan 20	11.70000 +0.05	11.77	11.67	11.70	39,550
08 Jan 20	11.65000 +0.02	11.69	11.58	11.63	31,050
07 Jan 20	11.63000 +0.02	11.63	11.51	11.61	17,900
06 Jan 20	11.61000 -0.05	11.65	11.53	11.65	11,300
03 Jan 20	11.66000 +0.10	11.68	11.54	11.56	11,650
02 Jan 20	11.56000 -0.14	11.72	11.48	11.72	20,700
31 Dec 19	11.70000 +0.01	11.72	11.54	11.68	31,900
30 Dec 19	11.69000 +0.02	11.71	11.58	11.70	15,100
27 Dec 19	11.67000 +0.03	11.79	11.63	11.79	21,800
24 Dec 19	11.64000 +0.00	11.70	11.64	11.65	11,950
23 Dec 19	11.64000 -0.03	11.79	11.64	11.79	24,500
20 Dec 19	11.67000 -0.08	11.80	11.67	11.80	16,200
19 Dec 19	11.75000 -0.09	11.90	11.63	11.90	46,200
18 Dec 19	11.84000 +0.02	11.85	11.65	11.85	32,300
17 Dec 19	11.82000 +0.08	11.95	11.67	11.84	36,000
16 Dec 19	11.74000 -0.07	11.96	11.74	11.91	25,250
13 Dec 19	11.81000 +0.08	11.85	11.76	11.85	23,100
12 Dec 19	11.73000 +0.08	11.85	11.67	11.76	64,450
11 Dec 19	11.65000 -0.06	11.75	11.65	11.66	80,200
10 Dec 19	11.71000 +0.39	11.74	11.34	11.34	34,050
09 Dec 19	11.32000 -0.15	11.44	11.29	11.44	32,000
06 Dec 19	11.47000 -0.05	11.55	11.36	11.55	26,500
05 Dec 19	11.52000 +0.17	11.53	11.28	11.28	18,700
04 Dec 19	11.35000 -0.08	11.53	11.24	11.41	42,500
03 Dec 19	11.43000 -0.04	11.45	11.31	11.39	44,750
02 Dec 19	11.47000 -0.11	11.61	11.44	11.54	20,400
29 Nov 19	11.58000 +0.06	11.63	11.45	11.48	23,250
28 Nov 19	11.52000 +0.00	11.60	11.49	11.49	8,550
27 Nov 19	11.52000 +0.04	11.68	11.37	11.37	20,250
26 Nov 19	11.48000 -0.30	11.70	11.42	11.69	112,850
25 Nov 19	11.78000 +0.31	11.82	11.34	11.43	31,450
22 Nov 19	11.47000 +0.22	11.54	11.29	11.34	30,050
21 Nov 19	11.25000 +0.00	11.40	11.22	11.24	10,950
20 Nov 19	11.25000 -0.04	11.45	11.22	11.27	70,000
19 Nov 19	11.29000 -0.01	11.34	11.20	11.32	18,550
18 Nov 19	11.30000 -0.27	11.73	11.22	11.52	41,250
15 Nov 19	11.57000 -0.12	11.94	11.49	11.71	44,100
14 Nov 19	11.69000 +0.55	11.83	11.11	11.21	41,000
13 Nov 19	11.14000 +0.83	11.17	10.73	11.06	71,350
12 Nov 19	10.31000 +0.09	10.44	10.21	10.23	16,450
11 Nov 19	10.22000 -0.05	10.27	10.20	10.27	11,650
08 Nov 19	10.27000 +0.00	10.43	10.20	10.31	22,300
07 Nov 19	10.27000 +0.06	10.40	10.21	10.21	13,400
06 Nov 19	10.21000 -0.06	10.30	10.15	10.30	21,750
05 Nov 19	10.27000 +0.02	10.31	10.21	10.21	11,900
04 Nov 19	10.25000 +0.00	10.30	10.17	10.26	11,500
01 Nov 19	10.25000 +0.16	10.27	10.10	10.10	11,100
31 Oct 19	10.09000 +0.10	10.09	9.94	9.94	20,400
30 Oct 19	9.99000 +0.01	10.05	9.92	9.95	28,100
29 Oct 19	9.98000 -0.06	10.07	9.90	10.04	28,650
28 Oct 19	10.04000 +0.04	10.08	9.96	9.96	14,950
25 Oct 19	10.00000 -0.04	10.03	9.97	10.03	13,550
24 Oct 19	10.04000 -0.03	10.12	9.98	10.12	13,000
23 Oct 19	10.07000 -0.03	10.12	10.03	10.09	12,700
22 Oct 19	10.10000 +0.03	10.13	10.03	10.10	15,650
21 Oct 19	10.07000 +0.08	10.26	10.04	10.04	32,950
18 Oct 19	9.99000 -0.08	10.13	9.97	10.11	36,600
17 Oct 19	10.07000 -0.01	10.10	9.92	10.02	36,250
16 Oct 19	10.08000 +0.03	10.13	9.98	10.05	50,450
15 Oct 19	10.05000 +0.09	10.05	9.94	9.99	30,900
11 Oct 19	9.96000 +0.04	10.03	9.77	9.93	41,550
10 Oct 19	9.92000 +0.04	9.99	9.83	9.86	27,800
09 Oct 19	9.88000 +0.20	9.98	9.69	9.69	42,450
08 Oct 19	9.68000 -0.18	9.86	9.64	9.85	33,800
07 Oct 19	9.86000 +0.07	10.00	9.78	10.00	33,750
04 Oct 19	9.79000 +0.06	9.86	9.71	9.72	21,200
03 Oct 19	9.73000 +0.10	9.79	9.64	9.65	30,650
02 Oct 19	9.63000 +0.09	9.74	9.40	9.74	49,700
01 Oct 19	9.54000 -0.02	9.74	9.54	9.74	32,600
30 Sep 19	9.56000 -0.11	9.66	9.55	9.61	46,900
27 Sep 19	9.67000 +0.08	9.68	9.54	9.54	18,100
26 Sep 19	9.59000 -0.07	9.74	9.58	9.66	39,750
25 Sep 19	9.66000 +0.02	9.75	9.59	9.62	19,400
24 Sep 19	9.64000 +0.01	9.71	9.63	9.63	14,150
23 Sep 19	9.63000 +0.05	9.75	9.58	9.59	44,000
20 Sep 19	9.58000 -0.03	9.75	9.58	9.70	42,450
19 Sep 19	9.61000 +0.05	9.70	9.50	9.54	20,650
18 Sep 19	9.56000 +0.08	9.69	9.38	9.50	127,750
17 Sep 19	9.48000 -0.19	9.65	9.47	9.65	76,000
16 Sep 19	9.67000 +1.38	10.11	9.16	9.16	137,950
13 Sep 19	8.29000 -0.06	8.36	8.24	8.35	10,500
12 Sep 19	8.35000 +0.02	8.40	8.30	8.31	96,800
11 Sep 19	8.33000 +0.04	8.42	8.21	8.42	11,250
10 Sep 19	8.29000 -0.03	8.37	8.22	8.26	11,850
09 Sep 19	8.32000 -0.17	8.50	8.30	8.49	19,150
06 Sep 19	8.49000 +0.01	8.51	8.42	8.50	15,750
05 Sep 19	8.48000 -0.01	8.54	8.47	8.50	67,000
04 Sep 19	8.49000 -0.07	8.57	8.42	8.57	20,100
03 Sep 19	8.56000 +0.00	8.61	8.47	8.61	7,300
30 Aug 19	8.56000 +0.10	8.60	8.43	8.49	23,400
29 Aug 19	8.46000 +0.03	8.48	8.34	8.44	3,100
28 Aug 19	8.43000 +0.03	8.44	8.35	8.37	4,400
27 Aug 19	8.40000 -0.07	8.52	8.37	8.47	13,850
26 Aug 19	8.47000 +0.09	8.61	8.40	8.40	19,900
23 Aug 19	8.38000 -0.12	8.53	8.32	8.45	15,600
22 Aug 19	8.50000 +0.02	8.52	8.46	8.50	5,800
21 Aug 19	8.48000 -0.02	8.60	8.43	8.51	13,750
20 Aug 19	8.50000 -0.10	8.59	8.41	8.56	18,100
19 Aug 19	8.60000 +0.36	8.75	8.20	8.26	38,150
16 Aug 19	8.24000 +0.05	8.26	8.13	8.21	15,150
15 Aug 19	8.19000 -0.16	8.34	8.15	8.34	13,900
14 Aug 19	8.35000 -0.27	8.43	8.27	8.38	16,700
13 Aug 19	8.62000 +0.07	8.64	8.48	8.54	68,750
12 Aug 19	8.55000 +0.04	8.61	8.42	8.50	20,400
09 Aug 19	8.51000 +0.05	8.53	8.38	8.43	18,300
08 Aug 19	8.46000 -0.04	8.59	8.37	8.59	11,500
07 Aug 19	8.50000 +0.14	8.52	8.29	8.33	31,650
06 Aug 19	8.36000 +0.02	8.38	8.25	8.36	22,800
02 Aug 19	8.34000 -0.11	8.41	8.33	8.41	8,950
01 Aug 19	8.45000 +0.08	8.55	8.26	8.38	16,250
31 Jul 19	8.37000 -0.28	8.63	8.34	8.63	16,000
30 Jul 19	8.65000 -0.04	8.66	8.57	8.65	18,050
29 Jul 19	8.69000 +0.07	8.75	8.58	8.58	38,000
26 Jul 19	8.62000 -0.07	8.71	8.61	8.71	31,900
25 Jul 19	8.69000 +0.00	8.72	8.66	8.72	18,500
24 Jul 19	8.69000 +0.07	8.69	8.59	8.65	60,500
23 Jul 19	8.62000 +0.20	8.77	8.48	8.50	55,750
22 Jul 19	8.42000 +0.22	8.44	8.23	8.23	44,050
19 Jul 19	8.20000 +0.08	8.23	8.07	8.13	53,700
18 Jul 19	8.12000 +0.08	8.13	8.04	8.08	39,150
17 Jul 19	8.04000 +0.20	8.12	7.74	7.82	601,600
16 Jul 19	7.84000 -0.07	7.92	7.69	7.92	68,300
15 Jul 19	7.91000 -0.02	7.97	7.89	7.96	19,550
12 Jul 19	7.93000 -0.02	8.13	7.82	8.13	34,950
11 Jul 19	7.95000 +0.01	8.11	7.93	7.95	40,200
10 Jul 19	7.94000 -0.20	8.19	7.92	8.19	30,400
09 Jul 19	8.14000 +0.10	8.28	8.07	8.28	26,950
08 Jul 19	8.04000 +0.15	8.05	7.89	7.90	48,350
05 Jul 19	7.89000 +0.04	7.92	7.81	7.86	43,950
04 Jul 19	7.85000 +0.23	7.85	7.65	7.73	27,350
03 Jul 19	7.62000 +0.15	7.66	7.49	7.50	43,050
02 Jul 19	7.47000 +0.20	7.49	7.36	7.44	57,400
28 Jun 19	7.27000 +0.17	7.31	7.12	7.12	26,850
27 Jun 19	7.10000 +0.04	7.13	7.07	7.07	14,450
26 Jun 19	7.06000 +0.00	7.15	7.01	7.05	23,300
25 Jun 19	7.06000 -0.06	7.23	7.03	7.15	40,650
24 Jun 19	7.12000 +0.09	7.26	7.12	7.20	30,550
21 Jun 19	7.03000 -0.33	7.44	7.03	7.37	82,600
20 Jun 19	7.36000 +0.14	7.40	7.25	7.29	30,750
19 Jun 19	7.22000 +0.00	7.32	7.20	7.24	36,800
18 Jun 19	7.22000 +0.02	7.26	7.21	7.22	20,150
17 Jun 19	7.20000 -0.14	7.41	7.17	7.35	34,150
14 Jun 19	7.34000 -0.04	7.40	7.27	7.40	26,500
13 Jun 19	7.38000 +0.02	7.40	7.28	7.32	25,550
12 Jun 19	7.36000 -0.04	7.51	7.31	7.41	23,850
11 Jun 19	7.40000 +0.10	7.52	7.34	7.40	27,900
10 Jun 19	7.30000 +0.05	7.35	7.25	7.25	16,400
07 Jun 19	7.25000 -0.01	7.28	7.23	7.28	4,250
06 Jun 19	7.26000 +0.02	7.36	7.18	7.26	8,500
05 Jun 19	7.24000 -0.01	7.32	7.15	7.25	13,800
04 Jun 19	7.25000 +0.06	7.33	7.20	7.21	19,650
03 Jun 19	7.19000 +0.03	7.30	7.17	7.18	8,450
31 May 19	7.16000 -0.18	7.28	7.08	7.28	62,050
30 May 19	7.34000 -0.03	7.40	7.32	7.34	14,300
29 May 19	7.37000 -0.22	7.60	7.33	7.60	14,550
28 May 19	7.59000 +0.20	7.59	7.16	7.39	50,900
27 May 19	7.39000 -0.05	7.50	7.36	7.41	10,800
24 May 19	7.44000 -0.15	7.56	7.43	7.56	13,300
23 May 19	7.59000 -0.10	7.69	7.46	7.64	12,800
22 May 19	7.69000 -0.04	7.79	7.62	7.79	31,200
21 May 19	7.73000 +0.26	7.76	7.46	7.47	36,400
17 May 19	7.47000 +0.02	7.54	7.44	7.45	705,650
16 May 19	7.45000 +0.25	7.54	7.23	7.24	31,350
15 May 19	7.20000 -0.20	7.50	7.17	7.50	20,600
14 May 19	7.40000 +0.05	7.40	7.21	7.35	8,750
13 May 19	7.35000 -0.09	7.41	7.29	7.41	13,500
10 May 19	7.44000 +0.07	7.47	7.36	7.38	18,850
09 May 19	7.37000 -0.01	7.48	7.33	7.48	5,500
08 May 19	7.38000 +0.03	7.42	7.26	7.32	12,000
07 May 19	7.35000 -0.01	7.42	7.25	7.33	10,050
06 May 19	7.36000 -0.01	7.38	7.31	7.37	8,850
03 May 19	7.37000 +0.00	7.46	7.35	7.35	24,550
02 May 19	7.37000 -0.05	7.43	7.34	7.41	16,350
01 May 19	7.42000 -0.06	7.46	7.36	7.46	122,050
30 Apr 19	7.48000 -0.05	7.55	7.39	7.51	32,950
29 Apr 19	7.53000 -0.12	7.66	7.52	7.65	10,500
26 Apr 19	7.65000 -0.05	7.72	7.61	7.72	12,350
25 Apr 19	7.70000 +0.02	7.73	7.52	7.65	14,700
24 Apr 19	7.68000 +0.03	7.74	7.64	7.67	84,900
23 Apr 19	7.65000 +0.05	7.73	7.57	7.59	35,400
22 Apr 19	7.60000 +0.06	7.61	7.51	7.55	11,050
18 Apr 19	7.54000 -0.04	7.62	7.50	7.59	19,850
17 Apr 19	7.58000 -0.02	7.61	7.50	7.60	10,050
16 Apr 19	7.60000 +0.04	7.62	7.50	7.56	20,850
15 Apr 19	7.56000 -0.08	7.62	7.54	7.61	8,750
12 Apr 19	7.64000 +0.14	7.64	7.41	7.54	18,350
11 Apr 19	7.50000 -0.03	7.60	7.50	7.53	12,500
10 Apr 19	7.53000 +0.00	7.57	7.50	7.51	9,750
09 Apr 19	7.53000 -0.05	7.60	7.50	7.58	12,300
08 Apr 19	7.58000 -0.07	7.81	7.53	7.68	7,750
05 Apr 19	7.65000 -0.11	7.77	7.62	7.74	12,150
04 Apr 19	7.76000 +0.15	7.85	7.59	7.59	105,000
03 Apr 19	7.61000 -0.10	7.72	7.56	7.70	13,500
02 Apr 19	7.71000 -0.05	7.83	7.69	7.74	13,350
01 Apr 19	7.76000 -0.02	7.85	7.68	7.81	19,300
29 Mar 19	7.78000 -0.01	7.86	7.69	7.84	16,450
28 Mar 19	7.79000 -0.06	7.88	7.70	7.80	13,750
27 Mar 19	7.85000 -0.03	7.91	7.78	7.85	12,250
26 Mar 19	7.88000 +0.17	7.89	7.70	7.73	26,350
25 Mar 19	7.71000 +0.02	7.74	7.56	7.67	9,900
22 Mar 19	7.69000 -0.17	7.86	7.68	7.83	20,700
21 Mar 19	7.86000 +0.04	7.89	7.75	7.75	24,350
20 Mar 19	7.82000 -0.07	7.90	7.74	7.87	16,850
19 Mar 19	7.89000 +0.07	7.99	7.83	7.83	8,750
18 Mar 19	7.82000 -0.05	7.87	7.69	7.85	16,700
15 Mar 19	7.87000 +0.18	7.87	7.55	7.70	38,400
14 Mar 19	7.69000 -0.11	7.89	7.61	7.75	20,650
13 Mar 19	7.80000 -0.15	7.98	7.76	7.98	12,850
12 Mar 19	7.95000 +0.05	8.01	7.86	7.92	12,050
11 Mar 19	7.90000 +0.11	8.03	7.80	7.80	21,650
08 Mar 19	7.79000 -0.18	7.95	7.72	7.91	22,750
07 Mar 19	7.97000 -0.10	8.05	7.79	8.04	15,850
06 Mar 19	8.07000 -0.03	8.12	7.93	8.10	25,500
05 Mar 19	8.10000 -0.03	8.15	8.06	8.10	31,500
04 Mar 19	8.13000 +0.02	8.15	8.05	8.10	17,350
01 Mar 19	8.11000 +0.03	8.15	8.05	8.12	27,050
28 Feb 19	8.08000 +0.19	8.19	7.88	7.89	58,250
27 Feb 19	7.89000 +0.39	8.00	7.54	8.00	56,300
26 Feb 19	7.50000 +0.32	7.50	7.16	7.18	28,950
25 Feb 19	7.18000 +0.00	7.43	7.13	7.43	16,900
22 Feb 19	7.18000 +0.20	7.21	6.95	6.97	17,800
21 Feb 19	6.98000 +0.04	7.00	6.87	6.87	17,050
20 Feb 19	6.94000 -0.10	7.10	6.94	7.05	23,550
19 Feb 19	7.04000 -0.11	7.17	7.00	7.17	19,950
15 Feb 19	7.15000 +0.20	7.21	6.95	7.01	29,700
14 Feb 19	6.95000 +0.05	7.10	6.89	6.90	19,150
13 Feb 19	6.90000 -0.09	7.07	6.84	7.01	9,750
12 Feb 19	6.99000 +0.15	7.05	6.82	6.87	25,250
11 Feb 19	6.84000 +0.08	6.86	6.75	6.78	24,700
08 Feb 19	6.76000 -0.09	6.90	6.74	6.86	36,650
07 Feb 19	6.85000 +0.00	6.90	6.70	6.85	34,700
06 Feb 19	6.85000 -0.13	7.05	6.85	6.89	43,100
05 Feb 19	6.98000 +0.08	6.99	6.86	6.88	20,600
04 Feb 19	6.90000 -0.14	7.03	6.87	7.00	24,200
01 Feb 19	7.04000 -0.13	7.18	7.02	7.18	23,550
31 Jan 19	7.17000 -0.05	7.22	7.15	7.22	22,550
30 Jan 19	7.22000 +0.10	7.25	7.07	7.13	35,150
29 Jan 19	7.12000 -0.03	7.32	7.09	7.32	12,200
28 Jan 19	7.15000 +0.09	7.19	7.01	7.01	40,400
25 Jan 19	7.06000 +0.10	7.09	6.94	6.99	18,500
24 Jan 19	6.96000 -0.09	7.03	6.90	6.94	40,050
23 Jan 19	7.05000 +0.20	7.08	6.87	6.89	57,600
22 Jan 19	6.85000 -0.18	7.01	6.81	7.00	27,200
21 Jan 19	7.03000 +0.07	7.04	6.89	6.99	14,400
18 Jan 19	6.96000 -0.03	7.10	6.96	7.01	25,100
17 Jan 19	6.99000 -0.06	7.11	6.95	7.05	31,250
16 Jan 19	7.05000 -0.06	7.12	7.05	7.12	5,550
15 Jan 19	7.11000 +0.02	7.15	7.06	7.10	18,900
14 Jan 19	7.09000 +0.02	7.12	7.06	7.06	14,950
11 Jan 19	7.07000 +0.03	7.10	7.01	7.04	59,600
10 Jan 19	7.04000 +0.04	7.09	6.96	6.99	66,350
09 Jan 19	7.00000 +0.03	7.05	6.91	6.99	44,700
08 Jan 19	6.97000 +0.02	6.99	6.88	6.98	23,200
07 Jan 19	6.95000 -0.02	7.02	6.91	7.00	21,350
04 Jan 19	6.97000 +0.10	7.05	6.84	6.94	37,500
03 Jan 19	6.87000 -0.11	6.98	6.86	6.97	32,650
02 Jan 19	6.98000 +0.14	7.00	6.77	6.77	23,800
31 Dec 18	6.84000 +0.04	7.01	6.83	6.84	26,700
28 Dec 18	6.80000 +0.06	6.91	6.65	6.80	57,100
27 Dec 18	6.74000 +0.17	6.78	6.65	6.69	31,900
24 Dec 18	6.57000 -0.12	6.69	6.54	6.65	35,900
21 Dec 18	6.69000 +0.06	6.71	6.55	6.64	80,650
20 Dec 18	6.63000 +0.04	6.71	6.56	6.58	60,900
19 Dec 18	6.59000 -0.04	6.74	6.55	6.66	25,800
18 Dec 18	6.63000 -0.06	6.81	6.60	6.68	28,200
17 Dec 18	6.69000 -0.07	6.76	6.65	6.75	39,600
14 Dec 18	6.76000 -0.23	7.04	6.72	6.93	48,750
13 Dec 18	6.99000 -0.03	7.05	6.85	7.05	40,950
12 Dec 18	7.02000 +0.12	7.13	6.93	6.94	28,450
11 Dec 18	6.90000 -0.05	7.12	6.88	7.01	90,850
10 Dec 18	6.95000 -0.04	7.04	6.89	6.98	84,000
07 Dec 18	6.99000 -0.08	7.15	6.92	7.10	50,750
06 Dec 18	7.07000 -0.26	7.18	6.89	7.18	54,400
05 Dec 18	7.33000 +0.42	7.33	6.90	6.91	80,500
04 Dec 18	6.91000 -0.10	6.98	6.71	6.97	99,550
03 Dec 18	7.01000 -0.13	7.29	6.97	7.19	38,550
30 Nov 18	7.14000 +0.10	7.15	7.03	7.04	62,400
29 Nov 18	7.04000 -0.01	7.11	6.99	7.05	45,200
28 Nov 18	7.05000 +0.05	7.07	6.99	7.00	28,750
27 Nov 18	7.00000 -0.03	7.11	6.99	7.11	21,800
26 Nov 18	7.03000 +0.01	7.09	6.99	7.07	36,350
23 Nov 18	7.02000 -0.11	7.13	7.00	7.13	12,650
22 Nov 18	7.13000 +0.13	7.24	7.02	7.02	17,500
21 Nov 18	7.00000 -0.01	7.17	7.00	7.04	29,600
20 Nov 18	7.01000 -0.03	7.07	6.90	7.00	32,750
19 Nov 18	7.04000 +0.03	7.14	6.99	7.04	52,450
16 Nov 18	7.01000 +0.23	7.14	6.74	6.74	75,550
15 Nov 18	6.78000 -0.11	6.96	6.70	6.91	75,750
14 Nov 18	6.89000 -0.30	7.17	6.85	7.07	127,250
13 Nov 18	7.19000 -0.12	7.34	7.05	7.26	80,250
12 Nov 18	7.31000 -0.09	7.39	7.28	7.39	21,100
09 Nov 18	7.40000 +0.06	7.42	7.19	7.30	35,700
08 Nov 18	7.34000 -0.12	7.57	7.28	7.45	66,350
07 Nov 18	7.46000 +0.04	7.48	7.35	7.46	223,300
06 Nov 18	7.42000 -0.03	7.45	7.40	7.45	12,550
05 Nov 18	7.45000 +0.15	7.59	7.29	7.29	20,700
02 Nov 18	7.30000 -0.17	7.53	7.19	7.49	171,150
01 Nov 18	7.47000 +0.22	7.49	7.25	7.26	30,550
31 Oct 18	7.25000 +0.05	7.38	7.22	7.24	36,400
30 Oct 18	7.20000 -0.14	7.46	7.16	7.34	31,600
29 Oct 18	7.34000 -0.07	7.61	7.30	7.43	41,100
26 Oct 18	7.41000 +0.06	7.42	7.24	7.31	147,300
25 Oct 18	7.35000 +0.26	7.45	7.12	7.13	45,050
24 Oct 18	7.09000 -0.11	7.23	7.08	7.20	166,950
23 Oct 18	7.20000 +0.00	7.25	7.10	7.15	99,550
22 Oct 18	7.20000 -0.04	7.28	7.15	7.24	34,550
19 Oct 18	7.24000 +0.22	7.34	7.04	7.04	65,700
18 Oct 18	7.02000 -0.36	7.46	6.94	7.40	105,950
17 Oct 18	7.38000 -0.18	7.67	7.37	7.57	33,150
16 Oct 18	7.56000 +0.00	7.59	7.46	7.59	34,150
15 Oct 18	7.56000 +0.06	7.77	7.37	7.51	39,400
12 Oct 18	7.50000 -0.05	7.62	7.35	7.61	53,850
11 Oct 18	7.55000 -0.32	7.86	7.49	7.85	57,850
10 Oct 18	7.87000 -0.11	7.99	7.80	7.97	76,350
09 Oct 18	7.98000 -0.09	8.04	7.96	8.04	586,350
05 Oct 18	8.07000 +0.03	8.07	7.99	8.04	80,950
04 Oct 18	8.04000 +0.01	8.19	8.01	8.05	54,450
03 Oct 18	8.03000 +0.04	8.08	7.89	8.01	75,000
02 Oct 18	7.99000 -0.13	8.21	7.88	8.16	51,000
01 Oct 18	8.12000 +0.04	8.24	8.08	8.10	22,750
28 Sep 18	8.08000 -0.09	8.17	8.08	8.17	22,850
27 Sep 18	8.17000 +0.03	8.20	8.14	8.15	35,800
26 Sep 18	8.14000 -0.11	8.29	8.14	8.27	48,350
25 Sep 18	8.25000 -0.08	8.35	8.25	8.35	51,250
24 Sep 18	8.33000 -0.11	8.38	8.26	8.36	33,900
21 Sep 18	8.44000 +0.15	8.45	8.30	8.30	98,400
20 Sep 18	8.29000 +0.11	8.34	8.12	8.18	69,250
19 Sep 18	8.18000 -0.15	8.56	8.08	8.34	90,450
18 Sep 18	8.33000 +0.31	8.35	8.00	8.05	63,350
17 Sep 18	8.02000 +0.06	8.08	7.95	7.96	19,650
14 Sep 18	7.96000 +0.19	7.96	7.73	7.73	18,900
13 Sep 18	7.77000 +0.04	7.84	7.67	7.74	19,550
12 Sep 18	7.73000 -0.23	7.97	7.73	7.96	11,850
11 Sep 18	7.96000 +0.10	7.98	7.83	7.83	29,600
10 Sep 18	7.86000 +0.13	7.92	7.68	7.75	9,750
07 Sep 18	7.73000 +0.02	7.75	7.61	7.69	18,950
06 Sep 18	7.71000 -0.01	7.87	7.58	7.87	29,100
05 Sep 18	7.72000 +0.07	7.75	7.59	7.62	8,950
04 Sep 18	7.65000 -0.13	7.82	7.63	7.80	48,950
31 Aug 18	7.78000 -0.11	8.02	7.76	7.92	46,200
30 Aug 18	7.89000 -0.12	8.14	7.85	8.03	24,400
29 Aug 18	8.01000 -0.10	8.11	7.97	8.11	28,100
28 Aug 18	8.11000 -0.01	8.15	8.00	8.11	48,000
27 Aug 18	8.12000 -0.06	8.18	8.06	8.16	10,950
24 Aug 18	8.18000 -0.14	8.36	8.10	8.33	18,050
23 Aug 18	8.32000 -0.03	8.43	8.22	8.41	31,750
22 Aug 18	8.35000 -0.02	8.46	8.33	8.39	14,250
21 Aug 18	8.37000 +0.03	8.51	8.31	8.35	58,600
20 Aug 18	8.34000 -0.36	8.67	8.31	8.65	35,800
17 Aug 18	8.70000 +0.29	8.72	8.28	8.40	31,900
16 Aug 18	8.41000 +0.30	8.60	8.15	8.16	53,450
15 Aug 18	8.11000 -0.38	8.45	8.09	8.43	92,550
14 Aug 18	8.49000 -0.01	8.51	8.37	8.51	16,950
13 Aug 18	8.50000 -0.25	8.70	8.45	8.68	10,850
10 Aug 18	8.75000 -0.05	8.83	8.74	8.79	15,500
09 Aug 18	8.80000 -0.18	8.97	8.76	8.97	26,250
08 Aug 18	8.98000 +0.13	9.00	8.85	8.85	29,350
07 Aug 18	8.85000 -0.12	8.96	8.79	8.94	37,150
03 Aug 18	8.97000 +0.16	8.97	8.82	8.82	41,400
02 Aug 18	8.81000 -0.17	8.97	8.75	8.97	11,350
01 Aug 18	8.98000 +0.01	9.01	8.87	8.97	24,150
31 Jul 18	8.97000 +0.12	9.00	8.90	8.91	22,850
30 Jul 18	8.85000 -0.15	9.02	8.85	9.00	18,000
27 Jul 18	9.00000 -0.08	9.09	8.96	9.09	29,650
26 Jul 18	9.08000 -0.01	9.09	9.05	9.06	19,900
25 Jul 18	9.09000 -0.07	9.17	9.07	9.17	12,700
24 Jul 18	9.16000 +0.15	9.23	9.04	9.04	27,150
23 Jul 18	9.01000 -0.04	9.07	9.00	9.03	16,150
20 Jul 18	9.05000 -0.05	9.25	9.02	9.15	24,050
19 Jul 18	9.10000 -0.24	9.33	9.10	9.29	20,850
18 Jul 18	9.34000 -0.20	9.54	9.33	9.54	22,150
17 Jul 18	9.54000 +0.05	9.54	9.47	9.48	29,050
16 Jul 18	9.49000 +0.04	9.61	9.40	9.45	12,700
13 Jul 18	9.45000 +0.00	9.51	9.33	9.44	15,500
12 Jul 18	9.45000 +0.06	9.49	9.39	9.39	20,850
11 Jul 18	9.39000 -0.07	9.51	9.31	9.43	32,450
10 Jul 18	9.46000 -0.04	9.56	9.35	9.52	21,650
09 Jul 18	9.50000 -0.05	9.56	9.43	9.55	67,400
06 Jul 18	9.55000 +0.09	9.57	9.46	9.46	20,750
05 Jul 18	9.46000 +0.05	9.60	9.42	9.42	14,000
04 Jul 18	9.41000 -0.28	9.70	9.36	9.69	52,000
03 Jul 18	9.69000 -0.04	9.78	9.63	9.67	11,050
29 Jun 18	9.73000 +0.01	9.78	9.65	9.74	20,400
28 Jun 18	9.72000 -0.05	9.84	9.69	9.73	27,200
27 Jun 18	9.77000 +0.00	9.91	9.75	9.81	15,000
26 Jun 18	9.77000 -0.16	10.01	9.77	9.94	15,450
25 Jun 18	9.93000 -0.19	10.11	9.80	10.11	55,250
22 Jun 18	10.12000 +0.22	10.16	9.92	9.94	39,600
21 Jun 18	9.90000 +0.06	9.91	9.84	9.85	14,650
20 Jun 18	9.84000 +0.04	9.89	9.81	9.82	9,550
19 Jun 18	9.80000 +0.00	9.82	9.80	9.80	6,450
18 Jun 18	9.80000 -0.01	9.88	9.73	9.83	6,800
15 Jun 18	9.81000 +0.08	9.86	9.69	9.71	31,550
14 Jun 18	9.73000 +0.05	9.75	9.54	9.68	23,250
13 Jun 18	9.68000 -0.03	9.75	9.59	9.69	24,550
12 Jun 18	9.71000 -0.01	9.79	9.60	9.64	20,800
11 Jun 18	9.72000 -0.18	9.90	9.67	9.90	13,900
08 Jun 18	9.90000 +0.02	9.90	9.57	9.82	16,000
07 Jun 18	9.88000 -0.11	9.98	9.86	9.98	14,650
06 Jun 18	9.99000 -0.10	10.09	9.95	10.09	8,450
05 Jun 18	10.09000 -0.16	10.31	10.09	10.26	15,200
04 Jun 18	10.25000 +0.08	10.26	10.14	10.15	15,250
01 Jun 18	10.17000 -0.11	10.21	10.07	10.21	20,850
31 May 18	10.28000 +0.03	10.28	9.87	10.25	161,200
30 May 18	10.25000 -0.06	10.35	10.22	10.35	24,900
29 May 18	10.31000 -0.09	10.42	10.31	10.42	17,000
28 May 18	10.40000 +0.06	10.46	10.20	10.44	11,100
25 May 18	10.34000 +0.07	10.40	10.27	10.27	68,050
24 May 18	10.27000 -0.08	10.34	10.14	10.34	45,600
23 May 18	10.35000 -0.02	10.39	10.32	10.38	15,150
22 May 18	10.37000 +0.03	10.42	10.23	10.42	23,050
18 May 18	10.34000 +0.23	10.39	10.20	10.20	34,150
17 May 18	10.11000 +0.13	10.24	9.99	10.00	65,200
16 May 18	9.98000 +0.00	10.00	9.90	9.97	26,150
15 May 18	9.98000 +0.05	10.00	9.92	9.93	105,400
14 May 18	9.93000 -0.07	10.00	9.93	10.00	12,600
11 May 18	10.00000 +0.00	10.04	9.94	10.03	17,450
10 May 18	10.00000 +0.23	10.07	9.78	9.78	31,450
09 May 18	9.77000 -0.15	9.92	9.75	9.92	30,800
08 May 18	9.92000 +0.01	9.96	9.87	9.95	22,900
07 May 18	9.91000 +0.19	9.96	9.74	9.76	38,650
04 May 18	9.72000 +0.11	9.73	9.40	9.56	134,350
03 May 18	9.61000 -0.06	9.69	9.46	9.69	13,900
02 May 18	9.67000 +0.14	9.71	9.51	9.55	83,000
01 May 18	9.53000 -0.04	9.58	9.50	9.58	38,000
30 Apr 18	9.57000 -0.05	9.64	9.51	9.58	26,200
27 Apr 18	9.62000 +0.21	9.63	9.42	9.42	24,300
26 Apr 18	9.41000 +0.06	9.42	9.32	9.32	77,150
25 Apr 18	9.35000 -0.11	9.52	9.35	9.47	21,150
24 Apr 18	9.46000 -0.09	9.62	9.45	9.56	18,800
23 Apr 18	9.55000 +0.00	9.67	9.34	9.49	41,700
20 Apr 18	9.55000 -0.03	9.63	9.49	9.58	83,800
19 Apr 18	9.58000 +0.06	9.71	9.39	9.43	39,850
18 Apr 18	9.52000 +0.22	9.61	9.38	9.42	35,750
17 Apr 18	9.30000 -0.09	9.47	9.15	9.40	52,250
16 Apr 18	9.39000 +0.04	9.45	9.18	9.38	28,750
13 Apr 18	9.35000 -0.14	9.50	9.23	9.49	28,000
12 Apr 18	9.49000 +0.13	9.53	9.31	9.36	32,750
11 Apr 18	9.36000 +0.15	9.41	9.21	9.21	18,100
10 Apr 18	9.21000 +0.08	9.28	9.04	9.18	32,550
09 Apr 18	9.13000 -0.02	9.19	9.13	9.16	29,200
06 Apr 18	9.15000 -0.01	9.28	9.13	9.15	14,800
05 Apr 18	9.16000 +0.08	9.22	9.12	9.12	22,100
04 Apr 18	9.08000 -0.13	9.12	9.00	9.11	27,700
03 Apr 18	9.21000 +0.05	9.35	9.16	9.16	80,450
02 Apr 18	9.16000 -0.08	9.24	9.10	9.23	60,650
29 Mar 18	9.24000 +0.27	9.42	9.04	9.14	369,950
28 Mar 18	8.97000 +0.25	9.05	8.69	8.69	63,900
27 Mar 18	8.72000 +0.29	8.78	8.40	8.40	58,100
26 Mar 18	8.43000 +0.08	8.44	8.38	8.40	20,250
23 Mar 18	8.35000 +0.02	8.42	8.34	8.37	31,450
22 Mar 18	8.33000 +0.01	8.36	8.22	8.27	64,700
21 Mar 18	8.32000 +0.08	8.33	8.04	8.25	54,800
20 Mar 18	8.24000 +0.07	8.25	8.12	8.18	75,400
19 Mar 18	8.17000 -0.02	8.20	8.10	8.18	14,200
16 Mar 18	8.19000 +0.12	8.19	8.07	8.08	96,850
15 Mar 18	8.07000 +0.03	8.10	8.05	8.06	20,900
14 Mar 18	8.04000 +0.05	8.07	7.99	8.02	56,550
13 Mar 18	7.99000 +0.01	8.06	7.97	7.97	27,000
12 Mar 18	7.98000 -0.02	8.05	7.84	7.99	32,750
09 Mar 18	8.00000 +0.02	8.00	7.97	7.99	19,850
08 Mar 18	7.98000 +0.10	8.00	7.89	7.90	38,900
07 Mar 18	7.88000 +0.23	7.90	7.64	7.64	47,400
06 Mar 18	7.65000 +0.00	7.68	7.64	7.65	10,400
05 Mar 18	7.65000 -0.08	7.79	7.63	7.76	21,000
02 Mar 18	7.73000 +0.04	7.78	7.65	7.65	16,700
01 Mar 18	7.69000 +0.21	7.77	7.51	7.51	18,650
28 Feb 18	7.48000 +0.04	7.84	7.46	7.84	27,450
27 Feb 18	7.44000 +0.09	7.45	7.37	7.38	13,050
26 Feb 18	7.35000 -0.06	7.47	7.23	7.41	10,200
23 Feb 18	7.41000 +0.10	7.41	7.23	7.32	12,850
22 Feb 18	7.31000 +0.05	7.35	7.23	7.29	7,800
21 Feb 18	7.26000 +0.01	7.37	7.24	7.27	7,300
20 Feb 18	7.25000 -0.15	7.39	7.20	7.32	12,050
16 Feb 18	7.40000 +0.04	7.45	7.33	7.40	12,650
15 Feb 18	7.36000 -0.03	7.44	7.26	7.43	22,350
14 Feb 18	7.39000 +0.30	7.42	7.12	7.12	27,100
13 Feb 18	7.09000 -0.04	7.13	7.06	7.10	54,300
12 Feb 18	7.13000 +0.05	7.18	7.04	7.13	16,000
09 Feb 18	7.08000 -0.14	7.25	6.85	7.25	41,000
08 Feb 18	7.22000 -0.16	7.43	7.20	7.40	32,700
07 Feb 18	7.38000 +0.08	7.54	7.30	7.40	36,800
06 Feb 18	7.30000 -0.17	7.52	7.30	7.33	37,500
05 Feb 18	7.47000 -0.27	7.72	7.44	7.70	18,100
02 Feb 18	7.74000 -0.06	7.81	7.65	7.77	63,850
01 Feb 18	7.80000 -0.01	7.88	7.75	7.80	17,150
31 Jan 18	7.81000 +0.02	7.88	7.73	7.75	18,300
30 Jan 18	7.79000 -0.12	7.90	7.76	7.89	20,750
29 Jan 18	7.91000 +0.07	8.00	7.82	7.85	24,500
26 Jan 18	7.84000 -0.14	8.02	7.82	7.99	26,700
25 Jan 18	7.98000 -0.04	8.01	7.93	8.00	7,400
24 Jan 18	8.02000 -0.10	8.15	7.91	8.13	13,850
23 Jan 18	8.12000 -0.07	8.25	8.03	8.25	21,700
22 Jan 18	8.19000 +0.10	8.21	8.07	8.08	26,300
19 Jan 18	8.09000 +0.20	8.20	7.91	7.91	53,900
18 Jan 18	7.89000 +0.12	7.91	7.69	7.75	18,200
17 Jan 18	7.77000 +0.20	7.78	7.59	7.59	13,400
16 Jan 18	7.57000 +0.02	7.70	7.57	7.57	23,000
15 Jan 18	7.55000 -0.07	7.61	7.50	7.61	12,050
12 Jan 18	7.62000 -0.07	7.70	7.58	7.69	13,750
11 Jan 18	7.69000 +0.08	7.74	7.59	7.62	12,050
10 Jan 18	7.61000 -0.07	7.68	7.59	7.68	20,150
09 Jan 18	7.68000 -0.06	7.75	7.65	7.72	10,500
08 Jan 18	7.74000 +0.08	7.75	7.55	7.64	29,350
05 Jan 18	7.66000 -0.09	7.71	7.66	7.70	25,550
04 Jan 18	7.75000 +0.01	7.80	7.72	7.75	20,500
03 Jan 18	7.74000 -0.01	7.82	7.66	7.75	24,000
02 Jan 18	7.75000 -0.01	7.86	7.70	7.79	10,850
29 Dec 17	7.76000 +0.15	7.79	7.61	7.61	23,250
28 Dec 17	7.61000 -0.04	7.77	7.44	7.67	108,600
27 Dec 17	7.65000 -0.11	7.75	7.65	7.75	90,200
22 Dec 17	7.76000 +0.14	7.80	7.61	7.61	19,450
21 Dec 17	7.62000 -0.14	7.85	7.62	7.77	35,250
20 Dec 17	7.76000 -0.23	8.02	7.73	7.98	58,400
19 Dec 17	7.99000 +0.04	8.04	7.88	7.92	13,650
18 Dec 17	7.95000 +0.10	8.00	7.88	7.88	18,800
15 Dec 17	7.85000 -0.15	8.02	7.82	8.01	52,700
14 Dec 17	8.00000 -0.01	8.03	7.93	8.02	15,600
13 Dec 17	8.01000 +0.00	8.08	7.95	7.98	11,250
12 Dec 17	8.01000 -0.07	8.05	7.95	8.05	25,250
11 Dec 17	8.08000 -0.04	8.12	8.06	8.10	22,150
08 Dec 17	8.12000 +0.02	8.19	8.10	8.10	21,100
07 Dec 17	8.10000 -0.02	8.20	8.10	8.20	10,850
06 Dec 17	8.12000 +0.01	8.20	7.96	8.05	17,100
05 Dec 17	8.11000 -0.05	8.22	8.07	8.19	24,750
04 Dec 17	8.16000 +0.01	8.20	8.14	8.20	11,050
01 Dec 17	8.15000 +0.05	8.19	8.09	8.09	16,700
30 Nov 17	8.10000 +0.20	8.15	7.87	7.88	44,500
29 Nov 17	7.90000 -0.03	8.00	7.88	7.90	19,600
28 Nov 17	7.93000 +0.05	7.93	7.85	7.89	6,850
27 Nov 17	7.88000 -0.10	7.97	7.84	7.97	29,550
24 Nov 17	7.98000 -0.01	8.01	7.91	7.99	28,400
23 Nov 17	7.99000 -0.01	8.00	7.99	8.00	2,850
22 Nov 17	8.00000 +0.12	8.00	7.86	7.88	15,450
21 Nov 17	7.88000 -0.08	7.99	7.85	7.95	27,750
20 Nov 17	7.96000 -0.07	8.05	7.96	8.03	20,500
17 Nov 17	8.03000 +0.03	8.05	7.94	7.99	67,200
16 Nov 17	8.00000 +0.09	8.00	7.90	7.90	27,300
15 Nov 17	7.91000 +0.02	7.95	7.84	7.94	26,450
14 Nov 17	7.89000 +0.13	7.91	7.79	7.79	14,300
13 Nov 17	7.76000 +0.19	7.85	7.61	7.61	47,500
10 Nov 17	7.57000 +0.00	7.64	7.52	7.59	45,500
09 Nov 17	7.57000 -0.05	7.65	7.50	7.62	39,850
08 Nov 17	7.62000 +0.09	7.64	7.55	7.55	21,900
07 Nov 17	7.53000 +0.03	7.55	7.50	7.50	70,500
06 Nov 17	7.50000 +0.07	7.52	7.43	7.43	54,050
03 Nov 17	7.43000 -0.02	7.50	7.43	7.45	16,850
02 Nov 17	7.45000 -0.13	7.59	7.44	7.57	26,150
01 Nov 17	7.58000 +0.23	7.59	7.34	7.34	30,800
31 Oct 17	7.35000 +0.01	7.42	7.30	7.30	17,250
30 Oct 17	7.34000 -0.05	7.39	7.32	7.39	11,000
27 Oct 17	7.39000 +0.01	7.39	7.36	7.36	11,150
26 Oct 17	7.38000 -0.06	7.45	7.33	7.41	8,500
25 Oct 17	7.44000 +0.03	7.45	7.39	7.40	15,350
24 Oct 17	7.41000 +0.03	7.45	7.38	7.38	44,400
23 Oct 17	7.38000 +0.06	7.41	7.28	7.28	17,850
20 Oct 17	7.32000 +0.02	7.38	7.27	7.35	30,800
19 Oct 17	7.30000 +0.00	7.30	7.27	7.28	9,250
18 Oct 17	7.30000 +0.14	7.31	7.15	7.17	1,833,450
17 Oct 17	7.16000 +0.04	7.26	7.15	7.16	8,950
16 Oct 17	7.12000 -0.18	7.31	7.12	7.30	23,250
13 Oct 17	7.30000 +0.01	7.33	7.27	7.30	71,500
12 Oct 17	7.29000 +0.01	7.31	7.27	7.27	15,750
11 Oct 17	7.28000 -0.02	7.32	7.26	7.28	22,500
10 Oct 17	7.30000 +0.01	7.34	7.26	7.30	45,000
06 Oct 17	7.29000 +0.04	7.36	7.22	7.28	23,450
05 Oct 17	7.25000 -0.03	7.32	7.24	7.28	24,550
04 Oct 17	7.28000 +0.06	7.30	7.21	7.25	6,600
03 Oct 17	7.22000 -0.02	7.26	7.20	7.22	5,750
02 Oct 17	7.24000 +0.02	7.39	7.17	7.21	29,500
29 Sep 17	7.22000 -0.03	7.26	7.15	7.24	12,350
28 Sep 17	7.25000 +0.01	7.28	7.22	7.25	16,000
27 Sep 17	7.24000 +0.00	7.34	7.19	7.24	50,100
26 Sep 17	7.24000 -0.03	7.30	7.20	7.27	37,300
25 Sep 17	7.27000 -0.11	7.40	7.24	7.37	19,150
22 Sep 17	7.38000 +0.08	7.46	7.30	7.30	164,700
21 Sep 17	7.30000 +0.01	7.30	7.28	7.29	4,600
20 Sep 17	7.29000 +0.01	7.33	7.22	7.33	28,750
19 Sep 17	7.28000 +0.03	7.34	7.26	7.27	38,550
18 Sep 17	7.25000 +0.00	7.32	7.20	7.22	14,100
15 Sep 17	7.25000 +0.13	7.30	7.05	7.09	132,700
14 Sep 17	7.12000 +0.00	7.13	7.05	7.10	42,400
13 Sep 17	7.12000 +0.07	7.18	7.01	7.07	15,100
12 Sep 17	7.05000 -0.15	7.24	6.98	7.00	27,000
11 Sep 17	7.20000 -0.06	7.24	7.14	7.24	11,000
08 Sep 17	7.26000 +0.05	7.30	7.12	7.22	34,300
07 Sep 17	7.21000 -0.08	7.30	7.18	7.30	16,000
06 Sep 17	7.29000 -0.01	7.45	7.21	7.45	16,950
05 Sep 17	7.30000 -0.06	7.43	7.30	7.38	16,500
01 Sep 17	7.36000 +0.01	7.52	7.31	7.38	33,500
31 Aug 17	7.35000 +0.16	7.46	7.17	7.26	130,900
30 Aug 17	7.19000 +0.12	7.19	7.05	7.07	10,300
29 Aug 17	7.07000 +0.05	7.10	7.02	7.09	9,900
28 Aug 17	7.02000 -0.03	7.12	7.02	7.05	29,300
25 Aug 17	7.05000 +0.02	7.11	7.01	7.11	6,950
24 Aug 17	7.03000 -0.02	7.04	7.01	7.03	11,000
23 Aug 17	7.05000 -0.01	7.10	7.00	7.07	15,300
22 Aug 17	7.06000 -0.01	7.11	7.01	7.06	10,850
21 Aug 17	7.07000 -0.03	7.17	6.91	7.11	25,150
18 Aug 17	7.10000 -0.06	7.18	7.07	7.15	14,700
17 Aug 17	7.16000 +0.07	7.22	7.03	7.06	22,800
16 Aug 17	7.09000 -0.11	7.20	6.95	7.20	34,700
15 Aug 17	7.20000 -0.10	7.26	7.05	7.26	26,300
14 Aug 17	7.30000 +0.05	7.32	7.20	7.32	24,100
11 Aug 17	7.25000 +0.27	7.25	7.02	7.02	8,700
10 Aug 17	6.98000 -0.03	7.10	6.96	7.02	72,800
09 Aug 17	7.01000 -0.11	7.10	6.87	7.09	23,400
08 Aug 17	7.12000 -0.06	7.19	7.08	7.19	10,000
04 Aug 17	7.18000 -0.08	7.36	7.18	7.25	8,650
03 Aug 17	7.26000 +0.10	7.26	7.13	7.17	11,650
02 Aug 17	7.16000 -0.05	7.37	7.06	7.25	17,250
01 Aug 17	7.21000 -0.16	7.50	7.19	7.41	66,750
31 Jul 17	7.37000 -0.05	7.46	7.37	7.43	10,650
28 Jul 17	7.42000 +0.04	7.47	7.35	7.38	21,050
27 Jul 17	7.38000 -0.02	7.42	7.37	7.37	2,950
26 Jul 17	7.40000 +0.02	7.42	7.37	7.40	49,000
25 Jul 17	7.38000 +0.03	7.44	7.36	7.40	13,350
24 Jul 17	7.35000 -0.01	7.40	7.35	7.35	5,300
21 Jul 17	7.36000 +0.00	7.40	7.34	7.34	39,600
20 Jul 17	7.36000 +0.03	7.40	7.33	7.34	9,350
19 Jul 17	7.33000 +0.06	7.37	7.25	7.25	15,300
18 Jul 17	7.27000 +0.10	7.32	7.20	7.20	19,900
17 Jul 17	7.17000 -0.08	7.26	7.15	7.26	8,250
14 Jul 17	7.25000 +0.00	7.31	7.21	7.25	3,650
13 Jul 17	7.25000 -0.07	7.29	7.14	7.29	13,600
12 Jul 17	7.32000 +0.08	7.37	7.15	7.28	13,850
11 Jul 17	7.24000 +0.01	7.36	7.23	7.33	9,150
10 Jul 17	7.23000 -0.03	7.35	7.22	7.22	7,100
07 Jul 17	7.26000 -0.04	7.32	7.23	7.25	31,350
06 Jul 17	7.30000 -0.06	7.40	7.27	7.36	64,900
05 Jul 17	7.36000 +0.08	7.43	7.31	7.31	30,350
04 Jul 17	7.28000 -0.08	7.47	7.25	7.47	18,450
30 Jun 17	7.36000 -0.05	7.45	7.35	7.45	12,150
29 Jun 17	7.41000 -0.03	7.45	7.29	7.43	20,750
28 Jun 17	7.44000 +0.06	7.48	7.35	7.40	37,350
27 Jun 17	7.38000 -0.02	7.45	7.26	7.40	14,900
26 Jun 17	7.40000 -0.05	7.50	7.40	7.44	20,100
23 Jun 17	7.45000 +0.06	7.52	7.35	7.35	36,500
22 Jun 17	7.39000 +0.19	7.44	7.25	7.27	24,700
21 Jun 17	7.20000 -0.15	7.41	7.04	7.34	46,850
20 Jun 17	7.35000 -0.15	7.51	7.33	7.50	76,850
19 Jun 17	7.50000 -0.30	7.67	7.47	7.67	28,850
16 Jun 17	7.80000 +0.19	7.80	7.44	7.54	97,400
15 Jun 17	7.61000 -0.04	7.69	7.53	7.64	25,100
14 Jun 17	7.65000 +0.02	7.72	7.62	7.65	31,050
13 Jun 17	7.63000 -0.02	7.69	7.62	7.66	20,350
12 Jun 17	7.65000 -0.03	7.75	7.60	7.73	22,600
09 Jun 17	7.68000 -0.11	7.86	7.66	7.81	12,250
08 Jun 17	7.79000 +0.04	7.87	7.76	7.78	29,650
07 Jun 17	7.75000 +0.16	7.91	7.59	7.63	95,150
