FUNDMANAGER.co.uk

North American Construction Group

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	16.08000 -0.03	16.15	15.95	16.07	83,214
19 Oct 26	16.11000 -0.29	16.48	16.00	16.43	75,729
16 Oct 26	16.40000 +0.13	16.74	16.25	16.25	91,672
15 Oct 26	16.27000 -0.42	16.71	15.40	16.71	354,661
14 Oct 26	16.69000 -0.12	16.97	16.55	16.75	183,994
13 Oct 26	16.81000 -0.13	17.48	16.52	17.48	161,481
09 Oct 26	16.94000 -0.02	17.10	16.85	16.98	31,324
08 Oct 26	16.96000 +0.01	17.04	16.70	16.95	52,293
07 Oct 26	16.95000 -0.40	17.35	16.68	17.35	90,255
06 Oct 26	17.35000 -0.10	17.65	17.22	17.45	40,899
05 Oct 26	17.45000 +0.07	17.56	17.08	17.37	44,321
02 Oct 26	17.38000 +0.10	17.51	17.08	17.13	52,200
01 Oct 26	17.28000 +0.14	17.37	17.04	17.04	60,589
30 Sep 26	17.14000 +0.15	17.19	16.88	16.92	94,824
29 Sep 26	16.99000 -0.26	17.28	16.92	17.15	168,237
28 Sep 26	17.25000 -0.22	17.49	17.17	17.49	97,075
25 Sep 26	17.47000 -0.26	17.77	17.34	17.77	112,962
24 Sep 26	17.73000 +0.05	17.90	17.62	17.69	75,400
23 Sep 26	17.68000 +0.03	17.83	17.48	17.57	62,600
22 Sep 26	17.65000 +0.12	17.82	17.40	17.53	77,800
21 Sep 26	17.53000 -0.25	17.99	17.47	17.99	95,573
18 Sep 26	17.78000 -0.19	18.69	17.76	18.69	37,226
17 Sep 26	17.97000 -0.05	18.30	17.87	18.07	53,939
16 Sep 26	18.02000 -0.24	18.43	17.90	18.26	71,220
15 Sep 26	18.26000 +0.26	18.39	17.98	18.01	93,920
14 Sep 26	18.00000 -0.78	18.85	17.99	18.85	127,700
11 Sep 26	18.78000 +0.07	18.84	18.62	18.71	55,392
10 Sep 26	18.71000 -0.10	18.80	18.40	18.71	70,584
09 Sep 26	18.81000 +0.11	18.93	18.57	18.75	57,426
08 Sep 26	18.70000 +0.26	18.80	18.42	18.54	89,259
04 Sep 26	18.44000 -0.07	18.64	18.33	18.64	27,900
03 Sep 26	18.51000 +0.19	18.56	18.04	18.29	78,500
02 Sep 26	18.32000 -0.01	18.52	18.16	18.31	47,900
01 Sep 26	18.33000 -0.26	18.61	18.16	18.54	80,300
31 Aug 26	18.59000 +0.37	18.65	18.34	18.43	66,500
28 Aug 26	18.22000 -0.55	18.61	18.20	18.61	51,900
27 Aug 26	18.77000 +0.34	18.80	18.20	18.43	89,500
26 Aug 26	18.43000 +0.02	18.74	18.25	18.74	57,858
25 Aug 26	18.41000 -0.18	18.68	18.41	18.59	82,886
24 Aug 26	18.59000 -0.70	19.34	18.49	19.11	147,059
21 Aug 26	19.29000 +0.60	19.32	18.58	18.82	95,342
20 Aug 26	18.69000 -0.06	18.87	18.50	18.85	79,306
19 Aug 26	18.75000 -0.28	19.02	18.65	18.98	85,155
18 Aug 26	19.03000 -0.33	19.49	18.82	19.49	142,174
17 Aug 26	19.36000 +0.12	19.88	19.30	19.35	126,781
14 Aug 26	19.24000 -0.78	20.10	19.04	20.10	246,045
13 Aug 26	20.02000 -1.39	22.35	19.91	22.09	263,700
12 Aug 26	21.41000 +0.03	21.60	21.11	21.40	85,005
11 Aug 26	21.38000 +1.03	21.50	20.45	20.48	173,482
10 Aug 26	20.35000 -0.03	20.50	20.00	20.47	64,227
07 Aug 26	20.38000 +0.04	20.52	19.92	20.30	97,324
06 Aug 26	20.34000 +0.21	20.67	19.83	20.10	185,002
05 Aug 26	20.13000 +1.09	20.29	18.91	19.15	124,386
04 Aug 26	19.04000 -0.05	19.25	18.86	19.01	63,395
31 Jul 26	19.09000 +0.19	19.18	18.81	18.90	73,796
30 Jul 26	18.90000 +0.36	18.96	18.60	18.71	74,480
29 Jul 26	18.54000 -0.80	19.40	18.54	19.40	102,497
28 Jul 26	19.34000 -0.30	19.35	19.10	19.35	52,690
27 Jul 26	19.64000 +0.02	20.25	19.46	19.64	65,095
24 Jul 26	19.62000 -0.08	19.77	19.32	19.75	65,160
23 Jul 26	19.70000 -0.09	19.89	19.50	19.83	83,824
22 Jul 26	19.79000 +0.54	19.80	19.33	19.33	130,178
21 Jul 26	19.25000 +0.63	19.27	18.77	18.90	97,711
20 Jul 26	18.62000 +0.04	18.84	18.50	18.84	40,378
17 Jul 26	18.58000 -0.10	18.92	18.32	18.68	75,483
16 Jul 26	18.68000 -0.11	18.92	18.50	18.86	63,636
15 Jul 26	18.79000 -0.08	19.06	18.54	18.99	78,297
14 Jul 26	18.87000 -0.45	19.27	18.84	19.23	46,773
13 Jul 26	19.32000 +0.05	19.40	19.21	19.36	59,156
10 Jul 26	19.27000 -0.18	19.57	18.95	19.47	79,565
09 Jul 26	19.45000 +0.32	20.00	19.24	19.38	168,152
08 Jul 26	19.13000 +0.46	19.15	18.53	18.99	62,920
07 Jul 26	18.67000 +0.33	18.76	18.34	18.59	81,993
06 Jul 26	18.34000 -0.19	18.50	18.27	18.48	73,298
03 Jul 26	18.53000 +0.24	18.61	18.37	18.41	25,217
02 Jul 26	18.29000 -0.57	18.78	18.14	18.71	105,787
30 Jun 26	18.86000 -0.18	19.05	18.71	18.99	66,582
29 Jun 26	19.04000 -0.20	19.52	18.95	19.52	36,583
26 Jun 26	19.24000 -0.27	19.45	19.09	19.38	71,140
25 Jun 26	19.51000 +0.43	19.60	19.00	19.13	90,263
24 Jun 26	19.08000 -0.09	19.22	18.77	19.07	71,940
23 Jun 26	19.17000 -0.09	19.25	18.96	19.20	34,100
22 Jun 26	19.26000 -0.10	19.52	19.02	19.52	54,622
19 Jun 26	19.36000 +0.20	19.57	19.15	19.22	52,647
18 Jun 26	19.16000 +0.24	19.16	18.55	19.10	114,209
17 Jun 26	18.92000 +0.01	19.61	18.77	18.77	144,473
16 Jun 26	18.91000 -0.29	19.27	18.81	19.08	68,815
15 Jun 26	19.20000 +0.28	19.30	18.72	18.91	56,500
12 Jun 26	18.92000 +0.13	19.04	18.60	18.62	73,310
11 Jun 26	18.79000 +0.28	18.95	18.63	18.72	93,067
10 Jun 26	18.51000 -1.00	19.45	18.49	19.45	103,924
09 Jun 26	19.51000 -0.05	19.70	19.02	19.62	54,612
08 Jun 26	19.56000 +0.38	19.70	19.13	19.19	63,526
05 Jun 26	19.18000 -0.49	19.65	19.12	19.65	70,580
04 Jun 26	19.67000 +0.84	19.84	18.90	18.90	92,822
03 Jun 26	18.83000 -0.42	19.22	18.78	19.11	70,195
02 Jun 26	19.25000 +0.19	19.38	19.10	19.18	74,954
01 Jun 26	19.06000 -0.02	19.65	19.01	19.27	91,682
29 May 26	19.08000 -0.03	19.39	19.03	19.06	53,038
28 May 26	19.11000 -0.23	19.53	19.11	19.39	79,940
27 May 26	19.34000 -0.64	20.19	19.34	19.95	114,834
26 May 26	19.98000 -0.29	20.30	19.95	20.20	111,478
25 May 26	20.27000 -0.15	20.34	19.95	20.34	85,218
22 May 26	20.42000 +0.52	20.50	19.82	19.99	103,734
21 May 26	19.90000 -0.11	20.25	19.69	20.07	60,030
20 May 26	20.01000 -0.25	20.55	19.94	20.53	86,500
19 May 26	20.26000 -0.76	20.97	20.26	20.96	101,686
15 May 26	21.02000 -0.60	21.70	21.00	21.70	86,581
14 May 26	21.62000 +1.83	22.16	19.85	19.99	307,887
13 May 26	19.79000 -0.15	20.05	19.60	19.93	170,487
12 May 26	19.94000 +0.00	20.05	19.65	19.95	88,897
11 May 26	19.94000 -0.15	20.15	19.80	20.00	95,148