06 Jun 17	7.59000 +0.01	7.69	7.54	7.59	64,100
05 Jun 17	7.58000 -0.09	7.73	7.50	7.69	20,400
02 Jun 17	7.67000 +0.08	7.72	7.51	7.54	25,850
01 Jun 17	7.59000 +0.14	7.71	7.46	7.46	26,950
31 May 17	7.45000 -0.27	7.74	7.44	7.74	71,300
30 May 17	7.72000 -0.15	7.89	7.68	7.89	22,050
29 May 17	7.87000 +0.14	7.88	7.69	7.73	13,500
26 May 17	7.73000 +0.03	7.80	7.64	7.64	13,600
25 May 17	7.70000 -0.21	8.06	7.53	7.92	83,450
24 May 17	7.91000 -0.31	8.24	7.91	8.24	45,300
23 May 17	8.22000 +0.68	8.22	7.61	7.72	159,200
19 May 17	7.54000 +0.74	7.63	6.81	6.82	7,925,900
18 May 17	6.80000 +0.25	6.85	6.53	6.55	271,400
17 May 17	6.55000 -0.27	6.85	6.54	6.80	15,550
16 May 17	6.82000 +0.04	6.98	6.77	6.81	37,050
15 May 17	6.78000 +0.19	6.81	6.67	6.68	34,550
12 May 17	6.59000 -0.01	6.65	6.56	6.65	15,050
11 May 17	6.60000 -0.06	6.67	6.58	6.62	68,550
10 May 17	6.66000 +0.04	6.68	6.55	6.62	32,200
09 May 17	6.62000 +0.05	6.66	6.49	6.54	9,150
08 May 17	6.57000 +0.01	6.63	6.54	6.59	7,000
05 May 17	6.56000 +0.01	6.67	6.52	6.58	34,500
04 May 17	6.55000 +0.05	6.59	6.50	6.50	21,850
03 May 17	6.50000 -0.04	6.62	6.47	6.62	37,200
02 May 17	6.54000 -0.03	6.61	6.53	6.55	20,650
01 May 17	6.57000 -0.03	6.62	6.56	6.62	13,700
28 Apr 17	6.60000 -0.07	6.71	6.59	6.66	55,350
27 Apr 17	6.67000 +0.03	6.72	6.61	6.61	6,200
26 Apr 17	6.64000 -0.03	6.71	6.61	6.69	16,650
25 Apr 17	6.67000 +0.02	6.76	6.65	6.65	9,700
24 Apr 17	6.65000 -0.08	6.81	6.60	6.72	21,300
21 Apr 17	6.73000 +0.08	6.75	6.60	6.68	15,600
20 Apr 17	6.65000 -0.01	6.72	6.65	6.66	14,900
19 Apr 17	6.66000 -0.03	6.78	6.65	6.73	11,700
18 Apr 17	6.69000 -0.02	6.74	6.60	6.68	28,300
17 Apr 17	6.71000 -0.01	6.74	6.68	6.71	24,350
13 Apr 17	6.72000 -0.08	6.81	6.72	6.81	32,200
12 Apr 17	6.80000 -0.20	6.97	6.77	6.97	22,750
11 Apr 17	7.00000 +0.02	7.07	6.92	6.94	8,950
10 Apr 17	6.98000 -0.02	7.07	6.96	7.00	11,150
07 Apr 17	7.00000 +0.06	7.07	6.95	6.95	10,750
06 Apr 17	6.94000 +0.06	6.98	6.92	6.92	20,450
05 Apr 17	6.88000 -0.05	6.99	6.88	6.94	14,050
04 Apr 17	6.93000 +0.04	6.98	6.88	6.90	48,550
03 Apr 17	6.89000 +0.09	6.93	6.83	6.83	29,300
31 Mar 17	6.80000 -0.02	6.90	6.73	6.81	26,750
30 Mar 17	6.82000 +0.05	6.83	6.71	6.74	24,200
29 Mar 17	6.77000 +0.17	6.77	6.59	6.59	34,550
28 Mar 17	6.60000 -0.02	6.64	6.59	6.62	23,100
27 Mar 17	6.62000 +0.01	6.66	6.59	6.66	23,100
24 Mar 17	6.61000 +0.04	6.65	6.59	6.60	31,150
23 Mar 17	6.57000 +0.00	6.63	6.53	6.58	33,200
22 Mar 17	6.57000 +0.03	6.60	6.52	6.56	37,500
21 Mar 17	6.54000 -0.06	6.64	6.53	6.62	24,550
20 Mar 17	6.60000 +0.05	6.62	6.53	6.55	42,750
17 Mar 17	6.55000 +0.00	6.82	6.49	6.56	604,300
16 Mar 17	6.55000 -0.02	6.67	6.55	6.59	46,000
15 Mar 17	6.57000 -0.05	6.70	6.56	6.60	36,200
14 Mar 17	6.62000 -0.12	6.79	6.62	6.67	34,850
13 Mar 17	6.74000 -0.01	6.82	6.69	6.77	30,250
10 Mar 17	6.75000 -0.06	6.86	6.75	6.79	31,150
09 Mar 17	6.81000 +0.00	6.84	6.76	6.77	28,250
08 Mar 17	6.81000 -0.02	6.92	6.77	6.82	33,600
07 Mar 17	6.83000 +0.00	6.91	6.76	6.91	26,900
06 Mar 17	6.83000 -0.04	6.95	6.79	6.84	23,650
03 Mar 17	6.87000 -0.06	7.02	6.80	6.96	46,750
02 Mar 17	6.93000 -0.01	7.15	6.89	7.09	52,000
01 Mar 17	6.94000 +0.22	7.11	6.70	7.11	22,150
28 Feb 17	6.72000 -0.13	6.84	6.56	6.84	17,700
27 Feb 17	6.85000 -0.13	6.98	6.84	6.98	7,350
24 Feb 17	6.98000 +0.02	7.02	6.79	6.90	26,650
23 Feb 17	6.96000 +0.16	6.98	6.77	6.84	28,600
22 Feb 17	6.80000 +0.00	7.03	6.77	6.87	22,900
21 Feb 17	6.80000 -0.12	6.97	6.77	6.89	25,300
17 Feb 17	6.92000 +0.17	7.00	6.72	6.72	10,900
16 Feb 17	6.75000 -0.01	6.81	6.70	6.75	14,850
15 Feb 17	6.76000 -0.14	6.91	6.75	6.89	18,550
14 Feb 17	6.90000 +0.07	6.94	6.56	6.56	34,400
13 Feb 17	6.83000 +0.04	6.83	6.71	6.79	18,550
10 Feb 17	6.79000 +0.06	6.83	6.70	6.71	22,450
09 Feb 17	6.73000 -0.06	6.79	6.70	6.79	7,450
08 Feb 17	6.79000 +0.07	6.81	6.69	6.71	31,100
07 Feb 17	6.72000 -0.02	6.75	6.70	6.71	14,950
06 Feb 17	6.74000 -0.04	6.76	6.70	6.76	9,350
03 Feb 17	6.78000 +0.01	6.82	6.72	6.73	14,750
02 Feb 17	6.77000 -0.01	6.79	6.70	6.75	14,650
01 Feb 17	6.78000 +0.03	6.79	6.70	6.75	17,900
31 Jan 17	6.75000 -0.01	6.77	6.73	6.75	40,700
30 Jan 17	6.76000 -0.07	6.80	6.71	6.80	13,150
27 Jan 17	6.83000 +0.00	6.84	6.77	6.81	22,600
26 Jan 17	6.83000 -0.10	6.96	6.80	6.90	8,400
25 Jan 17	6.93000 +0.09	6.96	6.84	6.94	47,500
24 Jan 17	6.84000 +0.08	6.84	6.75	6.78	21,150
23 Jan 17	6.76000 -0.04	6.77	6.72	6.76	57,800
20 Jan 17	6.80000 +0.03	6.83	6.75	6.77	10,850
19 Jan 17	6.77000 -0.01	6.80	6.75	6.80	12,400
18 Jan 17	6.78000 -0.01	6.87	6.76	6.80	32,700
17 Jan 17	6.79000 -0.11	6.94	6.72	6.90	23,050
16 Jan 17	6.90000 +0.12	6.91	6.78	6.81	3,100
13 Jan 17	6.78000 +0.03	6.79	6.71	6.71	13,050
12 Jan 17	6.75000 -0.03	6.82	6.70	6.81	21,300
11 Jan 17	6.78000 -0.02	6.90	6.75	6.86	33,550
10 Jan 17	6.80000 -0.07	6.98	6.79	6.87	12,100
09 Jan 17	6.87000 -0.05	6.96	6.77	6.92	29,550
06 Jan 17	6.92000 -0.11	7.13	6.92	7.09	77,050
05 Jan 17	7.03000 -0.04	7.16	7.01	7.07	26,100
04 Jan 17	7.07000 +0.18	7.13	6.88	6.92	156,750
03 Jan 17	6.89000 +0.13	6.90	6.72	6.90	139,650
30 Dec 16	6.76000 +0.21	6.83	6.59	6.60	66,850
29 Dec 16	6.55000 +0.13	6.61	6.40	6.45	22,750
28 Dec 16	6.42000 -0.02	6.60	6.37	6.57	21,850
23 Dec 16	6.44000 -0.02	6.47	6.35	6.45	25,050
22 Dec 16	6.46000 -0.19	6.66	6.45	6.66	18,300
21 Dec 16	6.65000 +0.05	6.67	6.56	6.61	40,900
20 Dec 16	6.60000 +0.02	6.65	6.50	6.56	44,400
19 Dec 16	6.58000 -0.25	6.78	6.55	6.75	39,600
16 Dec 16	6.83000 +0.24	6.83	6.54	6.59	49,600
15 Dec 16	6.59000 +0.00	6.74	6.53	6.60	26,950
14 Dec 16	6.59000 -0.05	6.75	6.57	6.67	34,600
13 Dec 16	6.64000 +0.06	6.78	6.54	6.59	43,950
12 Dec 16	6.58000 -0.08	6.75	6.55	6.67	35,300
09 Dec 16	6.66000 +0.17	6.68	6.46	6.53	109,550
08 Dec 16	6.49000 -0.06	6.60	6.40	6.55	257,100
07 Dec 16	6.55000 +0.06	6.60	6.46	6.50	119,500
06 Dec 16	6.49000 +0.00	6.53	6.39	6.51	18,750
05 Dec 16	6.49000 +0.07	6.53	6.32	6.34	18,250
02 Dec 16	6.42000 +0.06	6.54	6.30	6.40	63,150
01 Dec 16	6.36000 +0.01	6.47	6.29	6.38	26,000
30 Nov 16	6.35000 -0.09	6.50	6.35	6.45	53,550
29 Nov 16	6.44000 -0.01	6.55	6.40	6.45	27,450
28 Nov 16	6.45000 +0.00	6.55	6.41	6.41	18,800
25 Nov 16	6.45000 +0.03	6.55	6.45	6.45	26,050
24 Nov 16	6.42000 +0.10	6.51	6.35	6.35	30,850
23 Nov 16	6.32000 -0.25	6.65	6.21	6.60	3,251,000
22 Nov 16	6.57000 -0.16	6.70	6.53	6.70	42,150
21 Nov 16	6.73000 +0.05	6.89	6.60	6.76	16,150
18 Nov 16	6.68000 -0.12	6.80	6.60	6.80	17,850
17 Nov 16	6.80000 +0.06	6.82	6.72	6.76	22,250
16 Nov 16	6.74000 -0.35	7.05	6.63	7.00	34,400
15 Nov 16	7.09000 +0.14	7.15	7.00	7.10	38,500
14 Nov 16	6.95000 +0.24	6.96	6.69	6.96	7,200
11 Nov 16	6.71000 -0.02	6.81	6.69	6.72	7,350
10 Nov 16	6.73000 +0.09	7.05	6.51	6.54	33,250
09 Nov 16	6.64000 -0.02	6.71	6.38	6.70	32,950
08 Nov 16	6.66000 -0.09	6.74	6.65	6.73	8,650
07 Nov 16	6.75000 +0.04	6.86	6.54	6.54	22,450
04 Nov 16	6.71000 -0.05	6.81	6.63	6.77	13,100
03 Nov 16	6.76000 -0.02	6.84	6.68	6.75	9,500
02 Nov 16	6.78000 +0.02	6.84	6.75	6.80	17,050
01 Nov 16	6.76000 -0.15	6.89	6.68	6.89	9,800
31 Oct 16	6.91000 -0.10	7.02	6.83	7.02	25,000
28 Oct 16	7.01000 -0.14	7.27	6.93	7.16	28,950
27 Oct 16	7.15000 +0.08	7.24	7.01	7.04	98,150
26 Oct 16	7.07000 -0.03	7.19	7.00	7.03	4,031,150
25 Oct 16	7.10000 -0.18	7.29	7.09	7.29	6,050
24 Oct 16	7.28000 +0.04	7.29	7.02	7.14	9,900
21 Oct 16	7.24000 +0.09	7.25	7.10	7.10	4,050
20 Oct 16	7.15000 +0.03	7.15	7.07	7.10	6,300
19 Oct 16	7.12000 -0.03	7.18	7.08	7.15	8,200
18 Oct 16	7.15000 +0.00	7.17	7.10	7.11	4,550
17 Oct 16	7.15000 -0.02	7.17	7.00	7.15	7,300
14 Oct 16	7.17000 -0.04	7.17	7.04	7.10	16,750
13 Oct 16	7.21000 +0.03	7.22	7.00	7.14	5,700
12 Oct 16	7.18000 -0.14	7.28	7.10	7.28	4,500
11 Oct 16	7.32000 -0.07	7.32	7.16	7.28	5,850
07 Oct 16	7.39000 +0.22	7.47	7.15	7.17	10,550
06 Oct 16	7.17000 -0.01	7.25	7.17	7.17	13,500
05 Oct 16	7.18000 -0.12	7.33	7.02	7.22	10,950
04 Oct 16	7.30000 +0.00	7.36	7.23	7.29	3,500
03 Oct 16	7.30000 +0.06	7.44	7.24	7.33	3,650
30 Sep 16	7.24000 -0.09	7.44	7.22	7.35	3,000
29 Sep 16	7.33000 -0.05	7.47	7.28	7.36	6,650
28 Sep 16	7.38000 -0.02	7.38	7.21	7.35	84,750
27 Sep 16	7.40000 -0.05	7.46	7.30	7.45	8,400
26 Sep 16	7.45000 -0.08	7.55	7.43	7.55	2,300
23 Sep 16	7.53000 +0.20	7.65	7.38	7.38	16,050
22 Sep 16	7.33000 +0.02	7.47	7.25	7.40	8,000
21 Sep 16	7.31000 +0.02	7.39	7.30	7.30	2,450
20 Sep 16	7.29000 +0.09	7.45	7.16	7.20	6,700
19 Sep 16	7.20000 -0.24	7.47	7.20	7.47	12,300
16 Sep 16	7.44000 +0.19	7.69	7.24	7.25	34,250
15 Sep 16	7.25000 +0.01	7.30	7.10	7.25	22,000
14 Sep 16	7.24000 -0.17	7.48	7.22	7.43	12,800
13 Sep 16	7.41000 -0.21	7.62	7.35	7.56	10,950
12 Sep 16	7.62000 -0.25	7.80	7.54	7.80	14,400
09 Sep 16	7.87000 +0.07	7.87	7.64	7.72	41,500
08 Sep 16	7.80000 +0.06	7.83	7.66	7.66	3,050
07 Sep 16	7.74000 -0.04	7.81	7.70	7.70	5,850
06 Sep 16	7.78000 +0.05	7.79	7.71	7.76	3,450
02 Sep 16	7.73000 -0.05	7.80	7.62	7.64	4,200
01 Sep 16	7.78000 -0.20	8.00	7.77	7.78	4,300
31 Aug 16	7.98000 +0.31	8.00	7.62	7.62	19,150
30 Aug 16	7.67000 +0.02	7.68	7.55	7.61	10,850
29 Aug 16	7.65000 +0.10	7.74	7.54	7.58	3,250
26 Aug 16	7.55000 +0.05	7.65	7.45	7.54	5,650
25 Aug 16	7.50000 +0.00	7.58	7.46	7.51	5,150
24 Aug 16	7.50000 -0.17	7.66	7.44	7.62	75,650
23 Aug 16	7.67000 +0.11	7.82	7.31	7.57	17,450
22 Aug 16	7.56000 -0.17	7.76	7.50	7.76	35,850
19 Aug 16	7.73000 -0.04	7.81	7.67	7.79	12,700
18 Aug 16	7.77000 +0.01	7.95	7.65	7.80	10,950
17 Aug 16	7.76000 -0.13	8.00	7.76	7.91	10,900
16 Aug 16	7.89000 -0.21	8.10	7.89	8.05	16,400
15 Aug 16	8.10000 +0.04	8.10	7.96	8.07	6,850
12 Aug 16	8.06000 -0.18	8.24	7.96	8.24	7,250
11 Aug 16	8.24000 +0.21	8.26	7.91	8.07	5,650
10 Aug 16	8.03000 -0.04	8.30	8.00	8.13	4,350
09 Aug 16	8.07000 -0.04	8.35	7.95	8.35	6,200
08 Aug 16	8.11000 +0.26	8.41	7.81	7.82	7,800
05 Aug 16	7.85000 -0.01	7.92	7.82	7.89	9,400
04 Aug 16	7.86000 -0.08	7.94	7.86	7.89	10,900
03 Aug 16	7.94000 -0.08	8.10	7.87	8.00	18,350
02 Aug 16	8.02000 -0.48	8.35	7.94	8.21	23,550
29 Jul 16	8.50000 -0.03	8.51	8.29	8.48	13,200
28 Jul 16	8.53000 -0.09	8.74	8.50	8.62	9,750
27 Jul 16	8.62000 -0.10	8.77	8.60	8.77	7,500
26 Jul 16	8.72000 +0.23	8.79	8.48	8.50	12,750
25 Jul 16	8.49000 +0.10	8.50	8.38	8.45	19,900
22 Jul 16	8.39000 +0.18	8.44	8.20	8.31	12,100
21 Jul 16	8.21000 +0.15	8.35	8.10	8.10	5,350
20 Jul 16	8.06000 +0.07	8.20	7.90	8.00	19,750
19 Jul 16	7.99000 +0.01	8.00	7.95	7.95	4,500
18 Jul 16	7.98000 +0.02	8.00	7.80	7.94	3,650
15 Jul 16	7.96000 -0.03	8.12	7.93	8.00	15,400
14 Jul 16	7.99000 +0.00	8.00	7.97	8.00	7,550
13 Jul 16	7.99000 +0.17	8.00	7.81	7.81	4,000
12 Jul 16	7.82000 -0.14	7.99	7.77	7.94	6,200
11 Jul 16	7.96000 +0.07	8.00	7.89	7.89	3,100
08 Jul 16	7.89000 +0.05	7.98	7.72	7.80	6,200
07 Jul 16	7.84000 -0.16	8.00	7.61	7.95	9,050
06 Jul 16	8.00000 +0.01	8.02	7.94	8.00	12,400
05 Jul 16	7.99000 +0.01	8.01	7.91	8.00	58,600
04 Jul 16	7.98000 +0.00	8.08	7.94	8.02	5,200
30 Jun 16	7.98000 +0.02	8.01	7.86	8.01	15,500
29 Jun 16	7.96000 +0.10	7.97	7.84	7.93	7,450
28 Jun 16	7.86000 +0.08	7.86	7.75	7.75	21,250
27 Jun 16	7.78000 +0.13	7.80	7.50	7.71	16,700
24 Jun 16	7.65000 -0.13	7.83	7.55	7.55	4,500
23 Jun 16	7.78000 -0.02	7.83	7.73	7.81	4,900
22 Jun 16	7.80000 +0.05	7.84	7.75	7.79	3,450
21 Jun 16	7.75000 -0.09	7.88	7.67	7.83	4,450
20 Jun 16	7.84000 +0.03	7.87	7.76	7.84	6,350
17 Jun 16	7.81000 +0.16	7.81	7.64	7.64	15,750
16 Jun 16	7.65000 -0.10	7.70	7.55	7.68	6,150
15 Jun 16	7.75000 -0.10	7.94	7.69	7.86	6,250
14 Jun 16	7.85000 +0.21	7.89	7.50	7.54	20,950
13 Jun 16	7.64000 -0.03	7.66	7.55	7.55	12,450
10 Jun 16	7.67000 -0.15	7.87	7.57	7.79	10,950
09 Jun 16	7.82000 -0.08	7.88	7.70	7.87	59,650
08 Jun 16	7.90000 +0.03	7.94	7.75	7.84	10,500
07 Jun 16	7.87000 +0.07	7.91	7.75	7.76	3,850
06 Jun 16	7.80000 -0.07	7.98	7.71	7.98	5,700
03 Jun 16	7.87000 +0.18	7.88	7.66	7.66	3,800
02 Jun 16	7.69000 -0.08	7.84	7.66	7.79	11,300
01 Jun 16	7.77000 -0.03	7.99	7.74	7.85	2,800
31 May 16	7.80000 -0.30	8.04	7.80	8.04	15,800
30 May 16	8.10000 +0.35	8.10	7.75	7.76	4,300
27 May 16	7.75000 +0.03	7.87	7.67	7.70	6,150
26 May 16	7.72000 -0.07	7.95	7.52	7.87	29,800
25 May 16	7.79000 +0.03	7.89	7.74	7.74	6,850
24 May 16	7.76000 -0.02	7.94	7.54	7.82	27,000
20 May 16	7.78000 -0.20	8.03	7.73	8.03	18,700
19 May 16	7.98000 +0.19	7.98	7.78	7.94	31,950
18 May 16	7.79000 +0.02	7.90	7.76	7.76	4,850
17 May 16	7.77000 +0.08	7.78	7.61	7.66	10,250
16 May 16	7.69000 -0.09	7.80	7.41	7.75	12,550
13 May 16	7.78000 -0.03	7.95	7.75	7.84	8,800
12 May 16	7.81000 -0.04	7.95	7.78	7.84	5,350
11 May 16	7.85000 +0.09	7.97	7.80	7.80	3,700
10 May 16	7.76000 +0.10	7.92	7.65	7.69	20,750
09 May 16	7.66000 -0.10	7.84	7.56	7.75	15,000
06 May 16	7.76000 +0.06	7.76	7.66	7.68	7,000
05 May 16	7.70000 +0.10	7.78	7.55	7.59	19,450
04 May 16	7.60000 -0.05	7.75	7.55	7.60	6,100
03 May 16	7.65000 +0.05	7.65	7.55	7.55	7,550
02 May 16	7.60000 -0.04	7.65	7.51	7.61	7,650
29 Apr 16	7.64000 +0.00	7.76	7.58	7.68	7,100
28 Apr 16	7.64000 -0.23	8.00	7.40	7.96	36,550
27 Apr 16	7.87000 -0.03	8.00	7.79	7.79	17,650
26 Apr 16	7.90000 -0.07	8.07	7.83	8.01	11,400
25 Apr 16	7.97000 -0.03	8.00	7.89	8.00	10,450
22 Apr 16	8.00000 +0.01	8.05	7.99	8.03	3,500
21 Apr 16	7.99000 -0.01	8.05	7.90	8.00	5,100
20 Apr 16	8.00000 +0.04	8.05	7.84	8.03	11,900
19 Apr 16	7.96000 +0.12	7.99	7.76	7.92	11,000
18 Apr 16	7.84000 +0.17	7.96	7.69	7.75	10,200
15 Apr 16	7.67000 -0.16	8.01	7.54	7.91	10,900
14 Apr 16	7.83000 +0.01	7.99	7.76	7.99	14,100
13 Apr 16	7.82000 +0.13	7.90	7.74	7.77	155,950
12 Apr 16	7.69000 +0.14	7.81	7.56	7.59	13,000
11 Apr 16	7.55000 -0.02	7.69	7.49	7.56	21,750
08 Apr 16	7.57000 -0.11	7.75	7.39	7.64	21,900
07 Apr 16	7.68000 -0.13	7.75	7.55	7.75	11,050
06 Apr 16	7.81000 +0.06	7.84	7.63	7.75	19,650
05 Apr 16	7.75000 -0.23	8.00	7.36	7.94	21,600
04 Apr 16	7.98000 -0.11	8.03	7.95	8.03	10,500
01 Apr 16	8.09000 -0.13	8.13	7.97	8.13	14,150
31 Mar 16	8.22000 +0.23	8.36	7.90	8.05	8,250
30 Mar 16	7.99000 -0.05	8.20	7.88	8.03	11,650
29 Mar 16	8.04000 +0.13	8.05	7.90	7.90	32,000
28 Mar 16	7.91000 -0.13	8.04	7.75	8.04	3,900
24 Mar 16	8.04000 -0.11	8.05	7.94	8.05	56,850
23 Mar 16	8.15000 -0.08	8.39	8.12	8.23	9,800
22 Mar 16	8.23000 -0.17	8.56	8.17	8.44	8,550
21 Mar 16	8.40000 -0.25	8.67	8.29	8.67	12,850
18 Mar 16	8.65000 +0.55	8.74	8.02	8.15	64,800
17 Mar 16	8.10000 +0.08	8.19	8.05	8.10	9,950
16 Mar 16	8.02000 +0.10	8.16	7.77	7.84	10,500
15 Mar 16	7.92000 -0.17	8.05	7.72	8.01	10,250
14 Mar 16	8.09000 +0.18	8.21	7.65	7.82	8,150
11 Mar 16	7.91000 +0.18	8.08	7.82	7.82	6,950
10 Mar 16	7.73000 +0.13	7.73	7.48	7.69	6,700
09 Mar 16	7.60000 -0.31	7.86	7.28	7.84	36,900
08 Mar 16	7.91000 +0.17	8.05	7.58	7.75	11,600
07 Mar 16	7.74000 -0.39	8.32	7.68	8.03	26,050
04 Mar 16	8.13000 -0.55	8.98	7.67	8.98	176,600
03 Mar 16	8.68000 +0.21	8.72	8.51	8.51	13,400
02 Mar 16	8.47000 +0.45	8.50	8.02	8.02	19,300
01 Mar 16	8.02000 +0.35	8.23	7.68	7.68	28,700
29 Feb 16	7.67000 +0.17	7.73	7.45	7.45	14,400
26 Feb 16	7.50000 +0.07	7.60	7.36	7.47	15,600
25 Feb 16	7.43000 -0.06	7.50	7.26	7.39	49,350
24 Feb 16	7.49000 +0.25	7.51	7.05	7.07	9,800
23 Feb 16	7.24000 +0.05	7.29	7.12	7.19	11,150
22 Feb 16	7.19000 +0.05	7.22	7.06	7.22	19,200
19 Feb 16	7.14000 +0.10	7.18	6.90	6.90	14,200
18 Feb 16	7.04000 +0.01	7.06	6.84	6.94	35,800
17 Feb 16	7.03000 -0.06	7.19	6.90	6.93	29,200
16 Feb 16	7.09000 +0.10	7.19	6.66	7.19	17,600
12 Feb 16	6.99000 +0.58	7.50	6.43	6.45	53,450
11 Feb 16	6.41000 -0.03	6.41	6.12	6.41	11,750
10 Feb 16	6.44000 -0.06	6.59	6.39	6.40	12,750
09 Feb 16	6.50000 -0.55	6.95	6.43	6.94	31,500
08 Feb 16	7.05000 -0.24	7.35	6.92	7.21	11,800
05 Feb 16	7.29000 -0.07	7.37	7.25	7.26	11,300
04 Feb 16	7.36000 -0.22	7.62	7.19	7.32	21,350
03 Feb 16	7.58000 +0.40	7.70	7.16	7.26	30,350
02 Feb 16	7.18000 -0.27	7.39	7.16	7.38	7,600
01 Feb 16	7.45000 +0.06	7.50	7.27	7.39	7,350
29 Jan 16	7.39000 +0.12	7.42	7.30	7.40	23,700
28 Jan 16	7.27000 +0.32	7.34	7.02	7.02	10,450
27 Jan 16	6.95000 -0.41	7.50	6.89	7.33	38,050
26 Jan 16	7.36000 +0.23	7.43	7.11	7.14	10,800
25 Jan 16	7.13000 -0.06	7.20	6.93	7.20	35,600
22 Jan 16	7.19000 -0.13	7.70	7.15	7.45	42,350
21 Jan 16	7.32000 +0.83	7.38	6.44	6.52	47,300
20 Jan 16	6.49000 -0.01	6.50	6.17	6.41	28,200
19 Jan 16	6.50000 +0.06	6.57	6.41	6.41	43,500
18 Jan 16	6.44000 -0.11	6.47	6.39	6.47	8,100
15 Jan 16	6.55000 -0.04	6.63	6.29	6.50	18,350
14 Jan 16	6.59000 +0.15	6.78	6.42	6.50	29,600
13 Jan 16	6.44000 -0.28	6.80	6.40	6.67	50,900
12 Jan 16	6.72000 -0.46	7.24	6.68	7.24	36,550
11 Jan 16	7.18000 -0.25	7.50	6.95	7.50	26,050
08 Jan 16	7.43000 -0.01	7.55	7.38	7.50	26,450
07 Jan 16	7.44000 -0.30	7.70	7.18	7.70	30,150
06 Jan 16	7.74000 +0.06	7.92	7.55	7.64	70,300
05 Jan 16	7.68000 +0.19	7.85	7.34	7.47	20,950
04 Jan 16	7.49000 +0.22	7.60	7.20	7.27	22,750
31 Dec 15	7.27000 +0.15	7.68	7.03	7.03	24,750
30 Dec 15	7.12000 +0.04	7.21	6.94	7.01	42,050
29 Dec 15	7.08000 -0.46	7.67	7.00	7.44	42,100
24 Dec 15	7.54000 +0.10	7.63	7.45	7.50	7,850
23 Dec 15	7.44000 +0.25	7.48	7.10	7.12	21,950
22 Dec 15	7.19000 +0.00	7.35	6.97	7.11	23,900
21 Dec 15	7.19000 +0.65	7.39	6.57	6.57	72,650
18 Dec 15	6.54000 -0.08	6.94	6.49	6.94	71,900
17 Dec 15	6.62000 -0.23	7.19	6.61	6.68	54,400
16 Dec 15	6.85000 +0.04	6.90	6.78	6.78	39,050
15 Dec 15	6.81000 -0.15	7.01	6.81	6.95	35,500
14 Dec 15	6.96000 -0.08	7.03	6.92	7.00	66,800
11 Dec 15	7.04000 -0.03	7.10	6.80	6.81	18,500
10 Dec 15	7.07000 +0.06	7.17	7.00	7.06	43,900
09 Dec 15	7.01000 +0.21	7.12	6.78	6.78	49,250
08 Dec 15	6.80000 -0.10	6.95	6.68	6.70	24,750
07 Dec 15	6.90000 -0.10	6.98	6.77	6.89	15,100
04 Dec 15	7.00000 -0.02	7.10	6.99	7.07	11,400
03 Dec 15	7.02000 +0.02	7.25	7.02	7.06	9,900
02 Dec 15	7.00000 -0.25	7.26	6.98	7.25	76,550
01 Dec 15	7.25000 +0.06	7.35	7.20	7.27	9,300
30 Nov 15	7.19000 -0.04	7.26	7.18	7.20	39,350
27 Nov 15	7.23000 -0.16	7.41	7.15	7.41	7,600
26 Nov 15	7.39000 +0.11	7.39	7.31	7.31	950
25 Nov 15	7.28000 -0.17	7.47	7.27	7.47	8,150
24 Nov 15	7.45000 +0.05	7.62	7.31	7.31	9,950
23 Nov 15	7.40000 -0.12	7.44	7.34	7.44	7,000
20 Nov 15	7.52000 -0.01	7.62	7.38	7.62	20,050
19 Nov 15	7.53000 -0.07	7.60	7.48	7.60	17,500
18 Nov 15	7.60000 +0.03	7.66	7.52	7.52	29,100
17 Nov 15	7.57000 +0.09	7.65	7.39	7.39	22,500
16 Nov 15	7.48000 +0.17	7.48	7.25	7.37	13,100
13 Nov 15	7.31000 -0.23	7.47	7.29	7.47	211,100
12 Nov 15	7.54000 +0.06	7.59	7.30	7.38	59,700
11 Nov 15	7.48000 +0.02	7.58	7.45	7.46	105,900
10 Nov 15	7.46000 -0.06	7.59	7.43	7.56	18,750
09 Nov 15	7.52000 +0.00	7.71	7.49	7.59	330,450
06 Nov 15	7.52000 +0.19	7.70	7.37	7.69	342,900
05 Nov 15	7.33000 +0.01	7.40	7.16	7.35	19,850
04 Nov 15	7.32000 -0.17	7.63	7.31	7.55	48,900
03 Nov 15	7.49000 +0.10	7.55	7.43	7.43	18,750
02 Nov 15	7.39000 +0.02	7.46	7.31	7.40	35,000
30 Oct 15	7.37000 -0.07	7.41	7.27	7.40	24,450
29 Oct 15	7.44000 +0.04	7.44	7.32	7.32	23,200
28 Oct 15	7.40000 +0.09	7.46	7.34	7.39	27,000
27 Oct 15	7.31000 -0.02	7.33	7.24	7.27	15,950
26 Oct 15	7.33000 +0.02	7.36	7.25	7.25	19,600
23 Oct 15	7.31000 +0.06	7.35	7.23	7.32	24,550
22 Oct 15	7.25000 +0.10	7.26	7.16	7.20	30,800
21 Oct 15	7.15000 -0.01	7.22	7.13	7.20	21,750
20 Oct 15	7.16000 +0.03	7.19	7.10	7.10	16,450
19 Oct 15	7.13000 +0.08	7.16	7.03	7.11	59,100
16 Oct 15	7.05000 +0.01	7.11	6.94	7.11	74,450
15 Oct 15	7.04000 -0.03	7.16	6.95	7.06	18,200
14 Oct 15	7.07000 -0.04	7.12	7.03	7.11	17,750
13 Oct 15	7.11000 -0.15	7.26	7.04	7.26	50,950
09 Oct 15	7.26000 -0.02	7.41	7.19	7.26	56,350
08 Oct 15	7.28000 -0.01	7.45	7.12	7.36	33,650
07 Oct 15	7.29000 +0.06	7.55	7.26	7.30	56,900
06 Oct 15	7.23000 +0.01	7.29	7.20	7.27	85,000
05 Oct 15	7.22000 +0.40	7.31	6.88	6.88	363,550
02 Oct 15	6.82000 +0.12	6.84	6.57	6.65	56,650
01 Oct 15	6.70000 -0.33	7.08	6.60	7.07	81,450
30 Sep 15	7.03000 -0.09	7.27	7.01	7.21	52,050
29 Sep 15	7.12000 +0.00	7.24	7.04	7.06	71,400
28 Sep 15	7.12000 -0.23	7.42	7.10	7.42	47,900
25 Sep 15	7.35000 -0.02	7.48	7.26	7.43	91,950
24 Sep 15	7.37000 +0.11	7.47	7.25	7.25	73,500
23 Sep 15	7.26000 -0.12	7.40	7.19	7.40	48,900
22 Sep 15	7.38000 +0.03	7.49	7.26	7.31	40,950
21 Sep 15	7.35000 -0.17	7.60	7.24	7.56	449,000
18 Sep 15	7.52000 +0.10	7.53	7.25	7.33	1,230,800
17 Sep 15	7.42000 +0.16	7.63	7.25	7.26	133,000
16 Sep 15	7.26000 +0.10	7.35	7.11	7.11	92,750
15 Sep 15	7.16000 +0.06	7.28	7.06	7.11	107,650
14 Sep 15	7.10000 -0.39	7.42	7.02	7.40	188,050
11 Sep 15	7.49000 +0.05	7.59	7.41	7.41	50,150
10 Sep 15	7.44000 -0.03	7.81	7.42	7.47	230,250
09 Sep 15	7.47000 -0.21	7.78	7.42	7.75	87,300
08 Sep 15	7.68000 +0.12	7.80	7.63	7.63	21,350
04 Sep 15	7.56000 -0.22	7.81	7.48	7.75	95,150
03 Sep 15	7.78000 -0.15	8.22	7.76	7.88	49,000
02 Sep 15	7.93000 -0.06	8.08	7.70	8.05	25,600
01 Sep 15	7.99000 -0.26	8.12	7.91	8.10	26,550
31 Aug 15	8.25000 +0.05	8.48	8.16	8.17	34,300
28 Aug 15	8.20000 +0.00	8.63	8.18	8.22	27,100
27 Aug 15	8.20000 +0.06	8.46	8.15	8.15	25,650
26 Aug 15	8.14000 +0.11	8.24	8.00	8.24	27,300
25 Aug 15	8.03000 +0.01	8.26	8.00	8.26	28,700
24 Aug 15	8.02000 -0.23	8.25	7.63	8.24	43,900
21 Aug 15	8.25000 -0.04	8.32	8.13	8.32	53,750
20 Aug 15	8.29000 -0.20	8.46	8.17	8.38	44,350
19 Aug 15	8.49000 -0.49	8.90	8.42	8.90	46,600
18 Aug 15	8.98000 -0.19	9.06	8.96	9.06	16,050
17 Aug 15	9.17000 -0.05	9.28	9.10	9.11	26,450
14 Aug 15	9.22000 +0.12	9.23	9.04	9.06	11,850
13 Aug 15	9.10000 -0.17	9.30	9.06	9.26	62,750
12 Aug 15	9.27000 -0.11	9.32	9.11	9.11	26,400
11 Aug 15	9.38000 -0.17	9.56	9.26	9.50	112,000
10 Aug 15	9.55000 -0.06	9.60	9.44	9.53	16,750
07 Aug 15	9.61000 -0.12	9.78	9.57	9.72	38,900
06 Aug 15	9.73000 +0.07	9.78	9.59	9.70	40,850
05 Aug 15	9.66000 -0.02	9.77	9.58	9.75	58,550
04 Aug 15	9.68000 +0.07	9.73	9.44	9.69	17,400
31 Jul 15	9.61000 -0.08	9.75	9.54	9.75	23,000
30 Jul 15	9.69000 -0.05	9.75	9.59	9.75	19,200
29 Jul 15	9.74000 +0.39	9.81	9.31	9.31	81,650
28 Jul 15	9.35000 +0.24	9.49	9.15	9.15	44,350
27 Jul 15	9.11000 -0.72	9.73	9.05	9.73	101,850
24 Jul 15	9.83000 -0.04	9.87	9.63	9.85	30,750
23 Jul 15	9.87000 -0.17	10.03	9.81	10.03	11,400
22 Jul 15	10.04000 -0.17	10.19	9.98	10.17	38,350
21 Jul 15	10.21000 -0.09	10.44	10.18	10.24	28,350
20 Jul 15	10.30000 +0.04	10.62	10.16	10.16	44,900
17 Jul 15	10.26000 -0.24	10.45	10.15	10.44	75,950
16 Jul 15	10.50000 +0.27	10.71	10.12	10.15	116,750
15 Jul 15	10.23000 +0.05	10.33	9.90	10.16	28,500
14 Jul 15	10.18000 +0.34	10.21	9.77	9.83	71,950
13 Jul 15	9.84000 +0.46	9.96	9.40	9.43	62,100
10 Jul 15	9.38000 -0.07	9.60	9.38	9.52	231,600
09 Jul 15	9.45000 -0.28	9.79	9.43	9.72	80,650
08 Jul 15	9.73000 +0.05	9.81	9.65	9.68	24,500
07 Jul 15	9.68000 +0.02	9.77	9.64	9.66	18,450
06 Jul 15	9.66000 +0.08	9.74	9.43	9.43	18,750
03 Jul 15	9.58000 -0.09	9.64	9.50	9.64	1,950
02 Jul 15	9.67000 -0.02	9.92	9.67	9.72	31,950
30 Jun 15	9.69000 +0.22	9.75	9.43	9.44	19,500
29 Jun 15	9.47000 -0.26	9.73	9.45	9.73	37,750
26 Jun 15	9.73000 -0.13	9.92	9.67	9.80	53,800
25 Jun 15	9.86000 -0.09	10.02	9.76	9.99	33,300
24 Jun 15	9.95000 +0.15	10.00	9.78	9.80	10,900
23 Jun 15	9.80000 -0.19	9.96	9.80	9.95	29,750
22 Jun 15	9.99000 -0.03	10.07	9.88	10.07	17,000
19 Jun 15	10.02000 -0.04	10.08	9.92	10.08	50,250
18 Jun 15	10.06000 +0.07	10.27	10.01	10.27	60,300
17 Jun 15	9.99000 -0.04	10.25	9.95	10.16	310,300
16 Jun 15	10.03000 -0.06	10.19	9.90	10.18	206,800
15 Jun 15	10.09000 +0.37	10.26	9.73	9.86	35,500
12 Jun 15	9.72000 -0.38	10.10	9.72	10.10	18,650
11 Jun 15	10.10000 +0.03	10.18	10.01	10.18	12,400
10 Jun 15	10.07000 +0.24	10.10	9.84	9.91	20,350
09 Jun 15	9.83000 +0.41	9.92	9.39	9.50	30,850
08 Jun 15	9.42000 -0.24	9.69	9.41	9.65	44,550
05 Jun 15	9.66000 -0.06	9.75	9.65	9.68	19,850
04 Jun 15	9.72000 -0.03	9.75	9.65	9.73	76,250
03 Jun 15	9.75000 +0.07	9.79	9.66	9.66	47,150
02 Jun 15	9.68000 -0.02	9.80	9.59	9.68	23,450
01 Jun 15	9.70000 -0.02	9.75	9.54	9.64	30,150
29 May 15	9.72000 +0.19	9.72	9.48	9.49	74,750
28 May 15	9.53000 -0.07	9.65	9.45	9.65	28,600
27 May 15	9.60000 +0.07	9.70	9.34	9.60	58,050
26 May 15	9.53000 +0.18	9.57	9.19	9.36	58,650
25 May 15	9.35000 -0.11	9.42	9.30	9.39	5,900
22 May 15	9.46000 +0.01	9.61	9.41	9.57	13,500
21 May 15	9.45000 -0.13	9.69	9.33	9.54	88,700
20 May 15	9.58000 -0.26	9.99	9.54	9.90	21,850
19 May 15	9.84000 +0.15	9.94	9.57	9.57	18,750
15 May 15	9.69000 -0.09	9.90	9.55	9.87	18,050
14 May 15	9.78000 +0.25	9.84	9.56	9.62	21,300
13 May 15	9.53000 +0.60	9.55	8.98	9.04	47,100
12 May 15	8.93000 +0.00	8.98	8.71	8.84	152,500
11 May 15	8.93000 -0.07	9.19	8.83	8.95	97,600
08 May 15	9.00000 +0.17	9.08	8.73	8.85	18,850
07 May 15	8.83000 -0.14	9.01	8.72	9.00	264,250
06 May 15	8.97000 -0.34	9.29	8.91	9.27	40,950
05 May 15	9.31000 -0.07	9.48	9.24	9.41	13,950
04 May 15	9.38000 -0.05	9.56	9.25	9.36	24,750
01 May 15	9.43000 -0.04	9.53	9.22	9.44	20,650
30 Apr 15	9.47000 -0.08	9.70	9.43	9.50	19,450
29 Apr 15	9.55000 +0.22	9.58	9.28	9.28	16,600
28 Apr 15	9.33000 +0.05	9.38	9.19	9.20	43,650
27 Apr 15	9.28000 +0.04	9.44	9.18	9.27	52,550
24 Apr 15	9.24000 +0.11	9.27	9.08	9.08	13,450
23 Apr 15	9.13000 +0.02	9.26	9.09	9.09	15,250
22 Apr 15	9.11000 -0.18	9.29	9.09	9.25	67,350
21 Apr 15	9.29000 +0.02	9.49	9.14	9.34	34,600
20 Apr 15	9.27000 -0.18	9.48	9.19	9.48	126,800
17 Apr 15	9.45000 -0.12	9.59	9.38	9.59	49,900
16 Apr 15	9.57000 +0.09	9.65	9.36	9.41	17,400
15 Apr 15	9.48000 +0.04	9.82	9.41	9.46	56,650
14 Apr 15	9.44000 +0.14	9.48	9.25	9.30	133,450
13 Apr 15	9.30000 +0.06	9.34	9.16	9.18	179,000
10 Apr 15	9.24000 +0.10	9.32	9.10	9.10	247,400
09 Apr 15	9.14000 +0.14	9.16	8.89	9.01	70,900
08 Apr 15	9.00000 +0.12	9.18	8.88	8.95	34,050
07 Apr 15	8.88000 +0.16	8.93	8.63	8.80	29,350
06 Apr 15	8.72000 -0.15	8.86	8.53	8.82	117,850
02 Apr 15	8.87000 -0.11	9.01	8.80	9.00	32,800
01 Apr 15	8.98000 -0.24	9.20	8.87	9.12	103,450
31 Mar 15	9.22000 +0.03	9.24	9.05	9.05	10,950
30 Mar 15	9.19000 +0.00	9.34	9.14	9.23	6,900
27 Mar 15	9.19000 +0.19	9.29	8.95	8.95	10,750
26 Mar 15	9.00000 -0.14	9.28	8.98	9.08	93,050
25 Mar 15	9.14000 -0.31	9.44	9.08	9.40	39,100
24 Mar 15	9.45000 +0.00	9.50	9.36	9.38	21,650
23 Mar 15	9.45000 -0.05	9.57	9.34	9.34	36,400
20 Mar 15	9.50000 -0.13	9.64	9.38	9.52	35,150
19 Mar 15	9.63000 +0.03	9.65	9.60	9.65	53,950
18 Mar 15	9.60000 +0.23	9.93	9.49	9.85	84,000
17 Mar 15	9.37000 +0.07	9.48	9.24	9.27	14,300
16 Mar 15	9.30000 +0.00	9.54	9.10	9.30	23,250
13 Mar 15	9.30000 -0.03	9.35	9.20	9.35	31,650
12 Mar 15	9.33000 +0.13	9.58	9.22	9.22	65,950
11 Mar 15	9.20000 +0.05	9.25	9.06	9.09	14,400
10 Mar 15	9.15000 -0.05	9.15	8.95	9.11	33,850
09 Mar 15	9.20000 -0.15	9.45	9.06	9.45	25,400
06 Mar 15	9.35000 -0.64	10.04	9.33	9.99	53,750
05 Mar 15	9.99000 +0.13	9.99	9.76	9.99	16,400
04 Mar 15	9.86000 +0.03	10.08	9.66	9.89	44,050
03 Mar 15	9.83000 -0.25	10.23	9.82	10.23	25,550
02 Mar 15	10.08000 -0.05	10.24	10.08	10.15	27,500
27 Feb 15	10.13000 +0.08	10.25	9.82	10.09	54,100
26 Feb 15	10.05000 -0.25	10.66	10.02	10.33	56,150
25 Feb 15	10.30000 +0.14	10.30	10.15	10.22	41,450
24 Feb 15	10.16000 -0.03	10.31	10.15	10.26	45,150
23 Feb 15	10.19000 -0.21	10.49	9.92	10.49	59,500
20 Feb 15	10.40000 +0.02	10.64	10.21	10.46	41,500
19 Feb 15	10.38000 -0.19	10.81	10.10	10.66	83,950
18 Feb 15	10.57000 +0.50	11.53	10.12	10.25	141,500
17 Feb 15	10.07000 +0.44	10.09	9.45	9.81	498,050
13 Feb 15	9.63000 +0.67	10.00	8.87	8.93	116,250
12 Feb 15	8.96000 +0.06	9.26	8.77	8.86	45,200
11 Feb 15	8.90000 -0.22	9.20	8.80	9.09	168,900
10 Feb 15	9.12000 +0.10	9.27	8.80	8.98	33,000
09 Feb 15	9.02000 +0.30	9.05	8.63	8.92	49,550
06 Feb 15	8.72000 -0.11	8.95	8.63	8.87	45,050
05 Feb 15	8.83000 +0.23	8.95	8.54	8.87	46,750
04 Feb 15	8.60000 -0.68	9.25	8.60	9.21	58,400
03 Feb 15	9.28000 +0.47	9.33	8.79	8.79	61,050
02 Feb 15	8.81000 -0.04	8.94	8.73	8.81	26,800
30 Jan 15	8.85000 +0.27	8.85	8.60	8.60	35,350
29 Jan 15	8.58000 -0.30	8.91	8.50	8.91	55,900
28 Jan 15	8.88000 +0.02	9.03	8.77	8.81	188,350
27 Jan 15	8.86000 -0.21	9.12	8.81	9.00	36,150
26 Jan 15	9.07000 +0.10	9.21	8.90	9.14	34,900
23 Jan 15	8.97000 -0.11	9.16	8.96	9.10	45,100
22 Jan 15	9.08000 -0.42	9.61	9.08	9.60	47,200
21 Jan 15	9.50000 +0.46	9.71	9.05	9.27	49,350
20 Jan 15	9.04000 +0.28	9.15	8.82	8.90	41,850
19 Jan 15	8.76000 -0.21	8.99	8.76	8.99	2,650
16 Jan 15	8.97000 +0.35	8.97	8.56	8.60	17,650
15 Jan 15	8.62000 -0.05	8.89	8.57	8.68	30,850
14 Jan 15	8.67000 -0.68	9.34	8.67	9.28	68,300
13 Jan 15	9.35000 -0.47	9.94	9.33	9.94	2,526,100
12 Jan 15	9.82000 -0.01	10.01	9.65	9.84	36,600
09 Jan 15	9.83000 +0.38	10.00	9.32	9.38	27,000
08 Jan 15	9.45000 -0.29	10.29	9.34	9.77	50,150
07 Jan 15	9.74000 +0.08	9.98	9.60	9.73	11,650
06 Jan 15	9.66000 -0.48	10.19	9.61	10.10	34,850
05 Jan 15	10.14000 +0.02	10.19	10.01	10.11	18,850
02 Jan 15	10.12000 +0.43	10.22	9.69	9.69	15,500
31 Dec 14	9.69000 +0.30	9.69	9.04	9.41	65,000
30 Dec 14	9.39000 -0.03	9.40	9.12	9.40	45,450
29 Dec 14	9.42000 -0.13	9.82	9.33	9.47	67,400
24 Dec 14	9.55000 +0.05	9.55	9.33	9.44	7,100
23 Dec 14	9.50000 +0.04	9.54	9.32	9.54	29,950
22 Dec 14	9.46000 +0.21	9.46	9.26	9.27	77,600
19 Dec 14	9.25000 -0.49	9.80	9.14	9.80	51,000
18 Dec 14	9.74000 +0.03	9.92	9.68	9.79	53,450
17 Dec 14	9.71000 +0.57	9.74	9.16	9.16	88,150
16 Dec 14	9.14000 -0.24	9.70	9.14	9.38	57,950
15 Dec 14	9.38000 +0.33	9.69	9.11	9.12	30,400
12 Dec 14	9.05000 -0.25	9.22	9.03	9.07	118,100
11 Dec 14	9.30000 -0.18	9.50	9.22	9.50	72,700
10 Dec 14	9.48000 +0.10	9.63	9.31	9.32	44,400
09 Dec 14	9.38000 +0.00	9.45	9.25	9.29	83,850
08 Dec 14	9.38000 -0.78	10.20	9.36	10.00	90,450
05 Dec 14	10.16000 -0.45	10.67	10.13	10.65	47,250
04 Dec 14	10.61000 -0.32	10.90	10.60	10.85	63,650
03 Dec 14	10.93000 -0.04	11.21	10.84	11.21	29,000
02 Dec 14	10.97000 -0.32	11.32	10.96	11.29	38,450
01 Dec 14	11.29000 -0.45	11.77	11.29	11.72	34,750
28 Nov 14	11.74000 -0.29	12.03	11.74	12.03	16,000
27 Nov 14	12.03000 -0.12	12.13	11.99	12.13	14,300
26 Nov 14	12.15000 -0.06	12.20	11.90	12.18	19,750
25 Nov 14	12.21000 -0.05	12.31	12.15	12.16	41,450
24 Nov 14	12.26000 +0.08	12.27	12.10	12.18	24,350
21 Nov 14	12.18000 +0.12	12.18	11.98	12.05	19,950
20 Nov 14	12.06000 +0.38	12.06	11.62	11.62	30,450
19 Nov 14	11.68000 -0.02	11.79	11.58	11.71	32,750
18 Nov 14	11.70000 -0.24	11.98	11.70	11.95	33,450
17 Nov 14	11.94000 +0.04	11.97	11.83	11.97	21,350
14 Nov 14	11.90000 -0.03	11.96	11.75	11.90	35,500
13 Nov 14	11.93000 +0.13	11.97	11.82	11.90	29,150
12 Nov 14	11.80000 +0.02	11.81	11.52	11.71	225,050
11 Nov 14	11.78000 -0.17	12.01	11.59	11.82	151,250
10 Nov 14	11.95000 -0.25	12.46	11.84	12.46	58,900
07 Nov 14	12.20000 -0.81	12.96	12.19	12.96	30,650
06 Nov 14	13.01000 -0.54	13.66	12.89	13.66	55,400
05 Nov 14	13.55000 +0.05	13.66	13.37	13.43	22,250
04 Nov 14	13.50000 +0.05	13.59	13.37	13.39	12,350
03 Nov 14	13.45000 +0.24	13.49	13.30	13.47	25,450
31 Oct 14	13.21000 +0.74	13.41	12.58	12.62	22,200
30 Oct 14	12.47000 +0.11	12.53	12.23	12.26	15,650
29 Oct 14	12.36000 -0.17	12.74	12.17	12.55	20,400
28 Oct 14	12.53000 +0.02	12.62	12.44	12.47	31,600
27 Oct 14	12.51000 +0.16	12.56	12.29	12.40	27,350
24 Oct 14	12.35000 +0.00	12.46	12.18	12.34	79,500
23 Oct 14	12.35000 -0.10	12.48	12.27	12.42	26,250
22 Oct 14	12.45000 -0.24	12.65	12.35	12.57	183,050
21 Oct 14	12.69000 +0.17	12.98	12.47	12.98	13,950
20 Oct 14	12.52000 -0.06	12.59	12.48	12.59	7,200
17 Oct 14	12.58000 +0.13	12.70	12.47	12.58	35,900
16 Oct 14	12.45000 +0.01	12.61	12.32	12.40	19,750
15 Oct 14	12.44000 -0.57	12.87	12.35	12.66	30,350
14 Oct 14	13.01000 -0.01	13.04	12.65	13.02	44,150
10 Oct 14	13.02000 -0.07	13.18	12.94	13.18	33,650
09 Oct 14	13.09000 -0.10	13.14	12.75	13.14	14,150
08 Oct 14	13.19000 +0.37	13.19	12.31	12.68	17,350
07 Oct 14	12.82000 -0.07	13.00	12.75	13.00	8,650
06 Oct 14	12.89000 +0.05	13.06	12.72	12.82	9,700
03 Oct 14	12.84000 -0.38	13.34	12.84	13.32	10,500
02 Oct 14	13.22000 +0.01	13.22	12.36	13.21	27,250
01 Oct 14	13.21000 +0.09	13.21	12.93	13.17	43,650
30 Sep 14	13.12000 -0.09	13.32	13.09	13.17	30,150
29 Sep 14	13.21000 +0.02	13.21	12.83	13.11	23,650
26 Sep 14	13.19000 +0.02	13.42	13.07	13.09	8,650
25 Sep 14	13.17000 +0.00	13.17	12.97	13.11	13,050
24 Sep 14	13.17000 +0.22	13.17	12.66	12.87	14,700
23 Sep 14	12.95000 -0.31	13.13	12.81	13.13	22,250
22 Sep 14	13.26000 -0.03	13.65	12.98	13.65	15,300
19 Sep 14	13.29000 +0.16	13.30	12.95	13.08	77,400
18 Sep 14	13.13000 +0.00	13.26	12.77	13.26	29,950
17 Sep 14	13.13000 +0.06	13.27	12.95	12.99	17,500
16 Sep 14	13.07000 -0.46	13.44	12.98	13.40	23,300
15 Sep 14	13.53000 -0.17	13.77	13.32	13.77	16,350
12 Sep 14	13.70000 -0.39	14.20	13.60	14.15	14,450
11 Sep 14	14.09000 +0.15	14.23	13.79	14.02	10,750
10 Sep 14	13.94000 -0.32	14.32	13.93	14.29	17,300
09 Sep 14	14.26000 -0.04	14.36	14.24	14.28	9,450
08 Sep 14	14.30000 -0.05	14.44	14.26	14.44	8,300
05 Sep 14	14.35000 -0.16	14.53	14.33	14.47	18,800
04 Sep 14	14.51000 +0.13	14.58	14.26	14.27	22,750
03 Sep 14	14.38000 +0.09	14.64	14.10	14.64	541,100
02 Sep 14	14.29000 +0.63	14.31	13.83	13.83	17,550
29 Aug 14	13.66000 +0.34	13.95	13.42	13.44	7,300
28 Aug 14	13.32000 -0.38	13.63	13.32	13.52	13,950
27 Aug 14	13.70000 -0.12	13.82	13.65	13.82	2,300
26 Aug 14	13.82000 +0.35	13.82	13.46	13.50	17,750
25 Aug 14	13.47000 -0.51	13.85	13.42	13.84	9,100
22 Aug 14	13.98000 -0.27	14.25	13.80	14.25	9,200
21 Aug 14	14.25000 +0.30	14.25	13.92	13.92	9,950
20 Aug 14	13.95000 -0.08	14.11	13.83	13.86	4,950
19 Aug 14	14.03000 +0.04	14.05	13.72	13.88	7,550
18 Aug 14	13.99000 +0.21	13.99	13.68	13.97	8,450
15 Aug 14	13.78000 +0.55	13.78	13.20	13.23	29,600
14 Aug 14	13.23000 +0.16	13.32	13.10	13.19	11,400
13 Aug 14	13.07000 -0.05	13.26	13.06	13.08	15,850
12 Aug 14	13.12000 -0.04	13.41	13.10	13.25	19,900
11 Aug 14	13.16000 +0.04	13.23	13.06	13.10	9,500
08 Aug 14	13.12000 +0.05	13.16	13.08	13.10	15,750
07 Aug 14	13.07000 -0.13	13.19	12.93	13.11	13,950
06 Aug 14	13.20000 +0.00	13.35	13.05	13.06	11,600
05 Aug 14	13.20000 +0.04	13.87	13.15	13.15	11,150
01 Aug 14	13.16000 -0.45	13.78	13.08	13.60	33,950
31 Jul 14	13.61000 -0.33	14.00	13.61	13.96	10,850
30 Jul 14	13.94000 -0.12	14.23	13.86	14.08	13,800
29 Jul 14	14.06000 -0.02	14.45	14.06	14.30	23,700
28 Jul 14	14.08000 -0.23	14.29	14.05	14.27	18,300
25 Jul 14	14.31000 -0.42	14.74	14.31	14.74	16,200
24 Jul 14	14.73000 +0.08	14.75	14.55	14.75	7,350
23 Jul 14	14.65000 +0.18	14.72	14.09	14.38	11,300
22 Jul 14	14.47000 -0.19	14.68	14.47	14.56	5,100
21 Jul 14	14.66000 -0.06	14.86	14.41	14.59	10,350
18 Jul 14	14.72000 -0.26	14.87	14.63	14.87	5,100
17 Jul 14	14.98000 -0.11	14.99	14.56	14.95	15,100
16 Jul 14	15.09000 -0.16	15.38	14.91	15.17	12,550
15 Jul 14	15.25000 +0.30	15.39	14.79	14.99	28,250
14 Jul 14	14.95000 +0.20	14.95	14.67	14.76	9,850
11 Jul 14	14.75000 +0.10	14.86	14.55	14.61	11,250
10 Jul 14	14.65000 -0.02	15.10	14.52	14.52	16,500
09 Jul 14	14.67000 -0.23	14.94	14.48	14.94	14,650
08 Jul 14	14.90000 -0.43	15.44	14.66	15.44	34,250
07 Jul 14	15.33000 -0.21	15.62	15.25	15.62	172,450
04 Jul 14	15.54000 -0.06	15.54	15.34	15.39	2,950
03 Jul 14	15.60000 -0.09	15.70	15.37	15.70	13,900
02 Jul 14	15.69000 +0.26	15.70	15.43	15.50	35,100
30 Jun 14	15.43000 +0.18	15.50	14.96	15.40	11,650
27 Jun 14	15.25000 +0.04	15.40	15.20	15.36	10,900
26 Jun 14	15.21000 +0.20	15.21	14.81	15.12	9,900
25 Jun 14	15.01000 -0.24	15.40	14.79	15.40	6,350
24 Jun 14	15.25000 -0.25	15.47	15.12	15.46	13,050
23 Jun 14	15.50000 +0.02	15.67	15.37	15.67	34,500
20 Jun 14	15.48000 +0.02	15.69	15.45	15.50	102,900
19 Jun 14	15.46000 +0.00	15.50	15.37	15.47	30,250
18 Jun 14	15.46000 +0.35	15.49	15.10	15.17	54,700
17 Jun 14	15.11000 +0.38	15.11	14.55	14.64	23,650
16 Jun 14	14.73000 +0.18	14.77	14.57	14.70	77,900
13 Jun 14	14.55000 -0.08	14.63	14.40	14.56	10,350
12 Jun 14	14.63000 +0.21	14.63	14.33	14.45	22,000
11 Jun 14	14.42000 -0.40	14.78	14.41	14.77	18,400
10 Jun 14	14.82000 +0.37	14.85	14.41	14.63	49,500
09 Jun 14	14.45000 -0.16	14.65	14.35	14.65	33,050
06 Jun 14	14.61000 +0.14	14.65	14.45	14.50	14,650
05 Jun 14	14.47000 -0.01	14.50	14.28	14.50	9,200
04 Jun 14	14.48000 +0.07	14.50	14.25	14.47	15,300
03 Jun 14	14.41000 -0.24	14.52	14.36	14.51	14,150
02 Jun 14	14.65000 +0.22	14.70	14.38	14.38	14,650
30 May 14	14.43000 +0.19	14.49	14.02	14.14	34,000
29 May 14	14.24000 +0.13	14.26	13.98	14.05	28,500
28 May 14	14.11000 -0.19	14.29	14.10	14.25	11,650
27 May 14	14.30000 +0.03	14.39	14.20	14.34	28,150
26 May 14	14.27000 +0.19	14.38	14.15	14.38	3,600
23 May 14	14.08000 +0.04	14.44	14.06	14.16	8,750
22 May 14	14.04000 +0.15	14.10	13.91	13.93	58,250
21 May 14	13.89000 -0.13	13.99	13.56	13.92	24,500
20 May 14	14.02000 -0.01	14.05	13.86	14.05	35,700
16 May 14	14.03000 -0.19	14.30	13.97	14.30	4,950
15 May 14	14.22000 -0.29	14.40	13.99	14.40	25,400
14 May 14	14.51000 +0.29	14.68	14.25	14.25	13,450
13 May 14	14.22000 -0.46	14.65	14.20	14.55	33,400
12 May 14	14.68000 -0.18	14.96	14.59	14.80	12,050
09 May 14	14.86000 -0.10	14.91	14.68	14.91	18,050
08 May 14	14.96000 -0.26	15.22	14.91	15.20	7,400
07 May 14	15.22000 +0.05	15.34	15.18	15.34	11,150
06 May 14	15.17000 +0.08	15.24	14.81	15.14	32,750
05 May 14	15.09000 -0.28	15.38	14.93	15.35	31,250
02 May 14	15.37000 +0.03	15.42	15.30	15.34	64,850
01 May 14	15.34000 +0.36	15.34	14.91	15.05	54,400
30 Apr 14	14.98000 -0.04	15.13	14.88	15.05	44,900
29 Apr 14	15.02000 +0.05	15.04	14.66	15.04	43,450
28 Apr 14	14.97000 -0.20	15.30	14.93	15.08	27,500
25 Apr 14	15.17000 -0.01	15.33	15.06	15.07	17,850
24 Apr 14	15.18000 -0.07	15.29	15.18	15.20	167,950
23 Apr 14	15.25000 -0.04	15.43	15.19	15.19	32,850
22 Apr 14	15.29000 -0.20	15.53	15.20	15.49	85,650
21 Apr 14	15.49000 -0.16	15.63	15.45	15.60	16,550
17 Apr 14	15.65000 +0.01	15.65	15.60	15.63	35,350
16 Apr 14	15.64000 -0.04	15.65	15.47	15.64	51,050
15 Apr 14	15.68000 +0.08	15.68	15.60	15.65	47,200
14 Apr 14	15.60000 +0.05	15.67	15.60	15.62	57,450
11 Apr 14	15.55000 -0.08	15.66	15.55	15.64	30,000
10 Apr 14	15.63000 +0.03	15.66	15.59	15.61	75,500
09 Apr 14	15.60000 -0.78	15.67	15.50	15.63	139,100
08 Apr 14	16.38000 +0.23	16.38	16.06	16.23	8,100
07 Apr 14	16.15000 +0.16	16.32	15.99	15.99	5,600
04 Apr 14	15.99000 +0.63	15.99	15.30	15.35	3,100
03 Apr 14	15.36000 +0.24	15.40	15.15	15.25	20,450
02 Apr 14	15.12000 +0.00	15.20	15.01	15.07	10,800
01 Apr 14	15.12000 -0.01	15.13	15.05	15.13	5,400
31 Mar 14	15.13000 +0.08	15.15	14.99	15.08	13,200
28 Mar 14	15.05000 -0.06	15.23	14.91	15.10	9,150
27 Mar 14	15.11000 +0.11	15.18	15.02	15.10	10,850
26 Mar 14	15.00000 -0.10	15.17	14.95	15.15	10,900
25 Mar 14	15.10000 -0.06	15.91	15.10	15.25	10,250
24 Mar 14	15.16000 -0.09	15.59	15.10	15.50	8,700
21 Mar 14	15.25000 -0.09	15.85	15.22	15.26	30,100
20 Mar 14	15.34000 -0.05	15.53	15.18	15.39	8,050
19 Mar 14	15.39000 -0.11	15.86	15.39	15.40	5,650
18 Mar 14	15.50000 +0.52	15.50	14.92	14.92	14,000
17 Mar 14	14.98000 -0.36	15.34	14.94	15.34	5,100
14 Mar 14	15.34000 -0.07	15.49	15.28	15.49	10,750
13 Mar 14	15.41000 -0.29	15.63	15.37	15.63	6,800
12 Mar 14	15.70000 -0.30	15.93	15.59	15.90	4,350
11 Mar 14	16.00000 -0.11	16.20	15.93	16.05	11,550
10 Mar 14	16.11000 +0.11	16.22	15.82	16.15	5,400
07 Mar 14	16.00000 -0.20	16.26	15.87	16.11	55,250
06 Mar 14	16.20000 +0.13	16.36	16.01	16.07	17,300
05 Mar 14	16.07000 +0.51	16.11	15.53	15.56	16,950
04 Mar 14	15.56000 +0.53	15.69	15.10	15.10	14,200
03 Mar 14	15.03000 +0.20	15.03	14.50	14.76	75,400
28 Feb 14	14.83000 +0.17	15.10	14.67	14.67	28,450
27 Feb 14	14.66000 +0.05	14.90	14.56	14.56	13,550
26 Feb 14	14.61000 +0.29	14.69	14.45	14.45	16,200
25 Feb 14	14.32000 +0.70	14.41	13.63	13.63	35,850
24 Feb 14	13.62000 +0.05	13.77	13.51	13.51	29,400
21 Feb 14	13.57000 -0.20	13.95	13.52	13.86	23,000
20 Feb 14	13.77000 -0.52	14.31	13.58	14.30	26,800
19 Feb 14	14.29000 -0.04	14.42	14.11	14.31	21,800
18 Feb 14	14.33000 -0.09	14.52	14.20	14.45	9,400
14 Feb 14	14.42000 +0.13	14.49	14.30	14.30	7,350
13 Feb 14	14.29000 -0.21	14.45	14.09	14.42	30,850
12 Feb 14	14.50000 -0.10	14.70	14.47	14.65	22,600
11 Feb 14	14.60000 -0.25	15.00	14.60	15.00	9,100
10 Feb 14	14.85000 +0.07	15.02	14.76	14.76	30,300
07 Feb 14	14.78000 -0.06	14.96	14.78	14.86	13,100
06 Feb 14	14.84000 +0.06	15.02	14.75	14.78	21,250
05 Feb 14	14.78000 -0.43	15.17	14.72	15.15	53,250
04 Feb 14	15.21000 -0.34	15.49	15.03	15.46	20,100
03 Feb 14	15.55000 -0.32	15.88	15.42	15.83	20,600
31 Jan 14	15.87000 -0.13	16.00	15.81	16.00	9,400
30 Jan 14	16.00000 -0.21	16.14	15.91	16.14	25,800
29 Jan 14	16.21000 -0.18	16.34	15.71	16.14	20,300
28 Jan 14	16.39000 -0.02	16.54	16.24	16.41	26,700
27 Jan 14	16.41000 -0.04	16.54	16.30	16.53	10,250
24 Jan 14	16.45000 -0.33	16.78	16.11	16.78	13,900
23 Jan 14	16.78000 -0.22	17.04	16.61	17.04	11,400
22 Jan 14	17.00000 +0.04	17.14	16.80	17.14	10,850
21 Jan 14	16.96000 +0.11	17.07	16.95	16.97	18,800
20 Jan 14	16.85000 -0.13	16.94	16.81	16.91	3,000
17 Jan 14	16.98000 -0.03	17.08	16.79	17.08	7,850
16 Jan 14	17.01000 -0.05	17.16	16.93	17.16	2,800
15 Jan 14	17.06000 -0.11	17.16	16.97	17.16	11,050
14 Jan 14	17.17000 +0.28	17.18	16.68	16.81	15,300
13 Jan 14	16.89000 -0.11	17.17	16.82	17.07	12,200
10 Jan 14	17.00000 +0.03	17.12	16.87	16.87	3,650
09 Jan 14	16.97000 -0.03	17.39	16.64	17.09	15,700
08 Jan 14	17.00000 +0.01	17.10	16.93	17.00	7,350
07 Jan 14	16.99000 +0.15	17.00	16.86	16.97	33,400
06 Jan 14	16.84000 -0.08	16.96	16.84	16.91	2,150
03 Jan 14	16.92000 -0.11	17.22	16.90	16.95	15,100
02 Jan 14	17.03000 +0.13	17.05	16.79	16.79	23,650
31 Dec 13	16.90000 -0.28	17.50	16.70	17.50	25,500
30 Dec 13	17.18000 +0.01	17.18	16.81	17.00	11,550
27 Dec 13	17.17000 +0.04	17.45	17.13	17.20	15,750
24 Dec 13	17.13000 +0.43	17.18	16.72	17.13	3,400
23 Dec 13	16.70000 +0.17	17.04	16.47	16.78	5,600
20 Dec 13	16.53000 -0.01	17.33	16.49	16.82	25,250
19 Dec 13	16.54000 -0.53	17.24	16.54	17.24	10,250
18 Dec 13	17.07000 +0.07	17.38	17.07	17.16	29,000
17 Dec 13	17.00000 -0.10	17.57	17.00	17.20	13,850
16 Dec 13	17.10000 -0.15	17.28	17.00	17.16	16,750
13 Dec 13	17.25000 +0.21	17.28	17.04	17.06	7,700
12 Dec 13	17.04000 -0.39	17.55	17.04	17.40	8,200
11 Dec 13	17.43000 -0.21	17.64	17.30	17.60	16,800
10 Dec 13	17.64000 +1.03	17.64	16.71	16.71	14,500
09 Dec 13	16.61000 +0.37	16.89	16.07	16.39	10,850
06 Dec 13	16.24000 +0.48	16.25	15.74	15.74	12,250
05 Dec 13	15.76000 +0.18	16.20	15.45	15.45	23,100
04 Dec 13	15.58000 +0.32	15.65	15.25	15.33	15,650
03 Dec 13	15.26000 -0.57	15.95	15.26	15.78	15,050
02 Dec 13	15.83000 +0.69	15.84	15.05	15.18	8,700
29 Nov 13	15.14000 -0.24	15.99	15.14	15.58	14,750
28 Nov 13	15.38000 -0.06	15.87	15.19	15.49	7,750
27 Nov 13	15.44000 +0.87	15.65	14.49	14.54	22,550
26 Nov 13	14.57000 +0.06	14.75	14.41	14.41	20,450
25 Nov 13	14.51000 +0.15	14.65	14.35	14.46	3,150
22 Nov 13	14.36000 -0.02	14.57	14.35	14.40	6,650
21 Nov 13	14.38000 -0.02	14.47	14.35	14.35	3,700
20 Nov 13	14.40000 +0.06	14.44	14.27	14.28	8,700
19 Nov 13	14.34000 +0.21	14.35	14.03	14.03	6,850
18 Nov 13	14.13000 +0.28	14.15	13.85	13.85	4,750
15 Nov 13	13.85000 +0.00	14.01	13.76	13.87	18,000
14 Nov 13	13.85000 -0.23	14.43	13.85	14.41	17,600
13 Nov 13	14.08000 -0.56	14.90	13.76	14.59	43,550
12 Nov 13	14.64000 -0.01	14.65	14.43	14.65	23,850
11 Nov 13	14.65000 +0.31	14.68	14.23	14.53	8,050
08 Nov 13	14.34000 -0.06	14.61	14.33	14.40	11,450
07 Nov 13	14.40000 -0.25	14.66	14.21	14.59	8,450
06 Nov 13	14.65000 -0.03	14.73	14.52	14.68	15,350
05 Nov 13	14.68000 +0.11	14.80	14.48	14.48	12,300
04 Nov 13	14.57000 -0.12	14.69	14.47	14.69	11,800
01 Nov 13	14.69000 +0.81	14.70	13.85	13.85	25,300
31 Oct 13	13.88000 -0.20	14.02	13.71	14.00	5,100
30 Oct 13	14.08000 +0.45	14.08	13.50	13.64	10,850
29 Oct 13	13.63000 -0.97	14.59	13.63	14.59	39,950
28 Oct 13	14.60000 -0.20	14.80	14.58	14.80	13,750
25 Oct 13	14.80000 -0.15	14.95	14.69	14.90	15,250
24 Oct 13	14.95000 +0.22	15.15	14.68	14.75	15,300
23 Oct 13	14.73000 +0.64	14.80	14.11	14.20	20,350
22 Oct 13	14.09000 +0.21	14.41	14.06	14.06	15,700
21 Oct 13	13.88000 +0.09	14.43	13.84	14.38	18,400
18 Oct 13	13.79000 +0.62	13.79	13.09	13.37	28,700
17 Oct 13	13.17000 +0.42	13.25	12.65	12.65	12,900
16 Oct 13	12.75000 -0.55	13.31	12.74	13.29	22,250
15 Oct 13	13.30000 +0.36	13.39	12.86	12.91	14,650
11 Oct 13	12.94000 -0.13	13.12	12.94	13.03	17,000
10 Oct 13	13.07000 +0.10	13.07	12.88	12.99	24,500
09 Oct 13	12.97000 +0.06	13.09	12.85	12.97	49,650
08 Oct 13	12.91000 -0.29	13.22	12.91	13.13	34,850
07 Oct 13	13.20000 +0.02	13.24	13.05	13.11	7,450
04 Oct 13	13.18000 -0.12	13.39	13.13	13.32	25,950
03 Oct 13	13.30000 +0.30	13.49	12.98	13.00	13,450
02 Oct 13	13.00000 -0.10	13.37	12.88	12.98	74,800
01 Oct 13	13.10000 +0.10	13.11	12.63	12.85	45,650
30 Sep 13	13.00000 -0.04	13.22	12.79	12.90	79,050
27 Sep 13	13.04000 +0.11	13.47	12.97	12.99	93,250
26 Sep 13	12.93000 +0.17	13.10	12.71	12.90	51,500
25 Sep 13	12.76000 +0.24	12.88	12.50	12.60	24,550
24 Sep 13	12.52000 +0.03	12.84	12.27	12.39	41,700
23 Sep 13	12.49000 +0.49	12.49	11.85	12.02	48,200
20 Sep 13	12.00000 -0.36	12.59	12.00	12.34	251,400
19 Sep 13	12.36000 -0.14	12.61	12.03	12.50	59,950
18 Sep 13	12.50000 +0.35	12.65	12.18	12.24	73,750
17 Sep 13	12.15000 +0.35	12.25	11.82	11.82	115,900
16 Sep 13	11.80000 +0.84	11.88	10.96	10.96	122,000
13 Sep 13	10.96000 +0.26	10.96	10.61	10.62	10,000
12 Sep 13	10.70000 +0.14	10.72	10.39	10.46	10,900
11 Sep 13	10.56000 +0.21	10.59	10.30	10.30	11,300
10 Sep 13	10.35000 -0.13	10.60	10.00	10.37	28,600
09 Sep 13	10.48000 -0.09	10.64	10.28	10.46	16,100
06 Sep 13	10.57000 -0.74	11.38	10.52	11.27	36,050
05 Sep 13	11.31000 +0.00	11.41	11.28	11.31	6,600
04 Sep 13	11.31000 +0.03	11.34	11.25	11.26	8,900
03 Sep 13	11.28000 -0.08	11.50	11.28	11.40	4,850
30 Aug 13	11.36000 -0.12	11.74	11.36	11.38	26,050
29 Aug 13	11.48000 -0.02	11.65	11.46	11.50	19,350
28 Aug 13	11.50000 +0.05	11.68	11.41	11.43	26,100
27 Aug 13	11.45000 +0.17	11.60	11.19	11.19	30,600
26 Aug 13	11.28000 +0.01	11.35	11.15	11.35	9,900
23 Aug 13	11.27000 -0.06	11.56	11.14	11.30	32,800
22 Aug 13	11.33000 +0.18	11.39	11.05	11.31	41,750
21 Aug 13	11.15000 -0.12	11.36	11.15	11.30	33,000
20 Aug 13	11.27000 -0.38	11.70	11.10	11.70	10,950
19 Aug 13	11.65000 -0.22	12.00	11.65	11.98	18,600
16 Aug 13	11.87000 +0.00	12.00	11.87	11.88	5,200
15 Aug 13	11.87000 -0.23	12.15	11.87	12.15	18,250
14 Aug 13	12.10000 -0.20	12.30	11.97	12.30	90,200
13 Aug 13	12.30000 +0.32	12.42	11.97	11.97	23,150
12 Aug 13	11.98000 +0.01	12.05	11.90	11.90	1,750
09 Aug 13	11.97000 +0.01	12.13	11.86	12.00	28,000
08 Aug 13	11.96000 -0.14	12.20	11.63	12.18	13,900
07 Aug 13	12.10000 -0.35	12.30	11.79	12.30	40,650
06 Aug 13	12.45000 +0.06	12.94	12.32	12.94	21,650
02 Aug 13	12.39000 +0.09	12.40	12.06	12.24	15,900
01 Aug 13	12.30000 +0.00	13.06	12.19	13.04	68,650
31 Jul 13	12.30000 -0.25	12.66	12.30	12.55	23,400
30 Jul 13	12.55000 +0.10	13.31	12.32	12.40	46,800
29 Jul 13	12.45000 +0.24	12.57	12.27	12.37	3,000
26 Jul 13	12.21000 -0.17	12.48	12.21	12.29	17,850
25 Jul 13	12.38000 +0.16	12.50	12.11	12.11	9,150
24 Jul 13	12.22000 +0.12	12.55	12.08	12.27	11,150
23 Jul 13	12.10000 +0.05	12.17	11.55	11.95	19,450
22 Jul 13	12.05000 +0.44	12.65	11.82	12.05	13,450
19 Jul 13	11.61000 -0.46	12.16	11.61	11.92	11,800
18 Jul 13	12.07000 -0.30	12.70	11.95	12.41	72,750
17 Jul 13	12.37000 -0.06	12.54	12.25	12.34	77,800
16 Jul 13	12.43000 -0.22	12.57	12.27	12.55	15,200
15 Jul 13	12.65000 +0.35	12.65	11.99	12.04	11,850
12 Jul 13	12.30000 +0.24	12.49	11.91	12.08	28,900
11 Jul 13	12.06000 +0.11	12.06	11.92	11.96	22,750
10 Jul 13	11.95000 +0.14	11.95	11.81	11.86	45,050
09 Jul 13	11.81000 +0.06	11.95	11.76	11.85	22,550
08 Jul 13	11.75000 -0.10	11.85	11.70	11.85	54,550
05 Jul 13	11.85000 +0.15	11.90	11.70	11.70	22,250
04 Jul 13	11.70000 +0.00	11.91	11.70	11.91	4,600
03 Jul 13	11.70000 +0.17	11.98	11.50	11.51	14,850
02 Jul 13	11.53000 +0.13	11.75	11.25	11.42	73,550
28 Jun 13	11.40000 +0.40	11.40	10.81	11.00	115,900
27 Jun 13	11.00000 +0.40	11.05	10.60	10.74	69,300
26 Jun 13	10.60000 +0.30	11.09	10.41	10.45	106,300
25 Jun 13	10.30000 +0.40	10.36	10.00	10.06	16,450
24 Jun 13	9.90000 -0.36	10.17	9.54	10.05	16,500
21 Jun 13	10.26000 -0.58	10.85	10.05	10.84	177,000
20 Jun 13	10.84000 -0.46	11.15	10.45	11.15	100,750
19 Jun 13	11.30000 -0.08	11.50	11.01	11.42	16,550
18 Jun 13	11.38000 -0.22	11.50	11.35	11.41	50,750
17 Jun 13	11.60000 +0.14	11.70	11.21	11.21	44,850
14 Jun 13	11.46000 -0.22	11.70	11.25	11.69	4,750
13 Jun 13	11.68000 -0.06	11.73	11.31	11.46	36,700
12 Jun 13	11.74000 -0.15	11.89	11.48	11.89	67,750
11 Jun 13	11.89000 -0.07	12.00	11.70	12.00	39,400
10 Jun 13	11.96000 +0.03	12.11	11.70	12.07	122,100
07 Jun 13	11.93000 +0.11	12.18	11.48	11.88	189,800
06 Jun 13	11.82000 -0.18	12.00	11.55	12.00	96,850
05 Jun 13	12.00000 +0.04	12.10	11.51	12.10	179,600
04 Jun 13	11.96000 -0.51	12.70	11.50	12.57	186,450
03 Jun 13	12.47000 -1.13	13.50	12.40	13.50	72,600
31 May 13	13.60000 +0.00	13.65	13.20	13.60	100,450
30 May 13	13.60000 -0.15	13.60	13.50	13.59	44,100
29 May 13	13.75000 +0.00	14.20	13.46	13.75	41,650
28 May 13	13.75000 +1.70	13.75	12.50	12.50	1,550
27 May 13	12.05000 +0.00	12.05	11.00	11.00	7,050

DREAM Unlimited

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	17.69000 +0.61	17.77	17.04	17.04	24,468
19 Oct 26	17.08000 +0.06	17.08	16.78	17.07	49,292
16 Oct 26	17.02000 -0.17	17.95	16.91	17.95	47,939
15 Oct 26	17.19000 +0.37	17.41	16.88	16.99	27,485
14 Oct 26	16.82000 -0.27	17.15	16.69	17.05	167,959
13 Oct 26	17.09000 +0.29	17.10	16.75	16.76	41,929
09 Oct 26	16.80000 +0.07	16.88	16.67	16.82	21,958
08 Oct 26	16.73000 +0.15	16.77	16.35	16.56	46,689
07 Oct 26	16.58000 -0.11	16.70	16.25	16.66	39,827
06 Oct 26	16.69000 +0.42	16.69	16.27	16.30	37,174
05 Oct 26	16.27000 -0.01	16.45	16.02	16.32	24,791
02 Oct 26	16.28000 -0.34	16.67	16.28	16.64	16,830
01 Oct 26	16.62000 -0.02	16.71	16.27	16.68	26,140
30 Sep 26	16.64000 -0.10	16.79	16.64	16.74	17,432
29 Sep 26	16.74000 +0.01	16.93	16.70	16.72	69,189
28 Sep 26	16.73000 -0.22	17.00	16.65	16.91	43,449
25 Sep 26	16.95000 +0.10	17.03	16.64	16.80	69,607
24 Sep 26	16.85000 -0.29	17.02	16.73	16.99	33,100
23 Sep 26	17.14000 -0.21	17.32	16.99	17.32	53,700
22 Sep 26	17.35000 +0.14	17.58	17.32	17.36	91,500
21 Sep 26	17.21000 +0.09	17.31	17.11	17.24	21,726
18 Sep 26	17.12000 -0.16	17.48	16.97	17.28	36,773
17 Sep 26	17.28000 -0.05	17.60	17.16	17.55	27,831
16 Sep 26	17.33000 +0.01	17.58	17.21	17.43	25,328
15 Sep 26	17.32000 -0.44	17.69	17.13	17.69	48,532
14 Sep 26	17.76000 -0.19	18.12	17.63	17.98	78,500
11 Sep 26	17.95000 +0.46	18.06	17.58	17.67	57,250
10 Sep 26	17.49000 -0.25	17.82	17.43	17.72	24,344
09 Sep 26	17.74000 +0.19	17.78	17.27	17.55	37,747
08 Sep 26	17.55000 -0.58	18.13	17.55	18.13	52,084
04 Sep 26	18.13000 +0.26	18.13	17.78	17.78	11,600
03 Sep 26	17.87000 +0.26	17.99	17.38	17.63	46,600
02 Sep 26	17.61000 -0.03	17.88	17.46	17.88	23,200
01 Sep 26	17.64000 -0.51	18.16	17.45	18.15	64,500
31 Aug 26	18.15000 -0.25	18.32	18.03	18.27	55,400
28 Aug 26	18.40000 -0.09	18.59	18.28	18.59	28,600
27 Aug 26	18.49000 -0.16	18.62	18.36	18.62	29,100
26 Aug 26	18.65000 +0.00	18.75	18.50	18.64	22,282
25 Aug 26	18.65000 -0.12	18.76	18.51	18.75	34,103
24 Aug 26	18.77000 +0.16	18.91	18.60	18.69	24,087
21 Aug 26	18.61000 -0.16	18.92	18.56	18.84	31,750
20 Aug 26	18.77000 +0.16	18.77	18.50	18.65	46,154
19 Aug 26	18.61000 -0.19	19.06	18.60	18.86	44,271
18 Aug 26	18.80000 -0.51	19.25	18.74	19.25	56,138
17 Aug 26	19.31000 -0.62	19.87	19.25	19.87	38,218
14 Aug 26	19.93000 -0.81	20.60	19.72	20.60	42,865
13 Aug 26	20.74000 +0.98	20.80	19.89	19.90	50,488
12 Aug 26	19.76000 +0.49	20.00	19.16	19.38	41,857
11 Aug 26	19.27000 +0.16	19.49	19.10	19.25	22,218
10 Aug 26	19.11000 -0.52	19.56	19.11	19.48	36,327
07 Aug 26	19.63000 -0.15	20.05	19.50	19.85	18,499
06 Aug 26	19.78000 -0.08	19.96	19.71	19.84	13,321
05 Aug 26	19.86000 +0.08	19.93	19.57	19.70	16,924
04 Aug 26	19.78000 -0.02	19.98	19.57	19.80	31,446
31 Jul 26	19.80000 +0.33	20.09	19.70	19.90	37,518
30 Jul 26	19.47000 -0.15	19.89	19.40	19.89	19,868
29 Jul 26	19.62000 -0.29	19.89	19.46	19.58	21,143
28 Jul 26	19.91000 +0.20	20.00	19.74	19.74	22,214
27 Jul 26	19.71000 -0.09	20.23	19.57	19.71	19,706
24 Jul 26	19.80000 +0.42	19.91	19.36	19.38	25,617
23 Jul 26	19.38000 -0.29	19.64	19.20	19.64	38,110
22 Jul 26	19.67000 +0.31	19.70	19.14	19.31	44,703
21 Jul 26	19.36000 +0.33	19.46	18.71	19.00	32,574
20 Jul 26	19.03000 -0.13	19.10	18.84	19.10	29,188
17 Jul 26	19.16000 -0.12	19.27	18.92	19.20	22,621
16 Jul 26	19.28000 -0.12	19.45	19.17	19.30	13,334
15 Jul 26	19.40000 +0.38	19.67	19.00	19.48	51,439
14 Jul 26	19.02000 -0.10	19.15	18.89	18.98	15,567
13 Jul 26	19.12000 +0.17	19.15	18.86	18.93	25,168
10 Jul 26	18.95000 +0.23	18.95	18.70	18.78	19,686
09 Jul 26	18.72000 -0.24	19.01	18.72	19.01	33,417
08 Jul 26	18.96000 -0.73	20.13	18.76	19.69	42,153
07 Jul 26	19.69000 -0.21	20.03	19.62	19.91	18,437
06 Jul 26	19.90000 -0.55	20.54	19.90	20.54	30,420
03 Jul 26	20.45000 +0.26	20.45	20.13	20.19	38,042
02 Jul 26	20.19000 +0.49	20.19	19.57	19.78	43,255
30 Jun 26	19.70000 +0.03	19.85	19.50	19.68	44,403
29 Jun 26	19.67000 -0.06	20.00	19.42	19.97	24,850
26 Jun 26	19.73000 +0.50	19.84	19.23	19.23	36,421
25 Jun 26	19.23000 -0.15	19.53	19.09	19.35	22,337
24 Jun 26	19.38000 +0.07	19.51	19.08	19.34	25,137
23 Jun 26	19.31000 -0.13	19.66	19.29	19.29	13,208
22 Jun 26	19.44000 -0.31	19.86	19.34	19.78	17,439
19 Jun 26	19.75000 +0.09	19.78	19.54	19.71	11,326
18 Jun 26	19.66000 +0.02	19.82	19.51	19.82	14,089
17 Jun 26	19.64000 -0.09	20.03	19.50	19.73	33,511
16 Jun 26	19.73000 -0.01	20.11	19.69	19.69	41,442
15 Jun 26	19.74000 +0.05	19.90	19.32	19.90	35,600
12 Jun 26	19.69000 -0.12	20.19	19.63	19.81	26,395
11 Jun 26	19.81000 +0.15	19.88	19.57	19.63	20,962
10 Jun 26	19.66000 -0.58	20.21	19.46	20.21	21,112
09 Jun 26	20.24000 +0.40	20.54	19.87	19.87	63,041
08 Jun 26	19.84000 -0.13	20.00	19.44	20.00	26,116
05 Jun 26	19.97000 +1.28	20.00	18.69	18.70	160,585
04 Jun 26	18.69000 +0.39	18.84	18.38	18.38	23,445
03 Jun 26	18.30000 -0.02	18.45	18.25	18.29	70,412
02 Jun 26	18.32000 -0.18	18.68	18.30	18.45	17,445
01 Jun 26	18.50000 +0.13	18.64	18.20	18.32	34,169
29 May 26	18.37000 -0.04	18.63	18.35	18.52	71,986
28 May 26	18.41000 -0.04	18.68	18.37	18.40	15,300
27 May 26	18.45000 -0.08	18.71	18.39	18.60	25,838
26 May 26	18.53000 -0.30	18.82	18.31	18.54	42,857
25 May 26	18.83000 +0.29	19.00	18.67	19.00	13,066
22 May 26	18.54000 -0.36	18.93	18.46	18.93	22,791
21 May 26	18.90000 -0.10	19.06	18.72	18.97	68,584
20 May 26	19.00000 +0.68	19.13	18.25	18.44	53,760
19 May 26	18.32000 -0.06	19.24	18.32	19.24	41,886
15 May 26	18.38000 +0.06	18.65	18.15	18.32	59,424
14 May 26	18.32000 -0.64	19.01	18.11	18.97	110,317
13 May 26	18.96000 -0.30	19.34	18.85	19.26	40,161
12 May 26	19.26000 -0.36	19.68	19.17	19.68	30,256
11 May 26	19.62000 -0.01	19.85	19.46	19.75	38,165
08 May 26	19.63000 +0.04	19.90	19.50	19.80	34,780
07 May 26	19.59000 +0.38	20.06	19.55	19.75	45,328
06 May 26	19.21000 +0.38	19.42	18.88	18.88	23,534
05 May 26	18.83000 +0.56	19.01	18.40	18.60	44,824
04 May 26	18.27000 -0.15	18.40	18.14	18.39	41,925
01 May 26	18.42000 -0.08	18.80	18.40	18.73	18,821
30 Apr 26	18.50000 -0.10	18.76	18.48	18.63	45,359
29 Apr 26	18.60000 -0.43	19.04	18.52	19.04	25,547
28 Apr 26	19.03000 +0.00	19.30	18.92	19.02	24,912
27 Apr 26	19.03000 -0.22	19.29	19.02	19.29	14,478
24 Apr 26	19.25000 -0.03	19.47	19.13	19.39	19,824
23 Apr 26	19.28000 +0.06	19.47	19.14	19.22	20,035
22 Apr 26	19.22000 -0.18	19.51	19.14	19.45	17,536
21 Apr 26	19.40000 -0.07	19.73	19.29	19.45	23,560
20 Apr 26	19.47000 -0.29	19.83	19.47	19.83	15,321
17 Apr 26	19.76000 +0.24	20.20	19.65	19.65	27,247
16 Apr 26	19.52000 -0.06	19.95	19.46	19.69	18,242
15 Apr 26	19.58000 +0.01	20.18	19.37	19.61	19,813
14 Apr 26	19.57000 +0.55	19.58	19.09	19.09	25,000
13 Apr 26	19.02000 +0.09	19.02	18.62	18.90	17,971
10 Apr 26	18.93000 -0.17	19.24	18.76	19.10	17,625
09 Apr 26	19.10000 +0.19	19.12	18.67	18.75	26,136
08 Apr 26	18.91000 +0.63	19.15	18.63	18.63	51,527
07 Apr 26	18.28000 -0.19	18.49	18.07	18.48	25,884
06 Apr 26	18.47000 -0.12	18.68	18.30	18.37	26,058
02 Apr 26	18.59000 +0.29	18.63	17.98	18.14	22,138
01 Apr 26	18.30000 -0.03	18.50	18.21	18.36	16,494
31 Mar 26	18.33000 +0.83	18.44	17.73	17.73	109,632
30 Mar 26	17.50000 -0.42	18.20	17.27	18.20	51,168
27 Mar 26	17.92000 -0.29	18.24	17.92	18.18	19,184
26 Mar 26	18.21000 -0.50	18.74	18.21	18.65	6,516
25 Mar 26	18.71000 +0.11	19.09	18.62	18.70	12,109
24 Mar 26	18.60000 -0.10	18.77	18.35	18.50	20,498
23 Mar 26	18.70000 +0.37	19.10	18.43	18.49	45,426
20 Mar 26	18.33000 -0.32	18.75	18.18	18.50	48,551
19 Mar 26	18.65000 -0.82	19.31	18.48	19.31	37,824
18 Mar 26	19.47000 -0.54	20.07	19.47	19.73	20,820
17 Mar 26	20.01000 +0.36	20.20	19.68	19.68	18,791
16 Mar 26	19.65000 +0.31	19.84	19.35	19.35	48,000
13 Mar 26	19.34000 -0.90	20.36	19.12	20.08	50,200
12 Mar 26	20.24000 -0.30	20.63	20.13	20.43	28,500
11 Mar 26	20.54000 -0.16	20.82	20.44	20.73	36,300
10 Mar 26	20.70000 +0.22	21.07	20.47	20.75	22,700
09 Mar 26	20.48000 -0.30	20.74	20.15	20.40	36,500
06 Mar 26	20.78000 -0.10	20.97	20.47	20.80	28,000
05 Mar 26	20.88000 -0.28	21.40	20.88	21.19	28,900
04 Mar 26	21.16000 -0.10	21.62	21.16	21.28	22,600
03 Mar 26	21.26000 -0.44	21.53	20.85	21.50	18,900
02 Mar 26	21.70000 -0.52	22.19	21.67	22.19	16,800
27 Feb 26	22.22000 -0.25	22.44	21.90	22.44	49,100
26 Feb 26	22.47000 +0.34	22.66	22.23	22.39	47,800
25 Feb 26	22.13000 +0.71	22.50	20.98	22.40	76,000
24 Feb 26	21.42000 +0.26	21.50	21.05	21.28	23,200
23 Feb 26	21.16000 +0.07	21.22	20.81	21.15	31,900
20 Feb 26	21.09000 +0.08	21.22	20.72	20.94	20,000
19 Feb 26	21.01000 +0.14	21.10	20.50	20.50	29,200
18 Feb 26	20.87000 +0.46	21.04	20.21	20.38	37,600
17 Feb 26	20.41000 +0.70	20.46	19.66	19.74	50,200
13 Feb 26	19.71000 +0.12	19.92	19.30	19.30	47,300
12 Feb 26	19.59000 -0.38	20.19	19.50	20.19	30,400
11 Feb 26	19.97000 -0.91	20.85	19.96	20.85	41,900
10 Feb 26	20.88000 +0.54	21.05	20.34	20.50	72,800
09 Feb 26	20.34000 +0.23	20.34	19.93	20.16	27,000
06 Feb 26	20.11000 +0.38	20.27	19.70	20.27	43,200
05 Feb 26	19.73000 -0.56	20.29	19.64	20.29	78,400
04 Feb 26	20.29000 +0.55	20.29	19.69	19.81	104,500
03 Feb 26	19.74000 -0.74	20.61	19.50	20.61	61,600
02 Feb 26	20.48000 +0.87	20.56	19.54	19.54	74,700
30 Jan 26	19.61000 +0.02	19.62	19.17	19.37	49,400
29 Jan 26	19.59000 +0.33	19.62	19.29	19.29	51,500
28 Jan 26	19.26000 -0.18	19.43	19.10	19.40	44,400
27 Jan 26	19.44000 -0.28	19.78	19.35	19.70	30,200
26 Jan 26	19.72000 -0.14	20.00	19.67	19.92	18,500
23 Jan 26	19.86000 +0.03	20.09	19.77	19.86	35,300
22 Jan 26	19.83000 -0.07	20.17	19.79	19.93	19,600
21 Jan 26	19.90000 -0.29	20.31	19.64	20.11	50,500
20 Jan 26	20.19000 -0.24	20.28	20.04	20.26	46,700
19 Jan 26	20.43000 +0.02	20.46	20.21	20.41	19,700
16 Jan 26	20.41000 +0.26	20.43	20.08	20.08	18,700
15 Jan 26	20.15000 +0.30	20.58	19.99	20.58	21,700
14 Jan 26	19.85000 -0.20	20.14	19.85	20.03	26,800
13 Jan 26	20.05000 +0.09	20.24	19.97	19.99	17,900
12 Jan 26	19.96000 +0.13	20.11	19.55	19.64	49,600
09 Jan 26	19.83000 -0.19	20.18	19.81	19.81	21,500
08 Jan 26	20.02000 +0.32	20.10	19.70	19.70	32,500
07 Jan 26	19.70000 +0.16	19.71	19.43	19.48	46,700
06 Jan 26	19.54000 +0.14	19.63	19.32	19.33	47,300
05 Jan 26	19.40000 -0.05	19.63	19.34	19.45	58,900
02 Jan 26	19.45000 +0.15	19.63	19.28	19.28	30,000
31 Dec 25	19.30000 +0.30	19.30	19.00	19.00	38,000
30 Dec 25	19.00000 +0.33	19.08	18.12	18.12	54,800
29 Dec 25	18.67000 -0.03	18.80	18.54	18.75	28,300
24 Dec 25	18.70000 +0.11	19.08	18.40	19.08	23,100
23 Dec 25	18.59000 -0.30	18.93	18.57	18.92	23,100
22 Dec 25	18.89000 -0.83	19.70	18.69	19.65	45,400
19 Dec 25	19.72000 +0.26	19.82	19.10	19.60	97,000
18 Dec 25	19.46000 +1.53	19.57	18.04	18.04	96,600
17 Dec 25	17.93000 +0.78	18.07	17.15	17.24	73,000
16 Dec 25	17.15000 +0.12	17.20	17.00	17.08	16,200
15 Dec 25	17.03000 -0.32	17.31	17.01	17.31	29,300
12 Dec 25	17.35000 +0.05	17.35	17.05	17.10	40,300
11 Dec 25	17.30000 -0.06	17.33	17.00	17.33	95,900
10 Dec 25	17.36000 +0.30	17.36	17.14	17.14	47,600
09 Dec 25	17.06000 -0.10	17.30	17.00	17.04	54,100
08 Dec 25	17.16000 -0.19	17.41	17.07	17.41	73,900
05 Dec 25	17.35000 -0.09	17.50	17.35	17.50	100,300
04 Dec 25	17.44000 -0.03	17.83	17.44	17.61	122,000
03 Dec 25	17.47000 -0.01	17.70	17.44	17.51	80,800
02 Dec 25	17.48000 -0.07	17.68	17.33	17.68	32,000
01 Dec 25	17.55000 -0.53	17.99	17.53	17.99	71,500
28 Nov 25	18.08000 +0.10	18.27	17.86	17.96	25,600
27 Nov 25	17.98000 +0.35	18.06	17.70	17.75	16,500
26 Nov 25	17.63000 +0.06	17.82	17.63	17.65	41,900
25 Nov 25	17.57000 -0.02	17.81	17.55	17.62	41,500
24 Nov 25	17.59000 -0.15	17.73	17.48	17.65	30,800
21 Nov 25	17.74000 +0.03	17.83	17.59	17.59	35,000
20 Nov 25	17.71000 -0.21	18.10	17.67	18.05	48,500
19 Nov 25	17.92000 +0.03	17.97	17.75	17.90	33,700
18 Nov 25	17.89000 -0.19	18.01	17.68	17.90	32,900
17 Nov 25	18.08000 +0.02	18.23	17.86	18.09	27,000
14 Nov 25	18.06000 +0.01	18.20	17.77	18.00	20,800
13 Nov 25	18.05000 -0.40	18.59	18.02	18.50	49,600
12 Nov 25	18.45000 +0.15	19.10	18.30	18.30	27,000
11 Nov 25	18.30000 +0.33	18.34	17.96	18.02	35,500
10 Nov 25	17.97000 -0.08	18.19	17.94	18.15	29,900
07 Nov 25	18.05000 -0.16	18.23	17.90	18.23	50,000
06 Nov 25	18.21000 -0.14	18.51	18.15	18.30	25,800
05 Nov 25	18.35000 +0.37	18.40	17.88	17.92	52,400
04 Nov 25	17.98000 -0.35	18.28	17.89	18.01	74,600
03 Nov 25	18.33000 -0.26	18.57	18.25	18.57	24,000
31 Oct 25	18.59000 +0.44	18.61	18.06	18.08	54,300
30 Oct 25	18.15000 -0.17	18.30	18.12	18.20	11,200
29 Oct 25	18.32000 -0.31	18.61	18.19	18.60	22,300