08 May 26	20.09000 +0.29	20.25	19.75	19.98	47,604
07 May 26	19.80000 -0.13	19.92	19.50	19.92	105,675
06 May 26	19.93000 -0.31	20.23	19.50	20.23	115,427
05 May 26	20.24000 +0.39	20.39	19.95	20.01	139,405
04 May 26	19.85000 -0.17	20.03	19.77	19.97	152,715
01 May 26	20.02000 +0.06	20.02	19.68	19.92	81,116
30 Apr 26	19.96000 +0.22	20.19	19.63	19.63	98,493
29 Apr 26	19.74000 -0.12	19.88	19.25	19.88	201,622
28 Apr 26	19.86000 +0.33	20.05	19.53	19.80	37,217
27 Apr 26	19.53000 -0.29	20.09	19.44	20.00	132,904
24 Apr 26	19.82000 +0.67	19.90	18.93	19.12	82,745
23 Apr 26	19.15000 -0.13	19.69	18.98	19.23	124,805
22 Apr 26	19.28000 +0.78	19.28	18.50	18.50	309,881
21 Apr 26	18.50000 -0.13	18.94	18.38	18.63	245,278
20 Apr 26	18.63000 -0.56	19.25	18.59	19.25	145,148
17 Apr 26	19.19000 -0.15	19.38	18.75	19.38	84,801
16 Apr 26	19.34000 -0.75	20.28	19.32	20.28	64,457
15 Apr 26	20.09000 -0.17	20.36	20.07	20.10	127,644
14 Apr 26	20.26000 -0.04	20.50	19.78	20.30	108,427
13 Apr 26	20.30000 +0.47	20.31	19.75	19.85	57,140
10 Apr 26	19.83000 +0.56	19.85	19.11	19.14	121,532
09 Apr 26	19.27000 -0.16	19.55	19.19	19.38	96,613
08 Apr 26	19.43000 +0.19	19.57	18.75	18.87	111,483
07 Apr 26	19.24000 -0.02	19.65	18.93	19.33	84,645
06 Apr 26	19.26000 +0.38	19.44	18.97	18.97	59,935
02 Apr 26	18.88000 +0.36	18.96	18.24	18.41	76,977
01 Apr 26	18.52000 -0.25	18.79	18.38	18.58	135,966
31 Mar 26	18.77000 +0.63	18.79	18.33	18.36	144,719
30 Mar 26	18.14000 -0.36	18.74	18.00	18.51	113,224
27 Mar 26	18.50000 -0.41	19.13	18.42	18.92	111,100
26 Mar 26	18.91000 -0.85	19.98	18.82	19.69	130,093
25 Mar 26	19.76000 -0.22	20.24	19.58	20.24	93,521
24 Mar 26	19.98000 +0.39	20.17	19.46	19.46	120,459
23 Mar 26	19.59000 +0.84	19.85	18.71	18.71	64,078
20 Mar 26	18.75000 -0.25	19.09	18.40	18.82	111,026
19 Mar 26	19.00000 +0.47	19.18	18.32	18.41	105,230
18 Mar 26	18.53000 +0.44	18.66	18.08	18.08	97,675
17 Mar 26	18.09000 +0.09	18.23	17.85	18.10	204,785
16 Mar 26	18.00000 +0.41	18.08	17.39	17.77	177,757
13 Mar 26	17.59000 +1.09	18.02	16.68	17.00	328,935
12 Mar 26	16.50000 -6.30	20.99	16.45	20.99	664,224
11 Mar 26	22.80000 +0.12	22.95	22.36	22.37	76,718
10 Mar 26	22.68000 +0.40	22.72	22.11	22.48	151,476
09 Mar 26	22.28000 -0.20	22.75	22.18	22.27	128,693
06 Mar 26	22.48000 -0.64	23.03	22.27	23.03	51,800
05 Mar 26	23.12000 +0.03	23.46	22.80	23.20	80,000
04 Mar 26	23.09000 +0.41	23.49	22.45	22.66	71,000
03 Mar 26	22.68000 -0.42	22.98	22.21	22.97	37,600
02 Mar 26	23.10000 +0.26	23.34	22.39	22.84	84,100
27 Feb 26	22.84000 +0.11	22.84	22.41	22.69	40,400
26 Feb 26	22.73000 +0.33	22.75	22.12	22.39	64,800
25 Feb 26	22.40000 -0.29	22.76	22.15	22.71	54,700
24 Feb 26	22.69000 +0.41	22.70	22.08	22.28	36,100
23 Feb 26	22.28000 -0.30	22.69	21.88	22.61	68,400
20 Feb 26	22.58000 -0.18	23.05	22.39	22.50	51,900
19 Feb 26	22.76000 +0.34	23.05	22.40	22.40	62,200
18 Feb 26	22.42000 +0.47	22.51	22.02	22.02	53,700
17 Feb 26	21.95000 -0.19	22.21	21.57	22.18	66,100
13 Feb 26	22.14000 +0.51	22.32	21.46	21.46	41,400
12 Feb 26	21.63000 -0.03	21.92	21.25	21.84	85,700
11 Feb 26	21.66000 -0.22	22.18	21.66	22.00	69,800
10 Feb 26	21.88000 -0.12	22.13	21.70	22.03	134,600
09 Feb 26	22.00000 +0.04	22.34	21.79	21.79	81,900
06 Feb 26	21.96000 +0.96	22.25	21.26	21.26	83,800
05 Feb 26	21.00000 +0.22	21.44	20.61	20.77	79,900
04 Feb 26	20.78000 +0.40	20.86	20.28	20.50	67,500
03 Feb 26	20.38000 +0.18	20.53	20.08	20.53	90,900
02 Feb 26	20.20000 -0.15	20.42	19.90	20.12	107,000
30 Jan 26	20.35000 -0.19	20.50	19.92	20.41	360,600
29 Jan 26	20.54000 +0.36	20.72	19.88	20.35	114,500
28 Jan 26	20.18000 -0.10	20.41	20.04	20.41	80,100
27 Jan 26	20.28000 -0.39	20.59	20.18	20.50	60,800
26 Jan 26	20.67000 -0.10	20.81	20.50	20.79	88,400
23 Jan 26	20.77000 -0.30	21.32	20.73	21.07	115,000
22 Jan 26	21.07000 -0.20	21.63	21.03	21.53	93,900
21 Jan 26	21.27000 -0.52	21.78	20.45	21.34	137,500
20 Jan 26	21.79000 +0.07	21.94	21.54	21.89	51,900
19 Jan 26	21.72000 +0.01	21.75	21.42	21.70	61,100
16 Jan 26	21.71000 -0.47	22.20	21.59	22.20	82,100
15 Jan 26	22.18000 +0.05	22.30	21.79	21.98	72,500
14 Jan 26	22.13000 +0.41	22.27	21.56	21.56	84,100
13 Jan 26	21.72000 +0.48	21.97	21.21	21.21	78,700
12 Jan 26	21.24000 +0.18	21.37	20.72	21.08	66,000
09 Jan 26	21.06000 +0.25	21.29	20.65	20.98	89,800
08 Jan 26	20.81000 +0.49	21.09	20.31	20.31	54,800
07 Jan 26	20.32000 -0.83	21.14	20.11	21.14	160,800
06 Jan 26	21.15000 +0.98	21.27	20.11	20.14	139,500
05 Jan 26	20.17000 -0.05	20.60	19.70	20.40	101,500
02 Jan 26	20.22000 +0.46	20.22	19.59	19.71	90,000
31 Dec 25	19.76000 +0.22	19.77	19.50	19.60	50,000
30 Dec 25	19.54000 +0.19	19.69	19.28	19.28	65,300
29 Dec 25	19.35000 +0.37	19.55	18.98	19.00	100,400
24 Dec 25	18.98000 +0.26	19.04	18.55	18.73	77,100
23 Dec 25	18.72000 -0.33	19.20	18.63	19.07	108,800
22 Dec 25	19.05000 +0.93	19.27	18.24	18.24	290,300
19 Dec 25	18.12000 -0.91	19.44	17.14	18.89	679,700
18 Dec 25	19.03000 -0.19	19.34	18.90	19.23	91,600
17 Dec 25	19.22000 +0.04	19.85	19.09	19.18	90,700
16 Dec 25	19.18000 +0.16	19.18	18.65	18.97	155,000
15 Dec 25	19.02000 +0.12	19.12	18.78	18.89	232,600
12 Dec 25	18.90000 -0.16	19.07	18.67	19.06	110,400
11 Dec 25	19.06000 -0.17	19.17	18.86	19.17	150,500
10 Dec 25	19.23000 +0.38	19.40	18.52	18.97	332,900
09 Dec 25	18.85000 -0.12	19.07	18.81	18.99	119,400
08 Dec 25	18.97000 -0.53	19.51	18.82	19.50	151,100
05 Dec 25	19.50000 -0.39	20.05	19.41	19.89	130,700
04 Dec 25	19.89000 -0.24	20.39	19.83	20.13	130,100
03 Dec 25	20.13000 +0.27	20.25	19.79	19.79	138,800
02 Dec 25	19.86000 -0.29	20.33	19.61	20.31	69,800
01 Dec 25	20.15000 +0.11	20.41	20.03	20.03	129,700
28 Nov 25	20.04000 +0.28	20.36	19.72	19.72	44,400
27 Nov 25	19.76000 -0.10	19.90	19.65	19.65	42,900
26 Nov 25	19.86000 +0.03	19.96	19.76	19.79	91,600
25 Nov 25	19.83000 +0.43	19.88	19.12	19.38	149,500