28 Oct 25	18.63000 -0.07	18.76	18.51	18.62	24,200
27 Oct 25	18.70000 -0.07	18.80	18.56	18.80	11,800
24 Oct 25	18.77000 -0.10	18.95	18.76	18.90	13,400
23 Oct 25	18.87000 +0.20	18.90	18.64	18.70	18,700
22 Oct 25	18.67000 -0.06	18.75	18.52	18.75	15,500
21 Oct 25	18.73000 -0.15	18.85	18.56	18.74	34,000
20 Oct 25	18.88000 +0.42	18.88	18.37	18.50	113,300
17 Oct 25	18.46000 -0.02	18.99	18.25	18.99	51,900
16 Oct 25	18.48000 -0.57	19.13	18.40	18.96	35,300
15 Oct 25	19.05000 +0.28	19.20	18.80	18.85	26,700
14 Oct 25	18.77000 -0.13	19.09	18.77	18.91	20,500
10 Oct 25	18.90000 -0.20	19.12	18.86	19.06	39,000
09 Oct 25	19.10000 -0.24	19.37	19.10	19.36	27,800
08 Oct 25	19.34000 -0.08	19.48	19.21	19.39	28,400
07 Oct 25	19.42000 -0.47	19.90	19.30	19.90	148,300
06 Oct 25	19.89000 -0.62	20.77	19.88	20.77	54,800
03 Oct 25	20.51000 +0.31	20.51	20.11	20.44	43,100
02 Oct 25	20.20000 -0.25	20.54	20.09	20.54	29,200
01 Oct 25	20.45000 -0.26	20.84	20.36	20.74	28,800
30 Sep 25	20.71000 +0.01	20.78	20.50	20.67	49,600
29 Sep 25	20.70000 -0.38	21.27	20.47	20.98	41,500
26 Sep 25	21.08000 -0.20	21.45	20.94	21.31	26,200
25 Sep 25	21.28000 -0.01	21.51	21.05	21.21	17,500
24 Sep 25	21.29000 -0.15	21.54	21.20	21.29	22,300
23 Sep 25	21.44000 -0.36	21.96	21.32	21.83	30,700
22 Sep 25	21.80000 +0.20	21.93	21.38	21.80	41,300
19 Sep 25	21.60000 +0.32	22.21	21.28	22.21	34,300
18 Sep 25	21.28000 +0.41	21.66	20.88	20.88	25,400
17 Sep 25	20.87000 +0.21	21.16	20.70	20.70	23,000
16 Sep 25	20.66000 -0.11	20.74	20.55	20.74	16,000
15 Sep 25	20.77000 +0.13	20.80	20.52	20.63	24,800
12 Sep 25	20.64000 +0.18	20.71	20.20	20.39	48,200
11 Sep 25	20.46000 +0.24	20.54	20.20	20.20	67,500
10 Sep 25	20.22000 -0.05	20.35	20.17	20.26	28,800
09 Sep 25	20.27000 -0.11	20.46	20.21	20.40	43,500
08 Sep 25	20.38000 -0.22	20.62	20.32	20.61	29,200
05 Sep 25	20.60000 -0.10	20.90	20.60	20.73	42,100
04 Sep 25	20.70000 -0.12	20.89	20.55	20.71	30,100
03 Sep 25	20.82000 +0.32	21.10	20.65	20.65	9,900
02 Sep 25	20.50000 -0.63	21.10	20.47	21.10	27,700
29 Aug 25	21.13000 -0.69	21.95	21.10	21.10	36,400
28 Aug 25	21.82000 -0.10	22.07	21.82	22.06	7,300
27 Aug 25	21.92000 -0.05	22.04	21.89	21.91	7,900
26 Aug 25	21.97000 +0.05	22.00	21.84	21.92	17,200
25 Aug 25	21.92000 -0.06	22.05	21.88	22.02	7,100
22 Aug 25	21.98000 +0.22	22.08	21.79	21.79	126,400
21 Aug 25	21.76000 +0.17	21.83	21.62	21.62	16,700
20 Aug 25	21.59000 -0.16	21.68	21.54	21.63	14,400
19 Aug 25	21.75000 +0.37	21.75	21.40	21.40	27,300
18 Aug 25	21.38000 +0.15	21.75	21.23	21.23	21,900
15 Aug 25	21.23000 +0.11	21.34	21.00	21.15	13,800
14 Aug 25	21.12000 +0.15	21.18	20.51	20.51	24,000
13 Aug 25	20.97000 -0.39	21.06	20.56	20.82	95,800
12 Aug 25	21.36000 +0.24	21.51	21.00	21.17	10,000
11 Aug 25	21.12000 +0.09	21.82	21.08	21.82	24,700
08 Aug 25	21.03000 -0.08	21.17	20.96	21.09	9,300
07 Aug 25	21.11000 -0.16	21.27	21.08	21.27	9,100
06 Aug 25	21.27000 -0.19	21.68	21.22	21.40	12,600
05 Aug 25	21.46000 +0.50	21.54	21.03	21.03	13,800
01 Aug 25	20.96000 +0.08	21.06	20.56	20.56	14,100
31 Jul 25	20.88000 -0.24	21.82	20.83	21.82	14,600
30 Jul 25	21.12000 -0.02	21.25	20.99	21.13	21,500
29 Jul 25	21.14000 -0.15	21.51	21.13	21.13	22,100
28 Jul 25	21.29000 -0.36	21.64	21.22	21.64	30,700
25 Jul 25	21.65000 -0.26	21.90	21.52	21.90	21,600
24 Jul 25	21.91000 -0.15	22.00	21.66	22.00	19,700
23 Jul 25	22.06000 -0.11	22.25	21.87	22.25	15,700
22 Jul 25	22.17000 +0.29	22.32	21.75	21.90	38,000
21 Jul 25	21.88000 +0.20	22.04	21.71	21.98	21,900
18 Jul 25	21.68000 -0.45	22.10	21.65	22.10	24,000
17 Jul 25	22.13000 +0.20	22.26	22.07	22.24	17,800
16 Jul 25	21.93000 +0.02	22.29	21.90	22.29	14,000
15 Jul 25	21.91000 +0.15	22.02	21.66	21.75	21,500
14 Jul 25	21.76000 +0.49	21.99	21.30	21.99	19,300
11 Jul 25	21.27000 -0.52	21.98	21.25	21.98	35,600
10 Jul 25	21.79000 -0.05	22.09	21.79	21.90	17,900
09 Jul 25	21.84000 +0.10	22.34	21.79	22.34	28,300
08 Jul 25	21.74000 +0.19	21.92	21.55	21.72	26,900
07 Jul 25	21.55000 -0.78	23.36	21.51	23.36	43,600
04 Jul 25	22.33000 +0.46	22.59	21.86	21.86	47,300
03 Jul 25	21.87000 +0.95	22.60	21.75	21.99	53,200
02 Jul 25	20.92000 +0.28	21.31	20.67	20.67	22,300
30 Jun 25	20.64000 +0.39	20.72	20.16	20.22	20,200
27 Jun 25	20.25000 -0.12	20.80	20.12	20.60	10,100
26 Jun 25	20.37000 +0.40	20.50	20.01	20.02	8,500
25 Jun 25	19.97000 -0.38	20.57	19.96	20.57	29,800
24 Jun 25	20.35000 +0.36	20.52	20.02	20.02	20,100
23 Jun 25	19.99000 +0.34	20.20	19.67	19.68	47,500
20 Jun 25	19.65000 -0.05	19.94	19.56	19.70	20,100
19 Jun 25	19.70000 +0.00	19.99	19.67	19.67	4,500
18 Jun 25	19.70000 +0.09	20.46	19.64	19.64	13,500
17 Jun 25	19.61000 -0.51	20.21	19.50	20.01	32,100
16 Jun 25	20.12000 -0.04	20.54	20.04	20.18	17,500
13 Jun 25	20.16000 -0.31	20.32	20.16	20.32	16,900
12 Jun 25	20.47000 -0.06	20.71	20.41	20.53	12,400
11 Jun 25	20.53000 +0.27	20.59	20.30	20.30	22,900
10 Jun 25	20.26000 +0.23	20.35	19.95	19.95	17,100
09 Jun 25	20.03000 +0.27	20.12	19.61	19.76	19,300
06 Jun 25	19.76000 -0.05	20.11	19.76	19.88	16,200
05 Jun 25	19.81000 +0.01	19.99	19.53	19.80	19,400
04 Jun 25	19.80000 +0.84	20.01	19.00	19.22	45,600
03 Jun 25	18.96000 +0.31	19.00	18.66	18.69	13,000
02 Jun 25	18.65000 +0.16	18.86	18.44	18.44	15,900
30 May 25	18.49000 -0.07	18.83	18.41	18.65	39,200
29 May 25	18.56000 +0.10	18.62	18.41	18.41	18,600
28 May 25	18.46000 +0.09	18.54	18.16	18.40	27,700
27 May 25	18.37000 +0.37	18.65	18.30	18.64	20,300
26 May 25	18.00000 +0.15	18.15	17.91	17.91	13,300
23 May 25	17.85000 +0.21	17.98	17.50	17.50	21,000
22 May 25	17.64000 -0.06	17.82	17.50	17.60	20,100
21 May 25	17.70000 -0.63	18.39	17.70	18.39	28,500
20 May 25	18.33000 -0.50	18.72	18.30	18.56	27,500
16 May 25	18.83000 +0.40	18.95	18.43	18.43	8,100
15 May 25	18.43000 +0.24	18.58	17.83	18.06	35,200
14 May 25	18.19000 -0.12	18.50	17.87	18.45	43,700
13 May 25	18.31000 -0.04	18.71	17.60	17.62	59,000
12 May 25	18.35000 +0.25	18.66	18.11	18.11	54,100
09 May 25	18.10000 +0.00	18.10	17.99	18.10	12,700
08 May 25	18.10000 -0.01	18.14	17.90	18.14	10,800
07 May 25	18.11000 -0.04	18.45	17.97	18.45	15,800
06 May 25	18.15000 -0.37	18.57	18.10	18.57	31,300
05 May 25	18.52000 -0.27	18.87	18.52	18.76	9,000
02 May 25	18.79000 -0.18	19.25	18.76	19.00	8,600
01 May 25	18.97000 -0.04	19.37	18.83	19.37	27,800
30 Apr 25	19.01000 +0.22	19.02	18.37	18.93	21,300
29 Apr 25	18.79000 +0.21	18.87	18.61	18.61	31,500
28 Apr 25	18.58000 +0.25	18.75	18.02	18.02	18,900
25 Apr 25	18.33000 +0.01	18.46	18.31	18.39	15,100
24 Apr 25	18.32000 +0.12	18.60	18.24	18.27	16,400
23 Apr 25	18.20000 -0.01	18.74	18.16	18.43	60,800
22 Apr 25	18.21000 +0.23	18.75	18.04	18.25	43,900
21 Apr 25	17.98000 -0.22	18.30	17.90	18.30	12,200
17 Apr 25	18.20000 +0.19	18.43	18.20	18.20	16,400
16 Apr 25	18.01000 -0.10	18.58	18.00	18.14	37,100
15 Apr 25	18.11000 -0.18	18.75	18.11	18.30	26,600
14 Apr 25	18.29000 +0.59	18.36	17.67	17.67	36,200
11 Apr 25	17.70000 +0.09	17.96	17.62	17.75	39,600
10 Apr 25	17.61000 -0.84	18.87	17.33	18.87	30,600
09 Apr 25	18.45000 +1.17	18.55	16.60	17.25	77,800
08 Apr 25	17.28000 -0.96	18.80	17.14	18.38	40,700
07 Apr 25	18.24000 +0.08	18.24	17.18	17.91	39,000
04 Apr 25	18.16000 -0.95	19.11	18.06	19.10	46,400
03 Apr 25	19.11000 -0.79	19.95	19.03	19.92	51,100
02 Apr 25	19.90000 +0.19	19.90	19.51	19.59	16,000
01 Apr 25	19.71000 -0.02	20.68	19.65	20.68	54,100
31 Mar 25	19.73000 +0.13	19.89	19.30	19.53	35,700
28 Mar 25	19.60000 -0.53	20.10	19.56	20.10	34,700
27 Mar 25	20.13000 -0.03	20.42	19.96	20.30	13,200
26 Mar 25	20.16000 -0.35	20.59	20.00	20.54	14,100
25 Mar 25	20.51000 +0.40	20.61	20.14	20.14	14,200
24 Mar 25	20.11000 -0.03	20.38	20.01	20.01	6,100
21 Mar 25	20.14000 -0.19	20.69	20.00	20.27	17,000
20 Mar 25	20.33000 -0.06	20.55	20.28	20.38	9,700
19 Mar 25	20.39000 +0.04	20.69	20.17	20.55	16,400
18 Mar 25	20.35000 -0.01	20.52	20.00	20.39	26,000
17 Mar 25	20.36000 +0.77	20.40	19.58	19.81	27,100
14 Mar 25	19.59000 -0.18	19.89	19.52	19.80	25,900
13 Mar 25	19.77000 -0.75	20.75	19.68	20.55	48,500
12 Mar 25	20.52000 +0.33	20.62	20.25	20.44	14,100
11 Mar 25	20.19000 +0.12	20.33	19.93	20.19	21,900
10 Mar 25	20.07000 -0.31	20.39	19.93	20.36	47,800
07 Mar 25	20.38000 -0.06	20.60	20.15	20.47	23,900
06 Mar 25	20.44000 -0.30	20.59	20.10	20.59	30,300
05 Mar 25	20.74000 +0.19	20.74	20.41	20.52	33,000
04 Mar 25	20.55000 -1.12	21.28	20.04	21.28	69,000
03 Mar 25	21.67000 +0.16	21.88	21.40	21.52	26,800
28 Feb 25	21.51000 -0.02	22.48	21.41	22.48	60,400
27 Feb 25	21.53000 -0.18	21.76	20.80	21.62	53,300
26 Feb 25	21.71000 +0.49	23.14	21.68	22.03	75,700
25 Feb 25	21.22000 +0.09	21.55	21.16	21.36	27,900
24 Feb 25	21.13000 -0.38	21.50	21.10	21.31	25,000
21 Feb 25	21.51000 -0.17	21.88	21.36	21.60	24,400
20 Feb 25	21.68000 -0.38	22.29	21.61	21.97	15,700
19 Feb 25	22.06000 -0.08	22.12	21.83	21.83	14,900
18 Feb 25	22.14000 +0.25	22.59	21.78	22.59	17,800
14 Feb 25	21.89000 +0.03	22.15	21.74	21.75	21,700
13 Feb 25	21.86000 +0.54	21.86	21.41	21.41	19,400
12 Feb 25	21.32000 -0.25	21.60	21.25	21.50	14,500
11 Feb 25	21.57000 -0.72	22.30	21.57	22.30	22,500
10 Feb 25	22.29000 -0.06	22.42	22.14	22.21	16,400
07 Feb 25	22.35000 -0.20	22.76	22.13	22.68	52,200
06 Feb 25	22.55000 +0.45	22.88	21.96	22.12	58,900
05 Feb 25	22.10000 +0.45	22.20	21.68	21.68	27,200
04 Feb 25	21.65000 +0.34	21.70	21.09	21.28	27,800
03 Feb 25	21.31000 -0.75	21.53	21.01	21.08	36,800
31 Jan 25	22.06000 -0.06	22.34	21.94	22.03	32,900
30 Jan 25	22.12000 +0.53	22.39	21.58	21.62	110,500
29 Jan 25	21.59000 +0.50	22.08	21.17	21.17	81,700
28 Jan 25	21.09000 +0.27	21.25	20.82	20.82	36,100
27 Jan 25	20.82000 +0.49	20.91	20.36	20.36	34,400
24 Jan 25	20.33000 -0.04	20.50	20.27	20.37	36,700
23 Jan 25	20.37000 +0.00	20.58	20.28	20.40	15,800
22 Jan 25	20.37000 -0.17	20.51	20.15	20.51	27,100
21 Jan 25	20.54000 -0.14	20.79	20.38	20.71	25,900
20 Jan 25	20.68000 +0.05	20.78	20.46	20.47	8,200
17 Jan 25	20.63000 -0.11	20.84	20.56	20.77	21,600
16 Jan 25	20.74000 +0.26	20.79	20.42	20.51	16,300
15 Jan 25	20.48000 +0.15	20.90	20.41	20.50	28,900
14 Jan 25	20.33000 -0.03	20.48	20.16	20.27	22,900
13 Jan 25	20.36000 +0.15	20.47	20.00	20.01	39,000
10 Jan 25	20.21000 -0.44	20.63	19.92	20.15	62,600
09 Jan 25	20.65000 +0.04	20.80	20.49	20.58	25,700
08 Jan 25	20.61000 -0.29	21.01	20.21	21.01	56,200
07 Jan 25	20.90000 -0.35	21.41	20.57	21.28	49,300
06 Jan 25	21.25000 -0.53	21.91	21.20	21.90	54,800
03 Jan 25	21.78000 -0.17	21.99	21.65	21.79	51,100
02 Jan 25	21.95000 -0.17	22.80	21.84	22.76	42,600
31 Dec 24	22.12000 +0.34	22.20	21.81	21.81	31,700
30 Dec 24	21.78000 -0.27	22.07	21.37	21.91	57,700
27 Dec 24	22.05000 -0.20	22.35	21.82	22.24	55,000
24 Dec 24	22.25000 +0.12	22.53	22.11	22.25	11,800
23 Dec 24	22.13000 -0.19	22.53	21.95	22.53	16,400
20 Dec 24	22.32000 +0.55	22.53	21.69	21.70	30,000
19 Dec 24	21.77000 -0.60	22.40	21.72	22.40	45,200
18 Dec 24	22.37000 -0.41	23.15	22.21	22.83	31,900
17 Dec 24	22.78000 +0.03	22.97	22.61	22.61	51,900
16 Dec 24	22.75000 -0.33	23.58	22.75	23.05	32,800
13 Dec 24	23.08000 -1.08	23.46	22.84	23.32	71,800
12 Dec 24	24.16000 -0.45	24.55	23.93	24.45	62,900
11 Dec 24	24.61000 +0.17	24.79	24.30	24.64	36,700
10 Dec 24	24.44000 +0.21	24.61	23.93	24.61	39,200
09 Dec 24	24.23000 -0.25	24.78	24.15	24.28	41,000
06 Dec 24	24.48000 -0.45	25.23	24.40	25.22	28,200
05 Dec 24	24.93000 +0.25	25.25	24.28	24.51	38,300
04 Dec 24	24.68000 -0.31	25.63	24.57	25.00	21,500
03 Dec 24	24.99000 -0.03	25.34	24.86	25.14	23,500
02 Dec 24	25.02000 -0.23	25.26	24.90	25.22	37,300
29 Nov 24	25.25000 -0.05	25.45	25.10	25.33	26,300
28 Nov 24	25.30000 +0.15	25.56	25.12	25.13	23,000
27 Nov 24	25.15000 +0.51	25.15	24.73	24.73	47,300
26 Nov 24	24.64000 -0.50	25.11	24.56	25.11	35,300
25 Nov 24	25.14000 -0.23	25.72	25.02	25.02	72,900
22 Nov 24	25.37000 -0.41	25.74	25.15	25.15	38,200
21 Nov 24	25.78000 +0.23	26.04	25.57	25.72	43,400
20 Nov 24	25.55000 +0.36	26.15	24.73	24.88	82,600
19 Nov 24	25.19000 +0.52	25.95	24.57	24.74	170,500
18 Nov 24	24.67000 -0.68	25.36	24.61	25.13	63,200
15 Nov 24	25.35000 -0.80	26.44	25.34	26.12	133,000
14 Nov 24	26.15000 -0.93	27.12	25.99	26.88	80,900
13 Nov 24	27.08000 -1.69	28.44	26.37	28.00	155,600
12 Nov 24	28.77000 +0.27	28.90	28.32	28.47	31,800
11 Nov 24	28.50000 -0.06	28.74	28.34	28.46	38,100
08 Nov 24	28.56000 -0.50	29.20	28.48	29.09	16,400
07 Nov 24	29.06000 +0.31	29.35	28.42	28.42	40,700
06 Nov 24	28.75000 +0.05	28.98	28.21	28.90	45,800
05 Nov 24	28.70000 +0.43	28.81	28.00	28.00	57,300
04 Nov 24	28.27000 -0.46	28.90	28.15	28.41	29,800
01 Nov 24	28.73000 +0.08	29.06	28.40	28.69	33,900
31 Oct 24	28.65000 -0.29	29.11	28.63	28.81	61,800
30 Oct 24	28.94000 -0.23	29.42	28.94	29.14	50,500
29 Oct 24	29.17000 -0.05	29.26	28.84	29.19	85,000
28 Oct 24	29.22000 -0.23	29.82	28.91	29.48	48,700
25 Oct 24	29.45000 -0.77	30.30	29.32	30.30	39,500
24 Oct 24	30.22000 +0.21	30.44	29.78	30.01	52,000
23 Oct 24	30.01000 -0.60	30.93	29.86	30.51	49,400
22 Oct 24	30.61000 -0.86	31.24	30.61	31.21	45,100
21 Oct 24	31.47000 -0.39	31.97	31.12	31.68	25,800
18 Oct 24	31.86000 -0.47	32.71	31.75	32.49	17,500
17 Oct 24	32.33000 +0.40	32.36	31.43	31.43	74,100
16 Oct 24	31.93000 -0.27	32.99	31.86	32.44	35,200
15 Oct 24	32.20000 +0.07	32.66	31.89	32.14	60,100
11 Oct 24	32.13000 +0.29	32.83	31.81	32.03	35,000
10 Oct 24	31.84000 -0.37	32.34	31.79	32.10	30,200
09 Oct 24	32.21000 -0.19	32.73	32.09	32.25	58,400
08 Oct 24	32.40000 +1.14	32.52	31.58	31.59	44,900
07 Oct 24	31.26000 -1.60	32.51	30.88	32.51	64,000
04 Oct 24	32.86000 +0.05	33.25	32.75	32.75	50,500
03 Oct 24	32.81000 -0.72	33.51	32.24	33.51	34,700
02 Oct 24	33.53000 +0.34	33.75	32.91	33.16	63,300
01 Oct 24	33.19000 -0.54	33.95	32.95	33.78	30,900
30 Sep 24	33.73000 +0.60	33.83	32.86	33.00	50,800
27 Sep 24	33.13000 -0.07	33.53	32.94	33.30	60,200
26 Sep 24	33.20000 +0.90	33.81	32.44	32.44	64,000
25 Sep 24	32.30000 -1.26	33.66	32.19	33.59	46,100
24 Sep 24	33.56000 +0.70	33.75	32.79	32.99	66,400
23 Sep 24	32.86000 +0.07	32.95	32.53	32.79	31,000
20 Sep 24	32.79000 +0.25	33.20	32.54	32.54	49,900
19 Sep 24	32.54000 +1.56	32.61	30.96	31.48	77,700
18 Sep 24	30.98000 +0.35	31.14	30.63	30.64	45,600
17 Sep 24	30.63000 +0.30	31.40	30.05	31.05	82,300
16 Sep 24	30.33000 +0.41	30.50	29.66	30.00	39,700
13 Sep 24	29.92000 +0.14	30.26	29.70	29.98	20,200
12 Sep 24	29.78000 +0.95	30.00	28.92	29.16	39,200
11 Sep 24	28.83000 +0.24	29.57	28.33	28.64	54,600
10 Sep 24	28.59000 +1.50	28.96	27.07	27.07	44,900
09 Sep 24	27.09000 +0.42	27.25	26.24	26.92	17,200
06 Sep 24	26.67000 +0.00	26.88	26.01	26.22	37,900
05 Sep 24	26.67000 -0.30	27.58	26.49	27.21	20,800
04 Sep 24	26.97000 +0.73	27.13	26.14	26.14	40,500
03 Sep 24	26.24000 -0.16	26.30	25.51	25.83	45,700
30 Aug 24	26.40000 +0.11	26.55	25.97	26.29	45,600
29 Aug 24	26.29000 -0.14	26.46	25.93	26.15	25,100
28 Aug 24	26.43000 -0.92	27.41	26.40	27.32	30,600
27 Aug 24	27.35000 -0.41	27.55	27.13	27.55	42,800
26 Aug 24	27.76000 +0.57	27.93	26.92	27.20	52,700
23 Aug 24	27.19000 +1.70	27.45	25.46	26.47	93,100
22 Aug 24	25.49000 -0.41	25.93	25.46	25.49	25,400
21 Aug 24	25.90000 +0.34	25.90	25.22	25.60	32,400
20 Aug 24	25.56000 -0.14	26.07	25.46	25.82	24,500
19 Aug 24	25.70000 -0.96	26.73	25.50	26.73	24,900
16 Aug 24	26.66000 +0.75	26.75	25.44	25.75	67,600
15 Aug 24	25.91000 +0.02	26.35	25.76	25.85	48,300
14 Aug 24	25.89000 +2.40	25.97	23.70	23.70	93,500
13 Aug 24	23.49000 +0.91	23.49	22.51	22.51	23,800
12 Aug 24	22.58000 +0.34	22.61	22.11	22.24	15,200
09 Aug 24	22.24000 +0.33	22.31	21.68	21.98	13,100
08 Aug 24	21.91000 +1.21	22.33	20.82	20.83	21,800
07 Aug 24	20.70000 -0.33	21.27	20.49	21.08	17,500
06 Aug 24	21.03000 -0.05	21.23	19.55	19.99	33,300
02 Aug 24	21.08000 -0.80	21.65	20.75	21.65	32,100
01 Aug 24	21.88000 +0.47	21.88	21.01	21.29	16,200
31 Jul 24	21.41000 -0.26	21.95	21.00	21.15	17,000
30 Jul 24	21.67000 -0.18	22.24	21.51	21.97	10,600
29 Jul 24	21.85000 +0.00	22.49	21.73	21.91	27,700
26 Jul 24	21.85000 -0.18	22.14	21.83	22.00	6,400
25 Jul 24	22.03000 +0.38	22.07	21.54	21.68	22,200
24 Jul 24	21.65000 +0.05	21.90	21.46	21.56	24,200
23 Jul 24	21.60000 -0.46	22.35	21.60	22.35	9,200
22 Jul 24	22.06000 +0.98	22.08	21.07	21.08	15,300
19 Jul 24	21.08000 -0.05	21.32	20.90	20.90	12,600
18 Jul 24	21.13000 +0.02	21.21	20.89	21.08	15,500
17 Jul 24	21.11000 +0.22	21.11	20.81	20.92	7,800
16 Jul 24	20.89000 -0.01	21.14	20.89	21.00	14,200
15 Jul 24	20.90000 -0.15	21.04	20.75	20.94	14,200
12 Jul 24	21.05000 +0.13	21.38	20.80	21.06	16,800
11 Jul 24	20.92000 +0.66	20.92	20.12	20.42	22,800
10 Jul 24	20.26000 +0.40	20.26	19.85	19.85	9,800
09 Jul 24	19.86000 -0.12	20.04	19.68	19.98	8,700
08 Jul 24	19.98000 +0.60	19.98	19.39	19.39	13,100
05 Jul 24	19.38000 +0.02	19.89	19.29	19.89	7,100
04 Jul 24	19.36000 -0.20	19.78	19.36	19.76	13,400
03 Jul 24	19.56000 -0.34	19.98	19.54	19.97	6,100
02 Jul 24	19.90000 +0.25	19.90	18.68	18.68	16,300
28 Jun 24	19.65000 +0.25	19.97	19.39	19.43	35,600
27 Jun 24	19.40000 +0.67	19.45	18.67	18.67	41,000
26 Jun 24	18.73000 -0.36	19.24	18.73	19.24	28,000
25 Jun 24	19.09000 -0.05	19.35	18.92	19.17	30,800
24 Jun 24	19.14000 +0.75	19.20	18.32	18.42	47,600
21 Jun 24	18.39000 -0.28	18.87	18.34	18.65	61,700
20 Jun 24	18.67000 +0.37	18.75	18.28	18.30	29,000
19 Jun 24	18.30000 -0.02	18.42	18.18	18.32	42,600
18 Jun 24	18.32000 +0.19	18.38	18.08	18.34	27,200
17 Jun 24	18.13000 -0.24	18.70	18.13	18.50	22,300
14 Jun 24	18.37000 -0.47	18.69	18.31	18.55	27,200
13 Jun 24	18.84000 -0.16	18.96	18.64	18.96	24,300
12 Jun 24	19.00000 +0.36	19.25	18.71	18.71	29,000
11 Jun 24	18.64000 -0.24	19.19	18.63	18.87	27,100
10 Jun 24	18.88000 -0.04	19.50	18.88	18.90	39,500
07 Jun 24	18.92000 -0.30	19.28	18.89	19.28	14,700
06 Jun 24	19.22000 -0.16	19.59	19.21	19.45	13,200
05 Jun 24	19.38000 +0.33	19.54	19.04	19.08	35,900
04 Jun 24	19.05000 +0.00	19.10	18.29	19.03	47,100
03 Jun 24	19.05000 +0.05	19.25	18.92	19.15	32,000
31 May 24	19.00000 -0.19	19.25	18.89	19.18	100,900
30 May 24	19.19000 +0.18	19.25	19.00	19.05	7,600
29 May 24	19.01000 -0.51	19.35	18.96	19.32	50,300
28 May 24	19.52000 +0.02	19.68	19.50	19.55	23,100
27 May 24	19.50000 -0.10	19.71	19.47	19.60	11,600
24 May 24	19.60000 -0.10	19.96	19.59	19.90	27,100
23 May 24	19.70000 -0.55	20.38	19.10	20.22	30,500
22 May 24	20.25000 +0.05	20.47	20.00	20.26	25,600
21 May 24	20.20000 +0.36	20.24	19.85	19.85	23,500
17 May 24	19.84000 -0.18	20.12	19.62	19.91	38,900
16 May 24	20.02000 +0.87	20.50	19.06	19.15	277,700
15 May 24	19.15000 +0.12	19.58	18.97	19.00	89,700
14 May 24	19.03000 +0.02	19.13	18.91	19.09	8,100
13 May 24	19.01000 +0.00	19.20	18.90	19.20	14,200
10 May 24	19.01000 +0.01	19.17	18.85	19.03	18,300
09 May 24	19.00000 -0.37	19.72	18.93	19.58	26,600
08 May 24	19.37000 -0.49	20.00	19.37	19.74	36,800
07 May 24	19.86000 -0.17	20.20	19.80	20.20	30,400
06 May 24	20.03000 +0.43	20.19	19.56	19.66	36,400
03 May 24	19.60000 +1.21	19.60	18.39	18.39	37,300
02 May 24	18.39000 +0.16	18.61	18.12	18.61	26,200
01 May 24	18.23000 +0.23	18.40	17.51	18.00	36,300
30 Apr 24	18.00000 +0.09	18.05	17.87	18.05	40,200
29 Apr 24	17.91000 -0.05	18.20	17.61	17.76	34,600
26 Apr 24	17.96000 -0.08	18.37	17.96	18.37	13,500
25 Apr 24	18.04000 -0.28	18.25	17.81	18.25	43,200
24 Apr 24	18.32000 -0.28	18.63	18.13	18.63	20,100
23 Apr 24	18.60000 +0.30	18.79	18.17	18.17	27,600
22 Apr 24	18.30000 +0.51	18.31	17.66	17.73	22,000
19 Apr 24	17.79000 -0.21	18.10	17.73	18.03	17,500
18 Apr 24	18.00000 -0.10	18.13	17.83	18.07	16,400
17 Apr 24	18.10000 -0.31	18.55	18.01	18.30	27,900
16 Apr 24	18.41000 +0.13	18.44	18.11	18.15	22,900
15 Apr 24	18.28000 -0.34	18.83	18.17	18.83	19,200
12 Apr 24	18.62000 +0.00	18.94	18.50	18.50	33,100
11 Apr 24	18.62000 -0.36	18.90	18.50	18.55	22,600
10 Apr 24	18.98000 -0.21	19.11	18.13	18.13	42,400
09 Apr 24	19.19000 +0.24	19.46	19.00	19.05	20,100
08 Apr 24	18.95000 -0.07	19.09	18.75	19.09	18,800
05 Apr 24	19.02000 +0.34	19.02	18.45	18.63	21,500
04 Apr 24	18.68000 -0.12	19.14	18.60	18.95	27,800
03 Apr 24	18.80000 +0.13	18.85	18.55	18.64	17,700
02 Apr 24	18.67000 -0.63	19.45	18.61	19.45	31,600
01 Apr 24	19.30000 -0.09	19.51	19.17	19.51	13,500
28 Mar 24	19.39000 -0.02	19.60	19.23	19.46	28,000
27 Mar 24	19.41000 +0.21	19.66	19.31	19.39	25,300
26 Mar 24	19.20000 -0.05	19.60	19.20	19.45	9,800
25 Mar 24	19.25000 -0.20	19.63	19.20	19.44	9,100
22 Mar 24	19.45000 -0.49	19.92	19.45	19.92	8,800
21 Mar 24	19.94000 -0.08	20.30	19.94	20.23	31,100
20 Mar 24	20.02000 +0.42	20.02	19.46	19.66	24,600
19 Mar 24	19.60000 -0.11	19.90	19.48	19.55	11,600
18 Mar 24	19.71000 -0.01	19.91	19.56	19.80	19,200
15 Mar 24	19.72000 -0.05	20.29	19.72	19.77	19,200
14 Mar 24	19.77000 -0.42	20.09	19.55	20.00	29,000
13 Mar 24	20.19000 -0.36	20.70	20.05	20.51	18,600
12 Mar 24	20.55000 -0.45	21.13	20.25	21.01	24,600
11 Mar 24	21.00000 -0.06	21.20	20.78	21.00	42,100
08 Mar 24	21.06000 +0.75	21.07	20.50	20.89	37,500
07 Mar 24	20.31000 +0.34	20.53	20.03	20.19	16,100
06 Mar 24	19.97000 +0.02	20.06	19.70	19.99	23,900
05 Mar 24	19.95000 -0.39	20.39	19.79	20.32	21,500
04 Mar 24	20.34000 -0.68	20.87	20.23	20.82	28,900
01 Mar 24	21.02000 +0.44	21.13	20.49	20.61	27,300
29 Feb 24	20.58000 -0.03	21.02	20.43	20.89	27,200
28 Feb 24	20.61000 -0.26	20.95	20.60	20.66	23,000
27 Feb 24	20.87000 +0.15	21.05	20.67	20.78	60,800
26 Feb 24	20.72000 -0.63	21.46	20.56	21.35	32,800
23 Feb 24	21.35000 +0.16	21.57	21.06	21.25	35,000
22 Feb 24	21.19000 -0.06	21.29	20.19	21.25	93,400
21 Feb 24	21.25000 +0.17	21.42	20.97	21.24	40,000
20 Feb 24	21.08000 -0.57	22.69	20.84	22.69	43,100
16 Feb 24	21.65000 -0.49	22.24	21.05	21.05	49,000
15 Feb 24	22.14000 -0.64	23.14	22.14	23.14	24,200
14 Feb 24	22.78000 +0.18	23.44	22.52	23.44	31,900
13 Feb 24	22.60000 -0.68	23.16	22.42	23.01	36,400
12 Feb 24	23.28000 -0.13	23.78	23.28	23.70	24,800
09 Feb 24	23.41000 -0.02	23.50	23.01	23.01	19,700
08 Feb 24	23.43000 +0.08	23.60	23.31	23.38	18,300
07 Feb 24	23.35000 -0.34	23.79	23.18	23.62	22,300
06 Feb 24	23.69000 +0.24	24.49	23.42	23.42	53,900
05 Feb 24	23.45000 +0.59	24.80	22.18	22.62	49,100
02 Feb 24	22.86000 -0.22	23.30	22.70	23.30	15,300
01 Feb 24	23.08000 -0.63	23.65	23.08	23.54	38,600
31 Jan 24	23.71000 -0.14	24.13	23.55	23.70	24,800
30 Jan 24	23.85000 -0.62	24.73	23.78	24.28	16,800
29 Jan 24	24.47000 +0.32	24.58	23.83	24.10	18,200
26 Jan 24	24.15000 -0.57	24.54	23.16	23.16	23,200
25 Jan 24	24.72000 +0.12	25.24	24.62	24.62	38,900
24 Jan 24	24.60000 +0.30	24.80	24.34	24.35	38,400
23 Jan 24	24.30000 +0.34	24.36	23.84	24.16	38,000
22 Jan 24	23.96000 +0.54	24.01	22.94	22.95	21,900
19 Jan 24	23.42000 +0.55	23.54	22.81	22.81	26,800
18 Jan 24	22.87000 -0.07	23.36	22.78	22.99	23,500
17 Jan 24	22.94000 -1.05	23.69	22.89	23.43	102,300
16 Jan 24	23.99000 +0.08	23.99	23.41	23.94	18,800
15 Jan 24	23.91000 +0.01	24.22	23.72	23.80	22,500
12 Jan 24	23.90000 +0.31	24.11	23.71	23.76	23,600
11 Jan 24	23.59000 +0.23	23.64	23.09	23.36	18,300
10 Jan 24	23.36000 +0.03	23.45	23.08	23.11	17,000
09 Jan 24	23.33000 -0.31	23.53	23.10	23.42	38,700
08 Jan 24	23.64000 +0.47	23.86	23.24	23.24	29,000
05 Jan 24	23.17000 +0.59	23.21	22.60	22.61	30,100
04 Jan 24	22.58000 +0.33	22.64	21.93	21.93	34,800
03 Jan 24	22.25000 -0.35	22.61	22.14	22.60	30,600
02 Jan 24	22.60000 -0.05	22.85	22.27	22.69	28,200
29 Dec 23	22.65000 -0.50	23.32	22.65	23.15	20,500
28 Dec 23	23.15000 -0.22	23.57	23.15	23.45	16,300
27 Dec 23	23.37000 +0.56	23.54	22.62	22.70	42,200
22 Dec 23	22.81000 +0.41	22.97	22.45	22.45	24,500
21 Dec 23	22.40000 +0.28	22.55	22.06	22.06	23,700
20 Dec 23	22.12000 -0.28	22.71	22.04	22.61	34,100
19 Dec 23	22.40000 +0.31	22.75	22.29	22.29	36,000
18 Dec 23	22.09000 +0.00	22.42	22.07	22.13	29,600
15 Dec 23	22.09000 -0.66	23.16	21.90	22.62	88,700
14 Dec 23	22.75000 +1.69	22.84	21.09	21.09	80,800
13 Dec 23	21.06000 +1.73	21.06	19.30	19.50	64,900
12 Dec 23	19.33000 +0.44	19.40	18.85	18.87	20,400
11 Dec 23	18.89000 -0.98	19.98	18.85	19.76	34,500
08 Dec 23	19.87000 +0.18	20.05	19.63	19.63	25,700
07 Dec 23	19.69000 -0.10	20.19	19.63	20.16	29,100
06 Dec 23	19.79000 -0.21	20.33	19.79	20.04	29,000
05 Dec 23	20.00000 -0.44	20.41	19.62	20.20	33,400
04 Dec 23	20.44000 -0.17	20.64	19.69	19.69	40,200
01 Dec 23	20.61000 +0.42	20.64	19.53	19.53	50,000
30 Nov 23	20.19000 -0.24	20.47	20.18	20.42	56,300
29 Nov 23	20.43000 +0.46	20.45	20.01	20.01	21,900
28 Nov 23	19.97000 -0.64	20.56	19.97	20.29	36,000
27 Nov 23	20.61000 +0.41	20.67	19.99	20.00	58,600
24 Nov 23	20.20000 -0.05	20.38	19.98	20.26	26,100
23 Nov 23	20.25000 -0.31	20.50	20.13	20.50	12,900
22 Nov 23	20.56000 +0.45	20.84	20.32	20.84	27,400
21 Nov 23	20.11000 -0.48	20.44	19.96	20.44	28,800
20 Nov 23	20.59000 +0.58	20.65	20.01	20.01	40,900
17 Nov 23	20.01000 +0.46	20.28	19.49	19.69	62,400
16 Nov 23	19.55000 -0.27	19.77	19.33	19.60	39,400
15 Nov 23	19.82000 +0.75	19.99	17.88	17.88	66,600
14 Nov 23	19.07000 +2.03	19.07	17.19	17.20	120,900
13 Nov 23	17.04000 -0.29	17.59	16.98	17.40	141,100
10 Nov 23	17.33000 -0.12	17.50	17.05	17.50	28,100
09 Nov 23	17.45000 -0.51	18.16	17.20	17.99	45,000
08 Nov 23	17.96000 +0.08	18.38	17.91	17.91	88,400
07 Nov 23	17.88000 +0.04	17.94	17.37	17.83	65,900
06 Nov 23	17.84000 -1.28	19.12	17.60	19.12	47,200
03 Nov 23	19.12000 +0.25	20.00	18.89	19.02	87,000
02 Nov 23	18.87000 +1.76	18.97	17.39	17.43	104,500
01 Nov 23	17.11000 +0.18	17.23	16.70	16.70	27,700
31 Oct 23	16.93000 -0.23	17.29	16.81	16.81	47,300
30 Oct 23	17.16000 +0.27	17.58	16.92	17.21	92,500
27 Oct 23	16.89000 +0.12	17.07	16.73	16.73	22,200
26 Oct 23	16.77000 +0.02	17.14	16.62	16.78	37,500
25 Oct 23	16.75000 -0.30	17.10	16.73	17.02	27,600
24 Oct 23	17.05000 +0.10	17.36	16.68	16.75	42,200
23 Oct 23	16.95000 +0.06	17.19	16.62	16.65	59,200
20 Oct 23	16.89000 -0.33	17.23	16.53	17.20	107,700
19 Oct 23	17.22000 -0.74	17.99	17.17	17.95	86,000
18 Oct 23	17.96000 -0.48	19.81	17.92	19.81	19,000
17 Oct 23	18.44000 +0.44	18.74	17.89	17.90	39,300
16 Oct 23	18.00000 -0.45	19.40	17.44	19.40	146,600
13 Oct 23	18.45000 -0.96	19.65	18.42	19.54	21,400
12 Oct 23	19.41000 -0.26	19.70	19.12	19.67	45,400
11 Oct 23	19.67000 +0.25	19.84	19.32	19.84	29,200
10 Oct 23	19.42000 +0.43	19.50	19.03	19.15	20,000
06 Oct 23	18.99000 +0.31	19.07	18.23	18.78	21,300
05 Oct 23	18.68000 +0.29	19.05	18.43	18.50	52,700
04 Oct 23	18.39000 +0.65	18.44	17.72	18.13	35,500
03 Oct 23	17.74000 -0.01	17.92	17.15	17.74	83,800
02 Oct 23	17.75000 -0.63	18.35	17.60	18.35	50,900
29 Sep 23	18.38000 -0.02	19.13	18.23	18.23	41,700
28 Sep 23	18.40000 -0.44	19.06	18.37	18.64	45,100
27 Sep 23	18.84000 -0.08	19.44	18.68	19.41	36,500
26 Sep 23	18.92000 -0.90	19.79	18.91	19.52	23,600
25 Sep 23	19.82000 -0.99	20.80	19.82	20.78	75,300
22 Sep 23	20.81000 +0.31	20.98	20.16	20.50	56,000
21 Sep 23	20.50000 +0.25	20.83	20.10	20.28	43,600
20 Sep 23	20.25000 -0.15	20.59	20.24	20.59	23,000
19 Sep 23	20.40000 -0.83	21.23	20.38	21.20	25,300
18 Sep 23	21.23000 +0.10	21.23	20.85	21.10	18,700
15 Sep 23	21.13000 +0.07	21.19	20.43	20.43	52,000
14 Sep 23	21.06000 +0.55	21.07	20.47	20.63	26,300
13 Sep 23	20.51000 -0.58	21.05	20.49	20.78	26,800
12 Sep 23	21.09000 -0.58	21.68	20.91	21.02	35,500
11 Sep 23	21.67000 -0.10	22.64	21.50	22.64	30,800
08 Sep 23	21.77000 +0.25	21.91	21.49	21.49	27,400
07 Sep 23	21.52000 +0.23	21.64	20.92	20.92	22,100
06 Sep 23	21.29000 +0.29	21.46	20.68	20.99	48,500
05 Sep 23	21.00000 -0.72	21.72	20.89	21.72	29,900
01 Sep 23	21.72000 +0.47	21.83	21.33	21.42	28,200
31 Aug 23	21.25000 -0.39	21.88	21.25	21.77	34,500
30 Aug 23	21.64000 +0.33	21.83	21.34	21.34	25,200
29 Aug 23	21.31000 +0.40	21.39	20.79	20.99	25,000
28 Aug 23	20.91000 +0.51	20.94	19.86	20.42	40,400
25 Aug 23	20.40000 +0.42	20.47	19.95	19.95	28,900
24 Aug 23	19.98000 +0.50	20.33	19.51	19.51	42,700
23 Aug 23	19.48000 +0.04	19.57	19.25	19.43	51,300
22 Aug 23	19.44000 -0.20	19.55	19.37	19.37	29,600
21 Aug 23	19.64000 +0.03	20.00	19.42	20.00	58,000
18 Aug 23	19.61000 +0.00	19.81	19.46	19.50	37,800
17 Aug 23	19.61000 -0.45	20.11	19.53	20.03	34,900
16 Aug 23	20.06000 +0.06	20.06	19.70	19.82	54,600
15 Aug 23	20.00000 -0.07	20.06	19.88	19.88	32,200
14 Aug 23	20.07000 +0.13	20.15	19.79	19.94	81,500
11 Aug 23	19.94000 -0.02	20.13	19.79	19.95	21,600
10 Aug 23	19.96000 +0.04	20.23	19.61	19.61	137,800
09 Aug 23	19.92000 -1.00	20.86	19.49	20.86	122,600
08 Aug 23	20.92000 +0.67	20.92	20.01	20.01	45,200
04 Aug 23	20.25000 +0.19	20.42	20.00	20.07	20,500
03 Aug 23	20.06000 +0.05	20.92	19.76	20.92	15,000
02 Aug 23	20.01000 -0.47	20.32	19.90	20.32	38,900
01 Aug 23	20.48000 -0.21	20.48	20.05	20.23	31,200
31 Jul 23	20.69000 +0.42	20.69	20.13	20.23	17,900
28 Jul 23	20.27000 +0.02	20.42	20.14	20.30	10,300
27 Jul 23	20.25000 -0.14	20.54	20.06	20.41	28,000
26 Jul 23	20.39000 +0.08	20.60	20.28	20.34	34,000
25 Jul 23	20.31000 +0.03	20.52	20.02	20.19	39,200
24 Jul 23	20.28000 +0.37	20.60	19.77	20.18	102,400
21 Jul 23	19.91000 -0.32	20.20	19.80	20.20	16,700
20 Jul 23	20.23000 -0.32	20.58	20.09	20.58	15,100
19 Jul 23	20.55000 +0.37	20.55	20.03	20.03	23,900
18 Jul 23	20.18000 +0.09	20.33	19.91	19.91	42,200
17 Jul 23	20.09000 -0.04	20.68	19.72	20.68	16,600
14 Jul 23	20.13000 +0.09	20.70	19.96	20.70	16,300
13 Jul 23	20.04000 -0.05	20.15	19.95	20.09	24,400
12 Jul 23	20.09000 +0.39	20.27	19.94	20.20	25,500
11 Jul 23	19.70000 -0.05	19.87	19.61	19.75	20,400
10 Jul 23	19.75000 -0.45	20.12	19.67	20.12	19,800
07 Jul 23	20.20000 -0.39	20.61	20.13	20.36	21,100
06 Jul 23	20.59000 +0.13	20.59	20.01	20.33	17,600
05 Jul 23	20.46000 -0.52	20.91	20.45	20.74	36,200
04 Jul 23	20.98000 +0.35	21.35	20.63	20.63	10,000
30 Jun 23	20.63000 +0.32	21.64	20.35	21.64	108,100
29 Jun 23	20.31000 +0.24	20.33	20.00	20.04	13,200
28 Jun 23	20.07000 -0.79	20.81	19.89	20.81	30,500
27 Jun 23	20.86000 +0.78	20.86	20.11	20.11	31,800
26 Jun 23	20.08000 +0.09	20.13	19.58	20.01	15,500
23 Jun 23	19.99000 -0.16	20.28	19.70	20.28	82,300
22 Jun 23	20.15000 -0.62	20.57	20.02	20.52	101,400
21 Jun 23	20.77000 +0.25	20.82	20.51	20.55	43,600
20 Jun 23	20.52000 -0.17	20.84	20.52	20.64	16,100
19 Jun 23	20.69000 -0.36	21.21	20.69	20.93	6,000
16 Jun 23	21.05000 -0.12	21.30	20.83	20.83	37,700
15 Jun 23	21.17000 +0.08	21.31	20.77	21.31	11,700
14 Jun 23	21.09000 -0.25	21.33	21.00	21.19	27,700
13 Jun 23	21.34000 -0.29	21.92	21.34	21.74	9,100
12 Jun 23	21.63000 +0.15	21.80	21.21	21.37	16,600
09 Jun 23	21.48000 -0.50	22.05	21.42	21.97	32,600
08 Jun 23	21.98000 -0.22	22.20	21.60	22.20	28,400
07 Jun 23	22.20000 +0.87	22.20	21.30	21.73	47,400
06 Jun 23	21.33000 +0.19	21.34	21.19	21.20	11,700
05 Jun 23	21.14000 -0.12	21.47	21.06	21.47	10,800