24 Nov 25	19.40000 +0.33	19.44	18.89	18.89	942,200
21 Nov 25	19.07000 +0.03	19.29	18.60	19.10	96,100
20 Nov 25	19.04000 -0.21	19.84	18.99	19.54	127,200
19 Nov 25	19.25000 +0.34	19.30	18.70	18.80	142,600
18 Nov 25	18.91000 -0.02	19.36	18.61	18.86	181,600
17 Nov 25	18.93000 -0.62	19.62	18.77	19.08	151,800
14 Nov 25	19.55000 +0.85	19.86	18.54	18.67	156,000
13 Nov 25	18.70000 -1.47	21.43	18.44	21.43	270,100
12 Nov 25	20.17000 +0.32	20.27	19.52	19.75	126,800
11 Nov 25	19.85000 +0.74	19.92	19.12	19.12	79,900
10 Nov 25	19.11000 -0.23	20.00	19.07	19.46	84,700
07 Nov 25	19.34000 -0.36	19.65	19.16	19.60	61,500
06 Nov 25	19.70000 -0.06	20.21	19.68	19.95	90,200
05 Nov 25	19.76000 -0.18	20.22	19.76	19.99	111,500
04 Nov 25	19.94000 -1.75	21.57	19.94	21.57	131,500
03 Nov 25	21.69000 -0.15	21.89	21.26	21.64	179,000
31 Oct 25	21.84000 +0.29	21.93	21.56	21.69	148,300
30 Oct 25	21.55000 -0.36	22.09	21.54	21.94	79,300
29 Oct 25	21.91000 +0.70	21.92	21.30	21.30	141,000
28 Oct 25	21.21000 -0.18	21.52	21.17	21.34	82,000
27 Oct 25	21.39000 +0.06	21.57	21.20	21.25	103,300
24 Oct 25	21.33000 -0.28	21.71	21.33	21.51	101,200
23 Oct 25	21.61000 +0.59	21.96	21.11	21.11	201,200
22 Oct 25	21.02000 +0.29	21.09	20.62	20.62	80,700
21 Oct 25	20.73000 -0.08	21.00	20.51	20.79	59,400
20 Oct 25	20.81000 +0.66	21.00	20.17	20.17	133,600
17 Oct 25	20.15000 -0.13	20.36	19.76	20.33	97,300
16 Oct 25	20.28000 -0.26	20.59	20.17	20.59	99,100
15 Oct 25	20.54000 +0.28	20.73	20.28	20.28	185,700
14 Oct 25	20.26000 +1.40	20.30	18.86	18.91	251,700
10 Oct 25	18.86000 -1.25	19.94	18.83	19.94	218,700
09 Oct 25	20.11000 -0.10	20.74	20.02	20.25	194,000
08 Oct 25	20.21000 -0.14	20.57	20.16	20.50	154,200
07 Oct 25	20.35000 -0.20	21.11	20.08	20.35	186,400
06 Oct 25	20.55000 +0.58	20.74	19.92	20.24	152,400
03 Oct 25	19.97000 -0.33	20.36	19.94	20.34	172,600
02 Oct 25	20.30000 -0.04	20.43	19.89	20.39	105,800
01 Oct 25	20.34000 +0.57	20.48	19.64	19.75	153,400
30 Sep 25	19.77000 +0.12	19.88	19.38	19.48	108,600
29 Sep 25	19.65000 +0.38	19.74	19.01	19.26	352,600
26 Sep 25	19.27000 +0.09	19.47	19.13	19.30	58,200
25 Sep 25	19.18000 +0.02	19.20	18.95	19.14	66,000
24 Sep 25	19.16000 +0.34	19.26	18.72	18.91	61,400
23 Sep 25	18.82000 -0.19	19.42	18.80	19.11	85,300
22 Sep 25	19.01000 +0.38	19.05	18.46	18.54	83,200
19 Sep 25	18.63000 -0.31	18.99	18.57	18.99	93,000
18 Sep 25	18.94000 -0.15	19.25	18.82	19.25	76,900
17 Sep 25	19.09000 +0.02	19.56	19.05	19.24	103,500
16 Sep 25	19.07000 +0.22	19.12	18.74	18.77	53,800
15 Sep 25	18.85000 -0.10	19.04	18.69	18.87	65,400
12 Sep 25	18.95000 +0.32	19.09	18.63	18.63	96,400
11 Sep 25	18.63000 -0.37	19.02	18.63	18.90	92,600
10 Sep 25	19.00000 +0.45	19.02	18.52	18.52	94,600
09 Sep 25	18.55000 -0.02	18.81	18.51	18.60	79,800
08 Sep 25	18.57000 +0.02	18.61	18.14	18.45	75,900
05 Sep 25	18.55000 -0.09	18.81	18.31	18.71	74,900
04 Sep 25	18.64000 +0.19	18.69	18.32	18.39	114,000
03 Sep 25	18.45000 -0.38	18.82	18.40	18.62	91,900
02 Sep 25	18.83000 +0.06	18.86	18.55	18.55	78,100
29 Aug 25	18.77000 +0.05	18.82	18.52	18.79	108,300
28 Aug 25	18.72000 +0.22	18.79	18.45	18.53	54,500
27 Aug 25	18.50000 +0.36	18.58	18.11	18.11	109,700
26 Aug 25	18.14000 +0.02	18.38	18.10	18.14	157,200
25 Aug 25	18.12000 -0.64	18.68	18.12	18.61	62,100
22 Aug 25	18.76000 +0.25	19.09	18.43	18.43	139,400
21 Aug 25	18.51000 +0.51	18.60	17.91	17.91	161,700
20 Aug 25	18.00000 +0.88	18.16	17.11	17.17	180,000
19 Aug 25	17.12000 -0.16	17.40	17.00	17.23	265,500
18 Aug 25	17.28000 +0.27	17.56	16.78	16.99	241,900
15 Aug 25	17.01000 -0.79	17.72	16.95	17.53	452,500
14 Aug 25	17.80000 -5.19	19.25	17.12	19.00	939,700
13 Aug 25	22.99000 +0.34	23.10	22.44	22.72	74,300
12 Aug 25	22.65000 +0.25	23.03	22.48	22.48	84,500
11 Aug 25	22.40000 -0.08	22.65	22.32	22.60	40,500
08 Aug 25	22.48000 +0.45	22.57	22.11	22.35	108,700
07 Aug 25	22.03000 +1.17	22.83	22.00	22.00	181,700
06 Aug 25	20.86000 +0.68	20.89	20.34	20.35	68,700
05 Aug 25	20.18000 -0.43	20.76	20.15	20.61	108,600
01 Aug 25	20.61000 -0.24	20.67	20.22	20.67	49,300
31 Jul 25	20.85000 -0.28	21.13	20.73	21.00	52,600
30 Jul 25	21.13000 -0.44	21.44	20.94	21.42	30,600
29 Jul 25	21.57000 +0.42	21.58	21.00	21.27	103,700
28 Jul 25	21.15000 +0.09	21.40	21.15	21.20	24,500
25 Jul 25	21.06000 -0.51	21.48	21.06	21.39	22,800
24 Jul 25	21.57000 +0.13	21.60	21.23	21.41	42,900
23 Jul 25	21.44000 +0.54	21.53	20.86	20.86	52,000
22 Jul 25	20.90000 -0.12	21.05	20.86	20.96	31,300
21 Jul 25	21.02000 +0.06	21.09	20.83	21.05	32,000
18 Jul 25	20.96000 +0.06	21.17	20.88	21.14	94,900
17 Jul 25	20.90000 +0.18	21.00	20.65	20.91	105,200
16 Jul 25	20.72000 -0.16	20.97	20.56	20.89	137,100
15 Jul 25	20.88000 -0.42	21.50	20.81	21.46	105,900
14 Jul 25	21.30000 -0.55	21.87	21.16	21.77	106,400
11 Jul 25	21.85000 -0.99	22.42	20.98	22.42	333,100
10 Jul 25	22.84000 -0.02	23.26	22.64	22.91	66,100
09 Jul 25	22.86000 +0.25	22.95	22.33	22.66	53,400
08 Jul 25	22.61000 +0.58	22.67	22.13	22.13	157,200
07 Jul 25	22.03000 -0.45	22.53	21.87	22.40	32,900
04 Jul 25	22.48000 +0.16	22.56	22.28	22.33	33,400
03 Jul 25	22.32000 -0.18	22.60	22.25	22.60	32,400
02 Jul 25	22.50000 +0.71	22.54	21.79	21.85	113,900
30 Jun 25	21.79000 -0.30	22.11	21.67	21.93	94,200
27 Jun 25	22.09000 -0.76	22.87	21.83	22.87	263,100
26 Jun 25	22.85000 +0.41	22.99	22.30	22.69	58,900
25 Jun 25	22.44000 -0.54	22.98	22.40	22.93	58,600
24 Jun 25	22.98000 -0.17	23.17	22.81	23.00	28,300
23 Jun 25	23.15000 -0.98	24.28	23.10	24.18	53,100
20 Jun 25	24.13000 +0.13	24.20	23.94	24.16	29,700
19 Jun 25	24.00000 -0.22	24.18	23.93	24.01	18,800
18 Jun 25	24.22000 -0.31	24.59	24.11	24.57	32,900
17 Jun 25	24.53000 +0.49	24.59	24.09	24.21	40,300
16 Jun 25	24.04000 -0.34	24.36	23.91	24.30	36,200
13 Jun 25	24.38000 -0.09	24.55	24.27	24.50	24,400
12 Jun 25	24.47000 -0.34	24.62	24.39	24.44	21,400