02 Jun 23	21.26000 +0.48	21.36	20.81	20.81	18,400
01 Jun 23	20.78000 +0.02	20.79	20.58	20.60	18,800
31 May 23	20.76000 -0.16	21.00	20.41	21.00	34,600
30 May 23	20.92000 -0.34	21.41	20.92	21.38	30,100
29 May 23	21.26000 +0.25	21.35	20.90	20.90	7,800
26 May 23	21.01000 -0.06	21.27	20.91	20.91	9,200
25 May 23	21.07000 -0.23	21.78	21.00	21.72	13,700
24 May 23	21.30000 -0.51	21.83	21.28	21.80	25,000
23 May 23	21.81000 +0.40	22.58	21.41	21.41	56,700
19 May 23	21.41000 -0.41	22.07	21.01	21.82	52,500
18 May 23	21.82000 +0.10	22.16	21.73	21.78	82,000
17 May 23	21.72000 +0.42	21.73	21.10	21.25	25,100
16 May 23	21.30000 -0.29	21.64	21.25	21.26	32,100
15 May 23	21.59000 -0.43	22.16	21.58	22.02	18,600
12 May 23	22.02000 +0.33	22.40	21.65	21.65	40,800
11 May 23	21.69000 +0.07	21.71	21.07	21.59	18,700
10 May 23	21.62000 -0.07	22.38	21.45	22.38	22,600
09 May 23	21.69000 -0.80	22.35	21.62	22.35	35,800
08 May 23	22.49000 +0.31	22.53	22.08	22.47	34,300
05 May 23	22.18000 +0.61	22.32	21.87	21.92	15,300
04 May 23	21.57000 -0.32	22.18	21.48	22.18	31,500
03 May 23	21.89000 -0.11	22.44	21.89	22.10	42,600
02 May 23	22.00000 -0.12	22.14	21.35	22.10	40,900
01 May 23	22.12000 -0.47	22.79	22.12	22.50	28,000
28 Apr 23	22.59000 +0.09	22.74	22.50	22.50	22,200
27 Apr 23	22.50000 -0.57	23.21	22.06	23.21	79,900
26 Apr 23	23.07000 -0.18	23.47	22.97	23.27	46,900
25 Apr 23	23.25000 -0.05	23.37	23.12	23.27	19,200
24 Apr 23	23.30000 +0.22	23.30	23.00	23.09	23,700
21 Apr 23	23.08000 -0.70	23.80	23.05	23.74	21,600
20 Apr 23	23.78000 +0.08	23.84	23.55	23.73	29,100
19 Apr 23	23.70000 -0.10	23.74	23.28	23.28	19,400
18 Apr 23	23.80000 +0.07	23.85	23.65	23.71	18,700
17 Apr 23	23.73000 +0.08	23.74	23.26	23.62	15,100
14 Apr 23	23.65000 -0.22	23.95	23.58	23.95	20,300
13 Apr 23	23.87000 +0.11	23.97	23.52	23.97	19,800
12 Apr 23	23.76000 +0.08	24.23	23.66	23.89	22,000
11 Apr 23	23.68000 +0.22	23.95	23.40	23.71	27,000
10 Apr 23	23.46000 +0.07	23.56	23.20	23.56	26,500
06 Apr 23	23.39000 -0.11	23.69	23.20	23.69	37,600
05 Apr 23	23.50000 -0.20	23.56	23.30	23.49	53,400
04 Apr 23	23.70000 -0.04	23.97	23.34	23.97	60,400
03 Apr 23	23.74000 +0.07	23.79	23.26	23.79	24,300
31 Mar 23	23.67000 +0.14	23.98	23.47	23.74	21,900
30 Mar 23	23.53000 +0.08	23.93	23.53	23.71	21,700
29 Mar 23	23.45000 +0.12	23.71	23.29	23.29	35,100
28 Mar 23	23.33000 -0.17	23.43	23.11	23.43	29,800
27 Mar 23	23.50000 -0.01	23.94	23.40	23.69	44,100
24 Mar 23	23.51000 +0.05	23.73	23.30	23.43	42,000
23 Mar 23	23.46000 +0.31	23.68	23.14	23.68	95,500
22 Mar 23	23.15000 -0.19	23.60	23.04	23.15	39,700
21 Mar 23	23.34000 +0.22	23.51	23.08	23.27	107,600
20 Mar 23	23.12000 +0.31	23.37	22.75	22.94	37,600
17 Mar 23	22.81000 -0.64	23.87	22.70	23.87	89,900
16 Mar 23	23.45000 +0.04	23.55	22.76	23.23	62,400
15 Mar 23	23.41000 -0.74	23.81	23.24	23.81	46,200
14 Mar 23	24.15000 +0.16	24.38	24.06	24.06	29,500
13 Mar 23	23.99000 -0.99	24.68	23.96	24.59	40,700
10 Mar 23	24.98000 -0.57	25.45	24.63	25.45	97,700
09 Mar 23	25.55000 -0.52	26.24	25.42	26.18	25,700
08 Mar 23	26.07000 -0.28	26.54	25.97	26.32	16,100
07 Mar 23	26.35000 -0.07	26.51	25.89	26.19	43,500
06 Mar 23	26.42000 +0.09	26.70	26.15	26.15	37,100
03 Mar 23	26.33000 +0.55	26.57	25.81	25.81	45,300
02 Mar 23	25.78000 -0.51	26.20	25.48	26.20	43,700
01 Mar 23	26.29000 -0.38	26.51	25.96	26.36	69,400
28 Feb 23	26.67000 -0.35	27.16	26.48	26.94	50,200
27 Feb 23	27.02000 +0.33	27.50	26.71	26.92	44,700
24 Feb 23	26.69000 -0.95	27.37	26.42	27.24	89,500
23 Feb 23	27.64000 -0.18	28.62	27.36	27.85	112,000
22 Feb 23	27.82000 -0.84	30.12	27.58	29.71	119,300
21 Feb 23	28.66000 -0.09	29.01	28.40	28.69	70,400
17 Feb 23	28.75000 +0.80	28.96	27.66	27.90	47,400
16 Feb 23	27.95000 -0.13	28.88	27.89	27.89	38,500
15 Feb 23	28.08000 +0.43	28.14	27.47	27.62	34,400
14 Feb 23	27.65000 +0.47	27.70	26.50	27.00	32,700
13 Feb 23	27.18000 +0.05	27.75	27.12	27.12	23,300
10 Feb 23	27.13000 -0.51	27.34	26.71	27.28	33,100
09 Feb 23	27.64000 -0.07	28.36	27.51	27.83	37,900
08 Feb 23	27.71000 -0.17	27.88	27.42	27.76	14,400
07 Feb 23	27.88000 -0.01	27.97	27.34	27.97	48,200
06 Feb 23	27.89000 -0.93	28.57	27.67	28.38	113,200
03 Feb 23	28.82000 -0.22	28.92	28.33	28.92	43,200
02 Feb 23	29.04000 +1.14	29.11	27.74	27.92	28,700
01 Feb 23	27.90000 -0.07	28.04	27.12	27.97	33,700
31 Jan 23	27.97000 -0.31	28.65	27.92	28.33	34,300
30 Jan 23	28.28000 +0.14	28.47	27.97	28.09	29,000
27 Jan 23	28.14000 -0.05	28.34	27.96	28.20	22,400
26 Jan 23	28.19000 +0.55	28.19	27.65	27.65	27,300
25 Jan 23	27.64000 +0.32	27.66	27.00	27.22	28,300
24 Jan 23	27.32000 +0.07	27.33	27.07	27.07	15,800
23 Jan 23	27.25000 +0.91	27.25	26.20	26.40	35,900
20 Jan 23	26.34000 +0.70	26.34	25.56	25.74	31,300
19 Jan 23	25.64000 -0.36	26.39	25.54	26.39	19,300
18 Jan 23	26.00000 -0.57	26.85	25.71	26.07	38,700
17 Jan 23	26.57000 -0.03	26.86	26.35	26.60	42,700
16 Jan 23	26.60000 +0.39	26.77	26.20	26.47	82,400
13 Jan 23	26.21000 -0.45	26.80	26.20	26.79	23,800
12 Jan 23	26.66000 +0.83	26.78	26.01	26.01	69,400
11 Jan 23	25.83000 +0.56	25.83	25.28	25.41	62,200
10 Jan 23	25.27000 +0.18	25.57	24.91	25.40	21,700
09 Jan 23	25.09000 -0.26	25.59	25.01	25.48	16,000
06 Jan 23	25.35000 +0.31	25.46	24.96	25.26	20,800
05 Jan 23	25.04000 -0.46	25.46	24.91	25.38	23,100
04 Jan 23	25.50000 +0.16	25.68	25.22	25.28	40,500
03 Jan 23	25.34000 -0.09	26.00	25.15	25.57	37,700
30 Dec 22	25.43000 +0.05	25.61	25.16	25.26	10,800
29 Dec 22	25.38000 +0.53	25.59	24.90	24.90	28,500
28 Dec 22	24.85000 -0.97	25.75	24.65	25.51	32,800
23 Dec 22	25.82000 -0.16	26.15	25.75	26.15	43,200
22 Dec 22	25.98000 +0.12	26.03	25.64	25.78	36,600
21 Dec 22	25.86000 +0.63	26.20	25.29	25.38	34,600
20 Dec 22	25.23000 -0.35	25.60	25.09	25.40	32,800
19 Dec 22	25.58000 -0.54	26.44	25.14	26.44	27,700
16 Dec 22	26.12000 -0.81	26.69	25.95	26.66	27,200
15 Dec 22	26.93000 -0.14	27.00	26.47	26.89	41,500
14 Dec 22	27.07000 -0.94	27.97	26.82	27.97	65,900
13 Dec 22	28.01000 -0.04	29.75	28.01	28.76	85,000
12 Dec 22	28.05000 -0.80	28.97	27.99	28.90	93,500
09 Dec 22	28.85000 +0.30	29.10	28.55	28.55	32,800
08 Dec 22	28.55000 -0.30	29.00	28.44	28.89	37,700
07 Dec 22	28.85000 +0.91	28.89	27.60	27.60	40,900
06 Dec 22	27.94000 -0.26	29.52	27.88	28.74	34,700
05 Dec 22	28.20000 -0.49	28.97	28.16	28.97	43,200
02 Dec 22	28.69000 -0.71	29.36	28.45	29.30	37,800
01 Dec 22	29.40000 +0.50	29.90	29.19	29.24	42,100
30 Nov 22	28.90000 +0.27	29.14	28.15	28.84	138,500
29 Nov 22	28.63000 -0.94	29.50	28.62	29.50	58,700
28 Nov 22	29.57000 -0.95	30.52	29.57	30.29	62,500
25 Nov 22	30.52000 -0.02	30.73	30.31	30.31	22,100
24 Nov 22	30.54000 -0.02	30.85	30.41	30.84	21,200
23 Nov 22	30.56000 -0.84	31.62	30.53	31.20	21,200
22 Nov 22	31.40000 +0.64	31.48	30.68	30.76	38,600
21 Nov 22	30.76000 +0.61	30.83	29.76	30.08	36,700
18 Nov 22	30.15000 -0.27	30.94	30.12	30.57	36,800
17 Nov 22	30.42000 -0.45	31.10	29.97	30.54	37,200
16 Nov 22	30.87000 -0.41	31.38	30.32	31.13	78,100
15 Nov 22	31.28000 +1.26	31.40	30.13	30.25	54,900
14 Nov 22	30.02000 +0.02	30.65	29.45	30.48	53,100
11 Nov 22	30.00000 +1.75	30.31	28.82	29.00	53,000
10 Nov 22	28.25000 +1.22	28.76	27.75	27.89	120,900
09 Nov 22	27.03000 -0.41	27.40	26.31	27.36	69,600
08 Nov 22	27.44000 +0.67	27.63	26.67	27.31	75,100
07 Nov 22	26.77000 +2.40	26.97	25.00	25.00	67,500
04 Nov 22	24.37000 -0.05	24.94	24.06	24.91	24,900
03 Nov 22	24.42000 -0.25	24.69	24.08	24.55	26,100
02 Nov 22	24.67000 -0.11	25.86	24.66	24.78	48,100
01 Nov 22	24.78000 -0.07	25.56	24.78	25.31	15,900
31 Oct 22	24.85000 -0.43	25.19	24.52	25.18	46,400
28 Oct 22	25.28000 -0.03	25.47	25.00	25.47	54,100
27 Oct 22	25.31000 +0.68	25.31	24.76	24.76	31,300
26 Oct 22	24.63000 +0.27	24.84	24.20	24.20	22,300
25 Oct 22	24.36000 +0.35	24.43	24.00	24.00	23,200
24 Oct 22	24.01000 -0.39	24.80	23.96	24.80	31,100
21 Oct 22	24.40000 +0.77	24.40	23.14	23.50	73,100
20 Oct 22	23.63000 +0.54	24.29	22.50	22.74	130,100
19 Oct 22	23.09000 -0.20	23.44	22.85	23.44	27,900
18 Oct 22	23.29000 +0.34	23.82	23.29	23.49	30,200
17 Oct 22	22.95000 +0.32	23.41	22.79	22.99	60,900
14 Oct 22	22.63000 -0.36	23.41	22.47	23.16	38,300
13 Oct 22	22.99000 +0.36	23.59	22.26	22.64	49,700
12 Oct 22	22.63000 +0.18	22.63	22.23	22.45	33,600
11 Oct 22	22.45000 -0.24	23.19	22.01	23.00	55,900
07 Oct 22	22.69000 -0.92	23.61	22.25	23.61	84,700
06 Oct 22	23.61000 -0.82	24.49	23.45	24.46	56,500
05 Oct 22	24.43000 -0.97	25.26	24.36	25.02	31,000
04 Oct 22	25.40000 +0.67	25.77	25.09	25.09	90,800
03 Oct 22	24.73000 +0.13	25.32	24.56	24.83	23,200
30 Sep 22	24.60000 -0.02	25.17	24.30	24.62	23,200
29 Sep 22	24.62000 -0.33	24.93	24.13	24.93	23,500
28 Sep 22	24.95000 +0.45	25.35	24.57	24.57	27,000
27 Sep 22	24.50000 +0.27	24.65	24.07	24.44	34,400
26 Sep 22	24.23000 -1.60	25.67	24.23	25.67	69,600
23 Sep 22	25.83000 -0.26	25.83	25.38	25.69	41,400
22 Sep 22	26.09000 -0.13	26.25	25.79	26.25	54,800
21 Sep 22	26.22000 -0.36	27.02	26.22	26.70	48,500
20 Sep 22	26.58000 -0.15	27.00	26.42	26.61	60,600
19 Sep 22	26.73000 +0.90	26.76	25.48	25.76	49,900
16 Sep 22	25.83000 -0.12	26.07	25.34	26.07	32,300
15 Sep 22	25.95000 -0.48	26.75	25.93	26.35	28,700
14 Sep 22	26.43000 +0.38	26.70	25.97	26.20	33,400
13 Sep 22	26.05000 -1.16	27.04	25.92	27.04	57,300
12 Sep 22	27.21000 -0.38	27.73	27.15	27.72	28,500
09 Sep 22	27.59000 +0.35	28.23	27.10	27.28	84,900
08 Sep 22	27.24000 +0.05	27.31	26.79	27.14	24,300
07 Sep 22	27.19000 -0.05	27.78	27.09	27.27	49,400
06 Sep 22	27.24000 -0.21	27.72	27.18	27.49	27,100
02 Sep 22	27.45000 +0.00	27.88	27.32	27.45	38,900
01 Sep 22	27.45000 -0.74	28.24	27.23	28.15	25,500
31 Aug 22	28.19000 +0.09	28.41	28.14	28.30	29,700
30 Aug 22	28.10000 -0.42	28.68	27.99	28.68	26,400
29 Aug 22	28.52000 +0.10	28.79	28.26	28.37	25,900
26 Aug 22	28.42000 -1.13	29.70	28.41	29.70	21,000
25 Aug 22	29.55000 +0.30	29.69	29.30	29.31	25,500
24 Aug 22	29.25000 +0.25	29.38	28.94	28.97	32,000
23 Aug 22	29.00000 -0.46	29.40	28.84	29.38	47,700
22 Aug 22	29.46000 -0.26	29.65	28.80	29.12	51,700
19 Aug 22	29.72000 -1.05	30.71	29.61	30.71	48,700
18 Aug 22	30.77000 -1.01	31.74	30.68	31.63	25,500
17 Aug 22	31.78000 -0.51	32.41	31.12	32.41	55,400
16 Aug 22	32.29000 +0.00	32.58	31.78	32.30	50,200
15 Aug 22	32.29000 -0.27	32.56	31.96	32.56	19,700
12 Aug 22	32.56000 -0.13	32.93	32.53	32.84	34,200
11 Aug 22	32.69000 +0.02	33.35	32.47	32.77	36,500
10 Aug 22	32.67000 -0.17	33.23	31.85	32.84	52,900
09 Aug 22	32.84000 -0.33	33.15	32.66	33.15	55,200
08 Aug 22	33.17000 +0.54	33.66	32.64	32.67	33,400
05 Aug 22	32.63000 -0.04	32.72	32.27	32.62	33,900
04 Aug 22	32.67000 +0.46	32.77	32.02	32.21	32,200
03 Aug 22	32.21000 +0.15	33.41	32.21	32.22	32,200
02 Aug 22	32.06000 -0.94	33.29	32.04	33.00	32,200
29 Jul 22	33.00000 +0.59	33.55	32.49	32.60	66,500
28 Jul 22	32.41000 +1.17	32.46	31.55	31.60	25,100
27 Jul 22	31.24000 -0.17	31.57	30.99	31.42	24,600
26 Jul 22	31.41000 -0.13	31.69	31.00	31.46	17,200
25 Jul 22	31.54000 +0.36	31.70	30.99	31.16	50,200
22 Jul 22	31.18000 +0.27	31.38	30.82	30.89	28,000
21 Jul 22	30.91000 -0.13	31.07	30.59	31.02	33,000
20 Jul 22	31.04000 +0.01	31.44	30.78	31.02	19,300
19 Jul 22	31.03000 +0.61	31.23	30.52	30.52	15,800
18 Jul 22	30.42000 +0.11	31.01	30.20	30.20	23,300
15 Jul 22	30.31000 -0.38	31.04	30.22	30.67	24,200
14 Jul 22	30.69000 -0.29	30.95	29.98	29.98	51,300
13 Jul 22	30.98000 +0.94	30.99	29.09	30.11	44,300
12 Jul 22	30.04000 -1.01	31.21	29.92	30.88	35,800
11 Jul 22	31.05000 -1.02	31.97	30.76	31.81	31,600
08 Jul 22	32.07000 -0.38	32.46	31.81	32.16	35,700
07 Jul 22	32.45000 +0.35	32.67	31.96	31.96	26,900
06 Jul 22	32.10000 -0.21	32.65	31.96	32.19	34,600
05 Jul 22	32.31000 +0.27	32.31	31.31	31.53	37,200
04 Jul 22	32.04000 +0.19	32.41	31.47	32.06	27,000
30 Jun 22	31.85000 +0.70	31.91	30.57	30.89	43,100
29 Jun 22	31.15000 -0.75	31.79	30.98	31.70	42,600
28 Jun 22	31.90000 -0.34	32.95	31.74	32.53	36,700
27 Jun 22	32.24000 +0.30	34.40	31.82	32.43	86,500
24 Jun 22	31.94000 +0.92	32.18	31.19	31.19	212,100
23 Jun 22	31.02000 -0.45	31.54	30.67	31.47	49,300
22 Jun 22	31.47000 -0.66	31.99	30.54	31.99	54,000
21 Jun 22	32.13000 +0.08	32.96	31.94	32.96	50,600
20 Jun 22	32.05000 -0.63	32.81	30.87	32.66	72,900
17 Jun 22	32.68000 +0.91	33.07	31.40	31.59	142,900
16 Jun 22	31.77000 -2.58	33.85	31.46	33.85	104,900
15 Jun 22	34.35000 +0.44	34.52	33.47	33.86	50,000
14 Jun 22	33.91000 -1.01	34.98	33.77	34.91	52,500
13 Jun 22	34.92000 -2.06	36.10	34.83	35.80	77,700
10 Jun 22	36.98000 -2.26	38.68	36.95	38.39	53,200
09 Jun 22	39.24000 -0.76	39.85	39.02	39.36	36,200
08 Jun 22	40.00000 -0.72	40.52	39.25	40.50	61,300
07 Jun 22	40.72000 -1.27	41.95	40.66	41.95	53,000
06 Jun 22	41.99000 -1.21	43.29	41.91	43.16	15,600
03 Jun 22	43.20000 -0.48	43.53	42.02	43.53	77,700
02 Jun 22	43.68000 -0.54	44.25	43.61	43.92	20,400
01 Jun 22	44.22000 -0.05	44.38	43.81	44.26	21,500
31 May 22	44.27000 -0.46	44.42	43.60	44.22	91,900
30 May 22	44.73000 +0.29	44.91	44.11	44.27	26,500
27 May 22	44.44000 +0.09	44.81	44.14	44.40	26,400
26 May 22	44.35000 +0.28	44.64	43.79	43.79	19,300
25 May 22	44.07000 -1.10	45.13	43.70	45.13	52,900
24 May 22	45.17000 +0.37	45.50	43.56	44.80	49,200
20 May 22	44.80000 +0.87	44.80	43.51	43.56	79,200
19 May 22	43.93000 +0.17	44.20	43.46	43.61	18,600
18 May 22	43.76000 -0.67	43.98	43.50	43.98	42,600
17 May 22	44.43000 -0.36	44.91	44.11	44.91	23,200
16 May 22	44.79000 +0.05	45.33	44.56	44.74	18,000
13 May 22	44.74000 -0.16	45.69	44.45	45.19	48,300
12 May 22	44.90000 -0.10	45.67	44.68	45.10	34,700
11 May 22	45.00000 -0.40	45.71	44.70	45.40	36,700
10 May 22	45.40000 +0.15	45.44	44.00	44.05	58,400
09 May 22	45.25000 -0.58	45.47	44.66	45.47	20,400
06 May 22	45.83000 +0.22	45.89	45.11	45.11	27,600
05 May 22	45.61000 -0.85	46.27	45.29	46.27	26,700
04 May 22	46.46000 +0.61	46.66	45.69	45.69	31,300
03 May 22	45.85000 +0.36	46.30	45.49	45.49	25,900
02 May 22	45.49000 -0.71	46.32	45.01	45.87	30,200
29 Apr 22	46.20000 -0.80	47.63	46.20	46.86	38,100
28 Apr 22	47.00000 +0.10	47.29	46.57	46.60	34,800
27 Apr 22	46.90000 -0.52	48.09	46.75	47.52	28,100
26 Apr 22	47.42000 -1.37	48.69	47.09	48.47	25,000
25 Apr 22	48.79000 +0.66	48.79	47.80	48.00	22,300
22 Apr 22	48.13000 -1.31	49.44	48.00	49.44	24,100
21 Apr 22	49.44000 -0.06	49.98	48.77	49.52	45,800
20 Apr 22	49.50000 -0.53	50.50	49.14	49.97	39,600
19 Apr 22	50.03000 +0.69	50.10	49.53	49.89	14,300
18 Apr 22	49.34000 -0.04	49.78	49.17	49.17	10,600
14 Apr 22	49.38000 +0.02	49.80	48.81	49.36	26,800
13 Apr 22	49.36000 +0.69	49.47	48.36	48.36	22,400
12 Apr 22	48.67000 +0.66	48.78	47.90	47.98	23,100
11 Apr 22	48.01000 -0.51	48.65	47.23	47.81	30,700
08 Apr 22	48.52000 -0.92	49.73	48.52	49.73	26,600
07 Apr 22	49.44000 -0.50	50.08	49.44	49.76	22,400
06 Apr 22	49.94000 +0.02	50.16	49.75	50.00	46,800
05 Apr 22	49.92000 +0.32	50.20	49.52	49.96	37,700
04 Apr 22	49.60000 -0.42	50.14	49.02	50.00	66,900
01 Apr 22	50.02000 +0.22	50.12	49.08	49.81	77,100
31 Mar 22	49.80000 +0.42	50.34	49.28	49.28	40,300
30 Mar 22	49.38000 +0.12	49.38	48.85	49.15	46,600
29 Mar 22	49.26000 -0.03	49.31	48.79	49.31	28,600
28 Mar 22	49.29000 +0.63	49.53	48.50	48.50	22,200
25 Mar 22	48.66000 -0.35	49.59	47.94	49.01	28,000
24 Mar 22	49.01000 -0.20	49.26	48.60	48.93	42,500
23 Mar 22	49.21000 -0.42	49.81	48.80	49.52	20,300
22 Mar 22	49.63000 +1.30	50.56	48.44	48.44	58,100
21 Mar 22	48.33000 -0.97	49.75	48.18	49.50	39,900
18 Mar 22	49.30000 -0.21	49.73	48.75	49.54	74,000
17 Mar 22	49.51000 -0.24	50.71	49.22	49.62	28,300
16 Mar 22	49.75000 +0.42	50.42	48.97	49.47	43,300
15 Mar 22	49.33000 -0.78	50.11	48.44	50.11	120,100
14 Mar 22	50.11000 +0.40	50.30	49.38	49.53	88,700
11 Mar 22	49.71000 +0.86	49.71	48.71	48.90	66,500
10 Mar 22	48.85000 +0.88	48.94	47.50	47.50	87,300
09 Mar 22	47.97000 +1.96	48.06	46.03	46.37	117,300
08 Mar 22	46.01000 -0.75	46.76	43.45	46.76	199,100
07 Mar 22	46.76000 -0.91	47.82	46.05	47.25	117,100
04 Mar 22	47.67000 +0.13	47.93	46.78	47.19	27,500
03 Mar 22	47.54000 +0.57	47.60	46.72	47.05	54,800
02 Mar 22	46.97000 -0.03	47.28	46.61	47.28	69,700
01 Mar 22	47.00000 -0.05	47.49	46.30	47.49	128,800
28 Feb 22	47.05000 -0.10	47.22	45.62	46.87	88,500
25 Feb 22	47.15000 +0.20	47.50	45.73	47.27	110,600
24 Feb 22	46.95000 +1.47	47.51	45.10	45.10	116,000
23 Feb 22	45.48000 +4.45	45.61	42.55	42.72	178,600
22 Feb 22	41.03000 +0.30	41.39	40.71	40.82	92,900
18 Feb 22	40.73000 -0.08	41.15	40.51	40.71	53,600
17 Feb 22	40.81000 -0.01	41.17	40.67	40.81	37,500
16 Feb 22	40.82000 -0.20	41.31	40.80	41.02	157,800
15 Feb 22	41.02000 +0.83	41.13	40.37	40.37	117,800
14 Feb 22	40.19000 -0.19	40.56	40.05	40.32	36,500
11 Feb 22	40.38000 -0.72	41.18	40.28	40.91	50,400
10 Feb 22	41.10000 -0.10	41.61	41.06	41.31	71,500
09 Feb 22	41.20000 +0.24	41.74	41.08	41.74	124,000
08 Feb 22	40.96000 -0.24	41.10	40.52	41.03	35,200
07 Feb 22	41.20000 -0.06	41.95	40.99	41.95	41,900
04 Feb 22	41.26000 +0.20	41.54	41.09	41.34	28,100
03 Feb 22	41.06000 +0.14	41.18	40.42	40.57	49,400
02 Feb 22	40.92000 +0.05	41.64	40.82	40.87	69,000
01 Feb 22	40.87000 +0.84	40.90	40.06	40.25	58,700
31 Jan 22	40.03000 +0.74	40.26	39.28	39.28	106,400
28 Jan 22	39.29000 +1.12	39.29	38.38	38.41	54,500
27 Jan 22	38.17000 +0.05	38.56	37.59	38.31	50,200
26 Jan 22	38.12000 -0.01	38.71	37.76	38.11	44,000
25 Jan 22	38.13000 +0.05	38.45	37.08	37.80	43,600
24 Jan 22	38.08000 -0.33	38.16	37.19	37.94	114,400
21 Jan 22	38.41000 -0.16	38.63	38.05	38.32	47,000
20 Jan 22	38.57000 -0.13	39.16	38.46	39.00	40,200
19 Jan 22	38.70000 +0.07	38.98	38.40	38.70	59,300
18 Jan 22	38.63000 +0.32	38.68	38.03	38.03	76,700
17 Jan 22	38.31000 +0.53	38.47	37.95	37.95	27,200
14 Jan 22	37.78000 +0.00	37.89	37.41	37.59	61,100
13 Jan 22	37.78000 -0.06	38.16	37.60	37.79	53,900
12 Jan 22	37.84000 -0.17	38.28	37.58	38.16	49,300
11 Jan 22	38.01000 +0.38	38.24	37.34	37.60	143,300
10 Jan 22	37.63000 -0.49	37.94	37.39	37.55	189,800
07 Jan 22	38.12000 -0.48	38.86	37.76	38.62	309,400
06 Jan 22	38.60000 +0.27	38.87	38.26	38.44	68,300
05 Jan 22	38.33000 -0.56	39.07	38.33	38.96	53,400
04 Jan 22	38.89000 +0.06	38.89	38.29	38.47	63,400
31 Dec 21	38.83000 +0.54	38.94	38.28	38.29	71,000
30 Dec 21	38.29000 +0.49	38.48	37.48	37.83	73,000
29 Dec 21	37.80000 +0.63	38.24	36.49	36.49	69,000
24 Dec 21	37.17000 +0.18	38.41	36.99	36.99	86,400
23 Dec 21	36.99000 +1.12	37.06	36.00	36.00	82,100
22 Dec 21	35.87000 +0.35	35.93	35.47	35.52	37,500
21 Dec 21	35.52000 +0.90	35.77	34.62	34.62	46,900
20 Dec 21	34.62000 -0.37	34.75	34.06	34.60	66,800
17 Dec 21	34.99000 -0.08	35.31	34.71	35.03	70,900
16 Dec 21	35.07000 -0.05	35.20	34.71	34.83	40,500
15 Dec 21	35.12000 -0.53	35.59	34.53	35.52	126,500
14 Dec 21	35.65000 -0.36	35.96	35.07	35.71	67,500
13 Dec 21	36.01000 -0.37	36.68	35.41	36.30	114,000
10 Dec 21	36.38000 +0.80	36.38	35.59	35.68	138,600
09 Dec 21	35.58000 +0.21	35.59	35.05	35.37	29,300
08 Dec 21	35.37000 -0.19	35.89	35.37	35.59	28,700
07 Dec 21	35.56000 +0.20	35.83	35.17	35.53	24,400
06 Dec 21	35.36000 +0.30	35.62	34.79	35.25	36,200
03 Dec 21	35.06000 -0.40	35.64	34.85	35.61	55,200
02 Dec 21	35.46000 +0.73	35.65	34.66	34.71	59,700
01 Dec 21	34.73000 +0.19	35.49	34.69	35.05	75,600
30 Nov 21	34.54000 -0.79	35.14	34.35	35.14	90,000
29 Nov 21	35.33000 +0.18	35.58	35.09	35.28	35,500
26 Nov 21	35.15000 -0.47	35.36	34.72	35.36	54,700
25 Nov 21	35.62000 +0.60	35.81	34.54	35.02	118,200
24 Nov 21	35.02000 +0.16	35.28	34.92	35.12	46,600
23 Nov 21	34.86000 +0.20	35.07	34.43	34.65	120,200
22 Nov 21	34.66000 +0.36	34.84	33.84	34.30	115,500
19 Nov 21	34.30000 +0.65	34.45	33.61	33.65	65,100
18 Nov 21	33.65000 +0.29	33.86	33.36	33.84	46,200
17 Nov 21	33.36000 -0.23	33.69	33.30	33.69	49,900
16 Nov 21	33.59000 -0.96	34.53	33.58	34.53	68,600
15 Nov 21	34.55000 +0.52	34.93	34.05	34.15	87,200
12 Nov 21	34.03000 +0.25	34.14	33.65	33.82	50,600
11 Nov 21	33.78000 +0.16	34.37	33.18	33.76	92,200
10 Nov 21	33.62000 +0.36	34.47	33.52	34.47	141,900
09 Nov 21	33.26000 +0.02	33.48	33.00	33.48	96,600
08 Nov 21	33.24000 +0.40	33.38	32.77	32.87	63,200
05 Nov 21	32.84000 +0.28	32.90	32.55	32.70	48,400
04 Nov 21	32.56000 +0.63	32.78	32.00	32.02	134,700
03 Nov 21	31.93000 +0.36	32.06	31.58	31.58	88,000
02 Nov 21	31.57000 +0.24	31.92	31.27	31.27	116,900
01 Nov 21	31.33000 +0.43	31.52	30.75	30.75	85,800
29 Oct 21	30.90000 +0.07	31.12	30.75	30.91	77,000
28 Oct 21	30.83000 +0.11	31.05	30.62	30.70	122,700
27 Oct 21	30.72000 +0.13	30.73	30.31	30.60	118,200
26 Oct 21	30.59000 -0.19	30.76	30.43	30.76	71,300
25 Oct 21	30.78000 +0.06	30.95	30.65	30.82	83,400
22 Oct 21	30.72000 +0.35	30.95	30.38	30.38	161,900
21 Oct 21	30.37000 +0.09	30.65	30.28	30.31	68,200
20 Oct 21	30.28000 +0.42	30.37	29.87	30.02	149,000
19 Oct 21	29.86000 +0.03	30.00	29.39	29.91	128,300
18 Oct 21	29.83000 +0.15	29.87	29.47	29.60	54,700
15 Oct 21	29.68000 +0.03	29.94	29.55	29.72	60,000
14 Oct 21	29.65000 +0.04	29.90	29.61	29.71	66,000
13 Oct 21	29.61000 +0.60	29.69	28.98	28.98	52,400
12 Oct 21	29.01000 +0.05	29.25	28.69	28.85	92,200
08 Oct 21	28.96000 -0.05	29.42	28.86	29.00	67,400
07 Oct 21	29.01000 +0.19	29.27	28.88	28.97	87,100
06 Oct 21	28.82000 +0.18	28.89	28.45	28.50	69,600
05 Oct 21	28.64000 +0.27	28.68	28.28	28.44	78,700
04 Oct 21	28.37000 +0.10	28.40	27.84	28.20	76,400
01 Oct 21	28.27000 +0.25	28.52	27.87	28.02	72,900
30 Sep 21	28.02000 +0.06	28.21	27.89	27.94	71,900
29 Sep 21	27.96000 +0.24	28.10	27.79	27.79	40,400
28 Sep 21	27.72000 -0.11	28.20	27.51	27.80	126,300
27 Sep 21	27.83000 +0.41	27.90	26.87	27.42	102,300
24 Sep 21	27.42000 -0.15	27.55	27.20	27.39	42,300
23 Sep 21	27.57000 -0.23	28.01	27.54	27.80	75,200
22 Sep 21	27.80000 +0.50	28.09	27.52	27.83	69,100
21 Sep 21	27.30000 +0.29	27.70	27.01	27.02	100,300
20 Sep 21	27.01000 -0.05	27.02	26.39	26.80	81,300
17 Sep 21	27.06000 -0.08	27.27	27.02	27.12	130,300
16 Sep 21	27.14000 +0.01	27.15	26.78	26.87	55,800
15 Sep 21	27.13000 +0.06	27.24	26.82	27.02	29,400
14 Sep 21	27.07000 -0.01	27.17	26.69	27.00	34,100
13 Sep 21	27.08000 -0.04	27.40	26.95	27.14	39,900
10 Sep 21	27.12000 +0.27	27.28	26.73	26.73	47,000
09 Sep 21	26.85000 +0.03	27.08	26.70	26.80	42,200
08 Sep 21	26.82000 +0.18	26.96	26.37	26.62	40,300
07 Sep 21	26.64000 -0.39	27.00	26.45	26.76	53,900
03 Sep 21	27.03000 -0.06	27.09	26.72	27.00	42,800
02 Sep 21	27.09000 +0.04	27.27	26.65	27.02	35,500
01 Sep 21	27.05000 -0.06	27.31	26.98	27.17	28,800
31 Aug 21	27.11000 +0.20	27.14	26.88	26.91	58,900
30 Aug 21	26.91000 +0.16	26.94	26.51	26.70	33,400
27 Aug 21	26.75000 +0.08	26.85	26.47	26.69	30,400
26 Aug 21	26.67000 -0.10	26.79	26.67	26.77	40,400
25 Aug 21	26.77000 -0.23	27.10	26.74	27.06	19,900
24 Aug 21	27.00000 +0.12	27.05	26.51	26.85	38,200
23 Aug 21	26.88000 -0.05	27.21	26.71	27.10	27,900
20 Aug 21	26.93000 +0.72	26.94	26.10	26.15	54,500
19 Aug 21	26.21000 -0.02	26.29	25.73	26.14	46,000
18 Aug 21	26.23000 +0.02	26.35	26.10	26.31	44,500
17 Aug 21	26.21000 +0.00	26.29	25.95	26.17	73,300
16 Aug 21	26.21000 -0.24	26.35	26.05	26.35	53,700
13 Aug 21	26.45000 -0.37	27.09	26.35	26.82	31,100
12 Aug 21	26.82000 +0.00	27.24	26.70	26.86	55,500
11 Aug 21	26.82000 +0.19	27.44	26.30	27.44	60,500
10 Aug 21	26.63000 +0.09	26.64	26.27	26.47	44,900
09 Aug 21	26.54000 +0.03	26.68	26.28	26.34	49,800
06 Aug 21	26.51000 -0.01	26.68	25.65	26.42	78,500
05 Aug 21	26.52000 +0.05	26.71	26.42	26.51	44,100
04 Aug 21	26.47000 -0.06	26.58	26.30	26.56	40,400
03 Aug 21	26.53000 -0.32	27.49	26.45	26.86	38,900
30 Jul 21	26.85000 +0.37	27.13	26.10	26.48	169,100
29 Jul 21	26.48000 +0.10	26.60	26.29	26.39	36,000
28 Jul 21	26.38000 +0.03	26.95	26.32	26.42	63,600
27 Jul 21	26.35000 -0.02	26.60	26.24	26.36	46,500
26 Jul 21	26.37000 +0.36	26.47	25.94	26.01	51,200
23 Jul 21	26.01000 +0.13	26.21	25.92	25.92	38,100
22 Jul 21	25.88000 +0.01	25.96	25.45	25.55	70,400
21 Jul 21	25.87000 +0.05	26.26	25.81	25.82	63,800
20 Jul 21	25.82000 +0.10	26.14	25.61	25.64	62,000
19 Jul 21	25.72000 -0.52	26.05	25.40	26.05	99,500
16 Jul 21	26.24000 +0.00	26.47	26.16	26.26	69,600
15 Jul 21	26.24000 -0.16	26.46	26.18	26.40	35,700
14 Jul 21	26.40000 -0.06	26.79	26.27	26.56	39,800
13 Jul 21	26.46000 -0.15	27.01	26.39	26.61	85,500
12 Jul 21	26.61000 -0.02	26.80	26.53	26.54	28,000
09 Jul 21	26.63000 +0.33	26.64	26.26	26.53	43,300
08 Jul 21	26.30000 -0.10	26.40	25.95	26.10	43,800
07 Jul 21	26.40000 -0.17	26.66	26.12	26.57	111,900
06 Jul 21	26.57000 +0.05	26.75	26.44	26.75	41,400
05 Jul 21	26.52000 +0.07	26.68	26.45	26.45	33,200
02 Jul 21	26.45000 -0.03	26.71	26.42	26.48	102,400
30 Jun 21	26.48000 +0.21	26.67	26.25	26.50	67,700
29 Jun 21	26.27000 +0.14	26.36	25.85	26.16	37,000
28 Jun 21	26.13000 -0.18	26.75	26.08	26.41	59,000
25 Jun 21	26.31000 +0.58	26.37	25.77	26.27	48,400
24 Jun 21	25.73000 +0.00	25.78	25.45	25.78	30,600
23 Jun 21	25.73000 +0.08	25.96	25.47	25.96	33,200
22 Jun 21	25.65000 +0.02	25.75	25.27	25.72	43,600
21 Jun 21	25.63000 +0.11	25.99	25.37	25.99	101,400
18 Jun 21	25.52000 +0.03	25.69	25.27	25.52	62,200
17 Jun 21	25.49000 -0.12	25.98	25.18	25.58	84,300
16 Jun 21	25.61000 -0.09	26.00	25.55	25.69	48,200
15 Jun 21	25.70000 +0.00	25.81	25.40	25.76	37,800
14 Jun 21	25.70000 -0.06	26.08	25.59	25.73	38,000
11 Jun 21	25.76000 -0.16	26.30	25.62	25.99	60,300
10 Jun 21	25.92000 -0.15	26.20	25.74	26.19	98,900
09 Jun 21	26.07000 +0.28	26.13	25.68	25.84	94,600
08 Jun 21	25.79000 +0.40	25.83	25.41	25.41	42,400
07 Jun 21	25.39000 +0.23	25.40	25.00	25.27	33,500
04 Jun 21	25.16000 +0.05	25.27	24.82	25.12	42,400
03 Jun 21	25.11000 -0.12	25.55	25.07	25.49	94,600
02 Jun 21	25.23000 +0.03	25.27	25.06	25.27	21,600
01 Jun 21	25.20000 +0.37	25.27	24.80	24.80	92,500
31 May 21	24.83000 -0.08	24.94	24.78	24.94	13,100
28 May 21	24.91000 +0.13	25.00	24.60	24.79	77,800
27 May 21	24.78000 -0.22	25.05	24.70	25.05	140,800
26 May 21	25.00000 +0.26	25.18	24.79	24.99	76,000
25 May 21	24.74000 -0.40	25.41	24.61	25.24	155,300
21 May 21	25.14000 +0.63	25.42	24.55	24.62	140,400
20 May 21	24.51000 +0.36	24.56	24.15	24.16	125,500
19 May 21	24.15000 +0.02	24.20	23.84	24.11	114,300
18 May 21	24.13000 +0.22	24.22	23.62	24.22	79,700
17 May 21	23.91000 +0.24	24.08	23.47	23.65	95,500
14 May 21	23.67000 +0.29	23.78	23.21	23.48	132,800
13 May 21	23.38000 +0.10	23.93	23.24	23.45	156,700
12 May 21	23.28000 +0.09	24.24	23.10	23.50	146,600
11 May 21	23.19000 -0.11	23.68	22.83	22.83	75,400
10 May 21	23.30000 +0.00	23.62	23.24	23.30	93,900
07 May 21	23.30000 +0.15	23.55	23.14	23.15	22,700
06 May 21	23.15000 +0.16	23.29	22.99	23.00	42,800
05 May 21	22.99000 -0.15	23.22	22.88	23.22	33,300
04 May 21	23.14000 -0.11	23.25	22.64	23.19	77,900
03 May 21	23.25000 +0.32	23.30	22.80	22.92	76,500
30 Apr 21	22.93000 -0.17	23.32	22.90	22.97	38,900
29 Apr 21	23.10000 +0.37	23.23	22.75	22.80	233,400
28 Apr 21	22.73000 +0.00	22.75	22.56	22.66	36,400
27 Apr 21	22.73000 -0.08	22.86	22.70	22.77	65,300
26 Apr 21	22.81000 +0.07	22.90	22.62	22.83	54,800
23 Apr 21	22.74000 -0.03	22.99	22.65	22.99	40,400
22 Apr 21	22.77000 +0.02	22.77	22.59	22.76	30,700
21 Apr 21	22.75000 +0.18	22.76	22.47	22.69	28,000
20 Apr 21	22.57000 -0.09	22.77	22.51	22.51	48,000
19 Apr 21	22.66000 -0.12	22.75	22.61	22.74	20,800
16 Apr 21	22.78000 -0.03	22.86	22.66	22.84	33,300
15 Apr 21	22.81000 +0.13	22.89	22.64	22.72	26,000
14 Apr 21	22.68000 -0.09	22.90	22.66	22.66	35,000
13 Apr 21	22.77000 +0.09	22.80	22.48	22.63	29,400
12 Apr 21	22.68000 -0.08	22.73	22.48	22.72	39,600
09 Apr 21	22.76000 -0.05	22.81	22.59	22.70	51,400
08 Apr 21	22.81000 +0.23	22.81	22.34	22.70	50,300
07 Apr 21	22.58000 -0.06	22.70	22.52	22.66	73,700
06 Apr 21	22.64000 -0.08	22.75	22.43	22.75	56,600
05 Apr 21	22.72000 -0.07	22.99	22.60	22.82	30,800
01 Apr 21	22.79000 +0.18	22.81	22.47	22.70	516,900
31 Mar 21	22.61000 +0.00	22.77	22.60	22.60	55,200
30 Mar 21	22.61000 +0.01	22.71	22.49	22.59	61,800
29 Mar 21	22.60000 -0.18	22.68	22.43	22.52	57,300
26 Mar 21	22.78000 -0.08	23.03	22.40	22.94	78,100
25 Mar 21	22.86000 -0.12	22.98	22.43	22.98	89,300
24 Mar 21	22.98000 -0.16	23.48	22.96	23.29	114,600
23 Mar 21	23.14000 -0.27	23.47	23.12	23.20	86,200
22 Mar 21	23.41000 +0.27	23.54	23.01	23.14	170,300
19 Mar 21	23.14000 +0.46	23.40	22.52	22.68	434,400
18 Mar 21	22.68000 -0.03	23.02	22.62	22.68	269,300
17 Mar 21	22.71000 -0.08	22.90	22.58	22.72	86,400
16 Mar 21	22.79000 -0.10	23.07	22.68	22.91	82,900
15 Mar 21	22.89000 +0.24	22.95	22.45	22.76	248,900
12 Mar 21	22.65000 +0.13	22.65	22.14	22.42	130,500
11 Mar 21	22.52000 -0.05	22.86	22.49	22.58	89,600
10 Mar 21	22.57000 -0.08	22.74	22.50	22.65	67,500
09 Mar 21	22.65000 -0.12	22.99	22.56	22.99	71,700
08 Mar 21	22.77000 +0.37	23.00	22.33	22.42	254,300
05 Mar 21	22.40000 +0.26	22.47	21.54	22.25	611,100
04 Mar 21	22.14000 -0.15	22.56	21.93	22.36	208,500
03 Mar 21	22.29000 -0.43	22.70	22.15	22.70	121,600
02 Mar 21	22.72000 -0.11	23.25	22.72	22.93	132,300
01 Mar 21	22.83000 +0.15	22.97	22.65	22.88	233,000
26 Feb 21	22.68000 -0.19	22.92	22.22	22.90	258,000
25 Feb 21	22.87000 +0.00	23.72	22.84	23.00	223,200
24 Feb 21	22.87000 +1.31	23.26	21.57	21.93	256,700
23 Feb 21	21.56000 -0.04	21.81	21.18	21.60	63,600
22 Feb 21	21.60000 +0.14	21.63	21.39	21.45	63,100
19 Feb 21	21.46000 +0.24	21.69	21.21	21.32	103,700
18 Feb 21	21.22000 +0.04	21.49	21.14	21.14	59,200
17 Feb 21	21.18000 -0.08	21.30	20.95	21.17	128,800
16 Feb 21	21.26000 -0.27	21.55	20.99	21.53	128,800
12 Feb 21	21.53000 +0.03	21.57	21.35	21.47	82,900
11 Feb 21	21.50000 +0.20	21.66	21.23	21.33	92,600
10 Feb 21	21.30000 +0.47	21.30	20.84	21.02	96,900
09 Feb 21	20.83000 -0.30	21.30	20.83	21.14	141,700
08 Feb 21	21.13000 -0.35	21.75	21.06	21.57	123,300
05 Feb 21	21.48000 +0.13	21.63	21.33	21.40	76,700
04 Feb 21	21.35000 -0.11	21.65	21.28	21.37	103,900
03 Feb 21	21.46000 -0.08	21.65	21.35	21.62	45,200
02 Feb 21	21.54000 +0.40	21.60	21.16	21.19	116,800
01 Feb 21	21.14000 +0.50	21.30	20.63	20.74	132,500
29 Jan 21	20.64000 -0.29	20.85	20.61	20.83	87,100
28 Jan 21	20.93000 +0.21	21.32	20.78	20.81	76,700
27 Jan 21	20.72000 -0.36	21.12	20.50	20.87	79,300
26 Jan 21	21.08000 +0.19	21.41	20.84	20.86	126,400
25 Jan 21	20.89000 -0.06	20.95	20.63	20.75	70,200
22 Jan 21	20.95000 -0.09	21.09	20.89	20.96	56,100
21 Jan 21	21.04000 +0.06	21.11	20.75	20.95	82,800
20 Jan 21	20.98000 +0.26	21.05	20.75	20.79	107,800
19 Jan 21	20.72000 -0.15	20.97	20.64	20.97	44,400
18 Jan 21	20.87000 +0.11	20.99	20.72	20.88	54,900
15 Jan 21	20.76000 +0.12	20.89	20.60	20.61	101,600
14 Jan 21	20.64000 +0.27	20.90	20.42	20.42	146,000
13 Jan 21	20.37000 -0.04	20.63	20.36	20.63	71,000
12 Jan 21	20.41000 -0.15	20.60	20.36	20.59	60,500
11 Jan 21	20.56000 -0.15	20.80	20.45	20.57	117,600