11 Jun 25	24.81000 +0.39	24.81	24.39	24.56	43,200
10 Jun 25	24.42000 -0.20	24.90	24.38	24.78	25,600
09 Jun 25	24.62000 +0.20	24.78	24.42	24.42	33,400
06 Jun 25	24.42000 +0.57	24.50	24.00	24.00	26,700
05 Jun 25	23.85000 -0.09	24.03	23.63	23.92	49,200
04 Jun 25	23.94000 -0.26	24.08	23.64	24.02	45,000
03 Jun 25	24.20000 +0.69	24.40	23.45	23.45	109,900
02 Jun 25	23.51000 -0.09	23.77	23.49	23.62	71,400
30 May 25	23.60000 -0.40	24.00	23.32	24.00	93,500
29 May 25	24.00000 -0.01	24.14	23.82	24.11	58,600
28 May 25	24.01000 +0.27	24.25	23.61	23.87	83,400
27 May 25	23.74000 +0.16	23.88	23.42	23.88	71,200
26 May 25	23.58000 +0.01	23.81	23.58	23.69	51,800
23 May 25	23.57000 -0.10	23.67	23.33	23.39	39,700
22 May 25	23.67000 +0.70	23.75	22.62	22.73	73,300
21 May 25	22.97000 -0.68	23.87	22.94	23.87	45,200
20 May 25	23.65000 -0.45	24.06	23.54	23.54	57,200
16 May 25	24.10000 +0.06	24.50	23.86	24.23	69,800
15 May 25	24.04000 +0.53	24.83	21.99	21.99	173,100
14 May 25	23.51000 +0.66	23.73	22.90	22.99	141,800
13 May 25	22.85000 +0.18	23.16	22.71	22.92	114,500
12 May 25	22.67000 +0.74	23.08	22.51	22.51	78,700
09 May 25	21.93000 -0.28	22.50	21.84	22.50	68,100
08 May 25	22.21000 +0.34	22.40	21.90	22.00	82,800
07 May 25	21.87000 +0.37	21.92	21.41	21.60	48,000
06 May 25	21.50000 +0.29	21.72	21.18	21.21	50,600
05 May 25	21.21000 -0.54	21.64	21.14	21.63	40,200
02 May 25	21.75000 +0.40	21.85	21.25	21.41	111,200
01 May 25	21.35000 +0.35	21.53	21.16	21.16	155,300
30 Apr 25	21.00000 -0.11	21.04	20.52	21.04	67,800
29 Apr 25	21.11000 -0.16	21.32	20.94	21.25	37,600
28 Apr 25	21.27000 -0.06	21.43	21.07	21.38	48,200
25 Apr 25	21.33000 +0.28	21.47	20.95	21.04	91,300
24 Apr 25	21.05000 -0.30	21.60	21.00	21.37	120,400
23 Apr 25	21.35000 +0.18	21.80	21.25	21.26	80,200
22 Apr 25	21.17000 +0.06	21.44	21.04	21.24	73,000
21 Apr 25	21.11000 -0.11	21.20	20.58	20.87	61,900
17 Apr 25	21.22000 +0.15	21.49	21.00	21.00	125,900
16 Apr 25	21.07000 +0.40	21.35	20.66	20.66	89,100
15 Apr 25	20.67000 +0.64	20.88	20.02	20.02	106,500
14 Apr 25	20.03000 +0.16	20.43	19.89	20.26	82,600
11 Apr 25	19.87000 +0.60	19.94	18.93	19.38	68,800
10 Apr 25	19.27000 -1.66	20.46	19.13	20.46	94,300
09 Apr 25	20.93000 +1.77	21.21	18.83	19.00	131,400
08 Apr 25	19.16000 -0.67	20.56	19.03	20.56	111,900
07 Apr 25	19.83000 -0.47	20.59	19.39	19.50	166,700
04 Apr 25	20.30000 -1.77	21.58	20.00	21.55	168,100
03 Apr 25	22.07000 -1.30	22.87	21.98	22.49	113,200
02 Apr 25	23.37000 +0.41	23.37	22.70	22.88	87,700
01 Apr 25	22.96000 +0.27	23.00	22.51	22.51	62,800
31 Mar 25	22.69000 -0.21	23.02	22.64	22.99	82,700
28 Mar 25	22.90000 -0.12	23.09	22.73	22.95	54,400
27 Mar 25	23.02000 -1.28	24.22	22.99	24.22	96,000
26 Mar 25	24.30000 +0.96	24.37	23.38	23.38	121,800
25 Mar 25	23.34000 -0.05	23.56	23.19	23.48	62,300
24 Mar 25	23.39000 +0.29	23.76	23.16	23.16	95,700
21 Mar 25	23.10000 -0.58	24.00	23.01	23.68	138,100
20 Mar 25	23.68000 -1.19	24.96	21.88	23.11	235,300
19 Mar 25	24.87000 +0.57	25.05	24.04	24.31	126,200
18 Mar 25	24.30000 +0.28	24.69	23.99	23.99	69,900
17 Mar 25	24.02000 -0.09	24.71	23.73	24.08	102,600
14 Mar 25	24.11000 +0.99	24.38	23.15	23.15	99,400
13 Mar 25	23.12000 -0.29	23.59	22.90	23.44	104,300
12 Mar 25	23.41000 +0.48	23.45	22.94	22.98	92,800
11 Mar 25	22.93000 -0.03	23.23	22.65	22.96	75,800
10 Mar 25	22.96000 -1.41	24.08	22.76	24.08	149,900
07 Mar 25	24.37000 +0.39	25.07	24.06	24.06	102,500
06 Mar 25	23.98000 +0.23	24.37	23.55	23.65	127,700
05 Mar 25	23.75000 +0.59	23.76	22.99	23.15	244,000
04 Mar 25	23.16000 -1.17	24.11	23.16	24.00	121,900
03 Mar 25	24.33000 -1.09	25.77	23.93	25.40	131,600
28 Feb 25	25.42000 -0.24	25.79	25.29	25.78	93,300
27 Feb 25	25.66000 -0.29	26.42	25.62	26.25	57,600
26 Feb 25	25.95000 +0.01	26.31	25.86	25.86	65,500
25 Feb 25	25.94000 +0.15	26.00	25.51	25.77	58,500
24 Feb 25	25.79000 -0.55	26.53	25.77	26.35	66,100
21 Feb 25	26.34000 -0.43	26.89	26.18	26.86	57,200
20 Feb 25	26.77000 -0.05	27.21	26.43	27.13	65,000
19 Feb 25	26.82000 +0.04	26.99	26.41	26.93	76,400
18 Feb 25	26.78000 +0.31	27.14	26.30	26.30	103,900
14 Feb 25	26.47000 -0.15	26.93	26.22	26.78	55,800
13 Feb 25	26.62000 -0.27	26.98	26.58	26.98	34,000
12 Feb 25	26.89000 -0.26	27.15	26.56	27.15	54,200
11 Feb 25	27.15000 -0.46	27.68	26.98	27.68	129,600
10 Feb 25	27.61000 +0.56	27.68	27.23	27.23	36,800
07 Feb 25	27.05000 +0.25	27.18	26.90	26.90	43,300
06 Feb 25	26.80000 -0.26	27.00	26.75	26.81	91,400
05 Feb 25	27.06000 +0.02	27.38	26.81	27.02	116,500
04 Feb 25	27.04000 +0.03	27.34	26.80	27.01	23,100
03 Feb 25	27.01000 -0.59	27.49	26.64	26.76	85,900
31 Jan 25	27.60000 -0.62	28.31	27.59	28.01	130,400
30 Jan 25	28.22000 -0.23	28.48	27.22	28.44	108,700
29 Jan 25	28.45000 +0.17	28.74	28.26	28.26	47,000
28 Jan 25	28.28000 -0.33	28.75	28.21	28.58	44,100
27 Jan 25	28.61000 -0.50	29.24	28.16	29.02	92,300
24 Jan 25	29.11000 -0.13	29.43	29.00	29.00	32,600
23 Jan 25	29.24000 -0.83	30.25	29.11	30.25	85,200
22 Jan 25	30.07000 +0.16	31.22	30.07	30.33	192,000
21 Jan 25	29.91000 -0.08	30.32	29.42	30.32	77,000
20 Jan 25	29.99000 +0.41	30.04	29.26	29.26	12,500
17 Jan 25	29.58000 -0.45	30.34	29.52	30.09	44,900
16 Jan 25	30.03000 -0.21	30.39	30.03	30.29	63,000
15 Jan 25	30.24000 +0.37	30.39	29.88	30.00	43,200
14 Jan 25	29.87000 +0.62	29.95	29.10	29.42	50,500
13 Jan 25	29.25000 +0.02	29.71	29.22	29.36	68,800
10 Jan 25	29.23000 -0.58	29.88	28.94	29.69	68,400
09 Jan 25	29.81000 +0.58	30.62	29.52	29.83	59,600
08 Jan 25	29.23000 -2.35	31.60	29.22	31.56	126,400
07 Jan 25	31.58000 +0.39	31.67	31.32	31.48	40,900
06 Jan 25	31.19000 -0.24	31.64	31.13	31.64	40,200
03 Jan 25	31.43000 +0.19	31.52	31.03	31.06	48,900
02 Jan 25	31.24000 +0.26	31.65	30.81	30.90	54,600
31 Dec 24	30.98000 +0.21	31.16	30.79	31.00	51,800
30 Dec 24	30.77000 +0.29	30.85	30.07	30.07	25,400
27 Dec 24	30.48000 -0.22	30.72	30.18	30.58	29,600
24 Dec 24	30.70000 +0.09	30.90	30.40	30.70	34,100
23 Dec 24	30.61000 +1.47	30.63	29.16	29.16	66,200
20 Dec 24	29.14000 -0.29	29.51	29.00	29.50	62,800
19 Dec 24	29.43000 +0.03	29.75	29.31	29.47	73,500
18 Dec 24	29.40000 -0.50	29.98	29.30	29.90	74,800
17 Dec 24	29.90000 -0.04	30.20	29.58	30.09	74,900
16 Dec 24	29.94000 +0.29	30.60	29.43	29.43	76,600
13 Dec 24	29.65000 -0.11	29.84	29.51	29.84	17,600
12 Dec 24	29.76000 +0.00	29.97	28.74	29.74	49,200
11 Dec 24	29.76000 +0.09	29.98	29.49	29.69	49,600
10 Dec 24	29.67000 -0.10	30.21	29.60	29.83	90,000
09 Dec 24	29.77000 +0.37	30.23	29.55	29.67	57,000
06 Dec 24	29.40000 -0.15	30.11	29.13	29.61	136,400
05 Dec 24	29.55000 +1.08	30.24	28.96	30.00	191,400
04 Dec 24	28.47000 +0.37	28.47	27.99	28.01	29,900
03 Dec 24	28.10000 -0.40	28.51	27.88	28.42	100,300
02 Dec 24	28.50000 -0.08	28.67	27.97	28.58	67,900
29 Nov 24	28.58000 +0.58	28.65	27.98	28.28	55,500
28 Nov 24	28.00000 +0.64	28.12	27.36	27.36	61,900
27 Nov 24	27.36000 +0.01	27.50	27.05	27.50	62,000
26 Nov 24	27.35000 -0.67	28.13	27.27	28.13	42,700
25 Nov 24	28.02000 -0.41	28.24	27.57	28.02	96,200
22 Nov 24	28.43000 +0.90	28.53	27.52	27.53	79,100
21 Nov 24	27.53000 +0.11	27.78	27.30	27.40	28,800
20 Nov 24	27.42000 -0.05	27.70	27.37	27.49	29,000
19 Nov 24	27.47000 -0.06	27.60	27.16	27.30	35,400
18 Nov 24	27.53000 -0.48	28.55	27.50	28.55	48,400
15 Nov 24	28.01000 -0.01	28.32	27.89	27.97	50,500
14 Nov 24	28.02000 +0.10	28.25	27.66	27.83	49,300
13 Nov 24	27.92000 -0.08	28.10	27.63	27.97	39,300
12 Nov 24	28.00000 -0.57	28.66	27.89	28.46	36,300
11 Nov 24	28.57000 -0.18	28.91	28.43	28.91	18,900
08 Nov 24	28.75000 -0.34	29.21	28.52	29.10	32,700
07 Nov 24	29.09000 -0.28	29.29	28.90	29.29	34,600
06 Nov 24	29.37000 +0.51	29.48	28.76	29.01	117,000
05 Nov 24	28.86000 +0.80	28.86	28.00	28.22	77,600
04 Nov 24	28.06000 +0.72	28.25	27.21	27.53	108,600
01 Nov 24	27.34000 +0.19	28.04	27.00	27.40	157,200
31 Oct 24	27.15000 +3.22	27.75	25.85	25.85	369,700
30 Oct 24	23.93000 +0.52	23.94	23.34	23.58	55,300
29 Oct 24	23.41000 -0.26	23.96	23.38	23.65	25,200
28 Oct 24	23.67000 -0.57	24.01	23.35	24.01	83,200
25 Oct 24	24.24000 +0.23	24.24	23.97	24.08	33,100
24 Oct 24	24.01000 +0.41	24.17	23.53	23.62	41,000
23 Oct 24	23.60000 -0.55	24.09	23.51	24.09	37,700
22 Oct 24	24.15000 -0.16	24.37	24.04	24.33	28,400
21 Oct 24	24.31000 +1.02	24.38	23.51	23.51	66,700
18 Oct 24	23.29000 -0.09	23.47	22.68	23.41	105,800
17 Oct 24	23.38000 +0.02	23.87	23.19	23.87	82,100
16 Oct 24	23.36000 -0.71	24.10	23.19	24.10	205,400
15 Oct 24	24.07000 -2.05	25.95	24.02	25.95	137,900
11 Oct 24	26.12000 +0.28	26.19	25.82	25.82	28,200
10 Oct 24	25.84000 +0.31	26.07	25.45	25.52	62,500
09 Oct 24	25.53000 +0.13	25.86	25.08	25.17	27,200
08 Oct 24	25.40000 -0.60	25.88	25.26	25.78	30,700
07 Oct 24	26.00000 +0.18	26.22	25.79	25.79	37,600
04 Oct 24	25.82000 +0.08	26.14	25.70	26.00	85,300
03 Oct 24	25.74000 +0.40	25.85	25.26	25.32	37,700
02 Oct 24	25.34000 -0.11	25.62	25.18	25.56	26,400
01 Oct 24	25.45000 +0.16	25.70	25.27	25.34	36,800
30 Sep 24	25.29000 -0.15	25.65	25.10	25.38	32,800
27 Sep 24	25.44000 +0.70	25.50	24.78	24.96	44,500
26 Sep 24	24.74000 -0.26	24.94	24.46	24.94	71,300
25 Sep 24	25.00000 -0.91	25.80	24.91	25.80	41,900
24 Sep 24	25.91000 +0.38	25.99	25.61	25.63	46,900
23 Sep 24	25.53000 +0.07	25.91	25.34	25.51	29,500
20 Sep 24	25.46000 +0.13	25.61	25.03	25.28	50,600
19 Sep 24	25.33000 +0.26	25.64	25.27	25.55	28,700
18 Sep 24	25.07000 -0.40	25.64	25.07	25.52	34,000
17 Sep 24	25.47000 +0.54	25.55	24.86	24.86	36,600
16 Sep 24	24.93000 +0.18	25.01	24.75	24.79	37,800
13 Sep 24	24.75000 +0.22	24.84	24.61	24.71	18,700
12 Sep 24	24.53000 +0.10	24.74	24.24	24.44	20,400
11 Sep 24	24.43000 +0.07	24.50	23.82	24.47	42,600
10 Sep 24	24.36000 -0.21	24.66	24.03	24.63	42,700
09 Sep 24	24.57000 +0.15	25.09	24.43	24.43	59,000
06 Sep 24	24.42000 -1.51	26.09	24.29	25.99	72,800
05 Sep 24	25.93000 -0.30	26.18	25.76	26.17	44,700
04 Sep 24	26.23000 +0.31	26.44	25.98	26.17	28,400
03 Sep 24	25.92000 -0.66	26.65	25.64	26.65	67,600
30 Aug 24	26.58000 -0.47	27.03	26.07	26.89	103,300
29 Aug 24	27.05000 +1.47	27.34	25.88	25.88	84,700
28 Aug 24	25.58000 -0.07	25.75	25.21	25.21	16,800
27 Aug 24	25.65000 -0.37	26.16	25.48	25.98	26,600
26 Aug 24	26.02000 +0.12	26.40	25.92	25.92	12,800
23 Aug 24	25.90000 +0.45	26.00	25.38	25.38	12,300
22 Aug 24	25.45000 -0.05	25.82	25.44	25.60	18,000
21 Aug 24	25.50000 -0.01	26.00	25.50	25.85	37,200
20 Aug 24	25.51000 -0.81	26.46	25.50	26.35	31,500
19 Aug 24	26.32000 +0.44	26.58	25.90	25.90	51,700
16 Aug 24	25.88000 +0.60	26.13	25.19	25.20	63,900
15 Aug 24	25.28000 +0.53	25.46	24.73	24.73	41,500
14 Aug 24	24.75000 +0.14	25.03	24.46	24.61	70,900
13 Aug 24	24.61000 -0.01	24.87	24.41	24.82	47,800
12 Aug 24	24.62000 +0.89	24.65	23.73	23.73	32,100
09 Aug 24	23.73000 -0.26	24.17	23.59	23.99	61,000
08 Aug 24	23.99000 -0.05	24.50	23.95	24.12	82,400
07 Aug 24	24.04000 -0.71	24.79	23.86	24.79	168,700
06 Aug 24	24.75000 -0.27	25.41	24.30	25.20	110,500
02 Aug 24	25.02000 -0.74	25.72	24.58	25.39	134,200
01 Aug 24	25.76000 -1.86	28.10	24.01	26.12	430,400
31 Jul 24	27.62000 +0.57	27.70	26.95	27.05	187,500
30 Jul 24	27.05000 +0.41	27.05	26.72	26.74	61,200
29 Jul 24	26.64000 -0.76	27.50	26.50	27.49	39,900
26 Jul 24	27.40000 +0.40	27.40	27.04	27.04	44,500
25 Jul 24	27.00000 +0.00	27.23	26.65	26.95	50,300
24 Jul 24	27.00000 -0.14	27.48	26.94	27.19	54,200
23 Jul 24	27.14000 +0.04	27.31	26.85	27.09	79,100
22 Jul 24	27.10000 +0.01	27.24	26.93	27.23	30,400
19 Jul 24	27.09000 +0.16	27.23	26.72	26.96	30,900
18 Jul 24	26.93000 -0.18	27.20	26.84	27.20	44,700
17 Jul 24	27.11000 -0.09	27.29	26.96	27.19	45,900
16 Jul 24	27.20000 +0.60	27.26	26.58	26.58	44,700
15 Jul 24	26.60000 +0.24	27.10	26.34	26.49	84,200