08 Jan 21	20.71000 +0.26	20.86	20.48	20.48	59,300
07 Jan 21	20.45000 -0.03	20.63	20.42	20.55	77,600
06 Jan 21	20.48000 -0.15	20.93	20.37	20.67	91,900
05 Jan 21	20.63000 -0.30	21.00	20.61	20.99	69,200
04 Jan 21	20.93000 -0.32	21.29	20.90	21.29	90,500
31 Dec 20	21.25000 +0.24	21.30	20.95	21.04	46,200
30 Dec 20	21.01000 +0.01	21.28	20.99	21.00	46,900
29 Dec 20	21.00000 -0.03	21.35	20.83	20.83	73,600
24 Dec 20	21.03000 +0.10	21.08	20.95	21.00	28,800
23 Dec 20	20.93000 -0.10	21.18	20.90	21.06	53,700
22 Dec 20	21.03000 +0.29	21.14	20.71	20.71	60,000
21 Dec 20	20.74000 +0.00	20.85	20.40	20.64	125,100
18 Dec 20	20.74000 +0.02	21.03	20.49	20.67	102,800
17 Dec 20	20.72000 -0.10	20.99	20.56	20.83	183,900
16 Dec 20	20.82000 +0.14	20.96	20.63	20.68	67,400
15 Dec 20	20.68000 +0.30	20.87	20.42	20.43	139,400
14 Dec 20	20.38000 +0.08	20.72	20.25	20.35	110,700
11 Dec 20	20.30000 -0.20	20.60	20.30	20.47	124,800
10 Dec 20	20.50000 +0.42	20.71	20.08	20.08	94,400
09 Dec 20	20.08000 -0.12	20.37	20.03	20.17	102,800
08 Dec 20	20.20000 -0.11	20.42	20.11	20.31	234,100
07 Dec 20	20.31000 +0.13	20.43	20.01	20.11	104,000
04 Dec 20	20.18000 +0.18	20.26	19.92	20.00	87,600
03 Dec 20	20.00000 +0.39	20.21	19.62	19.64	68,900
02 Dec 20	19.61000 -0.03	19.77	19.53	19.59	137,500
01 Dec 20	19.64000 +0.16	19.77	19.50	19.63	127,900
30 Nov 20	19.48000 +0.03	19.59	19.25	19.45	127,300
27 Nov 20	19.45000 -0.15	19.65	19.32	19.65	92,900
26 Nov 20	19.60000 +0.23	19.70	19.47	19.54	94,800
25 Nov 20	19.37000 -0.07	19.60	19.26	19.51	82,000
24 Nov 20	19.44000 +0.17	19.55	19.07	19.43	184,800
23 Nov 20	19.27000 +0.11	19.48	18.89	19.26	198,500
20 Nov 20	19.16000 +0.04	19.36	19.05	19.25	151,100
19 Nov 20	19.12000 +0.43	19.27	18.47	18.72	155,200
18 Nov 20	18.69000 -0.14	19.13	18.69	18.91	221,300
17 Nov 20	18.83000 +0.23	19.05	18.42	18.48	277,500
16 Nov 20	18.60000 +0.28	18.63	18.26	18.52	137,100
13 Nov 20	18.32000 +0.20	18.48	18.14	18.14	196,900
12 Nov 20	18.12000 -0.80	19.02	18.10	18.89	195,900
11 Nov 20	18.92000 +0.08	19.08	18.37	18.74	113,800
10 Nov 20	18.84000 +0.21	19.17	18.47	18.83	118,200
09 Nov 20	18.63000 +0.29	19.12	18.45	18.46	172,400
06 Nov 20	18.34000 +0.16	18.42	18.01	18.22	84,800
05 Nov 20	18.18000 +0.25	18.36	17.98	18.03	167,300
04 Nov 20	17.93000 +0.19	18.25	17.70	17.70	75,700
03 Nov 20	17.74000 -0.05	18.10	17.71	18.02	22,900
02 Nov 20	17.79000 +0.13	18.09	17.60	17.78	69,500
30 Oct 20	17.66000 -0.42	18.13	17.63	18.13	68,900
29 Oct 20	18.08000 -0.12	18.19	17.94	18.19	32,300
28 Oct 20	18.20000 -0.69	18.75	18.15	18.75	70,600
27 Oct 20	18.89000 -0.13	19.27	18.58	19.05	76,300
26 Oct 20	19.02000 -0.21	19.33	18.88	19.33	47,600
23 Oct 20	19.23000 +0.03	19.25	19.00	19.23	27,900
22 Oct 20	19.20000 -0.03	19.25	19.00	19.00	18,100
21 Oct 20	19.23000 +0.08	19.33	19.05	19.15	20,500
20 Oct 20	19.15000 +0.14	19.28	18.97	19.05	52,600
19 Oct 20	19.01000 -0.09	19.26	18.98	19.16	52,500
16 Oct 20	19.10000 -0.15	19.79	19.00	19.79	117,000
15 Oct 20	19.25000 -0.03	19.36	19.17	19.35	78,000
14 Oct 20	19.28000 -0.21	19.71	19.25	19.70	47,000
13 Oct 20	19.49000 -0.01	19.73	19.25	19.73	61,100
09 Oct 20	19.50000 +0.07	19.74	19.44	19.63	47,500
08 Oct 20	19.43000 -0.04	19.63	19.40	19.59	50,200
07 Oct 20	19.47000 +0.03	19.92	19.34	19.51	108,600
06 Oct 20	19.44000 -0.12	19.63	19.31	19.54	66,900
05 Oct 20	19.56000 -0.11	19.87	19.45	19.76	62,900
02 Oct 20	19.67000 -0.10	19.81	19.39	19.54	91,700
01 Oct 20	19.77000 +0.32	19.92	19.35	19.40	120,100
30 Sep 20	19.45000 +0.05	19.72	19.35	19.41	89,600
29 Sep 20	19.40000 -0.39	19.75	19.22	19.75	71,300
28 Sep 20	19.79000 +0.46	20.00	19.50	19.68	155,700
25 Sep 20	19.33000 +0.02	19.49	19.16	19.32	55,700
24 Sep 20	19.31000 -0.23	19.59	19.16	19.53	49,800
23 Sep 20	19.54000 -0.17	19.85	19.40	19.73	80,400
22 Sep 20	19.71000 -0.08	20.11	19.52	19.55	145,900
21 Sep 20	19.79000 -0.21	20.26	19.61	20.02	49,300
18 Sep 20	20.00000 -0.57	20.64	20.00	20.63	277,200
17 Sep 20	20.57000 -0.01	20.72	20.25	20.72	56,000
16 Sep 20	20.58000 +0.01	20.90	20.42	20.75	45,500
15 Sep 20	20.57000 +0.36	20.79	20.30	20.49	54,200
14 Sep 20	20.21000 +0.33	20.39	20.02	20.32	67,500
11 Sep 20	19.88000 +0.02	20.32	19.61	20.02	55,200
10 Sep 20	19.86000 +0.70	20.23	19.31	19.58	189,000
09 Sep 20	19.16000 -0.13	19.60	19.06	19.39	221,200
08 Sep 20	19.29000 -0.15	19.60	19.02	19.60	52,300
04 Sep 20	19.44000 +0.07	19.58	19.23	19.31	64,600
03 Sep 20	19.37000 +0.00	19.89	19.33	19.82	56,900
02 Sep 20	19.37000 +0.05	19.44	19.22	19.31	29,600
01 Sep 20	19.32000 +0.16	19.32	18.89	19.05	38,100
31 Aug 20	19.16000 -0.48	19.63	18.89	19.63	134,400
28 Aug 20	19.64000 +0.34	19.64	19.22	19.23	34,100
27 Aug 20	19.30000 -0.23	19.61	19.21	19.49	49,500
26 Aug 20	19.53000 +0.02	19.81	19.44	19.52	34,300
25 Aug 20	19.51000 +0.42	19.64	18.91	19.34	60,900
24 Aug 20	19.09000 +0.17	19.63	18.90	19.07	226,800
21 Aug 20	18.92000 +0.24	19.00	18.48	18.64	44,700
20 Aug 20	18.68000 +0.08	18.80	18.53	18.53	17,700
19 Aug 20	18.60000 -0.12	18.72	18.52	18.52	27,400
18 Aug 20	18.72000 -0.18	18.94	18.36	18.87	29,000
17 Aug 20	18.90000 +1.25	18.90	17.84	17.84	285,100
14 Aug 20	17.65000 -0.07	17.82	17.52	17.82	774,900
13 Aug 20	17.72000 +0.10	17.95	17.68	17.90	23,800
12 Aug 20	17.62000 +0.12	17.86	17.36	17.66	41,100
11 Aug 20	17.50000 +0.06	17.71	17.32	17.53	47,900
10 Aug 20	17.44000 +0.07	17.66	17.33	17.50	25,100
07 Aug 20	17.37000 -0.21	17.57	17.23	17.53	46,300
06 Aug 20	17.58000 +0.02	17.90	17.50	17.67	89,900
05 Aug 20	17.56000 -0.22	17.90	17.56	17.83	26,700
04 Aug 20	17.78000 -0.13	18.10	17.51	17.88	27,400
31 Jul 20	17.91000 -0.02	18.00	17.74	17.93	23,900
30 Jul 20	17.93000 -0.09	18.01	17.78	17.87	20,000
29 Jul 20	18.02000 +0.08	18.12	17.90	18.08	20,400
28 Jul 20	17.94000 +0.19	18.00	17.62	17.93	30,400
27 Jul 20	17.75000 +0.13	17.99	17.36	17.99	19,600
24 Jul 20	17.62000 -0.13	17.70	17.34	17.56	59,700
23 Jul 20	17.75000 -0.32	18.19	17.75	18.10	23,000
22 Jul 20	18.07000 +0.17	18.23	17.53	17.80	52,400
21 Jul 20	17.90000 -0.10	18.10	17.83	18.00	63,800
20 Jul 20	18.00000 -0.27	18.26	17.92	18.26	15,400
17 Jul 20	18.27000 +0.12	18.47	18.13	18.16	14,700
16 Jul 20	18.15000 -0.23	18.45	18.15	18.31	16,800
15 Jul 20	18.38000 +0.43	18.49	18.00	18.00	98,500
14 Jul 20	17.95000 -0.25	18.24	17.75	18.21	32,100
13 Jul 20	18.20000 -0.05	18.33	17.99	18.31	39,300
10 Jul 20	18.25000 +0.14	18.45	17.77	18.05	27,300
09 Jul 20	18.11000 -0.39	18.37	17.97	18.37	26,200
08 Jul 20	18.50000 -0.50	18.79	18.31	18.79	34,600
07 Jul 20	19.00000 +0.74	19.00	18.01	18.17	29,000
06 Jul 20	18.26000 +9.00	19.01	17.02	17.02	44,900
03 Jul 20	9.26000 -0.16	9.50	9.18	9.18	23,300
02 Jul 20	9.42000 +0.46	9.56	8.99	8.99	61,650
30 Jun 20	8.96000 +0.34	8.96	8.63	8.63	23,750
29 Jun 20	8.62000 -0.13	8.90	8.51	8.74	75,650
26 Jun 20	8.75000 -0.05	8.82	8.66	8.81	27,550
25 Jun 20	8.80000 -0.14	9.03	8.80	8.90	18,250
24 Jun 20	8.94000 +0.06	8.94	8.52	8.73	48,700
23 Jun 20	8.88000 -0.30	9.22	8.81	9.22	29,850
22 Jun 20	9.18000 -0.07	9.28	9.09	9.17	16,750
19 Jun 20	9.25000 -0.10	9.36	9.21	9.35	32,650
18 Jun 20	9.35000 -0.07	9.38	9.19	9.38	47,050
17 Jun 20	9.42000 -0.08	9.55	9.29	9.41	42,550
16 Jun 20	9.50000 -0.09	9.92	9.49	9.72	33,750
15 Jun 20	9.59000 +0.19	9.63	8.93	9.21	42,150
12 Jun 20	9.40000 +0.09	9.58	9.25	9.48	34,800
11 Jun 20	9.31000 -0.37	9.56	9.06	9.06	84,450
10 Jun 20	9.68000 +0.09	9.81	9.46	9.63	44,150
09 Jun 20	9.59000 +0.16	9.69	9.14	9.39	59,550
08 Jun 20	9.43000 +0.53	9.45	8.90	8.94	98,050
05 Jun 20	8.90000 +0.26	8.93	8.70	8.70	109,350
04 Jun 20	8.64000 +0.29	8.67	8.28	8.30	58,550
03 Jun 20	8.35000 +0.12	8.39	8.20	8.23	65,650
02 Jun 20	8.23000 -0.02	8.29	8.10	8.29	34,600
01 Jun 20	8.25000 -0.05	8.48	8.13	8.25	53,650
29 May 20	8.30000 +0.14	8.30	8.07	8.16	83,250
28 May 20	8.16000 -0.26	8.55	8.15	8.55	44,800
27 May 20	8.42000 -0.13	8.58	8.23	8.58	60,750
26 May 20	8.55000 +0.19	8.57	8.31	8.33	44,450
25 May 20	8.36000 +0.14	8.49	8.27	8.29	16,700
22 May 20	8.22000 +0.09	8.30	7.91	8.17	77,450
21 May 20	8.13000 +0.20	8.15	7.76	7.89	55,450
20 May 20	7.93000 -0.03	8.10	7.86	7.99	80,750
19 May 20	7.96000 +0.05	8.20	7.87	8.05	191,600
15 May 20	7.91000 +0.24	7.93	7.50	7.58	53,450
14 May 20	7.67000 +0.07	7.67	7.21	7.59	56,600
13 May 20	7.60000 -0.21	8.03	7.52	8.03	91,450
12 May 20	7.81000 -0.26	8.25	7.80	8.17	56,600
11 May 20	8.07000 -0.08	8.17	7.97	8.09	44,550
08 May 20	8.15000 -0.16	8.40	8.11	8.39	63,050
07 May 20	8.31000 -0.21	8.77	8.30	8.77	57,850
06 May 20	8.52000 +0.13	8.57	8.28	8.28	56,000
05 May 20	8.39000 +0.02	8.73	8.26	8.73	45,500
04 May 20	8.37000 -0.24	8.68	8.10	8.50	48,200
01 May 20	8.61000 -0.16	8.80	8.45	8.49	53,450
30 Apr 20	8.77000 +0.16	8.83	8.45	8.53	62,600
29 Apr 20	8.61000 +0.15	8.78	8.44	8.69	128,750
28 Apr 20	8.46000 -0.54	9.10	8.43	9.00	115,100
27 Apr 20	9.00000 +0.11	9.19	8.81	8.81	39,900
24 Apr 20	8.89000 +0.21	8.93	8.57	8.57	62,700
23 Apr 20	8.68000 -0.09	8.89	8.50	8.89	28,100
22 Apr 20	8.77000 +0.27	8.97	8.51	8.97	35,400
21 Apr 20	8.50000 -0.35	8.84	8.43	8.82	22,150
20 Apr 20	8.85000 -0.15	9.00	8.61	8.93	32,150
17 Apr 20	9.00000 -0.04	9.24	8.84	9.13	46,950
16 Apr 20	9.04000 -0.12	9.31	9.00	9.19	32,150
15 Apr 20	9.16000 +0.00	9.28	8.83	9.22	44,150
14 Apr 20	9.16000 +0.07	9.58	9.03	9.58	39,350
13 Apr 20	9.09000 -0.39	9.21	8.74	9.19	25,500
09 Apr 20	9.48000 -0.05	9.89	9.24	9.89	41,500
08 Apr 20	9.53000 +0.55	9.63	9.12	9.23	66,750
07 Apr 20	8.98000 +0.04	9.40	8.82	9.06	42,900
06 Apr 20	8.94000 +0.17	9.18	8.70	8.91	32,450
03 Apr 20	8.77000 -0.42	9.25	8.65	9.25	37,400
02 Apr 20	9.19000 +0.44	9.42	8.65	8.73	58,800
01 Apr 20	8.75000 -0.69	9.30	8.64	9.30	81,550
31 Mar 20	9.44000 +0.23	9.88	9.22	9.30	44,250
30 Mar 20	9.21000 -0.23	9.41	8.86	9.41	70,900
27 Mar 20	9.44000 +0.09	9.65	8.83	9.15	41,950
26 Mar 20	9.35000 +0.42	9.55	8.87	9.27	86,550
25 Mar 20	8.93000 +0.98	9.25	7.94	8.04	80,300
24 Mar 20	7.95000 +0.52	8.45	7.66	7.66	109,400
23 Mar 20	7.43000 -0.73	8.02	7.28	8.00	76,650
20 Mar 20	8.16000 +0.66	8.21	7.38	7.52	106,450
19 Mar 20	7.50000 -0.60	7.98	6.92	7.94	114,850
18 Mar 20	8.10000 -1.74	9.57	7.30	7.75	152,400
17 Mar 20	9.84000 -0.12	10.79	9.71	10.09	89,100
16 Mar 20	9.96000 -1.57	10.70	8.90	10.70	115,650
13 Mar 20	11.53000 +0.54	11.53	10.74	11.24	130,100
12 Mar 20	10.99000 -1.47	11.54	10.05	11.05	115,300
11 Mar 20	12.46000 -0.35	12.61	12.28	12.61	122,400
10 Mar 20	12.81000 +0.40	12.99	12.37	12.92	113,950
09 Mar 20	12.41000 -1.00	13.18	12.41	12.50	96,450
06 Mar 20	13.41000 -0.19	13.52	13.23	13.43	40,950
05 Mar 20	13.60000 +0.00	13.78	13.48	13.54	63,400
04 Mar 20	13.60000 +0.35	13.78	13.31	13.35	98,400
03 Mar 20	13.25000 +0.00	13.48	13.18	13.36	131,100
02 Mar 20	13.25000 +0.50	13.40	12.72	12.72	177,600
28 Feb 20	12.75000 +0.02	13.12	11.95	12.27	698,650
27 Feb 20	12.73000 +0.00	12.75	12.41	12.73	63,800
26 Feb 20	12.73000 +0.26	12.91	12.54	12.54	77,700
25 Feb 20	12.47000 -0.28	12.90	12.34	12.75	58,100
24 Feb 20	12.75000 -0.06	12.79	12.62	12.74	38,350
21 Feb 20	12.81000 +0.23	12.90	12.59	12.62	40,900
20 Feb 20	12.58000 +0.16	12.66	12.42	12.45	112,800
19 Feb 20	12.42000 +0.05	12.50	12.38	12.45	20,750
18 Feb 20	12.37000 +0.06	12.47	12.33	12.47	35,950
14 Feb 20	12.31000 +0.12	12.43	12.21	12.21	23,300
13 Feb 20	12.19000 +0.14	12.24	12.04	12.04	56,900
12 Feb 20	12.05000 +0.12	12.09	11.87	11.96	69,550
11 Feb 20	11.93000 +0.01	12.07	11.81	11.95	37,350
10 Feb 20	11.92000 +0.04	12.14	11.90	11.91	26,200
07 Feb 20	11.88000 +0.34	12.10	11.49	11.58	75,200
06 Feb 20	11.54000 -0.26	11.85	11.25	11.85	296,100
05 Feb 20	11.80000 +0.04	12.02	11.73	11.87	23,000
04 Feb 20	11.76000 +0.14	11.83	11.66	11.66	16,650
03 Feb 20	11.62000 -0.07	11.75	11.60	11.73	32,000
31 Jan 20	11.69000 -0.07	11.82	11.65	11.75	42,750
30 Jan 20	11.76000 -0.02	11.82	11.72	11.76	29,000
29 Jan 20	11.78000 +0.05	11.84	11.72	11.72	20,950
28 Jan 20	11.73000 +0.04	11.74	11.63	11.72	16,550
27 Jan 20	11.69000 +0.03	11.79	11.56	11.56	119,250
24 Jan 20	11.66000 +0.02	12.27	11.60	11.68	198,400
23 Jan 20	11.64000 +0.07	11.69	11.49	11.49	14,900
22 Jan 20	11.57000 -0.09	11.68	11.50	11.65	30,700
21 Jan 20	11.66000 -0.04	11.68	11.63	11.67	12,850
20 Jan 20	11.70000 +0.02	11.71	11.61	11.68	12,500
17 Jan 20	11.68000 -0.07	11.74	11.66	11.74	4,100
16 Jan 20	11.75000 +0.07	11.75	11.70	11.70	20,500
15 Jan 20	11.68000 +0.08	11.71	11.61	11.61	23,850
14 Jan 20	11.60000 -0.02	11.69	11.58	11.61	41,100
13 Jan 20	11.62000 -0.07	11.70	11.60	11.60	42,600
10 Jan 20	11.69000 -0.01	11.72	11.65	11.71	10,000
09 Jan 20	11.70000 +0.05	11.77	11.67	11.70	39,550
08 Jan 20	11.65000 +0.02	11.69	11.58	11.63	31,050
07 Jan 20	11.63000 +0.02	11.63	11.51	11.61	17,900
06 Jan 20	11.61000 -0.05	11.65	11.53	11.65	11,300
03 Jan 20	11.66000 +0.10	11.68	11.54	11.56	11,650
02 Jan 20	11.56000 -0.14	11.72	11.48	11.72	20,700
31 Dec 19	11.70000 +0.01	11.72	11.54	11.68	31,900
30 Dec 19	11.69000 +0.02	11.71	11.58	11.70	15,100
27 Dec 19	11.67000 +0.03	11.79	11.63	11.79	21,800
24 Dec 19	11.64000 +0.00	11.70	11.64	11.65	11,950
23 Dec 19	11.64000 -0.03	11.79	11.64	11.79	24,500
20 Dec 19	11.67000 -0.08	11.80	11.67	11.80	16,200
19 Dec 19	11.75000 -0.09	11.90	11.63	11.90	46,200
18 Dec 19	11.84000 +0.02	11.85	11.65	11.85	32,300
17 Dec 19	11.82000 +0.08	11.95	11.67	11.84	36,000
16 Dec 19	11.74000 -0.07	11.96	11.74	11.91	25,250
13 Dec 19	11.81000 +0.08	11.85	11.76	11.85	23,100
12 Dec 19	11.73000 +0.08	11.85	11.67	11.76	64,450
11 Dec 19	11.65000 -0.06	11.75	11.65	11.66	80,200
10 Dec 19	11.71000 +0.39	11.74	11.34	11.34	34,050
09 Dec 19	11.32000 -0.15	11.44	11.29	11.44	32,000
06 Dec 19	11.47000 -0.05	11.55	11.36	11.55	26,500
05 Dec 19	11.52000 +0.17	11.53	11.28	11.28	18,700
04 Dec 19	11.35000 -0.08	11.53	11.24	11.41	42,500
03 Dec 19	11.43000 -0.04	11.45	11.31	11.39	44,750
02 Dec 19	11.47000 -0.11	11.61	11.44	11.54	20,400
29 Nov 19	11.58000 +0.06	11.63	11.45	11.48	23,250
28 Nov 19	11.52000 +0.00	11.60	11.49	11.49	8,550
27 Nov 19	11.52000 +0.04	11.68	11.37	11.37	20,250
26 Nov 19	11.48000 -0.30	11.70	11.42	11.69	112,850
25 Nov 19	11.78000 +0.31	11.82	11.34	11.43	31,450
22 Nov 19	11.47000 +0.22	11.54	11.29	11.34	30,050
21 Nov 19	11.25000 +0.00	11.40	11.22	11.24	10,950
20 Nov 19	11.25000 -0.04	11.45	11.22	11.27	70,000
19 Nov 19	11.29000 -0.01	11.34	11.20	11.32	18,550
18 Nov 19	11.30000 -0.27	11.73	11.22	11.52	41,250
15 Nov 19	11.57000 -0.12	11.94	11.49	11.71	44,100
14 Nov 19	11.69000 +0.55	11.83	11.11	11.21	41,000
13 Nov 19	11.14000 +0.83	11.17	10.73	11.06	71,350
12 Nov 19	10.31000 +0.09	10.44	10.21	10.23	16,450
11 Nov 19	10.22000 -0.05	10.27	10.20	10.27	11,650
08 Nov 19	10.27000 +0.00	10.43	10.20	10.31	22,300
07 Nov 19	10.27000 +0.06	10.40	10.21	10.21	13,400
06 Nov 19	10.21000 -0.06	10.30	10.15	10.30	21,750
05 Nov 19	10.27000 +0.02	10.31	10.21	10.21	11,900
04 Nov 19	10.25000 +0.00	10.30	10.17	10.26	11,500
01 Nov 19	10.25000 +0.16	10.27	10.10	10.10	11,100
31 Oct 19	10.09000 +0.10	10.09	9.94	9.94	20,400
30 Oct 19	9.99000 +0.01	10.05	9.92	9.95	28,100
29 Oct 19	9.98000 -0.06	10.07	9.90	10.04	28,650
28 Oct 19	10.04000 +0.04	10.08	9.96	9.96	14,950
25 Oct 19	10.00000 -0.04	10.03	9.97	10.03	13,550
24 Oct 19	10.04000 -0.03	10.12	9.98	10.12	13,000
23 Oct 19	10.07000 -0.03	10.12	10.03	10.09	12,700
22 Oct 19	10.10000 +0.03	10.13	10.03	10.10	15,650
21 Oct 19	10.07000 +0.08	10.26	10.04	10.04	32,950
18 Oct 19	9.99000 -0.08	10.13	9.97	10.11	36,600
17 Oct 19	10.07000 -0.01	10.10	9.92	10.02	36,250
16 Oct 19	10.08000 +0.03	10.13	9.98	10.05	50,450
15 Oct 19	10.05000 +0.09	10.05	9.94	9.99	30,900
11 Oct 19	9.96000 +0.04	10.03	9.77	9.93	41,550
10 Oct 19	9.92000 +0.04	9.99	9.83	9.86	27,800
09 Oct 19	9.88000 +0.20	9.98	9.69	9.69	42,450
08 Oct 19	9.68000 -0.18	9.86	9.64	9.85	33,800
07 Oct 19	9.86000 +0.07	10.00	9.78	10.00	33,750
04 Oct 19	9.79000 +0.06	9.86	9.71	9.72	21,200
03 Oct 19	9.73000 +0.10	9.79	9.64	9.65	30,650
02 Oct 19	9.63000 +0.09	9.74	9.40	9.74	49,700
01 Oct 19	9.54000 -0.02	9.74	9.54	9.74	32,600
30 Sep 19	9.56000 -0.11	9.66	9.55	9.61	46,900
27 Sep 19	9.67000 +0.08	9.68	9.54	9.54	18,100
26 Sep 19	9.59000 -0.07	9.74	9.58	9.66	39,750
25 Sep 19	9.66000 +0.02	9.75	9.59	9.62	19,400
24 Sep 19	9.64000 +0.01	9.71	9.63	9.63	14,150
23 Sep 19	9.63000 +0.05	9.75	9.58	9.59	44,000
20 Sep 19	9.58000 -0.03	9.75	9.58	9.70	42,450
19 Sep 19	9.61000 +0.05	9.70	9.50	9.54	20,650
18 Sep 19	9.56000 +0.08	9.69	9.38	9.50	127,750
17 Sep 19	9.48000 -0.19	9.65	9.47	9.65	76,000
16 Sep 19	9.67000 +1.38	10.11	9.16	9.16	137,950
13 Sep 19	8.29000 -0.06	8.36	8.24	8.35	10,500
12 Sep 19	8.35000 +0.02	8.40	8.30	8.31	96,800
11 Sep 19	8.33000 +0.04	8.42	8.21	8.42	11,250
10 Sep 19	8.29000 -0.03	8.37	8.22	8.26	11,850
09 Sep 19	8.32000 -0.17	8.50	8.30	8.49	19,150
06 Sep 19	8.49000 +0.01	8.51	8.42	8.50	15,750
05 Sep 19	8.48000 -0.01	8.54	8.47	8.50	67,000
04 Sep 19	8.49000 -0.07	8.57	8.42	8.57	20,100
03 Sep 19	8.56000 +0.00	8.61	8.47	8.61	7,300
30 Aug 19	8.56000 +0.10	8.60	8.43	8.49	23,400
29 Aug 19	8.46000 +0.03	8.48	8.34	8.44	3,100
28 Aug 19	8.43000 +0.03	8.44	8.35	8.37	4,400
27 Aug 19	8.40000 -0.07	8.52	8.37	8.47	13,850
26 Aug 19	8.47000 +0.09	8.61	8.40	8.40	19,900
23 Aug 19	8.38000 -0.12	8.53	8.32	8.45	15,600
22 Aug 19	8.50000 +0.02	8.52	8.46	8.50	5,800
21 Aug 19	8.48000 -0.02	8.60	8.43	8.51	13,750
20 Aug 19	8.50000 -0.10	8.59	8.41	8.56	18,100
19 Aug 19	8.60000 +0.36	8.75	8.20	8.26	38,150
16 Aug 19	8.24000 +0.05	8.26	8.13	8.21	15,150
15 Aug 19	8.19000 -0.16	8.34	8.15	8.34	13,900
14 Aug 19	8.35000 -0.27	8.43	8.27	8.38	16,700
13 Aug 19	8.62000 +0.07	8.64	8.48	8.54	68,750
12 Aug 19	8.55000 +0.04	8.61	8.42	8.50	20,400
09 Aug 19	8.51000 +0.05	8.53	8.38	8.43	18,300
08 Aug 19	8.46000 -0.04	8.59	8.37	8.59	11,500
07 Aug 19	8.50000 +0.14	8.52	8.29	8.33	31,650
06 Aug 19	8.36000 +0.02	8.38	8.25	8.36	22,800
02 Aug 19	8.34000 -0.11	8.41	8.33	8.41	8,950
01 Aug 19	8.45000 +0.08	8.55	8.26	8.38	16,250
31 Jul 19	8.37000 -0.28	8.63	8.34	8.63	16,000
30 Jul 19	8.65000 -0.04	8.66	8.57	8.65	18,050
29 Jul 19	8.69000 +0.07	8.75	8.58	8.58	38,000
26 Jul 19	8.62000 -0.07	8.71	8.61	8.71	31,900
25 Jul 19	8.69000 +0.00	8.72	8.66	8.72	18,500
24 Jul 19	8.69000 +0.07	8.69	8.59	8.65	60,500
23 Jul 19	8.62000 +0.20	8.77	8.48	8.50	55,750
22 Jul 19	8.42000 +0.22	8.44	8.23	8.23	44,050
19 Jul 19	8.20000 +0.08	8.23	8.07	8.13	53,700
18 Jul 19	8.12000 +0.08	8.13	8.04	8.08	39,150
17 Jul 19	8.04000 +0.20	8.12	7.74	7.82	601,600
16 Jul 19	7.84000 -0.07	7.92	7.69	7.92	68,300
15 Jul 19	7.91000 -0.02	7.97	7.89	7.96	19,550
12 Jul 19	7.93000 -0.02	8.13	7.82	8.13	34,950
11 Jul 19	7.95000 +0.01	8.11	7.93	7.95	40,200
10 Jul 19	7.94000 -0.20	8.19	7.92	8.19	30,400
09 Jul 19	8.14000 +0.10	8.28	8.07	8.28	26,950
08 Jul 19	8.04000 +0.15	8.05	7.89	7.90	48,350
05 Jul 19	7.89000 +0.04	7.92	7.81	7.86	43,950
04 Jul 19	7.85000 +0.23	7.85	7.65	7.73	27,350
03 Jul 19	7.62000 +0.15	7.66	7.49	7.50	43,050
02 Jul 19	7.47000 +0.20	7.49	7.36	7.44	57,400
28 Jun 19	7.27000 +0.17	7.31	7.12	7.12	26,850
27 Jun 19	7.10000 +0.04	7.13	7.07	7.07	14,450
26 Jun 19	7.06000 +0.00	7.15	7.01	7.05	23,300
25 Jun 19	7.06000 -0.06	7.23	7.03	7.15	40,650
24 Jun 19	7.12000 +0.09	7.26	7.12	7.20	30,550
21 Jun 19	7.03000 -0.33	7.44	7.03	7.37	82,600
20 Jun 19	7.36000 +0.14	7.40	7.25	7.29	30,750
19 Jun 19	7.22000 +0.00	7.32	7.20	7.24	36,800
18 Jun 19	7.22000 +0.02	7.26	7.21	7.22	20,150
17 Jun 19	7.20000 -0.14	7.41	7.17	7.35	34,150
14 Jun 19	7.34000 -0.04	7.40	7.27	7.40	26,500
13 Jun 19	7.38000 +0.02	7.40	7.28	7.32	25,550
12 Jun 19	7.36000 -0.04	7.51	7.31	7.41	23,850
11 Jun 19	7.40000 +0.10	7.52	7.34	7.40	27,900
10 Jun 19	7.30000 +0.05	7.35	7.25	7.25	16,400
07 Jun 19	7.25000 -0.01	7.28	7.23	7.28	4,250
06 Jun 19	7.26000 +0.02	7.36	7.18	7.26	8,500
05 Jun 19	7.24000 -0.01	7.32	7.15	7.25	13,800
04 Jun 19	7.25000 +0.06	7.33	7.20	7.21	19,650
03 Jun 19	7.19000 +0.03	7.30	7.17	7.18	8,450
31 May 19	7.16000 -0.18	7.28	7.08	7.28	62,050
30 May 19	7.34000 -0.03	7.40	7.32	7.34	14,300
29 May 19	7.37000 -0.22	7.60	7.33	7.60	14,550
28 May 19	7.59000 +0.20	7.59	7.16	7.39	50,900
27 May 19	7.39000 -0.05	7.50	7.36	7.41	10,800
24 May 19	7.44000 -0.15	7.56	7.43	7.56	13,300
23 May 19	7.59000 -0.10	7.69	7.46	7.64	12,800
22 May 19	7.69000 -0.04	7.79	7.62	7.79	31,200
21 May 19	7.73000 +0.26	7.76	7.46	7.47	36,400
17 May 19	7.47000 +0.02	7.54	7.44	7.45	705,650
16 May 19	7.45000 +0.25	7.54	7.23	7.24	31,350
15 May 19	7.20000 -0.20	7.50	7.17	7.50	20,600
14 May 19	7.40000 +0.05	7.40	7.21	7.35	8,750
13 May 19	7.35000 -0.09	7.41	7.29	7.41	13,500
10 May 19	7.44000 +0.07	7.47	7.36	7.38	18,850
09 May 19	7.37000 -0.01	7.48	7.33	7.48	5,500
08 May 19	7.38000 +0.03	7.42	7.26	7.32	12,000
07 May 19	7.35000 -0.01	7.42	7.25	7.33	10,050
06 May 19	7.36000 -0.01	7.38	7.31	7.37	8,850
03 May 19	7.37000 +0.00	7.46	7.35	7.35	24,550
02 May 19	7.37000 -0.05	7.43	7.34	7.41	16,350
01 May 19	7.42000 -0.06	7.46	7.36	7.46	122,050
30 Apr 19	7.48000 -0.05	7.55	7.39	7.51	32,950
29 Apr 19	7.53000 -0.12	7.66	7.52	7.65	10,500
26 Apr 19	7.65000 -0.05	7.72	7.61	7.72	12,350
25 Apr 19	7.70000 +0.02	7.73	7.52	7.65	14,700
24 Apr 19	7.68000 +0.03	7.74	7.64	7.67	84,900
23 Apr 19	7.65000 +0.05	7.73	7.57	7.59	35,400
22 Apr 19	7.60000 +0.06	7.61	7.51	7.55	11,050
18 Apr 19	7.54000 -0.04	7.62	7.50	7.59	19,850
17 Apr 19	7.58000 -0.02	7.61	7.50	7.60	10,050
16 Apr 19	7.60000 +0.04	7.62	7.50	7.56	20,850
15 Apr 19	7.56000 -0.08	7.62	7.54	7.61	8,750
12 Apr 19	7.64000 +0.14	7.64	7.41	7.54	18,350
11 Apr 19	7.50000 -0.03	7.60	7.50	7.53	12,500
10 Apr 19	7.53000 +0.00	7.57	7.50	7.51	9,750
09 Apr 19	7.53000 -0.05	7.60	7.50	7.58	12,300
08 Apr 19	7.58000 -0.07	7.81	7.53	7.68	7,750
05 Apr 19	7.65000 -0.11	7.77	7.62	7.74	12,150
04 Apr 19	7.76000 +0.15	7.85	7.59	7.59	105,000
03 Apr 19	7.61000 -0.10	7.72	7.56	7.70	13,500
02 Apr 19	7.71000 -0.05	7.83	7.69	7.74	13,350
01 Apr 19	7.76000 -0.02	7.85	7.68	7.81	19,300
29 Mar 19	7.78000 -0.01	7.86	7.69	7.84	16,450
28 Mar 19	7.79000 -0.06	7.88	7.70	7.80	13,750
27 Mar 19	7.85000 -0.03	7.91	7.78	7.85	12,250
26 Mar 19	7.88000 +0.17	7.89	7.70	7.73	26,350
25 Mar 19	7.71000 +0.02	7.74	7.56	7.67	9,900
22 Mar 19	7.69000 -0.17	7.86	7.68	7.83	20,700
21 Mar 19	7.86000 +0.04	7.89	7.75	7.75	24,350
20 Mar 19	7.82000 -0.07	7.90	7.74	7.87	16,850
19 Mar 19	7.89000 +0.07	7.99	7.83	7.83	8,750
18 Mar 19	7.82000 -0.05	7.87	7.69	7.85	16,700
15 Mar 19	7.87000 +0.18	7.87	7.55	7.70	38,400
14 Mar 19	7.69000 -0.11	7.89	7.61	7.75	20,650
13 Mar 19	7.80000 -0.15	7.98	7.76	7.98	12,850
12 Mar 19	7.95000 +0.05	8.01	7.86	7.92	12,050
11 Mar 19	7.90000 +0.11	8.03	7.80	7.80	21,650
08 Mar 19	7.79000 -0.18	7.95	7.72	7.91	22,750
07 Mar 19	7.97000 -0.10	8.05	7.79	8.04	15,850
06 Mar 19	8.07000 -0.03	8.12	7.93	8.10	25,500
05 Mar 19	8.10000 -0.03	8.15	8.06	8.10	31,500
04 Mar 19	8.13000 +0.02	8.15	8.05	8.10	17,350
01 Mar 19	8.11000 +0.03	8.15	8.05	8.12	27,050
28 Feb 19	8.08000 +0.19	8.19	7.88	7.89	58,250
27 Feb 19	7.89000 +0.39	8.00	7.54	8.00	56,300
26 Feb 19	7.50000 +0.32	7.50	7.16	7.18	28,950
25 Feb 19	7.18000 +0.00	7.43	7.13	7.43	16,900
22 Feb 19	7.18000 +0.20	7.21	6.95	6.97	17,800
21 Feb 19	6.98000 +0.04	7.00	6.87	6.87	17,050
20 Feb 19	6.94000 -0.10	7.10	6.94	7.05	23,550
19 Feb 19	7.04000 -0.11	7.17	7.00	7.17	19,950
15 Feb 19	7.15000 +0.20	7.21	6.95	7.01	29,700
14 Feb 19	6.95000 +0.05	7.10	6.89	6.90	19,150
13 Feb 19	6.90000 -0.09	7.07	6.84	7.01	9,750
12 Feb 19	6.99000 +0.15	7.05	6.82	6.87	25,250
11 Feb 19	6.84000 +0.08	6.86	6.75	6.78	24,700
08 Feb 19	6.76000 -0.09	6.90	6.74	6.86	36,650
07 Feb 19	6.85000 +0.00	6.90	6.70	6.85	34,700
06 Feb 19	6.85000 -0.13	7.05	6.85	6.89	43,100
05 Feb 19	6.98000 +0.08	6.99	6.86	6.88	20,600
04 Feb 19	6.90000 -0.14	7.03	6.87	7.00	24,200
01 Feb 19	7.04000 -0.13	7.18	7.02	7.18	23,550
31 Jan 19	7.17000 -0.05	7.22	7.15	7.22	22,550
30 Jan 19	7.22000 +0.10	7.25	7.07	7.13	35,150
29 Jan 19	7.12000 -0.03	7.32	7.09	7.32	12,200
28 Jan 19	7.15000 +0.09	7.19	7.01	7.01	40,400
25 Jan 19	7.06000 +0.10	7.09	6.94	6.99	18,500
24 Jan 19	6.96000 -0.09	7.03	6.90	6.94	40,050
23 Jan 19	7.05000 +0.20	7.08	6.87	6.89	57,600
22 Jan 19	6.85000 -0.18	7.01	6.81	7.00	27,200
21 Jan 19	7.03000 +0.07	7.04	6.89	6.99	14,400
18 Jan 19	6.96000 -0.03	7.10	6.96	7.01	25,100
17 Jan 19	6.99000 -0.06	7.11	6.95	7.05	31,250
16 Jan 19	7.05000 -0.06	7.12	7.05	7.12	5,550
15 Jan 19	7.11000 +0.02	7.15	7.06	7.10	18,900
14 Jan 19	7.09000 +0.02	7.12	7.06	7.06	14,950
11 Jan 19	7.07000 +0.03	7.10	7.01	7.04	59,600
10 Jan 19	7.04000 +0.04	7.09	6.96	6.99	66,350
09 Jan 19	7.00000 +0.03	7.05	6.91	6.99	44,700
08 Jan 19	6.97000 +0.02	6.99	6.88	6.98	23,200
07 Jan 19	6.95000 -0.02	7.02	6.91	7.00	21,350
04 Jan 19	6.97000 +0.10	7.05	6.84	6.94	37,500
03 Jan 19	6.87000 -0.11	6.98	6.86	6.97	32,650
02 Jan 19	6.98000 +0.14	7.00	6.77	6.77	23,800
31 Dec 18	6.84000 +0.04	7.01	6.83	6.84	26,700
28 Dec 18	6.80000 +0.06	6.91	6.65	6.80	57,100
27 Dec 18	6.74000 +0.17	6.78	6.65	6.69	31,900
24 Dec 18	6.57000 -0.12	6.69	6.54	6.65	35,900
21 Dec 18	6.69000 +0.06	6.71	6.55	6.64	80,650
20 Dec 18	6.63000 +0.04	6.71	6.56	6.58	60,900
19 Dec 18	6.59000 -0.04	6.74	6.55	6.66	25,800
18 Dec 18	6.63000 -0.06	6.81	6.60	6.68	28,200
17 Dec 18	6.69000 -0.07	6.76	6.65	6.75	39,600
14 Dec 18	6.76000 -0.23	7.04	6.72	6.93	48,750
13 Dec 18	6.99000 -0.03	7.05	6.85	7.05	40,950
12 Dec 18	7.02000 +0.12	7.13	6.93	6.94	28,450
11 Dec 18	6.90000 -0.05	7.12	6.88	7.01	90,850
10 Dec 18	6.95000 -0.04	7.04	6.89	6.98	84,000
07 Dec 18	6.99000 -0.08	7.15	6.92	7.10	50,750
06 Dec 18	7.07000 -0.26	7.18	6.89	7.18	54,400
05 Dec 18	7.33000 +0.42	7.33	6.90	6.91	80,500
04 Dec 18	6.91000 -0.10	6.98	6.71	6.97	99,550
03 Dec 18	7.01000 -0.13	7.29	6.97	7.19	38,550
30 Nov 18	7.14000 +0.10	7.15	7.03	7.04	62,400
29 Nov 18	7.04000 -0.01	7.11	6.99	7.05	45,200
28 Nov 18	7.05000 +0.05	7.07	6.99	7.00	28,750
27 Nov 18	7.00000 -0.03	7.11	6.99	7.11	21,800
26 Nov 18	7.03000 +0.01	7.09	6.99	7.07	36,350
23 Nov 18	7.02000 -0.11	7.13	7.00	7.13	12,650
22 Nov 18	7.13000 +0.13	7.24	7.02	7.02	17,500
21 Nov 18	7.00000 -0.01	7.17	7.00	7.04	29,600
20 Nov 18	7.01000 -0.03	7.07	6.90	7.00	32,750
19 Nov 18	7.04000 +0.03	7.14	6.99	7.04	52,450
16 Nov 18	7.01000 +0.23	7.14	6.74	6.74	75,550
15 Nov 18	6.78000 -0.11	6.96	6.70	6.91	75,750
14 Nov 18	6.89000 -0.30	7.17	6.85	7.07	127,250
13 Nov 18	7.19000 -0.12	7.34	7.05	7.26	80,250
12 Nov 18	7.31000 -0.09	7.39	7.28	7.39	21,100
09 Nov 18	7.40000 +0.06	7.42	7.19	7.30	35,700
08 Nov 18	7.34000 -0.12	7.57	7.28	7.45	66,350
07 Nov 18	7.46000 +0.04	7.48	7.35	7.46	223,300
06 Nov 18	7.42000 -0.03	7.45	7.40	7.45	12,550
05 Nov 18	7.45000 +0.15	7.59	7.29	7.29	20,700
02 Nov 18	7.30000 -0.17	7.53	7.19	7.49	171,150
01 Nov 18	7.47000 +0.22	7.49	7.25	7.26	30,550
31 Oct 18	7.25000 +0.05	7.38	7.22	7.24	36,400
30 Oct 18	7.20000 -0.14	7.46	7.16	7.34	31,600
29 Oct 18	7.34000 -0.07	7.61	7.30	7.43	41,100
26 Oct 18	7.41000 +0.06	7.42	7.24	7.31	147,300
25 Oct 18	7.35000 +0.26	7.45	7.12	7.13	45,050
24 Oct 18	7.09000 -0.11	7.23	7.08	7.20	166,950
23 Oct 18	7.20000 +0.00	7.25	7.10	7.15	99,550
22 Oct 18	7.20000 -0.04	7.28	7.15	7.24	34,550
19 Oct 18	7.24000 +0.22	7.34	7.04	7.04	65,700
18 Oct 18	7.02000 -0.36	7.46	6.94	7.40	105,950
17 Oct 18	7.38000 -0.18	7.67	7.37	7.57	33,150
16 Oct 18	7.56000 +0.00	7.59	7.46	7.59	34,150
15 Oct 18	7.56000 +0.06	7.77	7.37	7.51	39,400
12 Oct 18	7.50000 -0.05	7.62	7.35	7.61	53,850
11 Oct 18	7.55000 -0.32	7.86	7.49	7.85	57,850
10 Oct 18	7.87000 -0.11	7.99	7.80	7.97	76,350
09 Oct 18	7.98000 -0.09	8.04	7.96	8.04	586,350
05 Oct 18	8.07000 +0.03	8.07	7.99	8.04	80,950
04 Oct 18	8.04000 +0.01	8.19	8.01	8.05	54,450
03 Oct 18	8.03000 +0.04	8.08	7.89	8.01	75,000
02 Oct 18	7.99000 -0.13	8.21	7.88	8.16	51,000
01 Oct 18	8.12000 +0.04	8.24	8.08	8.10	22,750
28 Sep 18	8.08000 -0.09	8.17	8.08	8.17	22,850
27 Sep 18	8.17000 +0.03	8.20	8.14	8.15	35,800
26 Sep 18	8.14000 -0.11	8.29	8.14	8.27	48,350
25 Sep 18	8.25000 -0.08	8.35	8.25	8.35	51,250
24 Sep 18	8.33000 -0.11	8.38	8.26	8.36	33,900
21 Sep 18	8.44000 +0.15	8.45	8.30	8.30	98,400
20 Sep 18	8.29000 +0.11	8.34	8.12	8.18	69,250
19 Sep 18	8.18000 -0.15	8.56	8.08	8.34	90,450
18 Sep 18	8.33000 +0.31	8.35	8.00	8.05	63,350
17 Sep 18	8.02000 +0.06	8.08	7.95	7.96	19,650
14 Sep 18	7.96000 +0.19	7.96	7.73	7.73	18,900
13 Sep 18	7.77000 +0.04	7.84	7.67	7.74	19,550
12 Sep 18	7.73000 -0.23	7.97	7.73	7.96	11,850
11 Sep 18	7.96000 +0.10	7.98	7.83	7.83	29,600
10 Sep 18	7.86000 +0.13	7.92	7.68	7.75	9,750
07 Sep 18	7.73000 +0.02	7.75	7.61	7.69	18,950
06 Sep 18	7.71000 -0.01	7.87	7.58	7.87	29,100
05 Sep 18	7.72000 +0.07	7.75	7.59	7.62	8,950
04 Sep 18	7.65000 -0.13	7.82	7.63	7.80	48,950
31 Aug 18	7.78000 -0.11	8.02	7.76	7.92	46,200
30 Aug 18	7.89000 -0.12	8.14	7.85	8.03	24,400
29 Aug 18	8.01000 -0.10	8.11	7.97	8.11	28,100
28 Aug 18	8.11000 -0.01	8.15	8.00	8.11	48,000
27 Aug 18	8.12000 -0.06	8.18	8.06	8.16	10,950
24 Aug 18	8.18000 -0.14	8.36	8.10	8.33	18,050
23 Aug 18	8.32000 -0.03	8.43	8.22	8.41	31,750
22 Aug 18	8.35000 -0.02	8.46	8.33	8.39	14,250
21 Aug 18	8.37000 +0.03	8.51	8.31	8.35	58,600
20 Aug 18	8.34000 -0.36	8.67	8.31	8.65	35,800
17 Aug 18	8.70000 +0.29	8.72	8.28	8.40	31,900
16 Aug 18	8.41000 +0.30	8.60	8.15	8.16	53,450
15 Aug 18	8.11000 -0.38	8.45	8.09	8.43	92,550
14 Aug 18	8.49000 -0.01	8.51	8.37	8.51	16,950
13 Aug 18	8.50000 -0.25	8.70	8.45	8.68	10,850
10 Aug 18	8.75000 -0.05	8.83	8.74	8.79	15,500
09 Aug 18	8.80000 -0.18	8.97	8.76	8.97	26,250
08 Aug 18	8.98000 +0.13	9.00	8.85	8.85	29,350
07 Aug 18	8.85000 -0.12	8.96	8.79	8.94	37,150
03 Aug 18	8.97000 +0.16	8.97	8.82	8.82	41,400
02 Aug 18	8.81000 -0.17	8.97	8.75	8.97	11,350
01 Aug 18	8.98000 +0.01	9.01	8.87	8.97	24,150
31 Jul 18	8.97000 +0.12	9.00	8.90	8.91	22,850
30 Jul 18	8.85000 -0.15	9.02	8.85	9.00	18,000
27 Jul 18	9.00000 -0.08	9.09	8.96	9.09	29,650
26 Jul 18	9.08000 -0.01	9.09	9.05	9.06	19,900
25 Jul 18	9.09000 -0.07	9.17	9.07	9.17	12,700
24 Jul 18	9.16000 +0.15	9.23	9.04	9.04	27,150
23 Jul 18	9.01000 -0.04	9.07	9.00	9.03	16,150
20 Jul 18	9.05000 -0.05	9.25	9.02	9.15	24,050
19 Jul 18	9.10000 -0.24	9.33	9.10	9.29	20,850
18 Jul 18	9.34000 -0.20	9.54	9.33	9.54	22,150
17 Jul 18	9.54000 +0.05	9.54	9.47	9.48	29,050
16 Jul 18	9.49000 +0.04	9.61	9.40	9.45	12,700
13 Jul 18	9.45000 +0.00	9.51	9.33	9.44	15,500
12 Jul 18	9.45000 +0.06	9.49	9.39	9.39	20,850
11 Jul 18	9.39000 -0.07	9.51	9.31	9.43	32,450
10 Jul 18	9.46000 -0.04	9.56	9.35	9.52	21,650
09 Jul 18	9.50000 -0.05	9.56	9.43	9.55	67,400
06 Jul 18	9.55000 +0.09	9.57	9.46	9.46	20,750
05 Jul 18	9.46000 +0.05	9.60	9.42	9.42	14,000
04 Jul 18	9.41000 -0.28	9.70	9.36	9.69	52,000
03 Jul 18	9.69000 -0.04	9.78	9.63	9.67	11,050
29 Jun 18	9.73000 +0.01	9.78	9.65	9.74	20,400
28 Jun 18	9.72000 -0.05	9.84	9.69	9.73	27,200