12 Jul 24	26.36000 +0.38	26.37	25.87	26.15	107,100
11 Jul 24	25.98000 -0.53	26.50	25.85	26.50	64,700
10 Jul 24	26.51000 -0.01	26.93	26.14	26.93	48,000
09 Jul 24	26.52000 -0.68	27.27	26.50	26.95	37,900
08 Jul 24	27.20000 +0.01	27.21	26.91	27.05	39,500
05 Jul 24	27.19000 +0.10	27.58	26.76	27.00	99,800
04 Jul 24	27.09000 +0.34	28.39	26.69	26.86	54,700
03 Jul 24	26.75000 +0.35	27.14	26.40	26.51	38,500
02 Jul 24	26.40000 +0.02	26.43	26.10	26.26	81,100
28 Jun 24	26.38000 +0.04	26.85	26.32	26.34	64,700
27 Jun 24	26.34000 +0.22	26.34	26.01	26.17	88,300
26 Jun 24	26.12000 +0.10	26.35	25.90	26.01	142,200
25 Jun 24	26.02000 -0.38	26.63	26.02	26.63	144,100
24 Jun 24	26.40000 +0.29	26.71	26.20	26.32	141,700
21 Jun 24	26.11000 -1.38	27.68	26.03	27.35	155,600
20 Jun 24	27.49000 -0.12	27.87	27.20	27.61	103,800
19 Jun 24	27.61000 -0.07	27.91	27.61	27.73	9,900
18 Jun 24	27.68000 -0.09	28.09	27.49	27.73	40,300
17 Jun 24	27.77000 +0.28	27.77	27.48	27.59	31,400
14 Jun 24	27.49000 -0.15	27.64	27.34	27.57	53,600
13 Jun 24	27.64000 -0.96	28.60	27.45	28.60	60,200
12 Jun 24	28.60000 -0.10	28.99	28.55	28.72	35,800
11 Jun 24	28.70000 -0.27	29.05	28.64	28.80	42,200
10 Jun 24	28.97000 +0.57	28.99	28.31	28.31	89,400
07 Jun 24	28.40000 -0.11	28.71	28.28	28.28	32,000
06 Jun 24	28.51000 +0.25	28.63	28.28	28.28	13,000
05 Jun 24	28.26000 +0.91	28.30	27.30	27.34	38,900
04 Jun 24	27.35000 -0.41	27.81	27.26	27.61	75,500
03 Jun 24	27.76000 -1.12	28.95	27.47	28.73	67,400
31 May 24	28.88000 -0.14	29.00	28.66	28.68	81,400
30 May 24	29.02000 -0.34	29.38	28.84	29.38	47,600
29 May 24	29.36000 +0.69	29.64	28.42	28.54	93,100
28 May 24	28.67000 +1.21	28.85	27.45	27.45	86,400
27 May 24	27.46000 +0.32	27.68	27.23	27.53	15,900
24 May 24	27.14000 +0.05	27.16	26.85	27.13	31,600
23 May 24	27.09000 -0.22	27.37	27.09	27.31	34,000
22 May 24	27.31000 -0.07	27.31	26.69	27.29	64,100
21 May 24	27.38000 +0.28	27.50	26.85	27.00	112,100
17 May 24	27.10000 -0.37	27.79	27.06	27.42	30,300
16 May 24	27.47000 -0.40	27.83	27.47	27.80	61,900
15 May 24	27.87000 -0.21	28.04	27.50	27.92	27,600
14 May 24	28.08000 -0.11	28.28	27.87	28.16	18,400
13 May 24	28.19000 +0.10	28.19	27.79	28.19	23,100
10 May 24	28.09000 -0.33	28.71	28.09	28.58	20,100
09 May 24	28.42000 +0.39	28.51	28.09	28.09	21,100
08 May 24	28.03000 -0.04	28.25	27.90	28.01	67,400
07 May 24	28.07000 -0.02	28.48	27.93	28.31	30,100
06 May 24	28.09000 +0.03	28.64	27.79	28.02	87,100
03 May 24	28.06000 -0.25	28.80	27.99	28.23	59,000
02 May 24	28.31000 -0.77	29.72	27.52	29.72	201,200
01 May 24	29.08000 +0.08	29.32	28.75	28.83	69,200
30 Apr 24	29.00000 -1.28	30.28	28.77	30.28	96,500
29 Apr 24	30.28000 +0.10	30.29	29.86	30.07	40,100
26 Apr 24	30.18000 +0.37	30.18	29.70	29.81	45,800
25 Apr 24	29.81000 +0.43	29.81	28.94	29.12	45,500
24 Apr 24	29.38000 +0.21	29.45	29.11	29.32	54,800
23 Apr 24	29.17000 +0.47	29.24	28.49	28.51	50,400
22 Apr 24	28.70000 +0.42	28.78	28.03	28.08	55,400
19 Apr 24	28.28000 -0.10	28.38	28.02	28.32	77,100
18 Apr 24	28.38000 -0.27	29.88	28.34	29.72	70,600
17 Apr 24	28.65000 -0.26	28.96	28.41	28.91	42,600
16 Apr 24	28.91000 +0.06	28.96	28.40	28.84	66,500
15 Apr 24	28.85000 -0.18	29.48	28.65	29.07	61,400
12 Apr 24	29.03000 -0.77	30.00	28.82	29.96	69,000
11 Apr 24	29.80000 -0.30	30.09	29.51	29.99	119,900
10 Apr 24	30.10000 -0.09	30.35	29.80	30.01	34,400
09 Apr 24	30.19000 -0.59	30.80	30.07	30.80	29,000
08 Apr 24	30.78000 -0.20	31.00	30.13	31.00	48,600
05 Apr 24	30.98000 -0.46	31.64	30.83	31.46	49,400
04 Apr 24	31.44000 -0.24	31.91	31.38	31.80	66,900
03 Apr 24	31.68000 +0.43	31.79	30.99	31.25	38,700
02 Apr 24	31.25000 +0.69	31.36	30.49	30.64	112,100
01 Apr 24	30.56000 +0.44	30.67	29.96	30.19	182,100
28 Mar 24	30.12000 -0.61	30.95	30.12	30.95	60,800
27 Mar 24	30.73000 +0.77	30.73	29.75	29.75	44,100
26 Mar 24	29.96000 -0.79	30.77	29.87	30.77	47,600
25 Mar 24	30.75000 +0.08	31.08	30.65	30.65	47,100
22 Mar 24	30.67000 -0.39	31.13	30.47	30.94	46,000
21 Mar 24	31.06000 +0.15	31.38	30.93	31.12	50,200
20 Mar 24	30.91000 -1.01	31.92	30.87	31.78	52,600
19 Mar 24	31.92000 +0.76	32.21	31.14	31.17	84,100
18 Mar 24	31.16000 -0.06	31.52	31.13	31.20	28,000
15 Mar 24	31.22000 -0.09	31.82	30.90	31.06	119,400
14 Mar 24	31.31000 -2.83	33.61	31.24	33.16	243,300
13 Mar 24	34.14000 +0.19	34.87	34.06	34.19	80,800
12 Mar 24	33.95000 -0.18	34.25	33.70	34.25	57,700
11 Mar 24	34.13000 +0.18	34.15	33.50	33.91	55,700
08 Mar 24	33.95000 +0.11	34.03	33.24	33.97	31,200
07 Mar 24	33.84000 +0.33	33.98	33.53	33.58	49,100
06 Mar 24	33.51000 +0.06	34.27	33.31	33.79	52,600
05 Mar 24	33.45000 -0.88	34.32	33.44	34.32	28,300
04 Mar 24	34.33000 -0.03	34.40	34.08	34.36	49,100
01 Mar 24	34.36000 +0.38	34.60	33.99	34.03	62,400
29 Feb 24	33.98000 +0.13	34.14	33.76	33.90	52,300
28 Feb 24	33.85000 -0.13	34.07	33.50	33.93	48,100
27 Feb 24	33.98000 +0.20	33.99	33.72	33.74	45,000
26 Feb 24	33.78000 +0.37	33.89	32.99	33.46	27,000
23 Feb 24	33.41000 +0.24	33.63	32.72	32.72	57,100
22 Feb 24	33.17000 +0.52	33.20	32.69	32.76	37,800
21 Feb 24	32.65000 +0.19	32.87	32.53	32.67	32,900
20 Feb 24	32.46000 -0.39	32.91	32.06	32.91	50,700
16 Feb 24	32.85000 -0.12	32.91	32.42	32.85	45,000
15 Feb 24	32.97000 +0.61	33.01	32.50	32.55	106,600
14 Feb 24	32.36000 +0.43	32.55	31.70	31.85	41,200
13 Feb 24	31.93000 +0.03	31.96	31.44	31.85	47,000
12 Feb 24	31.90000 +0.17	31.95	31.61	31.61	62,000
09 Feb 24	31.73000 +0.27	31.81	31.35	31.45	76,200
08 Feb 24	31.46000 +1.41	31.50	29.93	29.93	172,300
07 Feb 24	30.05000 -0.18	30.22	29.80	30.22	36,900
06 Feb 24	30.23000 +0.37	30.74	29.42	29.68	159,100
05 Feb 24	29.86000 -0.36	30.30	29.86	30.20	121,100
02 Feb 24	30.22000 -0.05	30.49	29.95	30.48	51,600
01 Feb 24	30.27000 -0.67	31.62	30.22	30.99	122,200
31 Jan 24	30.94000 -0.92	32.81	30.81	31.95	269,700
30 Jan 24	31.86000 +0.10	31.87	31.47	31.55	94,000
29 Jan 24	31.76000 -0.42	32.01	31.64	31.99	131,800
26 Jan 24	32.18000 +0.73	32.18	31.41	31.41	106,400
25 Jan 24	31.45000 -0.36	32.38	30.95	32.38	120,500
24 Jan 24	31.81000 +0.31	31.85	31.38	31.67	82,700
23 Jan 24	31.50000 -0.09	31.65	31.36	31.36	67,000
22 Jan 24	31.59000 +0.33	31.85	31.38	31.49	80,100
19 Jan 24	31.26000 +0.49	31.37	30.57	30.78	92,300
18 Jan 24	30.77000 +0.43	30.86	29.88	30.54	59,700
17 Jan 24	30.34000 +0.97	30.34	29.25	29.35	169,400
16 Jan 24	29.37000 -0.42	29.45	28.76	29.45	59,400
15 Jan 24	29.79000 +0.70	29.79	29.21	29.54	67,100
12 Jan 24	29.09000 +0.20	29.41	29.00	29.04	78,000
11 Jan 24	28.89000 +0.97	28.94	28.05	28.05	85,800
10 Jan 24	27.92000 +0.21	28.05	27.47	27.47	56,200
09 Jan 24	27.71000 +0.57	28.12	27.00	27.28	77,100
08 Jan 24	27.14000 -0.77	27.83	26.99	27.83	43,900
05 Jan 24	27.91000 +0.29	27.91	27.54	27.67	9,700
04 Jan 24	27.62000 -0.60	28.36	27.37	28.17	50,700
03 Jan 24	28.22000 +0.37	28.23	27.49	27.67	88,500
02 Jan 24	27.85000 +0.20	28.06	27.70	27.87	29,300
29 Dec 23	27.65000 -0.02	27.98	27.49	27.73	13,500
28 Dec 23	27.67000 -0.40	27.88	27.54	27.88	17,100
27 Dec 23	28.07000 -0.03	28.43	28.01	28.39	9,600
22 Dec 23	28.10000 +0.14	28.63	27.88	28.24	21,700
21 Dec 23	27.96000 +0.48	28.09	27.50	27.68	51,400
20 Dec 23	27.48000 -0.64	28.23	27.41	28.13	39,500
19 Dec 23	28.12000 +0.73	28.36	27.21	27.21	80,600
18 Dec 23	27.39000 -0.03	28.00	27.25	27.84	48,400
15 Dec 23	27.42000 -0.46	27.67	26.96	27.57	81,000
14 Dec 23	27.88000 +0.84	27.88	27.21	27.21	39,600
13 Dec 23	27.04000 +0.20	27.06	26.58	26.94	121,700
12 Dec 23	26.84000 -0.05	26.96	26.58	26.96	30,500
11 Dec 23	26.89000 -0.55	27.50	26.85	27.21	31,500
08 Dec 23	27.44000 +0.24	27.84	27.22	27.62	50,000
07 Dec 23	27.20000 +0.11	27.25	27.05	27.11	30,200
06 Dec 23	27.09000 -0.18	27.50	27.04	27.26	20,600
05 Dec 23	27.27000 +0.01	27.40	27.15	27.20	29,000
04 Dec 23	27.26000 -0.54	27.86	27.09	27.82	22,100
01 Dec 23	27.80000 -0.13	28.16	27.59	27.87	60,100
30 Nov 23	27.93000 +0.04	28.31	27.57	27.99	114,300
29 Nov 23	27.89000 +1.04	28.11	26.74	26.92	102,500
28 Nov 23	26.85000 +0.84	26.85	26.00	26.00	63,300
27 Nov 23	26.01000 -0.64	26.28	25.85	26.16	53,200
24 Nov 23	26.65000 +0.39	26.77	26.24	26.30	15,900
23 Nov 23	26.26000 +0.14	26.41	26.01	26.01	7,400
22 Nov 23	26.12000 -0.34	26.45	26.10	26.40	61,200
21 Nov 23	26.46000 -0.45	26.93	26.43	26.86	33,900
20 Nov 23	26.91000 -0.65	27.76	26.89	27.63	23,700
17 Nov 23	27.56000 +0.19	28.01	27.32	27.32	35,100
16 Nov 23	27.37000 -0.44	27.67	26.86	27.67	42,100
15 Nov 23	27.81000 +0.01	28.18	27.52	27.93	34,000
14 Nov 23	27.80000 +0.89	27.94	26.62	26.86	979,100
13 Nov 23	26.91000 -0.10	27.20	26.87	27.06	12,000
10 Nov 23	27.01000 -0.03	27.50	26.91	26.98	22,500
09 Nov 23	27.04000 -0.31	27.44	26.96	27.40	16,600
08 Nov 23	27.35000 -0.55	27.90	27.18	27.81	40,100
07 Nov 23	27.90000 -0.70	28.44	27.76	28.44	24,400
06 Nov 23	28.60000 -0.70	29.30	28.32	29.30	26,700
03 Nov 23	29.30000 +1.93	29.51	27.40	27.40	60,400
02 Nov 23	27.37000 -0.39	29.38	26.85	28.49	134,600
01 Nov 23	27.76000 -0.78	28.81	27.65	28.54	61,500
31 Oct 23	28.54000 +0.12	28.83	28.20	28.45	63,300
30 Oct 23	28.42000 -0.39	28.92	28.12	28.80	46,900
27 Oct 23	28.81000 +0.33	29.00	28.48	28.48	31,900
26 Oct 23	28.48000 -0.09	28.55	28.00	28.55	29,100
25 Oct 23	28.57000 +0.07	28.63	28.30	28.30	36,400
24 Oct 23	28.50000 -0.17	28.79	28.40	28.42	40,200
23 Oct 23	28.67000 +0.12	28.78	28.18	28.50	64,300
20 Oct 23	28.55000 -0.52	29.12	28.51	29.01	46,500
19 Oct 23	29.07000 -0.53	29.51	28.66	29.41	32,000
18 Oct 23	29.60000 -0.03	30.07	29.33	29.66	45,500
17 Oct 23	29.63000 -0.29	30.11	29.56	29.95	44,800
16 Oct 23	29.92000 -0.12	30.06	29.74	30.06	18,000
13 Oct 23	30.04000 -0.04	30.07	29.26	30.00	56,000
12 Oct 23	30.08000 -0.74	30.90	30.00	30.90	31,600
11 Oct 23	30.82000 +0.10	30.89	30.47	30.65	27,600
10 Oct 23	30.72000 +1.25	30.81	30.50	30.50	41,900
06 Oct 23	29.47000 +0.04	29.55	29.04	29.23	19,200
05 Oct 23	29.43000 -0.10	29.91	29.06	29.07	20,800
04 Oct 23	29.53000 +0.64	29.56	28.23	28.31	55,200
03 Oct 23	28.89000 -0.49	29.35	28.70	29.25	64,100
02 Oct 23	29.38000 -0.05	29.54	29.06	29.41	34,400
29 Sep 23	29.43000 +0.12	30.12	29.21	29.26	118,000
28 Sep 23	29.31000 -1.14	30.05	28.72	30.00	204,000
27 Sep 23	30.45000 +0.39	30.71	30.00	30.00	44,900
26 Sep 23	30.06000 -0.63	30.82	29.99	30.51	24,100
25 Sep 23	30.69000 +0.37	30.72	29.98	30.25	37,400
22 Sep 23	30.32000 -0.40	31.07	30.28	30.79	19,700
21 Sep 23	30.72000 -0.81	31.68	30.60	31.68	23,900
20 Sep 23	31.53000 +0.19	31.91	31.27	31.35	29,500
19 Sep 23	31.34000 +0.32	31.44	30.75	31.10	61,800
18 Sep 23	31.02000 +0.21	31.15	30.70	30.89	15,900
15 Sep 23	30.81000 -0.52	31.19	30.50	31.19	32,300
14 Sep 23	31.33000 +0.00	31.71	31.17	31.17	10,400
13 Sep 23	31.33000 -0.91	32.24	30.98	32.24	43,700
12 Sep 23	32.24000 +0.21	32.44	31.96	31.96	39,400
11 Sep 23	32.03000 -0.38	32.87	31.90	32.87	29,300
08 Sep 23	32.41000 +0.06	32.72	32.23	32.23	24,500
07 Sep 23	32.35000 -0.59	32.85	32.26	32.72	20,800
06 Sep 23	32.94000 -0.13	33.19	32.76	33.11	20,900
05 Sep 23	33.07000 -0.31	33.35	32.53	33.18	28,700
01 Sep 23	33.38000 -0.07	33.74	33.21	33.65	37,700
31 Aug 23	33.45000 +0.29	33.55	33.01	33.52	131,800
30 Aug 23	33.16000 +0.16	33.45	33.03	33.03	37,600
29 Aug 23	33.00000 -0.30	33.57	32.67	33.45	43,600
28 Aug 23	33.30000 +0.07	33.45	32.99	33.14	27,200
25 Aug 23	33.23000 +0.30	33.42	32.98	33.17	46,200
24 Aug 23	32.93000 -0.15	33.57	32.59	33.27	57,200
23 Aug 23	33.08000 +0.26	33.55	32.72	33.04	54,600
22 Aug 23	32.82000 +0.25	32.82	32.43	32.44	39,300
21 Aug 23	32.57000 +0.40	32.67	32.09	32.11	41,800
18 Aug 23	32.17000 +0.17	32.37	31.54	31.79	22,600
17 Aug 23	32.00000 -0.57	32.81	32.00	32.52	19,500
16 Aug 23	32.57000 -0.17	32.96	32.57	32.66	26,300
15 Aug 23	32.74000 -0.58	33.32	32.03	33.32	47,900