27 Jun 18	9.77000 +0.00	9.91	9.75	9.81	15,000
26 Jun 18	9.77000 -0.16	10.01	9.77	9.94	15,450
25 Jun 18	9.93000 -0.19	10.11	9.80	10.11	55,250
22 Jun 18	10.12000 +0.22	10.16	9.92	9.94	39,600
21 Jun 18	9.90000 +0.06	9.91	9.84	9.85	14,650
20 Jun 18	9.84000 +0.04	9.89	9.81	9.82	9,550
19 Jun 18	9.80000 +0.00	9.82	9.80	9.80	6,450
18 Jun 18	9.80000 -0.01	9.88	9.73	9.83	6,800
15 Jun 18	9.81000 +0.08	9.86	9.69	9.71	31,550
14 Jun 18	9.73000 +0.05	9.75	9.54	9.68	23,250
13 Jun 18	9.68000 -0.03	9.75	9.59	9.69	24,550
12 Jun 18	9.71000 -0.01	9.79	9.60	9.64	20,800
11 Jun 18	9.72000 -0.18	9.90	9.67	9.90	13,900
08 Jun 18	9.90000 +0.02	9.90	9.57	9.82	16,000
07 Jun 18	9.88000 -0.11	9.98	9.86	9.98	14,650
06 Jun 18	9.99000 -0.10	10.09	9.95	10.09	8,450
05 Jun 18	10.09000 -0.16	10.31	10.09	10.26	15,200
04 Jun 18	10.25000 +0.08	10.26	10.14	10.15	15,250
01 Jun 18	10.17000 -0.11	10.21	10.07	10.21	20,850
31 May 18	10.28000 +0.03	10.28	9.87	10.25	161,200
30 May 18	10.25000 -0.06	10.35	10.22	10.35	24,900
29 May 18	10.31000 -0.09	10.42	10.31	10.42	17,000
28 May 18	10.40000 +0.06	10.46	10.20	10.44	11,100
25 May 18	10.34000 +0.07	10.40	10.27	10.27	68,050
24 May 18	10.27000 -0.08	10.34	10.14	10.34	45,600
23 May 18	10.35000 -0.02	10.39	10.32	10.38	15,150
22 May 18	10.37000 +0.03	10.42	10.23	10.42	23,050
18 May 18	10.34000 +0.23	10.39	10.20	10.20	34,150
17 May 18	10.11000 +0.13	10.24	9.99	10.00	65,200
16 May 18	9.98000 +0.00	10.00	9.90	9.97	26,150
15 May 18	9.98000 +0.05	10.00	9.92	9.93	105,400
14 May 18	9.93000 -0.07	10.00	9.93	10.00	12,600
11 May 18	10.00000 +0.00	10.04	9.94	10.03	17,450
10 May 18	10.00000 +0.23	10.07	9.78	9.78	31,450
09 May 18	9.77000 -0.15	9.92	9.75	9.92	30,800
08 May 18	9.92000 +0.01	9.96	9.87	9.95	22,900
07 May 18	9.91000 +0.19	9.96	9.74	9.76	38,650
04 May 18	9.72000 +0.11	9.73	9.40	9.56	134,350
03 May 18	9.61000 -0.06	9.69	9.46	9.69	13,900
02 May 18	9.67000 +0.14	9.71	9.51	9.55	83,000
01 May 18	9.53000 -0.04	9.58	9.50	9.58	38,000
30 Apr 18	9.57000 -0.05	9.64	9.51	9.58	26,200
27 Apr 18	9.62000 +0.21	9.63	9.42	9.42	24,300
26 Apr 18	9.41000 +0.06	9.42	9.32	9.32	77,150
25 Apr 18	9.35000 -0.11	9.52	9.35	9.47	21,150
24 Apr 18	9.46000 -0.09	9.62	9.45	9.56	18,800
23 Apr 18	9.55000 +0.00	9.67	9.34	9.49	41,700
20 Apr 18	9.55000 -0.03	9.63	9.49	9.58	83,800
19 Apr 18	9.58000 +0.06	9.71	9.39	9.43	39,850
18 Apr 18	9.52000 +0.22	9.61	9.38	9.42	35,750
17 Apr 18	9.30000 -0.09	9.47	9.15	9.40	52,250
16 Apr 18	9.39000 +0.04	9.45	9.18	9.38	28,750
13 Apr 18	9.35000 -0.14	9.50	9.23	9.49	28,000
12 Apr 18	9.49000 +0.13	9.53	9.31	9.36	32,750
11 Apr 18	9.36000 +0.15	9.41	9.21	9.21	18,100
10 Apr 18	9.21000 +0.08	9.28	9.04	9.18	32,550
09 Apr 18	9.13000 -0.02	9.19	9.13	9.16	29,200
06 Apr 18	9.15000 -0.01	9.28	9.13	9.15	14,800
05 Apr 18	9.16000 +0.08	9.22	9.12	9.12	22,100
04 Apr 18	9.08000 -0.13	9.12	9.00	9.11	27,700
03 Apr 18	9.21000 +0.05	9.35	9.16	9.16	80,450
02 Apr 18	9.16000 -0.08	9.24	9.10	9.23	60,650
29 Mar 18	9.24000 +0.27	9.42	9.04	9.14	369,950
28 Mar 18	8.97000 +0.25	9.05	8.69	8.69	63,900
27 Mar 18	8.72000 +0.29	8.78	8.40	8.40	58,100
26 Mar 18	8.43000 +0.08	8.44	8.38	8.40	20,250
23 Mar 18	8.35000 +0.02	8.42	8.34	8.37	31,450
22 Mar 18	8.33000 +0.01	8.36	8.22	8.27	64,700
21 Mar 18	8.32000 +0.08	8.33	8.04	8.25	54,800
20 Mar 18	8.24000 +0.07	8.25	8.12	8.18	75,400
19 Mar 18	8.17000 -0.02	8.20	8.10	8.18	14,200
16 Mar 18	8.19000 +0.12	8.19	8.07	8.08	96,850
15 Mar 18	8.07000 +0.03	8.10	8.05	8.06	20,900
14 Mar 18	8.04000 +0.05	8.07	7.99	8.02	56,550
13 Mar 18	7.99000 +0.01	8.06	7.97	7.97	27,000
12 Mar 18	7.98000 -0.02	8.05	7.84	7.99	32,750
09 Mar 18	8.00000 +0.02	8.00	7.97	7.99	19,850
08 Mar 18	7.98000 +0.10	8.00	7.89	7.90	38,900
07 Mar 18	7.88000 +0.23	7.90	7.64	7.64	47,400
06 Mar 18	7.65000 +0.00	7.68	7.64	7.65	10,400
05 Mar 18	7.65000 -0.08	7.79	7.63	7.76	21,000
02 Mar 18	7.73000 +0.04	7.78	7.65	7.65	16,700
01 Mar 18	7.69000 +0.21	7.77	7.51	7.51	18,650
28 Feb 18	7.48000 +0.04	7.84	7.46	7.84	27,450
27 Feb 18	7.44000 +0.09	7.45	7.37	7.38	13,050
26 Feb 18	7.35000 -0.06	7.47	7.23	7.41	10,200
23 Feb 18	7.41000 +0.10	7.41	7.23	7.32	12,850
22 Feb 18	7.31000 +0.05	7.35	7.23	7.29	7,800
21 Feb 18	7.26000 +0.01	7.37	7.24	7.27	7,300
20 Feb 18	7.25000 -0.15	7.39	7.20	7.32	12,050
16 Feb 18	7.40000 +0.04	7.45	7.33	7.40	12,650
15 Feb 18	7.36000 -0.03	7.44	7.26	7.43	22,350
14 Feb 18	7.39000 +0.30	7.42	7.12	7.12	27,100
13 Feb 18	7.09000 -0.04	7.13	7.06	7.10	54,300
12 Feb 18	7.13000 +0.05	7.18	7.04	7.13	16,000
09 Feb 18	7.08000 -0.14	7.25	6.85	7.25	41,000
08 Feb 18	7.22000 -0.16	7.43	7.20	7.40	32,700
07 Feb 18	7.38000 +0.08	7.54	7.30	7.40	36,800
06 Feb 18	7.30000 -0.17	7.52	7.30	7.33	37,500
05 Feb 18	7.47000 -0.27	7.72	7.44	7.70	18,100
02 Feb 18	7.74000 -0.06	7.81	7.65	7.77	63,850
01 Feb 18	7.80000 -0.01	7.88	7.75	7.80	17,150
31 Jan 18	7.81000 +0.02	7.88	7.73	7.75	18,300
30 Jan 18	7.79000 -0.12	7.90	7.76	7.89	20,750
29 Jan 18	7.91000 +0.07	8.00	7.82	7.85	24,500
26 Jan 18	7.84000 -0.14	8.02	7.82	7.99	26,700
25 Jan 18	7.98000 -0.04	8.01	7.93	8.00	7,400
24 Jan 18	8.02000 -0.10	8.15	7.91	8.13	13,850
23 Jan 18	8.12000 -0.07	8.25	8.03	8.25	21,700
22 Jan 18	8.19000 +0.10	8.21	8.07	8.08	26,300
19 Jan 18	8.09000 +0.20	8.20	7.91	7.91	53,900
18 Jan 18	7.89000 +0.12	7.91	7.69	7.75	18,200
17 Jan 18	7.77000 +0.20	7.78	7.59	7.59	13,400
16 Jan 18	7.57000 +0.02	7.70	7.57	7.57	23,000
15 Jan 18	7.55000 -0.07	7.61	7.50	7.61	12,050
12 Jan 18	7.62000 -0.07	7.70	7.58	7.69	13,750
11 Jan 18	7.69000 +0.08	7.74	7.59	7.62	12,050
10 Jan 18	7.61000 -0.07	7.68	7.59	7.68	20,150
09 Jan 18	7.68000 -0.06	7.75	7.65	7.72	10,500
08 Jan 18	7.74000 +0.08	7.75	7.55	7.64	29,350
05 Jan 18	7.66000 -0.09	7.71	7.66	7.70	25,550
04 Jan 18	7.75000 +0.01	7.80	7.72	7.75	20,500
03 Jan 18	7.74000 -0.01	7.82	7.66	7.75	24,000
02 Jan 18	7.75000 -0.01	7.86	7.70	7.79	10,850
29 Dec 17	7.76000 +0.15	7.79	7.61	7.61	23,250
28 Dec 17	7.61000 -0.04	7.77	7.44	7.67	108,600
27 Dec 17	7.65000 -0.11	7.75	7.65	7.75	90,200
22 Dec 17	7.76000 +0.14	7.80	7.61	7.61	19,450
21 Dec 17	7.62000 -0.14	7.85	7.62	7.77	35,250
20 Dec 17	7.76000 -0.23	8.02	7.73	7.98	58,400
19 Dec 17	7.99000 +0.04	8.04	7.88	7.92	13,650
18 Dec 17	7.95000 +0.10	8.00	7.88	7.88	18,800
15 Dec 17	7.85000 -0.15	8.02	7.82	8.01	52,700
14 Dec 17	8.00000 -0.01	8.03	7.93	8.02	15,600
13 Dec 17	8.01000 +0.00	8.08	7.95	7.98	11,250
12 Dec 17	8.01000 -0.07	8.05	7.95	8.05	25,250
11 Dec 17	8.08000 -0.04	8.12	8.06	8.10	22,150
08 Dec 17	8.12000 +0.02	8.19	8.10	8.10	21,100
07 Dec 17	8.10000 -0.02	8.20	8.10	8.20	10,850
06 Dec 17	8.12000 +0.01	8.20	7.96	8.05	17,100
05 Dec 17	8.11000 -0.05	8.22	8.07	8.19	24,750
04 Dec 17	8.16000 +0.01	8.20	8.14	8.20	11,050
01 Dec 17	8.15000 +0.05	8.19	8.09	8.09	16,700
30 Nov 17	8.10000 +0.20	8.15	7.87	7.88	44,500
29 Nov 17	7.90000 -0.03	8.00	7.88	7.90	19,600
28 Nov 17	7.93000 +0.05	7.93	7.85	7.89	6,850
27 Nov 17	7.88000 -0.10	7.97	7.84	7.97	29,550
24 Nov 17	7.98000 -0.01	8.01	7.91	7.99	28,400
23 Nov 17	7.99000 -0.01	8.00	7.99	8.00	2,850
22 Nov 17	8.00000 +0.12	8.00	7.86	7.88	15,450
21 Nov 17	7.88000 -0.08	7.99	7.85	7.95	27,750
20 Nov 17	7.96000 -0.07	8.05	7.96	8.03	20,500
17 Nov 17	8.03000 +0.03	8.05	7.94	7.99	67,200
16 Nov 17	8.00000 +0.09	8.00	7.90	7.90	27,300
15 Nov 17	7.91000 +0.02	7.95	7.84	7.94	26,450
14 Nov 17	7.89000 +0.13	7.91	7.79	7.79	14,300
13 Nov 17	7.76000 +0.19	7.85	7.61	7.61	47,500
10 Nov 17	7.57000 +0.00	7.64	7.52	7.59	45,500
09 Nov 17	7.57000 -0.05	7.65	7.50	7.62	39,850
08 Nov 17	7.62000 +0.09	7.64	7.55	7.55	21,900
07 Nov 17	7.53000 +0.03	7.55	7.50	7.50	70,500
06 Nov 17	7.50000 +0.07	7.52	7.43	7.43	54,050
03 Nov 17	7.43000 -0.02	7.50	7.43	7.45	16,850
02 Nov 17	7.45000 -0.13	7.59	7.44	7.57	26,150
01 Nov 17	7.58000 +0.23	7.59	7.34	7.34	30,800
31 Oct 17	7.35000 +0.01	7.42	7.30	7.30	17,250
30 Oct 17	7.34000 -0.05	7.39	7.32	7.39	11,000
27 Oct 17	7.39000 +0.01	7.39	7.36	7.36	11,150
26 Oct 17	7.38000 -0.06	7.45	7.33	7.41	8,500
25 Oct 17	7.44000 +0.03	7.45	7.39	7.40	15,350
24 Oct 17	7.41000 +0.03	7.45	7.38	7.38	44,400
23 Oct 17	7.38000 +0.06	7.41	7.28	7.28	17,850
20 Oct 17	7.32000 +0.02	7.38	7.27	7.35	30,800
19 Oct 17	7.30000 +0.00	7.30	7.27	7.28	9,250
18 Oct 17	7.30000 +0.14	7.31	7.15	7.17	1,833,450
17 Oct 17	7.16000 +0.04	7.26	7.15	7.16	8,950
16 Oct 17	7.12000 -0.18	7.31	7.12	7.30	23,250
13 Oct 17	7.30000 +0.01	7.33	7.27	7.30	71,500
12 Oct 17	7.29000 +0.01	7.31	7.27	7.27	15,750
11 Oct 17	7.28000 -0.02	7.32	7.26	7.28	22,500
10 Oct 17	7.30000 +0.01	7.34	7.26	7.30	45,000
06 Oct 17	7.29000 +0.04	7.36	7.22	7.28	23,450
05 Oct 17	7.25000 -0.03	7.32	7.24	7.28	24,550
04 Oct 17	7.28000 +0.06	7.30	7.21	7.25	6,600
03 Oct 17	7.22000 -0.02	7.26	7.20	7.22	5,750
02 Oct 17	7.24000 +0.02	7.39	7.17	7.21	29,500
29 Sep 17	7.22000 -0.03	7.26	7.15	7.24	12,350
28 Sep 17	7.25000 +0.01	7.28	7.22	7.25	16,000
27 Sep 17	7.24000 +0.00	7.34	7.19	7.24	50,100
26 Sep 17	7.24000 -0.03	7.30	7.20	7.27	37,300
25 Sep 17	7.27000 -0.11	7.40	7.24	7.37	19,150
22 Sep 17	7.38000 +0.08	7.46	7.30	7.30	164,700
21 Sep 17	7.30000 +0.01	7.30	7.28	7.29	4,600
20 Sep 17	7.29000 +0.01	7.33	7.22	7.33	28,750
19 Sep 17	7.28000 +0.03	7.34	7.26	7.27	38,550
18 Sep 17	7.25000 +0.00	7.32	7.20	7.22	14,100
15 Sep 17	7.25000 +0.13	7.30	7.05	7.09	132,700
14 Sep 17	7.12000 +0.00	7.13	7.05	7.10	42,400
13 Sep 17	7.12000 +0.07	7.18	7.01	7.07	15,100
12 Sep 17	7.05000 -0.15	7.24	6.98	7.00	27,000
11 Sep 17	7.20000 -0.06	7.24	7.14	7.24	11,000
08 Sep 17	7.26000 +0.05	7.30	7.12	7.22	34,300
07 Sep 17	7.21000 -0.08	7.30	7.18	7.30	16,000
06 Sep 17	7.29000 -0.01	7.45	7.21	7.45	16,950
05 Sep 17	7.30000 -0.06	7.43	7.30	7.38	16,500
01 Sep 17	7.36000 +0.01	7.52	7.31	7.38	33,500
31 Aug 17	7.35000 +0.16	7.46	7.17	7.26	130,900
30 Aug 17	7.19000 +0.12	7.19	7.05	7.07	10,300
29 Aug 17	7.07000 +0.05	7.10	7.02	7.09	9,900
28 Aug 17	7.02000 -0.03	7.12	7.02	7.05	29,300
25 Aug 17	7.05000 +0.02	7.11	7.01	7.11	6,950
24 Aug 17	7.03000 -0.02	7.04	7.01	7.03	11,000
23 Aug 17	7.05000 -0.01	7.10	7.00	7.07	15,300
22 Aug 17	7.06000 -0.01	7.11	7.01	7.06	10,850
21 Aug 17	7.07000 -0.03	7.17	6.91	7.11	25,150
18 Aug 17	7.10000 -0.06	7.18	7.07	7.15	14,700
17 Aug 17	7.16000 +0.07	7.22	7.03	7.06	22,800
16 Aug 17	7.09000 -0.11	7.20	6.95	7.20	34,700
15 Aug 17	7.20000 -0.10	7.26	7.05	7.26	26,300
14 Aug 17	7.30000 +0.05	7.32	7.20	7.32	24,100
11 Aug 17	7.25000 +0.27	7.25	7.02	7.02	8,700
10 Aug 17	6.98000 -0.03	7.10	6.96	7.02	72,800
09 Aug 17	7.01000 -0.11	7.10	6.87	7.09	23,400
08 Aug 17	7.12000 -0.06	7.19	7.08	7.19	10,000
04 Aug 17	7.18000 -0.08	7.36	7.18	7.25	8,650
03 Aug 17	7.26000 +0.10	7.26	7.13	7.17	11,650
02 Aug 17	7.16000 -0.05	7.37	7.06	7.25	17,250
01 Aug 17	7.21000 -0.16	7.50	7.19	7.41	66,750
31 Jul 17	7.37000 -0.05	7.46	7.37	7.43	10,650
28 Jul 17	7.42000 +0.04	7.47	7.35	7.38	21,050
27 Jul 17	7.38000 -0.02	7.42	7.37	7.37	2,950
26 Jul 17	7.40000 +0.02	7.42	7.37	7.40	49,000
25 Jul 17	7.38000 +0.03	7.44	7.36	7.40	13,350
24 Jul 17	7.35000 -0.01	7.40	7.35	7.35	5,300
21 Jul 17	7.36000 +0.00	7.40	7.34	7.34	39,600
20 Jul 17	7.36000 +0.03	7.40	7.33	7.34	9,350
19 Jul 17	7.33000 +0.06	7.37	7.25	7.25	15,300
18 Jul 17	7.27000 +0.10	7.32	7.20	7.20	19,900
17 Jul 17	7.17000 -0.08	7.26	7.15	7.26	8,250
14 Jul 17	7.25000 +0.00	7.31	7.21	7.25	3,650
13 Jul 17	7.25000 -0.07	7.29	7.14	7.29	13,600
12 Jul 17	7.32000 +0.08	7.37	7.15	7.28	13,850
11 Jul 17	7.24000 +0.01	7.36	7.23	7.33	9,150
10 Jul 17	7.23000 -0.03	7.35	7.22	7.22	7,100
07 Jul 17	7.26000 -0.04	7.32	7.23	7.25	31,350
06 Jul 17	7.30000 -0.06	7.40	7.27	7.36	64,900
05 Jul 17	7.36000 +0.08	7.43	7.31	7.31	30,350
04 Jul 17	7.28000 -0.08	7.47	7.25	7.47	18,450
30 Jun 17	7.36000 -0.05	7.45	7.35	7.45	12,150
29 Jun 17	7.41000 -0.03	7.45	7.29	7.43	20,750
28 Jun 17	7.44000 +0.06	7.48	7.35	7.40	37,350
27 Jun 17	7.38000 -0.02	7.45	7.26	7.40	14,900
26 Jun 17	7.40000 -0.05	7.50	7.40	7.44	20,100
23 Jun 17	7.45000 +0.06	7.52	7.35	7.35	36,500
22 Jun 17	7.39000 +0.19	7.44	7.25	7.27	24,700
21 Jun 17	7.20000 -0.15	7.41	7.04	7.34	46,850
20 Jun 17	7.35000 -0.15	7.51	7.33	7.50	76,850
19 Jun 17	7.50000 -0.30	7.67	7.47	7.67	28,850
16 Jun 17	7.80000 +0.19	7.80	7.44	7.54	97,400
15 Jun 17	7.61000 -0.04	7.69	7.53	7.64	25,100
14 Jun 17	7.65000 +0.02	7.72	7.62	7.65	31,050
13 Jun 17	7.63000 -0.02	7.69	7.62	7.66	20,350
12 Jun 17	7.65000 -0.03	7.75	7.60	7.73	22,600
09 Jun 17	7.68000 -0.11	7.86	7.66	7.81	12,250
08 Jun 17	7.79000 +0.04	7.87	7.76	7.78	29,650
07 Jun 17	7.75000 +0.16	7.91	7.59	7.63	95,150
06 Jun 17	7.59000 +0.01	7.69	7.54	7.59	64,100
05 Jun 17	7.58000 -0.09	7.73	7.50	7.69	20,400
02 Jun 17	7.67000 +0.08	7.72	7.51	7.54	25,850
01 Jun 17	7.59000 +0.14	7.71	7.46	7.46	26,950
31 May 17	7.45000 -0.27	7.74	7.44	7.74	71,300
30 May 17	7.72000 -0.15	7.89	7.68	7.89	22,050
29 May 17	7.87000 +0.14	7.88	7.69	7.73	13,500
26 May 17	7.73000 +0.03	7.80	7.64	7.64	13,600
25 May 17	7.70000 -0.21	8.06	7.53	7.92	83,450
24 May 17	7.91000 -0.31	8.24	7.91	8.24	45,300
23 May 17	8.22000 +0.68	8.22	7.61	7.72	159,200
19 May 17	7.54000 +0.74	7.63	6.81	6.82	7,925,900
18 May 17	6.80000 +0.25	6.85	6.53	6.55	271,400
17 May 17	6.55000 -0.27	6.85	6.54	6.80	15,550
16 May 17	6.82000 +0.04	6.98	6.77	6.81	37,050
15 May 17	6.78000 +0.19	6.81	6.67	6.68	34,550
12 May 17	6.59000 -0.01	6.65	6.56	6.65	15,050
11 May 17	6.60000 -0.06	6.67	6.58	6.62	68,550
10 May 17	6.66000 +0.04	6.68	6.55	6.62	32,200
09 May 17	6.62000 +0.05	6.66	6.49	6.54	9,150
08 May 17	6.57000 +0.01	6.63	6.54	6.59	7,000
05 May 17	6.56000 +0.01	6.67	6.52	6.58	34,500
04 May 17	6.55000 +0.05	6.59	6.50	6.50	21,850
03 May 17	6.50000 -0.04	6.62	6.47	6.62	37,200
02 May 17	6.54000 -0.03	6.61	6.53	6.55	20,650
01 May 17	6.57000 -0.03	6.62	6.56	6.62	13,700
28 Apr 17	6.60000 -0.07	6.71	6.59	6.66	55,350
27 Apr 17	6.67000 +0.03	6.72	6.61	6.61	6,200
26 Apr 17	6.64000 -0.03	6.71	6.61	6.69	16,650
25 Apr 17	6.67000 +0.02	6.76	6.65	6.65	9,700
24 Apr 17	6.65000 -0.08	6.81	6.60	6.72	21,300
21 Apr 17	6.73000 +0.08	6.75	6.60	6.68	15,600
20 Apr 17	6.65000 -0.01	6.72	6.65	6.66	14,900
19 Apr 17	6.66000 -0.03	6.78	6.65	6.73	11,700
18 Apr 17	6.69000 -0.02	6.74	6.60	6.68	28,300
17 Apr 17	6.71000 -0.01	6.74	6.68	6.71	24,350
13 Apr 17	6.72000 -0.08	6.81	6.72	6.81	32,200
12 Apr 17	6.80000 -0.20	6.97	6.77	6.97	22,750
11 Apr 17	7.00000 +0.02	7.07	6.92	6.94	8,950
10 Apr 17	6.98000 -0.02	7.07	6.96	7.00	11,150
07 Apr 17	7.00000 +0.06	7.07	6.95	6.95	10,750
06 Apr 17	6.94000 +0.06	6.98	6.92	6.92	20,450
05 Apr 17	6.88000 -0.05	6.99	6.88	6.94	14,050
04 Apr 17	6.93000 +0.04	6.98	6.88	6.90	48,550
03 Apr 17	6.89000 +0.09	6.93	6.83	6.83	29,300
31 Mar 17	6.80000 -0.02	6.90	6.73	6.81	26,750
30 Mar 17	6.82000 +0.05	6.83	6.71	6.74	24,200
29 Mar 17	6.77000 +0.17	6.77	6.59	6.59	34,550
28 Mar 17	6.60000 -0.02	6.64	6.59	6.62	23,100
27 Mar 17	6.62000 +0.01	6.66	6.59	6.66	23,100
24 Mar 17	6.61000 +0.04	6.65	6.59	6.60	31,150
23 Mar 17	6.57000 +0.00	6.63	6.53	6.58	33,200
22 Mar 17	6.57000 +0.03	6.60	6.52	6.56	37,500
21 Mar 17	6.54000 -0.06	6.64	6.53	6.62	24,550
20 Mar 17	6.60000 +0.05	6.62	6.53	6.55	42,750
17 Mar 17	6.55000 +0.00	6.82	6.49	6.56	604,300
16 Mar 17	6.55000 -0.02	6.67	6.55	6.59	46,000
15 Mar 17	6.57000 -0.05	6.70	6.56	6.60	36,200
14 Mar 17	6.62000 -0.12	6.79	6.62	6.67	34,850
13 Mar 17	6.74000 -0.01	6.82	6.69	6.77	30,250
10 Mar 17	6.75000 -0.06	6.86	6.75	6.79	31,150
09 Mar 17	6.81000 +0.00	6.84	6.76	6.77	28,250
08 Mar 17	6.81000 -0.02	6.92	6.77	6.82	33,600
07 Mar 17	6.83000 +0.00	6.91	6.76	6.91	26,900
06 Mar 17	6.83000 -0.04	6.95	6.79	6.84	23,650
03 Mar 17	6.87000 -0.06	7.02	6.80	6.96	46,750
02 Mar 17	6.93000 -0.01	7.15	6.89	7.09	52,000
01 Mar 17	6.94000 +0.22	7.11	6.70	7.11	22,150
28 Feb 17	6.72000 -0.13	6.84	6.56	6.84	17,700
27 Feb 17	6.85000 -0.13	6.98	6.84	6.98	7,350
24 Feb 17	6.98000 +0.02	7.02	6.79	6.90	26,650
23 Feb 17	6.96000 +0.16	6.98	6.77	6.84	28,600
22 Feb 17	6.80000 +0.00	7.03	6.77	6.87	22,900
21 Feb 17	6.80000 -0.12	6.97	6.77	6.89	25,300
17 Feb 17	6.92000 +0.17	7.00	6.72	6.72	10,900
16 Feb 17	6.75000 -0.01	6.81	6.70	6.75	14,850
15 Feb 17	6.76000 -0.14	6.91	6.75	6.89	18,550
14 Feb 17	6.90000 +0.07	6.94	6.56	6.56	34,400
13 Feb 17	6.83000 +0.04	6.83	6.71	6.79	18,550
10 Feb 17	6.79000 +0.06	6.83	6.70	6.71	22,450
09 Feb 17	6.73000 -0.06	6.79	6.70	6.79	7,450
08 Feb 17	6.79000 +0.07	6.81	6.69	6.71	31,100
07 Feb 17	6.72000 -0.02	6.75	6.70	6.71	14,950
06 Feb 17	6.74000 -0.04	6.76	6.70	6.76	9,350
03 Feb 17	6.78000 +0.01	6.82	6.72	6.73	14,750
02 Feb 17	6.77000 -0.01	6.79	6.70	6.75	14,650
01 Feb 17	6.78000 +0.03	6.79	6.70	6.75	17,900
31 Jan 17	6.75000 -0.01	6.77	6.73	6.75	40,700
30 Jan 17	6.76000 -0.07	6.80	6.71	6.80	13,150
27 Jan 17	6.83000 +0.00	6.84	6.77	6.81	22,600
26 Jan 17	6.83000 -0.10	6.96	6.80	6.90	8,400
25 Jan 17	6.93000 +0.09	6.96	6.84	6.94	47,500
24 Jan 17	6.84000 +0.08	6.84	6.75	6.78	21,150
23 Jan 17	6.76000 -0.04	6.77	6.72	6.76	57,800
20 Jan 17	6.80000 +0.03	6.83	6.75	6.77	10,850
19 Jan 17	6.77000 -0.01	6.80	6.75	6.80	12,400
18 Jan 17	6.78000 -0.01	6.87	6.76	6.80	32,700
17 Jan 17	6.79000 -0.11	6.94	6.72	6.90	23,050
16 Jan 17	6.90000 +0.12	6.91	6.78	6.81	3,100
13 Jan 17	6.78000 +0.03	6.79	6.71	6.71	13,050
12 Jan 17	6.75000 -0.03	6.82	6.70	6.81	21,300
11 Jan 17	6.78000 -0.02	6.90	6.75	6.86	33,550
10 Jan 17	6.80000 -0.07	6.98	6.79	6.87	12,100
09 Jan 17	6.87000 -0.05	6.96	6.77	6.92	29,550
06 Jan 17	6.92000 -0.11	7.13	6.92	7.09	77,050
05 Jan 17	7.03000 -0.04	7.16	7.01	7.07	26,100
04 Jan 17	7.07000 +0.18	7.13	6.88	6.92	156,750
03 Jan 17	6.89000 +0.13	6.90	6.72	6.90	139,650
30 Dec 16	6.76000 +0.21	6.83	6.59	6.60	66,850
29 Dec 16	6.55000 +0.13	6.61	6.40	6.45	22,750
28 Dec 16	6.42000 -0.02	6.60	6.37	6.57	21,850
23 Dec 16	6.44000 -0.02	6.47	6.35	6.45	25,050
22 Dec 16	6.46000 -0.19	6.66	6.45	6.66	18,300
21 Dec 16	6.65000 +0.05	6.67	6.56	6.61	40,900
20 Dec 16	6.60000 +0.02	6.65	6.50	6.56	44,400
19 Dec 16	6.58000 -0.25	6.78	6.55	6.75	39,600
16 Dec 16	6.83000 +0.24	6.83	6.54	6.59	49,600
15 Dec 16	6.59000 +0.00	6.74	6.53	6.60	26,950
14 Dec 16	6.59000 -0.05	6.75	6.57	6.67	34,600
13 Dec 16	6.64000 +0.06	6.78	6.54	6.59	43,950
12 Dec 16	6.58000 -0.08	6.75	6.55	6.67	35,300
09 Dec 16	6.66000 +0.17	6.68	6.46	6.53	109,550
08 Dec 16	6.49000 -0.06	6.60	6.40	6.55	257,100
07 Dec 16	6.55000 +0.06	6.60	6.46	6.50	119,500
06 Dec 16	6.49000 +0.00	6.53	6.39	6.51	18,750
05 Dec 16	6.49000 +0.07	6.53	6.32	6.34	18,250
02 Dec 16	6.42000 +0.06	6.54	6.30	6.40	63,150
01 Dec 16	6.36000 +0.01	6.47	6.29	6.38	26,000
30 Nov 16	6.35000 -0.09	6.50	6.35	6.45	53,550
29 Nov 16	6.44000 -0.01	6.55	6.40	6.45	27,450
28 Nov 16	6.45000 +0.00	6.55	6.41	6.41	18,800
25 Nov 16	6.45000 +0.03	6.55	6.45	6.45	26,050
24 Nov 16	6.42000 +0.10	6.51	6.35	6.35	30,850
23 Nov 16	6.32000 -0.25	6.65	6.21	6.60	3,251,000
22 Nov 16	6.57000 -0.16	6.70	6.53	6.70	42,150
21 Nov 16	6.73000 +0.05	6.89	6.60	6.76	16,150
18 Nov 16	6.68000 -0.12	6.80	6.60	6.80	17,850
17 Nov 16	6.80000 +0.06	6.82	6.72	6.76	22,250
16 Nov 16	6.74000 -0.35	7.05	6.63	7.00	34,400
15 Nov 16	7.09000 +0.14	7.15	7.00	7.10	38,500
14 Nov 16	6.95000 +0.24	6.96	6.69	6.96	7,200
11 Nov 16	6.71000 -0.02	6.81	6.69	6.72	7,350
10 Nov 16	6.73000 +0.09	7.05	6.51	6.54	33,250
09 Nov 16	6.64000 -0.02	6.71	6.38	6.70	32,950
08 Nov 16	6.66000 -0.09	6.74	6.65	6.73	8,650
07 Nov 16	6.75000 +0.04	6.86	6.54	6.54	22,450
04 Nov 16	6.71000 -0.05	6.81	6.63	6.77	13,100
03 Nov 16	6.76000 -0.02	6.84	6.68	6.75	9,500
02 Nov 16	6.78000 +0.02	6.84	6.75	6.80	17,050
01 Nov 16	6.76000 -0.15	6.89	6.68	6.89	9,800
31 Oct 16	6.91000 -0.10	7.02	6.83	7.02	25,000
28 Oct 16	7.01000 -0.14	7.27	6.93	7.16	28,950
27 Oct 16	7.15000 +0.08	7.24	7.01	7.04	98,150
26 Oct 16	7.07000 -0.03	7.19	7.00	7.03	4,031,150
25 Oct 16	7.10000 -0.18	7.29	7.09	7.29	6,050
24 Oct 16	7.28000 +0.04	7.29	7.02	7.14	9,900
21 Oct 16	7.24000 +0.09	7.25	7.10	7.10	4,050
20 Oct 16	7.15000 +0.03	7.15	7.07	7.10	6,300
19 Oct 16	7.12000 -0.03	7.18	7.08	7.15	8,200
18 Oct 16	7.15000 +0.00	7.17	7.10	7.11	4,550
17 Oct 16	7.15000 -0.02	7.17	7.00	7.15	7,300
14 Oct 16	7.17000 -0.04	7.17	7.04	7.10	16,750
13 Oct 16	7.21000 +0.03	7.22	7.00	7.14	5,700
12 Oct 16	7.18000 -0.14	7.28	7.10	7.28	4,500
11 Oct 16	7.32000 -0.07	7.32	7.16	7.28	5,850
07 Oct 16	7.39000 +0.22	7.47	7.15	7.17	10,550
06 Oct 16	7.17000 -0.01	7.25	7.17	7.17	13,500
05 Oct 16	7.18000 -0.12	7.33	7.02	7.22	10,950
04 Oct 16	7.30000 +0.00	7.36	7.23	7.29	3,500
03 Oct 16	7.30000 +0.06	7.44	7.24	7.33	3,650
30 Sep 16	7.24000 -0.09	7.44	7.22	7.35	3,000
29 Sep 16	7.33000 -0.05	7.47	7.28	7.36	6,650
28 Sep 16	7.38000 -0.02	7.38	7.21	7.35	84,750
27 Sep 16	7.40000 -0.05	7.46	7.30	7.45	8,400
26 Sep 16	7.45000 -0.08	7.55	7.43	7.55	2,300
23 Sep 16	7.53000 +0.20	7.65	7.38	7.38	16,050
22 Sep 16	7.33000 +0.02	7.47	7.25	7.40	8,000
21 Sep 16	7.31000 +0.02	7.39	7.30	7.30	2,450
20 Sep 16	7.29000 +0.09	7.45	7.16	7.20	6,700
19 Sep 16	7.20000 -0.24	7.47	7.20	7.47	12,300
16 Sep 16	7.44000 +0.19	7.69	7.24	7.25	34,250
15 Sep 16	7.25000 +0.01	7.30	7.10	7.25	22,000
14 Sep 16	7.24000 -0.17	7.48	7.22	7.43	12,800
13 Sep 16	7.41000 -0.21	7.62	7.35	7.56	10,950
12 Sep 16	7.62000 -0.25	7.80	7.54	7.80	14,400
09 Sep 16	7.87000 +0.07	7.87	7.64	7.72	41,500
08 Sep 16	7.80000 +0.06	7.83	7.66	7.66	3,050
07 Sep 16	7.74000 -0.04	7.81	7.70	7.70	5,850
06 Sep 16	7.78000 +0.05	7.79	7.71	7.76	3,450
02 Sep 16	7.73000 -0.05	7.80	7.62	7.64	4,200
01 Sep 16	7.78000 -0.20	8.00	7.77	7.78	4,300
31 Aug 16	7.98000 +0.31	8.00	7.62	7.62	19,150
30 Aug 16	7.67000 +0.02	7.68	7.55	7.61	10,850
29 Aug 16	7.65000 +0.10	7.74	7.54	7.58	3,250
26 Aug 16	7.55000 +0.05	7.65	7.45	7.54	5,650
25 Aug 16	7.50000 +0.00	7.58	7.46	7.51	5,150
24 Aug 16	7.50000 -0.17	7.66	7.44	7.62	75,650
23 Aug 16	7.67000 +0.11	7.82	7.31	7.57	17,450
22 Aug 16	7.56000 -0.17	7.76	7.50	7.76	35,850
19 Aug 16	7.73000 -0.04	7.81	7.67	7.79	12,700
18 Aug 16	7.77000 +0.01	7.95	7.65	7.80	10,950
17 Aug 16	7.76000 -0.13	8.00	7.76	7.91	10,900
16 Aug 16	7.89000 -0.21	8.10	7.89	8.05	16,400
15 Aug 16	8.10000 +0.04	8.10	7.96	8.07	6,850
12 Aug 16	8.06000 -0.18	8.24	7.96	8.24	7,250
11 Aug 16	8.24000 +0.21	8.26	7.91	8.07	5,650
10 Aug 16	8.03000 -0.04	8.30	8.00	8.13	4,350
09 Aug 16	8.07000 -0.04	8.35	7.95	8.35	6,200
08 Aug 16	8.11000 +0.26	8.41	7.81	7.82	7,800
05 Aug 16	7.85000 -0.01	7.92	7.82	7.89	9,400
04 Aug 16	7.86000 -0.08	7.94	7.86	7.89	10,900
03 Aug 16	7.94000 -0.08	8.10	7.87	8.00	18,350
02 Aug 16	8.02000 -0.48	8.35	7.94	8.21	23,550
29 Jul 16	8.50000 -0.03	8.51	8.29	8.48	13,200
28 Jul 16	8.53000 -0.09	8.74	8.50	8.62	9,750
27 Jul 16	8.62000 -0.10	8.77	8.60	8.77	7,500
26 Jul 16	8.72000 +0.23	8.79	8.48	8.50	12,750
25 Jul 16	8.49000 +0.10	8.50	8.38	8.45	19,900
22 Jul 16	8.39000 +0.18	8.44	8.20	8.31	12,100
21 Jul 16	8.21000 +0.15	8.35	8.10	8.10	5,350
20 Jul 16	8.06000 +0.07	8.20	7.90	8.00	19,750
19 Jul 16	7.99000 +0.01	8.00	7.95	7.95	4,500
18 Jul 16	7.98000 +0.02	8.00	7.80	7.94	3,650
15 Jul 16	7.96000 -0.03	8.12	7.93	8.00	15,400
14 Jul 16	7.99000 +0.00	8.00	7.97	8.00	7,550
13 Jul 16	7.99000 +0.17	8.00	7.81	7.81	4,000
12 Jul 16	7.82000 -0.14	7.99	7.77	7.94	6,200
11 Jul 16	7.96000 +0.07	8.00	7.89	7.89	3,100
08 Jul 16	7.89000 +0.05	7.98	7.72	7.80	6,200
07 Jul 16	7.84000 -0.16	8.00	7.61	7.95	9,050
06 Jul 16	8.00000 +0.01	8.02	7.94	8.00	12,400
05 Jul 16	7.99000 +0.01	8.01	7.91	8.00	58,600
04 Jul 16	7.98000 +0.00	8.08	7.94	8.02	5,200
30 Jun 16	7.98000 +0.02	8.01	7.86	8.01	15,500
29 Jun 16	7.96000 +0.10	7.97	7.84	7.93	7,450
28 Jun 16	7.86000 +0.08	7.86	7.75	7.75	21,250
27 Jun 16	7.78000 +0.13	7.80	7.50	7.71	16,700
24 Jun 16	7.65000 -0.13	7.83	7.55	7.55	4,500
23 Jun 16	7.78000 -0.02	7.83	7.73	7.81	4,900
22 Jun 16	7.80000 +0.05	7.84	7.75	7.79	3,450
21 Jun 16	7.75000 -0.09	7.88	7.67	7.83	4,450
20 Jun 16	7.84000 +0.03	7.87	7.76	7.84	6,350
17 Jun 16	7.81000 +0.16	7.81	7.64	7.64	15,750
16 Jun 16	7.65000 -0.10	7.70	7.55	7.68	6,150
15 Jun 16	7.75000 -0.10	7.94	7.69	7.86	6,250
14 Jun 16	7.85000 +0.21	7.89	7.50	7.54	20,950
13 Jun 16	7.64000 -0.03	7.66	7.55	7.55	12,450
10 Jun 16	7.67000 -0.15	7.87	7.57	7.79	10,950
09 Jun 16	7.82000 -0.08	7.88	7.70	7.87	59,650
08 Jun 16	7.90000 +0.03	7.94	7.75	7.84	10,500
07 Jun 16	7.87000 +0.07	7.91	7.75	7.76	3,850
06 Jun 16	7.80000 -0.07	7.98	7.71	7.98	5,700
03 Jun 16	7.87000 +0.18	7.88	7.66	7.66	3,800
02 Jun 16	7.69000 -0.08	7.84	7.66	7.79	11,300
01 Jun 16	7.77000 -0.03	7.99	7.74	7.85	2,800
31 May 16	7.80000 -0.30	8.04	7.80	8.04	15,800
30 May 16	8.10000 +0.35	8.10	7.75	7.76	4,300
27 May 16	7.75000 +0.03	7.87	7.67	7.70	6,150
26 May 16	7.72000 -0.07	7.95	7.52	7.87	29,800
25 May 16	7.79000 +0.03	7.89	7.74	7.74	6,850
24 May 16	7.76000 -0.02	7.94	7.54	7.82	27,000
20 May 16	7.78000 -0.20	8.03	7.73	8.03	18,700
19 May 16	7.98000 +0.19	7.98	7.78	7.94	31,950
18 May 16	7.79000 +0.02	7.90	7.76	7.76	4,850
17 May 16	7.77000 +0.08	7.78	7.61	7.66	10,250
16 May 16	7.69000 -0.09	7.80	7.41	7.75	12,550
13 May 16	7.78000 -0.03	7.95	7.75	7.84	8,800
12 May 16	7.81000 -0.04	7.95	7.78	7.84	5,350
11 May 16	7.85000 +0.09	7.97	7.80	7.80	3,700
10 May 16	7.76000 +0.10	7.92	7.65	7.69	20,750
09 May 16	7.66000 -0.10	7.84	7.56	7.75	15,000
06 May 16	7.76000 +0.06	7.76	7.66	7.68	7,000
05 May 16	7.70000 +0.10	7.78	7.55	7.59	19,450
04 May 16	7.60000 -0.05	7.75	7.55	7.60	6,100
03 May 16	7.65000 +0.05	7.65	7.55	7.55	7,550
02 May 16	7.60000 -0.04	7.65	7.51	7.61	7,650
29 Apr 16	7.64000 +0.00	7.76	7.58	7.68	7,100
28 Apr 16	7.64000 -0.23	8.00	7.40	7.96	36,550
27 Apr 16	7.87000 -0.03	8.00	7.79	7.79	17,650
26 Apr 16	7.90000 -0.07	8.07	7.83	8.01	11,400
25 Apr 16	7.97000 -0.03	8.00	7.89	8.00	10,450
22 Apr 16	8.00000 +0.01	8.05	7.99	8.03	3,500
21 Apr 16	7.99000 -0.01	8.05	7.90	8.00	5,100
20 Apr 16	8.00000 +0.04	8.05	7.84	8.03	11,900
19 Apr 16	7.96000 +0.12	7.99	7.76	7.92	11,000
18 Apr 16	7.84000 +0.17	7.96	7.69	7.75	10,200
15 Apr 16	7.67000 -0.16	8.01	7.54	7.91	10,900
14 Apr 16	7.83000 +0.01	7.99	7.76	7.99	14,100
13 Apr 16	7.82000 +0.13	7.90	7.74	7.77	155,950
12 Apr 16	7.69000 +0.14	7.81	7.56	7.59	13,000
11 Apr 16	7.55000 -0.02	7.69	7.49	7.56	21,750
08 Apr 16	7.57000 -0.11	7.75	7.39	7.64	21,900
07 Apr 16	7.68000 -0.13	7.75	7.55	7.75	11,050
06 Apr 16	7.81000 +0.06	7.84	7.63	7.75	19,650
05 Apr 16	7.75000 -0.23	8.00	7.36	7.94	21,600
04 Apr 16	7.98000 -0.11	8.03	7.95	8.03	10,500
01 Apr 16	8.09000 -0.13	8.13	7.97	8.13	14,150
31 Mar 16	8.22000 +0.23	8.36	7.90	8.05	8,250
30 Mar 16	7.99000 -0.05	8.20	7.88	8.03	11,650
29 Mar 16	8.04000 +0.13	8.05	7.90	7.90	32,000
28 Mar 16	7.91000 -0.13	8.04	7.75	8.04	3,900
24 Mar 16	8.04000 -0.11	8.05	7.94	8.05	56,850
23 Mar 16	8.15000 -0.08	8.39	8.12	8.23	9,800
22 Mar 16	8.23000 -0.17	8.56	8.17	8.44	8,550
21 Mar 16	8.40000 -0.25	8.67	8.29	8.67	12,850
18 Mar 16	8.65000 +0.55	8.74	8.02	8.15	64,800
17 Mar 16	8.10000 +0.08	8.19	8.05	8.10	9,950
16 Mar 16	8.02000 +0.10	8.16	7.77	7.84	10,500
15 Mar 16	7.92000 -0.17	8.05	7.72	8.01	10,250
14 Mar 16	8.09000 +0.18	8.21	7.65	7.82	8,150
11 Mar 16	7.91000 +0.18	8.08	7.82	7.82	6,950
10 Mar 16	7.73000 +0.13	7.73	7.48	7.69	6,700
09 Mar 16	7.60000 -0.31	7.86	7.28	7.84	36,900
08 Mar 16	7.91000 +0.17	8.05	7.58	7.75	11,600
07 Mar 16	7.74000 -0.39	8.32	7.68	8.03	26,050
04 Mar 16	8.13000 -0.55	8.98	7.67	8.98	176,600
03 Mar 16	8.68000 +0.21	8.72	8.51	8.51	13,400
02 Mar 16	8.47000 +0.45	8.50	8.02	8.02	19,300
01 Mar 16	8.02000 +0.35	8.23	7.68	7.68	28,700
29 Feb 16	7.67000 +0.17	7.73	7.45	7.45	14,400
26 Feb 16	7.50000 +0.07	7.60	7.36	7.47	15,600
25 Feb 16	7.43000 -0.06	7.50	7.26	7.39	49,350
24 Feb 16	7.49000 +0.25	7.51	7.05	7.07	9,800
23 Feb 16	7.24000 +0.05	7.29	7.12	7.19	11,150
22 Feb 16	7.19000 +0.05	7.22	7.06	7.22	19,200
19 Feb 16	7.14000 +0.10	7.18	6.90	6.90	14,200
18 Feb 16	7.04000 +0.01	7.06	6.84	6.94	35,800
17 Feb 16	7.03000 -0.06	7.19	6.90	6.93	29,200
16 Feb 16	7.09000 +0.10	7.19	6.66	7.19	17,600
12 Feb 16	6.99000 +0.58	7.50	6.43	6.45	53,450
11 Feb 16	6.41000 -0.03	6.41	6.12	6.41	11,750
10 Feb 16	6.44000 -0.06	6.59	6.39	6.40	12,750
09 Feb 16	6.50000 -0.55	6.95	6.43	6.94	31,500
08 Feb 16	7.05000 -0.24	7.35	6.92	7.21	11,800
05 Feb 16	7.29000 -0.07	7.37	7.25	7.26	11,300
04 Feb 16	7.36000 -0.22	7.62	7.19	7.32	21,350
03 Feb 16	7.58000 +0.40	7.70	7.16	7.26	30,350
02 Feb 16	7.18000 -0.27	7.39	7.16	7.38	7,600
01 Feb 16	7.45000 +0.06	7.50	7.27	7.39	7,350
29 Jan 16	7.39000 +0.12	7.42	7.30	7.40	23,700
28 Jan 16	7.27000 +0.32	7.34	7.02	7.02	10,450
27 Jan 16	6.95000 -0.41	7.50	6.89	7.33	38,050
26 Jan 16	7.36000 +0.23	7.43	7.11	7.14	10,800
25 Jan 16	7.13000 -0.06	7.20	6.93	7.20	35,600
22 Jan 16	7.19000 -0.13	7.70	7.15	7.45	42,350
21 Jan 16	7.32000 +0.83	7.38	6.44	6.52	47,300
20 Jan 16	6.49000 -0.01	6.50	6.17	6.41	28,200
19 Jan 16	6.50000 +0.06	6.57	6.41	6.41	43,500
18 Jan 16	6.44000 -0.11	6.47	6.39	6.47	8,100
15 Jan 16	6.55000 -0.04	6.63	6.29	6.50	18,350
14 Jan 16	6.59000 +0.15	6.78	6.42	6.50	29,600
13 Jan 16	6.44000 -0.28	6.80	6.40	6.67	50,900
12 Jan 16	6.72000 -0.46	7.24	6.68	7.24	36,550
11 Jan 16	7.18000 -0.25	7.50	6.95	7.50	26,050
08 Jan 16	7.43000 -0.01	7.55	7.38	7.50	26,450
07 Jan 16	7.44000 -0.30	7.70	7.18	7.70	30,150
06 Jan 16	7.74000 +0.06	7.92	7.55	7.64	70,300
05 Jan 16	7.68000 +0.19	7.85	7.34	7.47	20,950
04 Jan 16	7.49000 +0.22	7.60	7.20	7.27	22,750
31 Dec 15	7.27000 +0.15	7.68	7.03	7.03	24,750
30 Dec 15	7.12000 +0.04	7.21	6.94	7.01	42,050
29 Dec 15	7.08000 -0.46	7.67	7.00	7.44	42,100
24 Dec 15	7.54000 +0.10	7.63	7.45	7.50	7,850
23 Dec 15	7.44000 +0.25	7.48	7.10	7.12	21,950
22 Dec 15	7.19000 +0.00	7.35	6.97	7.11	23,900
21 Dec 15	7.19000 +0.65	7.39	6.57	6.57	72,650
18 Dec 15	6.54000 -0.08	6.94	6.49	6.94	71,900
17 Dec 15	6.62000 -0.23	7.19	6.61	6.68	54,400
16 Dec 15	6.85000 +0.04	6.90	6.78	6.78	39,050
15 Dec 15	6.81000 -0.15	7.01	6.81	6.95	35,500
14 Dec 15	6.96000 -0.08	7.03	6.92	7.00	66,800
11 Dec 15	7.04000 -0.03	7.10	6.80	6.81	18,500
10 Dec 15	7.07000 +0.06	7.17	7.00	7.06	43,900
09 Dec 15	7.01000 +0.21	7.12	6.78	6.78	49,250
08 Dec 15	6.80000 -0.10	6.95	6.68	6.70	24,750
07 Dec 15	6.90000 -0.10	6.98	6.77	6.89	15,100
04 Dec 15	7.00000 -0.02	7.10	6.99	7.07	11,400
03 Dec 15	7.02000 +0.02	7.25	7.02	7.06	9,900
02 Dec 15	7.00000 -0.25	7.26	6.98	7.25	76,550
01 Dec 15	7.25000 +0.06	7.35	7.20	7.27	9,300
30 Nov 15	7.19000 -0.04	7.26	7.18	7.20	39,350
27 Nov 15	7.23000 -0.16	7.41	7.15	7.41	7,600
26 Nov 15	7.39000 +0.11	7.39	7.31	7.31	950
25 Nov 15	7.28000 -0.17	7.47	7.27	7.47	8,150
24 Nov 15	7.45000 +0.05	7.62	7.31	7.31	9,950
23 Nov 15	7.40000 -0.12	7.44	7.34	7.44	7,000
20 Nov 15	7.52000 -0.01	7.62	7.38	7.62	20,050
19 Nov 15	7.53000 -0.07	7.60	7.48	7.60	17,500
18 Nov 15	7.60000 +0.03	7.66	7.52	7.52	29,100
17 Nov 15	7.57000 +0.09	7.65	7.39	7.39	22,500
16 Nov 15	7.48000 +0.17	7.48	7.25	7.37	13,100
13 Nov 15	7.31000 -0.23	7.47	7.29	7.47	211,100
12 Nov 15	7.54000 +0.06	7.59	7.30	7.38	59,700
11 Nov 15	7.48000 +0.02	7.58	7.45	7.46	105,900
10 Nov 15	7.46000 -0.06	7.59	7.43	7.56	18,750
09 Nov 15	7.52000 +0.00	7.71	7.49	7.59	330,450
06 Nov 15	7.52000 +0.19	7.70	7.37	7.69	342,900
05 Nov 15	7.33000 +0.01	7.40	7.16	7.35	19,850
04 Nov 15	7.32000 -0.17	7.63	7.31	7.55	48,900
03 Nov 15	7.49000 +0.10	7.55	7.43	7.43	18,750
02 Nov 15	7.39000 +0.02	7.46	7.31	7.40	35,000
30 Oct 15	7.37000 -0.07	7.41	7.27	7.40	24,450
29 Oct 15	7.44000 +0.04	7.44	7.32	7.32	23,200
28 Oct 15	7.40000 +0.09	7.46	7.34	7.39	27,000
27 Oct 15	7.31000 -0.02	7.33	7.24	7.27	15,950
26 Oct 15	7.33000 +0.02	7.36	7.25	7.25	19,600
23 Oct 15	7.31000 +0.06	7.35	7.23	7.32	24,550
22 Oct 15	7.25000 +0.10	7.26	7.16	7.20	30,800
21 Oct 15	7.15000 -0.01	7.22	7.13	7.20	21,750
20 Oct 15	7.16000 +0.03	7.19	7.10	7.10	16,450
19 Oct 15	7.13000 +0.08	7.16	7.03	7.11	59,100
16 Oct 15	7.05000 +0.01	7.11	6.94	7.11	74,450
15 Oct 15	7.04000 -0.03	7.16	6.95	7.06	18,200
14 Oct 15	7.07000 -0.04	7.12	7.03	7.11	17,750
13 Oct 15	7.11000 -0.15	7.26	7.04	7.26	50,950
09 Oct 15	7.26000 -0.02	7.41	7.19	7.26	56,350
08 Oct 15	7.28000 -0.01	7.45	7.12	7.36	33,650
07 Oct 15	7.29000 +0.06	7.55	7.26	7.30	56,900
06 Oct 15	7.23000 +0.01	7.29	7.20	7.27	85,000
05 Oct 15	7.22000 +0.40	7.31	6.88	6.88	363,550
02 Oct 15	6.82000 +0.12	6.84	6.57	6.65	56,650
01 Oct 15	6.70000 -0.33	7.08	6.60	7.07	81,450
30 Sep 15	7.03000 -0.09	7.27	7.01	7.21	52,050
29 Sep 15	7.12000 +0.00	7.24	7.04	7.06	71,400
28 Sep 15	7.12000 -0.23	7.42	7.10	7.42	47,900
25 Sep 15	7.35000 -0.02	7.48	7.26	7.43	91,950
24 Sep 15	7.37000 +0.11	7.47	7.25	7.25	73,500
23 Sep 15	7.26000 -0.12	7.40	7.19	7.40	48,900
22 Sep 15	7.38000 +0.03	7.49	7.26	7.31	40,950
21 Sep 15	7.35000 -0.17	7.60	7.24	7.56	449,000
18 Sep 15	7.52000 +0.10	7.53	7.25	7.33	1,230,800
17 Sep 15	7.42000 +0.16	7.63	7.25	7.26	133,000
16 Sep 15	7.26000 +0.10	7.35	7.11	7.11	92,750
15 Sep 15	7.16000 +0.06	7.28	7.06	7.11	107,650
14 Sep 15	7.10000 -0.39	7.42	7.02	7.40	188,050
11 Sep 15	7.49000 +0.05	7.59	7.41	7.41	50,150
10 Sep 15	7.44000 -0.03	7.81	7.42	7.47	230,250
09 Sep 15	7.47000 -0.21	7.78	7.42	7.75	87,300
08 Sep 15	7.68000 +0.12	7.80	7.63	7.63	21,350
04 Sep 15	7.56000 -0.22	7.81	7.48	7.75	95,150
03 Sep 15	7.78000 -0.15	8.22	7.76	7.88	49,000
02 Sep 15	7.93000 -0.06	8.08	7.70	8.05	25,600
01 Sep 15	7.99000 -0.26	8.12	7.91	8.10	26,550
31 Aug 15	8.25000 +0.05	8.48	8.16	8.17	34,300
28 Aug 15	8.20000 +0.00	8.63	8.18	8.22	27,100
27 Aug 15	8.20000 +0.06	8.46	8.15	8.15	25,650
26 Aug 15	8.14000 +0.11	8.24	8.00	8.24	27,300
25 Aug 15	8.03000 +0.01	8.26	8.00	8.26	28,700
24 Aug 15	8.02000 -0.23	8.25	7.63	8.24	43,900
21 Aug 15	8.25000 -0.04	8.32	8.13	8.32	53,750
20 Aug 15	8.29000 -0.20	8.46	8.17	8.38	44,350
19 Aug 15	8.49000 -0.49	8.90	8.42	8.90	46,600
18 Aug 15	8.98000 -0.19	9.06	8.96	9.06	16,050
17 Aug 15	9.17000 -0.05	9.28	9.10	9.11	26,450
14 Aug 15	9.22000 +0.12	9.23	9.04	9.06	11,850
13 Aug 15	9.10000 -0.17	9.30	9.06	9.26	62,750
12 Aug 15	9.27000 -0.11	9.32	9.11	9.11	26,400
11 Aug 15	9.38000 -0.17	9.56	9.26	9.50	112,000
10 Aug 15	9.55000 -0.06	9.60	9.44	9.53	16,750
07 Aug 15	9.61000 -0.12	9.78	9.57	9.72	38,900
06 Aug 15	9.73000 +0.07	9.78	9.59	9.70	40,850
05 Aug 15	9.66000 -0.02	9.77	9.58	9.75	58,550
04 Aug 15	9.68000 +0.07	9.73	9.44	9.69	17,400
31 Jul 15	9.61000 -0.08	9.75	9.54	9.75	23,000
30 Jul 15	9.69000 -0.05	9.75	9.59	9.75	19,200
29 Jul 15	9.74000 +0.39	9.81	9.31	9.31	81,650
28 Jul 15	9.35000 +0.24	9.49	9.15	9.15	44,350
27 Jul 15	9.11000 -0.72	9.73	9.05	9.73	101,850
24 Jul 15	9.83000 -0.04	9.87	9.63	9.85	30,750
23 Jul 15	9.87000 -0.17	10.03	9.81	10.03	11,400
22 Jul 15	10.04000 -0.17	10.19	9.98	10.17	38,350
21 Jul 15	10.21000 -0.09	10.44	10.18	10.24	28,350
20 Jul 15	10.30000 +0.04	10.62	10.16	10.16	44,900
17 Jul 15	10.26000 -0.24	10.45	10.15	10.44	75,950
16 Jul 15	10.50000 +0.27	10.71	10.12	10.15	116,750
15 Jul 15	10.23000 +0.05	10.33	9.90	10.16	28,500
14 Jul 15	10.18000 +0.34	10.21	9.77	9.83	71,950
13 Jul 15	9.84000 +0.46	9.96	9.40	9.43	62,100
10 Jul 15	9.38000 -0.07	9.60	9.38	9.52	231,600
09 Jul 15	9.45000 -0.28	9.79	9.43	9.72	80,650
08 Jul 15	9.73000 +0.05	9.81	9.65	9.68	24,500
07 Jul 15	9.68000 +0.02	9.77	9.64	9.66	18,450
06 Jul 15	9.66000 +0.08	9.74	9.43	9.43	18,750
03 Jul 15	9.58000 -0.09	9.64	9.50	9.64	1,950
02 Jul 15	9.67000 -0.02	9.92	9.67	9.72	31,950
30 Jun 15	9.69000 +0.22	9.75	9.43	9.44	19,500
29 Jun 15	9.47000 -0.26	9.73	9.45	9.73	37,750
26 Jun 15	9.73000 -0.13	9.92	9.67	9.80	53,800
25 Jun 15	9.86000 -0.09	10.02	9.76	9.99	33,300
24 Jun 15	9.95000 +0.15	10.00	9.78	9.80	10,900
23 Jun 15	9.80000 -0.19	9.96	9.80	9.95	29,750
22 Jun 15	9.99000 -0.03	10.07	9.88	10.07	17,000
19 Jun 15	10.02000 -0.04	10.08	9.92	10.08	50,250
18 Jun 15	10.06000 +0.07	10.27	10.01	10.27	60,300
17 Jun 15	9.99000 -0.04	10.25	9.95	10.16	310,300
16 Jun 15	10.03000 -0.06	10.19	9.90	10.18	206,800
15 Jun 15	10.09000 +0.37	10.26	9.73	9.86	35,500
12 Jun 15	9.72000 -0.38	10.10	9.72	10.10	18,650
11 Jun 15	10.10000 +0.03	10.18	10.01	10.18	12,400
10 Jun 15	10.07000 +0.24	10.10	9.84	9.91	20,350
09 Jun 15	9.83000 +0.41	9.92	9.39	9.50	30,850
08 Jun 15	9.42000 -0.24	9.69	9.41	9.65	44,550
05 Jun 15	9.66000 -0.06	9.75	9.65	9.68	19,850
04 Jun 15	9.72000 -0.03	9.75	9.65	9.73	76,250
03 Jun 15	9.75000 +0.07	9.79	9.66	9.66	47,150
02 Jun 15	9.68000 -0.02	9.80	9.59	9.68	23,450
01 Jun 15	9.70000 -0.02	9.75	9.54	9.64	30,150
29 May 15	9.72000 +0.19	9.72	9.48	9.49	74,750
28 May 15	9.53000 -0.07	9.65	9.45	9.65	28,600
27 May 15	9.60000 +0.07	9.70	9.34	9.60	58,050
26 May 15	9.53000 +0.18	9.57	9.19	9.36	58,650
25 May 15	9.35000 -0.11	9.42	9.30	9.39	5,900
22 May 15	9.46000 +0.01	9.61	9.41	9.57	13,500
21 May 15	9.45000 -0.13	9.69	9.33	9.54	88,700
20 May 15	9.58000 -0.26	9.99	9.54	9.90	21,850
19 May 15	9.84000 +0.15	9.94	9.57	9.57	18,750
15 May 15	9.69000 -0.09	9.90	9.55	9.87	18,050
14 May 15	9.78000 +0.25	9.84	9.56	9.62	21,300
13 May 15	9.53000 +0.60	9.55	8.98	9.04	47,100
12 May 15	8.93000 +0.00	8.98	8.71	8.84	152,500
11 May 15	8.93000 -0.07	9.19	8.83	8.95	97,600
08 May 15	9.00000 +0.17	9.08	8.73	8.85	18,850
07 May 15	8.83000 -0.14	9.01	8.72	9.00	264,250
06 May 15	8.97000 -0.34	9.29	8.91	9.27	40,950
05 May 15	9.31000 -0.07	9.48	9.24	9.41	13,950
04 May 15	9.38000 -0.05	9.56	9.25	9.36	24,750
01 May 15	9.43000 -0.04	9.53	9.22	9.44	20,650
30 Apr 15	9.47000 -0.08	9.70	9.43	9.50	19,450
29 Apr 15	9.55000 +0.22	9.58	9.28	9.28	16,600
28 Apr 15	9.33000 +0.05	9.38	9.19	9.20	43,650
27 Apr 15	9.28000 +0.04	9.44	9.18	9.27	52,550
24 Apr 15	9.24000 +0.11	9.27	9.08	9.08	13,450
23 Apr 15	9.13000 +0.02	9.26	9.09	9.09	15,250
22 Apr 15	9.11000 -0.18	9.29	9.09	9.25	67,350
21 Apr 15	9.29000 +0.02	9.49	9.14	9.34	34,600
20 Apr 15	9.27000 -0.18	9.48	9.19	9.48	126,800
17 Apr 15	9.45000 -0.12	9.59	9.38	9.59	49,900
16 Apr 15	9.57000 +0.09	9.65	9.36	9.41	17,400
15 Apr 15	9.48000 +0.04	9.82	9.41	9.46	56,650
14 Apr 15	9.44000 +0.14	9.48	9.25	9.30	133,450
13 Apr 15	9.30000 +0.06	9.34	9.16	9.18	179,000
10 Apr 15	9.24000 +0.10	9.32	9.10	9.10	247,400
09 Apr 15	9.14000 +0.14	9.16	8.89	9.01	70,900
08 Apr 15	9.00000 +0.12	9.18	8.88	8.95	34,050
07 Apr 15	8.88000 +0.16	8.93	8.63	8.80	29,350
06 Apr 15	8.72000 -0.15	8.86	8.53	8.82	117,850
02 Apr 15	8.87000 -0.11	9.01	8.80	9.00	32,800
01 Apr 15	8.98000 -0.24	9.20	8.87	9.12	103,450
31 Mar 15	9.22000 +0.03	9.24	9.05	9.05	10,950
30 Mar 15	9.19000 +0.00	9.34	9.14	9.23	6,900
27 Mar 15	9.19000 +0.19	9.29	8.95	8.95	10,750
26 Mar 15	9.00000 -0.14	9.28	8.98	9.08	93,050
25 Mar 15	9.14000 -0.31	9.44	9.08	9.40	39,100
24 Mar 15	9.45000 +0.00	9.50	9.36	9.38	21,650
23 Mar 15	9.45000 -0.05	9.57	9.34	9.34	36,400
20 Mar 15	9.50000 -0.13	9.64	9.38	9.52	35,150
19 Mar 15	9.63000 +0.03	9.65	9.60	9.65	53,950
18 Mar 15	9.60000 +0.23	9.93	9.49	9.85	84,000
17 Mar 15	9.37000 +0.07	9.48	9.24	9.27	14,300
16 Mar 15	9.30000 +0.00	9.54	9.10	9.30	23,250
13 Mar 15	9.30000 -0.03	9.35	9.20	9.35	31,650
12 Mar 15	9.33000 +0.13	9.58	9.22	9.22	65,950
11 Mar 15	9.20000 +0.05	9.25	9.06	9.09	14,400
10 Mar 15	9.15000 -0.05	9.15	8.95	9.11	33,850
09 Mar 15	9.20000 -0.15	9.45	9.06	9.45	25,400
06 Mar 15	9.35000 -0.64	10.04	9.33	9.99	53,750
05 Mar 15	9.99000 +0.13	9.99	9.76	9.99	16,400
04 Mar 15	9.86000 +0.03	10.08	9.66	9.89	44,050
03 Mar 15	9.83000 -0.25	10.23	9.82	10.23	25,550
02 Mar 15	10.08000 -0.05	10.24	10.08	10.15	27,500
27 Feb 15	10.13000 +0.08	10.25	9.82	10.09	54,100
26 Feb 15	10.05000 -0.25	10.66	10.02	10.33	56,150
25 Feb 15	10.30000 +0.14	10.30	10.15	10.22	41,450
24 Feb 15	10.16000 -0.03	10.31	10.15	10.26	45,150
23 Feb 15	10.19000 -0.21	10.49	9.92	10.49	59,500
20 Feb 15	10.40000 +0.02	10.64	10.21	10.46	41,500
19 Feb 15	10.38000 -0.19	10.81	10.10	10.66	83,950
18 Feb 15	10.57000 +0.50	11.53	10.12	10.25	141,500
17 Feb 15	10.07000 +0.44	10.09	9.45	9.81	498,050
13 Feb 15	9.63000 +0.67	10.00	8.87	8.93	116,250
12 Feb 15	8.96000 +0.06	9.26	8.77	8.86	45,200
11 Feb 15	8.90000 -0.22	9.20	8.80	9.09	168,900
10 Feb 15	9.12000 +0.10	9.27	8.80	8.98	33,000
09 Feb 15	9.02000 +0.30	9.05	8.63	8.92	49,550
06 Feb 15	8.72000 -0.11	8.95	8.63	8.87	45,050
05 Feb 15	8.83000 +0.23	8.95	8.54	8.87	46,750
04 Feb 15	8.60000 -0.68	9.25	8.60	9.21	58,400
03 Feb 15	9.28000 +0.47	9.33	8.79	8.79	61,050
02 Feb 15	8.81000 -0.04	8.94	8.73	8.81	26,800
30 Jan 15	8.85000 +0.27	8.85	8.60	8.60	35,350
29 Jan 15	8.58000 -0.30	8.91	8.50	8.91	55,900
28 Jan 15	8.88000 +0.02	9.03	8.77	8.81	188,350
27 Jan 15	8.86000 -0.21	9.12	8.81	9.00	36,150
26 Jan 15	9.07000 +0.10	9.21	8.90	9.14	34,900
23 Jan 15	8.97000 -0.11	9.16	8.96	9.10	45,100
22 Jan 15	9.08000 -0.42	9.61	9.08	9.60	47,200
21 Jan 15	9.50000 +0.46	9.71	9.05	9.27	49,350
20 Jan 15	9.04000 +0.28	9.15	8.82	8.90	41,850
19 Jan 15	8.76000 -0.21	8.99	8.76	8.99	2,650
16 Jan 15	8.97000 +0.35	8.97	8.56	8.60	17,650
15 Jan 15	8.62000 -0.05	8.89	8.57	8.68	30,850
14 Jan 15	8.67000 -0.68	9.34	8.67	9.28	68,300
13 Jan 15	9.35000 -0.47	9.94	9.33	9.94	2,526,100
12 Jan 15	9.82000 -0.01	10.01	9.65	9.84	36,600
09 Jan 15	9.83000 +0.38	10.00	9.32	9.38	27,000
08 Jan 15	9.45000 -0.29	10.29	9.34	9.77	50,150
07 Jan 15	9.74000 +0.08	9.98	9.60	9.73	11,650
06 Jan 15	9.66000 -0.48	10.19	9.61	10.10	34,850
05 Jan 15	10.14000 +0.02	10.19	10.01	10.11	18,850
02 Jan 15	10.12000 +0.43	10.22	9.69	9.69	15,500
31 Dec 14	9.69000 +0.30	9.69	9.04	9.41	65,000
30 Dec 14	9.39000 -0.03	9.40	9.12	9.40	45,450
29 Dec 14	9.42000 -0.13	9.82	9.33	9.47	67,400
24 Dec 14	9.55000 +0.05	9.55	9.33	9.44	7,100
23 Dec 14	9.50000 +0.04	9.54	9.32	9.54	29,950
22 Dec 14	9.46000 +0.21	9.46	9.26	9.27	77,600
19 Dec 14	9.25000 -0.49	9.80	9.14	9.80	51,000
18 Dec 14	9.74000 +0.03	9.92	9.68	9.79	53,450
17 Dec 14	9.71000 +0.57	9.74	9.16	9.16	88,150
16 Dec 14	9.14000 -0.24	9.70	9.14	9.38	57,950
15 Dec 14	9.38000 +0.33	9.69	9.11	9.12	30,400
12 Dec 14	9.05000 -0.25	9.22	9.03	9.07	118,100
11 Dec 14	9.30000 -0.18	9.50	9.22	9.50	72,700
10 Dec 14	9.48000 +0.10	9.63	9.31	9.32	44,400
09 Dec 14	9.38000 +0.00	9.45	9.25	9.29	83,850
08 Dec 14	9.38000 -0.78	10.20	9.36	10.00	90,450
05 Dec 14	10.16000 -0.45	10.67	10.13	10.65	47,250
04 Dec 14	10.61000 -0.32	10.90	10.60	10.85	63,650
03 Dec 14	10.93000 -0.04	11.21	10.84	11.21	29,000
02 Dec 14	10.97000 -0.32	11.32	10.96	11.29	38,450
01 Dec 14	11.29000 -0.45	11.77	11.29	11.72	34,750
28 Nov 14	11.74000 -0.29	12.03	11.74	12.03	16,000
27 Nov 14	12.03000 -0.12	12.13	11.99	12.13	14,300
26 Nov 14	12.15000 -0.06	12.20	11.90	12.18	19,750
25 Nov 14	12.21000 -0.05	12.31	12.15	12.16	41,450
24 Nov 14	12.26000 +0.08	12.27	12.10	12.18	24,350
21 Nov 14	12.18000 +0.12	12.18	11.98	12.05	19,950
20 Nov 14	12.06000 +0.38	12.06	11.62	11.62	30,450
19 Nov 14	11.68000 -0.02	11.79	11.58	11.71	32,750
18 Nov 14	11.70000 -0.24	11.98	11.70	11.95	33,450
17 Nov 14	11.94000 +0.04	11.97	11.83	11.97	21,350
14 Nov 14	11.90000 -0.03	11.96	11.75	11.90	35,500
13 Nov 14	11.93000 +0.13	11.97	11.82	11.90	29,150
12 Nov 14	11.80000 +0.02	11.81	11.52	11.71	225,050
11 Nov 14	11.78000 -0.17	12.01	11.59	11.82	151,250
10 Nov 14	11.95000 -0.25	12.46	11.84	12.46	58,900
07 Nov 14	12.20000 -0.81	12.96	12.19	12.96	30,650
06 Nov 14	13.01000 -0.54	13.66	12.89	13.66	55,400
05 Nov 14	13.55000 +0.05	13.66	13.37	13.43	22,250
04 Nov 14	13.50000 +0.05	13.59	13.37	13.39	12,350
03 Nov 14	13.45000 +0.24	13.49	13.30	13.47	25,450
31 Oct 14	13.21000 +0.74	13.41	12.58	12.62	22,200
30 Oct 14	12.47000 +0.11	12.53	12.23	12.26	15,650
29 Oct 14	12.36000 -0.17	12.74	12.17	12.55	20,400
28 Oct 14	12.53000 +0.02	12.62	12.44	12.47	31,600
27 Oct 14	12.51000 +0.16	12.56	12.29	12.40	27,350
24 Oct 14	12.35000 +0.00	12.46	12.18	12.34	79,500
23 Oct 14	12.35000 -0.10	12.48	12.27	12.42	26,250
22 Oct 14	12.45000 -0.24	12.65	12.35	12.57	183,050
21 Oct 14	12.69000 +0.17	12.98	12.47	12.98	13,950
20 Oct 14	12.52000 -0.06	12.59	12.48	12.59	7,200
17 Oct 14	12.58000 +0.13	12.70	12.47	12.58	35,900
16 Oct 14	12.45000 +0.01	12.61	12.32	12.40	19,750
15 Oct 14	12.44000 -0.57	12.87	12.35	12.66	30,350
14 Oct 14	13.01000 -0.01	13.04	12.65	13.02	44,150
10 Oct 14	13.02000 -0.07	13.18	12.94	13.18	33,650
09 Oct 14	13.09000 -0.10	13.14	12.75	13.14	14,150
08 Oct 14	13.19000 +0.37	13.19	12.31	12.68	17,350
07 Oct 14	12.82000 -0.07	13.00	12.75	13.00	8,650
06 Oct 14	12.89000 +0.05	13.06	12.72	12.82	9,700
03 Oct 14	12.84000 -0.38	13.34	12.84	13.32	10,500
02 Oct 14	13.22000 +0.01	13.22	12.36	13.21	27,250
01 Oct 14	13.21000 +0.09	13.21	12.93	13.17	43,650
30 Sep 14	13.12000 -0.09	13.32	13.09	13.17	30,150
29 Sep 14	13.21000 +0.02	13.21	12.83	13.11	23,650
26 Sep 14	13.19000 +0.02	13.42	13.07	13.09	8,650
25 Sep 14	13.17000 +0.00	13.17	12.97	13.11	13,050
24 Sep 14	13.17000 +0.22	13.17	12.66	12.87	14,700
23 Sep 14	12.95000 -0.31	13.13	12.81	13.13	22,250
22 Sep 14	13.26000 -0.03	13.65	12.98	13.65	15,300
19 Sep 14	13.29000 +0.16	13.30	12.95	13.08	77,400
18 Sep 14	13.13000 +0.00	13.26	12.77	13.26	29,950
17 Sep 14	13.13000 +0.06	13.27	12.95	12.99	17,500
16 Sep 14	13.07000 -0.46	13.44	12.98	13.40	23,300
15 Sep 14	13.53000 -0.17	13.77	13.32	13.77	16,350
12 Sep 14	13.70000 -0.39	14.20	13.60	14.15	14,450
11 Sep 14	14.09000 +0.15	14.23	13.79	14.02	10,750
10 Sep 14	13.94000 -0.32	14.32	13.93	14.29	17,300
09 Sep 14	14.26000 -0.04	14.36	14.24	14.28	9,450
08 Sep 14	14.30000 -0.05	14.44	14.26	14.44	8,300
05 Sep 14	14.35000 -0.16	14.53	14.33	14.47	18,800
04 Sep 14	14.51000 +0.13	14.58	14.26	14.27	22,750
03 Sep 14	14.38000 +0.09	14.64	14.10	14.64	541,100
02 Sep 14	14.29000 +0.63	14.31	13.83	13.83	17,550
29 Aug 14	13.66000 +0.34	13.95	13.42	13.44	7,300
28 Aug 14	13.32000 -0.38	13.63	13.32	13.52	13,950
27 Aug 14	13.70000 -0.12	13.82	13.65	13.82	2,300
26 Aug 14	13.82000 +0.35	13.82	13.46	13.50	17,750
25 Aug 14	13.47000 -0.51	13.85	13.42	13.84	9,100
22 Aug 14	13.98000 -0.27	14.25	13.80	14.25	9,200
21 Aug 14	14.25000 +0.30	14.25	13.92	13.92	9,950
20 Aug 14	13.95000 -0.08	14.11	13.83	13.86	4,950
19 Aug 14	14.03000 +0.04	14.05	13.72	13.88	7,550
18 Aug 14	13.99000 +0.21	13.99	13.68	13.97	8,450
15 Aug 14	13.78000 +0.55	13.78	13.20	13.23	29,600
14 Aug 14	13.23000 +0.16	13.32	13.10	13.19	11,400
13 Aug 14	13.07000 -0.05	13.26	13.06	13.08	15,850
12 Aug 14	13.12000 -0.04	13.41	13.10	13.25	19,900
11 Aug 14	13.16000 +0.04	13.23	13.06	13.10	9,500
08 Aug 14	13.12000 +0.05	13.16	13.08	13.10	15,750
07 Aug 14	13.07000 -0.13	13.19	12.93	13.11	13,950
06 Aug 14	13.20000 +0.00	13.35	13.05	13.06	11,600
05 Aug 14	13.20000 +0.04	13.87	13.15	13.15	11,150
01 Aug 14	13.16000 -0.45	13.78	13.08	13.60	33,950
31 Jul 14	13.61000 -0.33	14.00	13.61	13.96	10,850
30 Jul 14	13.94000 -0.12	14.23	13.86	14.08	13,800
29 Jul 14	14.06000 -0.02	14.45	14.06	14.30	23,700
28 Jul 14	14.08000 -0.23	14.29	14.05	14.27	18,300
25 Jul 14	14.31000 -0.42	14.74	14.31	14.74	16,200
24 Jul 14	14.73000 +0.08	14.75	14.55	14.75	7,350
23 Jul 14	14.65000 +0.18	14.72	14.09	14.38	11,300
22 Jul 14	14.47000 -0.19	14.68	14.47	14.56	5,100
21 Jul 14	14.66000 -0.06	14.86	14.41	14.59	10,350
18 Jul 14	14.72000 -0.26	14.87	14.63	14.87	5,100
17 Jul 14	14.98000 -0.11	14.99	14.56	14.95	15,100
16 Jul 14	15.09000 -0.16	15.38	14.91	15.17	12,550
15 Jul 14	15.25000 +0.30	15.39	14.79	14.99	28,250
14 Jul 14	14.95000 +0.20	14.95	14.67	14.76	9,850
11 Jul 14	14.75000 +0.10	14.86	14.55	14.61	11,250
10 Jul 14	14.65000 -0.02	15.10	14.52	14.52	16,500
09 Jul 14	14.67000 -0.23	14.94	14.48	14.94	14,650
08 Jul 14	14.90000 -0.43	15.44	14.66	15.44	34,250
07 Jul 14	15.33000 -0.21	15.62	15.25	15.62	172,450
04 Jul 14	15.54000 -0.06	15.54	15.34	15.39	2,950
03 Jul 14	15.60000 -0.09	15.70	15.37	15.70	13,900
02 Jul 14	15.69000 +0.26	15.70	15.43	15.50	35,100
30 Jun 14	15.43000 +0.18	15.50	14.96	15.40	11,650
27 Jun 14	15.25000 +0.04	15.40	15.20	15.36	10,900
26 Jun 14	15.21000 +0.20	15.21	14.81	15.12	9,900
25 Jun 14	15.01000 -0.24	15.40	14.79	15.40	6,350
24 Jun 14	15.25000 -0.25	15.47	15.12	15.46	13,050
23 Jun 14	15.50000 +0.02	15.67	15.37	15.67	34,500
20 Jun 14	15.48000 +0.02	15.69	15.45	15.50	102,900
19 Jun 14	15.46000 +0.00	15.50	15.37	15.47	30,250
18 Jun 14	15.46000 +0.35	15.49	15.10	15.17	54,700
17 Jun 14	15.11000 +0.38	15.11	14.55	14.64	23,650
16 Jun 14	14.73000 +0.18	14.77	14.57	14.70	77,900
13 Jun 14	14.55000 -0.08	14.63	14.40	14.56	10,350
12 Jun 14	14.63000 +0.21	14.63	14.33	14.45	22,000
11 Jun 14	14.42000 -0.40	14.78	14.41	14.77	18,400
10 Jun 14	14.82000 +0.37	14.85	14.41	14.63	49,500
09 Jun 14	14.45000 -0.16	14.65	14.35	14.65	33,050
06 Jun 14	14.61000 +0.14	14.65	14.45	14.50	14,650
05 Jun 14	14.47000 -0.01	14.50	14.28	14.50	9,200
04 Jun 14	14.48000 +0.07	14.50	14.25	14.47	15,300
03 Jun 14	14.41000 -0.24	14.52	14.36	14.51	14,150
02 Jun 14	14.65000 +0.22	14.70	14.38	14.38	14,650
30 May 14	14.43000 +0.19	14.49	14.02	14.14	34,000
29 May 14	14.24000 +0.13	14.26	13.98	14.05	28,500
28 May 14	14.11000 -0.19	14.29	14.10	14.25	11,650
27 May 14	14.30000 +0.03	14.39	14.20	14.34	28,150
26 May 14	14.27000 +0.19	14.38	14.15	14.38	3,600
23 May 14	14.08000 +0.04	14.44	14.06	14.16	8,750
22 May 14	14.04000 +0.15	14.10	13.91	13.93	58,250
21 May 14	13.89000 -0.13	13.99	13.56	13.92	24,500
20 May 14	14.02000 -0.01	14.05	13.86	14.05	35,700
16 May 14	14.03000 -0.19	14.30	13.97	14.30	4,950
15 May 14	14.22000 -0.29	14.40	13.99	14.40	25,400
14 May 14	14.51000 +0.29	14.68	14.25	14.25	13,450
13 May 14	14.22000 -0.46	14.65	14.20	14.55	33,400
12 May 14	14.68000 -0.18	14.96	14.59	14.80	12,050
09 May 14	14.86000 -0.10	14.91	14.68	14.91	18,050
08 May 14	14.96000 -0.26	15.22	14.91	15.20	7,400
07 May 14	15.22000 +0.05	15.34	15.18	15.34	11,150
06 May 14	15.17000 +0.08	15.24	14.81	15.14	32,750
05 May 14	15.09000 -0.28	15.38	14.93	15.35	31,250
02 May 14	15.37000 +0.03	15.42	15.30	15.34	64,850
01 May 14	15.34000 +0.36	15.34	14.91	15.05	54,400
30 Apr 14	14.98000 -0.04	15.13	14.88	15.05	44,900
29 Apr 14	15.02000 +0.05	15.04	14.66	15.04	43,450
28 Apr 14	14.97000 -0.20	15.30	14.93	15.08	27,500
25 Apr 14	15.17000 -0.01	15.33	15.06	15.07	17,850
24 Apr 14	15.18000 -0.07	15.29	15.18	15.20	167,950
23 Apr 14	15.25000 -0.04	15.43	15.19	15.19	32,850
22 Apr 14	15.29000 -0.20	15.53	15.20	15.49	85,650
21 Apr 14	15.49000 -0.16	15.63	15.45	15.60	16,550
17 Apr 14	15.65000 +0.01	15.65	15.60	15.63	35,350
16 Apr 14	15.64000 -0.04	15.65	15.47	15.64	51,050
15 Apr 14	15.68000 +0.08	15.68	15.60	15.65	47,200
14 Apr 14	15.60000 +0.05	15.67	15.60	15.62	57,450
11 Apr 14	15.55000 -0.08	15.66	15.55	15.64	30,000
10 Apr 14	15.63000 +0.03	15.66	15.59	15.61	75,500
09 Apr 14	15.60000 -0.78	15.67	15.50	15.63	139,100
08 Apr 14	16.38000 +0.23	16.38	16.06	16.23	8,100
07 Apr 14	16.15000 +0.16	16.32	15.99	15.99	5,600
04 Apr 14	15.99000 +0.63	15.99	15.30	15.35	3,100
03 Apr 14	15.36000 +0.24	15.40	15.15	15.25	20,450
02 Apr 14	15.12000 +0.00	15.20	15.01	15.07	10,800
01 Apr 14	15.12000 -0.01	15.13	15.05	15.13	5,400
31 Mar 14	15.13000 +0.08	15.15	14.99	15.08	13,200
28 Mar 14	15.05000 -0.06	15.23	14.91	15.10	9,150
27 Mar 14	15.11000 +0.11	15.18	15.02	15.10	10,850
26 Mar 14	15.00000 -0.10	15.17	14.95	15.15	10,900
25 Mar 14	15.10000 -0.06	15.91	15.10	15.25	10,250
24 Mar 14	15.16000 -0.09	15.59	15.10	15.50	8,700
21 Mar 14	15.25000 -0.09	15.85	15.22	15.26	30,100
20 Mar 14	15.34000 -0.05	15.53	15.18	15.39	8,050
19 Mar 14	15.39000 -0.11	15.86	15.39	15.40	5,650
18 Mar 14	15.50000 +0.52	15.50	14.92	14.92	14,000
17 Mar 14	14.98000 -0.36	15.34	14.94	15.34	5,100
14 Mar 14	15.34000 -0.07	15.49	15.28	15.49	10,750
13 Mar 14	15.41000 -0.29	15.63	15.37	15.63	6,800
12 Mar 14	15.70000 -0.30	15.93	15.59	15.90	4,350
11 Mar 14	16.00000 -0.11	16.20	15.93	16.05	11,550
10 Mar 14	16.11000 +0.11	16.22	15.82	16.15	5,400
07 Mar 14	16.00000 -0.20	16.26	15.87	16.11	55,250
06 Mar 14	16.20000 +0.13	16.36	16.01	16.07	17,300
05 Mar 14	16.07000 +0.51	16.11	15.53	15.56	16,950
04 Mar 14	15.56000 +0.53	15.69	15.10	15.10	14,200
03 Mar 14	15.03000 +0.20	15.03	14.50	14.76	75,400
28 Feb 14	14.83000 +0.17	15.10	14.67	14.67	28,450
27 Feb 14	14.66000 +0.05	14.90	14.56	14.56	13,550
26 Feb 14	14.61000 +0.29	14.69	14.45	14.45	16,200
25 Feb 14	14.32000 +0.70	14.41	13.63	13.63	35,850
24 Feb 14	13.62000 +0.05	13.77	13.51	13.51	29,400
21 Feb 14	13.57000 -0.20	13.95	13.52	13.86	23,000
20 Feb 14	13.77000 -0.52	14.31	13.58	14.30	26,800
19 Feb 14	14.29000 -0.04	14.42	14.11	14.31	21,800
18 Feb 14	14.33000 -0.09	14.52	14.20	14.45	9,400
14 Feb 14	14.42000 +0.13	14.49	14.30	14.30	7,350
13 Feb 14	14.29000 -0.21	14.45	14.09	14.42	30,850
12 Feb 14	14.50000 -0.10	14.70	14.47	14.65	22,600
11 Feb 14	14.60000 -0.25	15.00	14.60	15.00	9,100
10 Feb 14	14.85000 +0.07	15.02	14.76	14.76	30,300
07 Feb 14	14.78000 -0.06	14.96	14.78	14.86	13,100
06 Feb 14	14.84000 +0.06	15.02	14.75	14.78	21,250
05 Feb 14	14.78000 -0.43	15.17	14.72	15.15	53,250
04 Feb 14	15.21000 -0.34	15.49	15.03	15.46	20,100
03 Feb 14	15.55000 -0.32	15.88	15.42	15.83	20,600
31 Jan 14	15.87000 -0.13	16.00	15.81	16.00	9,400
30 Jan 14	16.00000 -0.21	16.14	15.91	16.14	25,800
29 Jan 14	16.21000 -0.18	16.34	15.71	16.14	20,300
28 Jan 14	16.39000 -0.02	16.54	16.24	16.41	26,700
27 Jan 14	16.41000 -0.04	16.54	16.30	16.53	10,250
24 Jan 14	16.45000 -0.33	16.78	16.11	16.78	13,900
23 Jan 14	16.78000 -0.22	17.04	16.61	17.04	11,400
22 Jan 14	17.00000 +0.04	17.14	16.80	17.14	10,850
21 Jan 14	16.96000 +0.11	17.07	16.95	16.97	18,800
20 Jan 14	16.85000 -0.13	16.94	16.81	16.91	3,000
17 Jan 14	16.98000 -0.03	17.08	16.79	17.08	7,850
16 Jan 14	17.01000 -0.05	17.16	16.93	17.16	2,800
15 Jan 14	17.06000 -0.11	17.16	16.97	17.16	11,050
14 Jan 14	17.17000 +0.28	17.18	16.68	16.81	15,300
13 Jan 14	16.89000 -0.11	17.17	16.82	17.07	12,200
10 Jan 14	17.00000 +0.03	17.12	16.87	16.87	3,650
09 Jan 14	16.97000 -0.03	17.39	16.64	17.09	15,700
08 Jan 14	17.00000 +0.01	17.10	16.93	17.00	7,350
07 Jan 14	16.99000 +0.15	17.00	16.86	16.97	33,400
06 Jan 14	16.84000 -0.08	16.96	16.84	16.91	2,150
03 Jan 14	16.92000 -0.11	17.22	16.90	16.95	15,100
02 Jan 14	17.03000 +0.13	17.05	16.79	16.79	23,650
31 Dec 13	16.90000 -0.28	17.50	16.70	17.50	25,500
30 Dec 13	17.18000 +0.01	17.18	16.81	17.00	11,550
27 Dec 13	17.17000 +0.04	17.45	17.13	17.20	15,750
24 Dec 13	17.13000 +0.43	17.18	16.72	17.13	3,400
23 Dec 13	16.70000 +0.17	17.04	16.47	16.78	5,600
20 Dec 13	16.53000 -0.01	17.33	16.49	16.82	25,250
19 Dec 13	16.54000 -0.53	17.24	16.54	17.24	10,250
18 Dec 13	17.07000 +0.07	17.38	17.07	17.16	29,000
17 Dec 13	17.00000 -0.10	17.57	17.00	17.20	13,850
16 Dec 13	17.10000 -0.15	17.28	17.00	17.16	16,750
13 Dec 13	17.25000 +0.21	17.28	17.04	17.06	7,700
12 Dec 13	17.04000 -0.39	17.55	17.04	17.40	8,200
11 Dec 13	17.43000 -0.21	17.64	17.30	17.60	16,800
10 Dec 13	17.64000 +1.03	17.64	16.71	16.71	14,500
09 Dec 13	16.61000 +0.37	16.89	16.07	16.39	10,850
06 Dec 13	16.24000 +0.48	16.25	15.74	15.74	12,250
05 Dec 13	15.76000 +0.18	16.20	15.45	15.45	23,100
04 Dec 13	15.58000 +0.32	15.65	15.25	15.33	15,650
03 Dec 13	15.26000 -0.57	15.95	15.26	15.78	15,050
02 Dec 13	15.83000 +0.69	15.84	15.05	15.18	8,700
29 Nov 13	15.14000 -0.24	15.99	15.14	15.58	14,750
28 Nov 13	15.38000 -0.06	15.87	15.19	15.49	7,750
27 Nov 13	15.44000 +0.87	15.65	14.49	14.54	22,550
26 Nov 13	14.57000 +0.06	14.75	14.41	14.41	20,450
25 Nov 13	14.51000 +0.15	14.65	14.35	14.46	3,150
22 Nov 13	14.36000 -0.02	14.57	14.35	14.40	6,650
21 Nov 13	14.38000 -0.02	14.47	14.35	14.35	3,700
20 Nov 13	14.40000 +0.06	14.44	14.27	14.28	8,700
19 Nov 13	14.34000 +0.21	14.35	14.03	14.03	6,850
18 Nov 13	14.13000 +0.28	14.15	13.85	13.85	4,750
15 Nov 13	13.85000 +0.00	14.01	13.76	13.87	18,000
14 Nov 13	13.85000 -0.23	14.43	13.85	14.41	17,600
13 Nov 13	14.08000 -0.56	14.90	13.76	14.59	43,550
12 Nov 13	14.64000 -0.01	14.65	14.43	14.65	23,850
11 Nov 13	14.65000 +0.31	14.68	14.23	14.53	8,050
08 Nov 13	14.34000 -0.06	14.61	14.33	14.40	11,450
07 Nov 13	14.40000 -0.25	14.66	14.21	14.59	8,450
06 Nov 13	14.65000 -0.03	14.73	14.52	14.68	15,350
05 Nov 13	14.68000 +0.11	14.80	14.48	14.48	12,300
04 Nov 13	14.57000 -0.12	14.69	14.47	14.69	11,800
01 Nov 13	14.69000 +0.81	14.70	13.85	13.85	25,300
31 Oct 13	13.88000 -0.20	14.02	13.71	14.00	5,100
30 Oct 13	14.08000 +0.45	14.08	13.50	13.64	10,850
29 Oct 13	13.63000 -0.97	14.59	13.63	14.59	39,950
28 Oct 13	14.60000 -0.20	14.80	14.58	14.80	13,750
25 Oct 13	14.80000 -0.15	14.95	14.69	14.90	15,250
24 Oct 13	14.95000 +0.22	15.15	14.68	14.75	15,300
23 Oct 13	14.73000 +0.64	14.80	14.11	14.20	20,350
22 Oct 13	14.09000 +0.21	14.41	14.06	14.06	15,700
21 Oct 13	13.88000 +0.09	14.43	13.84	14.38	18,400
18 Oct 13	13.79000 +0.62	13.79	13.09	13.37	28,700
17 Oct 13	13.17000 +0.42	13.25	12.65	12.65	12,900
16 Oct 13	12.75000 -0.55	13.31	12.74	13.29	22,250
15 Oct 13	13.30000 +0.36	13.39	12.86	12.91	14,650
11 Oct 13	12.94000 -0.13	13.12	12.94	13.03	17,000
10 Oct 13	13.07000 +0.10	13.07	12.88	12.99	24,500
09 Oct 13	12.97000 +0.06	13.09	12.85	12.97	49,650
08 Oct 13	12.91000 -0.29	13.22	12.91	13.13	34,850
07 Oct 13	13.20000 +0.02	13.24	13.05	13.11	7,450
04 Oct 13	13.18000 -0.12	13.39	13.13	13.32	25,950
03 Oct 13	13.30000 +0.30	13.49	12.98	13.00	13,450
02 Oct 13	13.00000 -0.10	13.37	12.88	12.98	74,800
01 Oct 13	13.10000 +0.10	13.11	12.63	12.85	45,650
30 Sep 13	13.00000 -0.04	13.22	12.79	12.90	79,050
27 Sep 13	13.04000 +0.11	13.47	12.97	12.99	93,250
26 Sep 13	12.93000 +0.17	13.10	12.71	12.90	51,500
25 Sep 13	12.76000 +0.24	12.88	12.50	12.60	24,550
24 Sep 13	12.52000 +0.03	12.84	12.27	12.39	41,700
23 Sep 13	12.49000 +0.49	12.49	11.85	12.02	48,200
20 Sep 13	12.00000 -0.36	12.59	12.00	12.34	251,400
19 Sep 13	12.36000 -0.14	12.61	12.03	12.50	59,950
18 Sep 13	12.50000 +0.35	12.65	12.18	12.24	73,750
17 Sep 13	12.15000 +0.35	12.25	11.82	11.82	115,900
16 Sep 13	11.80000 +0.84	11.88	10.96	10.96	122,000
13 Sep 13	10.96000 +0.26	10.96	10.61	10.62	10,000
12 Sep 13	10.70000 +0.14	10.72	10.39	10.46	10,900
11 Sep 13	10.56000 +0.21	10.59	10.30	10.30	11,300
10 Sep 13	10.35000 -0.13	10.60	10.00	10.37	28,600
09 Sep 13	10.48000 -0.09	10.64	10.28	10.46	16,100
06 Sep 13	10.57000 -0.74	11.38	10.52	11.27	36,050
05 Sep 13	11.31000 +0.00	11.41	11.28	11.31	6,600
04 Sep 13	11.31000 +0.03	11.34	11.25	11.26	8,900
03 Sep 13	11.28000 -0.08	11.50	11.28	11.40	4,850
30 Aug 13	11.36000 -0.12	11.74	11.36	11.38	26,050
29 Aug 13	11.48000 -0.02	11.65	11.46	11.50	19,350
28 Aug 13	11.50000 +0.05	11.68	11.41	11.43	26,100
27 Aug 13	11.45000 +0.17	11.60	11.19	11.19	30,600
26 Aug 13	11.28000 +0.01	11.35	11.15	11.35	9,900
23 Aug 13	11.27000 -0.06	11.56	11.14	11.30	32,800
22 Aug 13	11.33000 +0.18	11.39	11.05	11.31	41,750
21 Aug 13	11.15000 -0.12	11.36	11.15	11.30	33,000
20 Aug 13	11.27000 -0.38	11.70	11.10	11.70	10,950
19 Aug 13	11.65000 -0.22	12.00	11.65	11.98	18,600
16 Aug 13	11.87000 +0.00	12.00	11.87	11.88	5,200
15 Aug 13	11.87000 -0.23	12.15	11.87	12.15	18,250
14 Aug 13	12.10000 -0.20	12.30	11.97	12.30	90,200
13 Aug 13	12.30000 +0.32	12.42	11.97	11.97	23,150
12 Aug 13	11.98000 +0.01	12.05	11.90	11.90	1,750
09 Aug 13	11.97000 +0.01	12.13	11.86	12.00	28,000
08 Aug 13	11.96000 -0.14	12.20	11.63	12.18	13,900
07 Aug 13	12.10000 -0.35	12.30	11.79	12.30	40,650
06 Aug 13	12.45000 +0.06	12.94	12.32	12.94	21,650
02 Aug 13	12.39000 +0.09	12.40	12.06	12.24	15,900
01 Aug 13	12.30000 +0.00	13.06	12.19	13.04	68,650
31 Jul 13	12.30000 -0.25	12.66	12.30	12.55	23,400
30 Jul 13	12.55000 +0.10	13.31	12.32	12.40	46,800
29 Jul 13	12.45000 +0.24	12.57	12.27	12.37	3,000
26 Jul 13	12.21000 -0.17	12.48	12.21	12.29	17,850
25 Jul 13	12.38000 +0.16	12.50	12.11	12.11	9,150
24 Jul 13	12.22000 +0.12	12.55	12.08	12.27	11,150
23 Jul 13	12.10000 +0.05	12.17	11.55	11.95	19,450
22 Jul 13	12.05000 +0.44	12.65	11.82	12.05	13,450
19 Jul 13	11.61000 -0.46	12.16	11.61	11.92	11,800
18 Jul 13	12.07000 -0.30	12.70	11.95	12.41	72,750
17 Jul 13	12.37000 -0.06	12.54	12.25	12.34	77,800
16 Jul 13	12.43000 -0.22	12.57	12.27	12.55	15,200
15 Jul 13	12.65000 +0.35	12.65	11.99	12.04	11,850
12 Jul 13	12.30000 +0.24	12.49	11.91	12.08	28,900
11 Jul 13	12.06000 +0.11	12.06	11.92	11.96	22,750
10 Jul 13	11.95000 +0.14	11.95	11.81	11.86	45,050
09 Jul 13	11.81000 +0.06	11.95	11.76	11.85	22,550
08 Jul 13	11.75000 -0.10	11.85	11.70	11.85	54,550
05 Jul 13	11.85000 +0.15	11.90	11.70	11.70	22,250
04 Jul 13	11.70000 +0.00	11.91	11.70	11.91	4,600
03 Jul 13	11.70000 +0.17	11.98	11.50	11.51	14,850
02 Jul 13	11.53000 +0.13	11.75	11.25	11.42	73,550
28 Jun 13	11.40000 +0.40	11.40	10.81	11.00	115,900
27 Jun 13	11.00000 +0.40	11.05	10.60	10.74	69,300
26 Jun 13	10.60000 +0.30	11.09	10.41	10.45	106,300
25 Jun 13	10.30000 +0.40	10.36	10.00	10.06	16,450
24 Jun 13	9.90000 -0.36	10.17	9.54	10.05	16,500
21 Jun 13	10.26000 -0.58	10.85	10.05	10.84	177,000
20 Jun 13	10.84000 -0.46	11.15	10.45	11.15	100,750
19 Jun 13	11.30000 -0.08	11.50	11.01	11.42	16,550
18 Jun 13	11.38000 -0.22	11.50	11.35	11.41	50,750
17 Jun 13	11.60000 +0.14	11.70	11.21	11.21	44,850
14 Jun 13	11.46000 -0.22	11.70	11.25	11.69	4,750
13 Jun 13	11.68000 -0.06	11.73	11.31	11.46	36,700
12 Jun 13	11.74000 -0.15	11.89	11.48	11.89	67,750
11 Jun 13	11.89000 -0.07	12.00	11.70	12.00	39,400
10 Jun 13	11.96000 +0.03	12.11	11.70	12.07	122,100
07 Jun 13	11.93000 +0.11	12.18	11.48	11.88	189,800
06 Jun 13	11.82000 -0.18	12.00	11.55	12.00	96,850
05 Jun 13	12.00000 +0.04	12.10	11.51	12.10	179,600
04 Jun 13	11.96000 -0.51	12.70	11.50	12.57	186,450
03 Jun 13	12.47000 -1.13	13.50	12.40	13.50	72,600
31 May 13	13.60000 +0.00	13.65	13.20	13.60	100,450
30 May 13	13.60000 -0.15	13.60	13.50	13.59	44,100
29 May 13	13.75000 +0.00	14.20	13.46	13.75	41,650
28 May 13	13.75000 +1.70	13.75	12.50	12.50	1,550
27 May 13	12.05000 +0.00	12.05	11.00	11.00	7,050