14 Aug 23	33.32000 +0.06	33.45	33.03	33.25	55,500
11 Aug 23	33.26000 +0.99	33.46	32.31	32.31	68,000
10 Aug 23	32.27000 -1.42	33.84	32.08	33.64	46,700
09 Aug 23	33.69000 +0.15	33.96	33.58	33.74	135,400
08 Aug 23	33.54000 +0.24	33.60	32.85	32.99	46,700
04 Aug 23	33.30000 -0.47	33.94	33.18	33.81	50,600
03 Aug 23	33.77000 -0.03	33.97	33.24	33.83	58,800
02 Aug 23	33.80000 +0.59	34.03	32.68	33.24	159,400
01 Aug 23	33.21000 +1.12	33.32	32.15	32.26	168,700
31 Jul 23	32.09000 -0.53	33.05	31.92	32.63	155,700
28 Jul 23	32.62000 -0.28	33.35	32.56	33.02	297,300
27 Jul 23	32.90000 +8.00	34.30	29.35	29.35	455,500
26 Jul 23	24.90000 -0.41	25.29	24.85	25.25	33,300
25 Jul 23	25.31000 -0.02	25.57	25.12	25.57	61,000
24 Jul 23	25.33000 -0.07	25.63	25.20	25.63	49,400
21 Jul 23	25.40000 +0.27	25.61	25.31	25.33	64,200
20 Jul 23	25.13000 +0.20	25.17	24.18	24.91	44,900
19 Jul 23	24.93000 -0.22	25.55	24.66	25.08	70,800
18 Jul 23	25.15000 +0.05	25.75	25.14	25.33	50,400
17 Jul 23	25.10000 -0.60	25.84	25.04	25.84	35,600
14 Jul 23	25.70000 +0.43	25.80	24.95	25.30	73,100
13 Jul 23	25.27000 +0.48	25.28	24.70	24.76	24,500
12 Jul 23	24.79000 -0.05	24.87	24.47	24.64	36,500
11 Jul 23	24.84000 +0.27	24.89	24.42	24.66	22,400
10 Jul 23	24.57000 -0.59	25.32	24.57	25.06	38,500
07 Jul 23	25.16000 +0.40	25.17	24.66	24.66	35,300
06 Jul 23	24.76000 -0.10	24.92	24.54	24.68	27,000
05 Jul 23	24.86000 -0.68	25.60	24.86	25.60	38,800
04 Jul 23	25.54000 +0.19	25.70	25.24	25.70	18,900
30 Jun 23	25.35000 +0.22	25.48	25.14	25.38	40,400
29 Jun 23	25.13000 +0.55	25.24	24.51	24.51	66,900
28 Jun 23	24.58000 -0.60	25.10	24.46	25.10	41,100
27 Jun 23	25.18000 -0.43	25.56	25.00	25.52	30,900
26 Jun 23	25.61000 -0.63	26.28	25.55	26.11	33,800
23 Jun 23	26.24000 -0.20	26.45	26.13	26.33	127,100
22 Jun 23	26.44000 -0.06	26.57	26.21	26.40	32,500
21 Jun 23	26.50000 +0.49	26.63	25.83	25.95	120,600
20 Jun 23	26.01000 -0.14	26.10	25.88	25.96	19,600
19 Jun 23	26.15000 +0.34	26.27	25.90	25.99	49,300
16 Jun 23	25.81000 +0.02	26.03	25.44	25.85	40,800
15 Jun 23	25.79000 +0.24	25.89	25.38	25.40	24,700
14 Jun 23	25.55000 -0.08	26.03	25.23	25.80	23,300
13 Jun 23	25.63000 +0.32	25.80	25.56	25.57	38,300
12 Jun 23	25.31000 -0.29	25.54	25.20	25.37	29,100
09 Jun 23	25.60000 -0.04	25.64	25.40	25.54	13,000
08 Jun 23	25.64000 +0.13	25.84	25.61	25.78	26,000
07 Jun 23	25.51000 +0.33	25.61	25.18	25.35	82,300
06 Jun 23	25.18000 +0.40	25.29	24.79	24.90	32,400
05 Jun 23	24.78000 -0.39	25.29	24.76	25.20	118,600
02 Jun 23	25.17000 +0.36	25.17	24.81	25.11	72,100
01 Jun 23	24.81000 +0.11	25.18	24.53	24.67	70,300
31 May 23	24.70000 -0.26	25.01	24.60	24.74	550,700
30 May 23	24.96000 -0.36	25.20	24.83	25.10	29,400
29 May 23	25.32000 +0.32	25.47	24.90	24.90	10,200
26 May 23	25.00000 +0.09	25.13	24.77	24.77	26,100
25 May 23	24.91000 -0.75	25.41	24.80	25.41	32,500
24 May 23	25.66000 -0.19	25.97	25.57	25.83	30,200
23 May 23	25.85000 +0.27	26.05	25.70	25.80	62,600
19 May 23	25.58000 -0.14	26.00	25.36	25.76	24,900
18 May 23	25.72000 -0.28	26.13	25.55	26.13	37,000
17 May 23	26.00000 +0.04	26.13	25.71	25.98	44,800
16 May 23	25.96000 -0.07	26.13	25.78	26.07	40,900
15 May 23	26.03000 -0.07	26.22	25.78	26.19	139,600
12 May 23	26.10000 +0.89	26.10	25.38	25.63	55,700
11 May 23	25.21000 -0.61	25.75	24.99	25.71	50,800
10 May 23	25.82000 -0.29	26.17	25.50	26.11	28,600
09 May 23	26.11000 +0.46	26.38	25.49	25.64	85,100
08 May 23	25.65000 -0.12	26.12	25.15	26.04	50,400
05 May 23	25.77000 +0.68	26.09	25.34	25.44	34,000
04 May 23	25.09000 -0.05	25.23	24.91	25.11	17,500
03 May 23	25.14000 -0.21	25.54	25.11	25.33	38,700
02 May 23	25.35000 -0.78	26.14	25.12	26.14	72,600
01 May 23	26.13000 +0.08	26.29	25.93	25.98	94,600
28 Apr 23	26.05000 +0.33	26.14	25.63	25.70	98,500
27 Apr 23	25.72000 +0.88	26.09	25.10	25.10	97,100
26 Apr 23	24.84000 -0.65	25.52	24.78	25.49	47,300
25 Apr 23	25.49000 +0.56	25.57	24.97	25.06	95,600
24 Apr 23	24.93000 -0.32	25.49	24.75	25.49	53,600
21 Apr 23	25.25000 +0.10	25.53	25.15	25.24	107,500
20 Apr 23	25.15000 +0.33	25.32	24.70	24.82	88,200
19 Apr 23	24.82000 +0.61	24.93	24.04	24.14	89,400
18 Apr 23	24.21000 +0.15	24.40	24.00	24.17	41,700
17 Apr 23	24.06000 -0.16	24.47	23.83	24.14	30,500
14 Apr 23	24.22000 +0.22	24.32	23.95	24.17	47,400
13 Apr 23	24.00000 -0.24	24.25	23.90	24.00	22,800
12 Apr 23	24.24000 +0.29	24.54	23.81	23.81	74,400
11 Apr 23	23.95000 +0.12	24.06	23.75	23.75	52,600
10 Apr 23	23.83000 +0.53	23.90	23.11	23.30	47,200
06 Apr 23	23.30000 -0.20	23.55	23.01	23.54	40,700
05 Apr 23	23.50000 +0.39	23.54	23.07	23.22	52,300
04 Apr 23	23.11000 -0.30	23.35	22.46	23.24	32,500
03 Apr 23	23.41000 +0.87	23.62	22.94	23.02	60,600
31 Mar 23	22.54000 +0.35	22.62	22.17	22.25	11,600
30 Mar 23	22.19000 -0.33	22.57	22.06	22.47	32,100
29 Mar 23	22.52000 +0.53	22.60	22.01	22.01	46,100
28 Mar 23	21.99000 +0.24	22.07	21.70	21.70	17,600
27 Mar 23	21.75000 +0.20	21.75	21.42	21.45	18,400
24 Mar 23	21.55000 -0.13	21.70	21.20	21.31	22,500
23 Mar 23	21.68000 -0.26	22.37	21.65	21.98	49,100
22 Mar 23	21.94000 -0.36	22.32	21.87	22.11	31,600
21 Mar 23	22.30000 +0.25	22.52	22.17	22.23	31,200
20 Mar 23	22.05000 +0.24	22.06	21.75	21.75	54,300
17 Mar 23	21.81000 -0.30	22.09	21.76	22.05	55,500
16 Mar 23	22.11000 +0.42	22.38	21.14	21.53	103,000
15 Mar 23	21.69000 -0.66	21.82	21.27	21.68	67,700
14 Mar 23	22.35000 -0.13	22.87	22.00	22.51	86,500
13 Mar 23	22.48000 -0.70	22.86	22.25	22.83	48,700
10 Mar 23	23.18000 -0.03	23.41	23.00	23.15	58,300
09 Mar 23	23.21000 -0.89	24.25	23.09	24.13	61,600
08 Mar 23	24.10000 +0.10	24.14	23.81	23.97	92,900
07 Mar 23	24.00000 -0.35	24.52	23.77	24.29	137,800
06 Mar 23	24.35000 +0.44	24.53	23.83	24.00	117,000
03 Mar 23	23.91000 +0.52	23.97	23.28	23.28	59,200
02 Mar 23	23.39000 +0.29	23.45	22.97	23.02	159,300
01 Mar 23	23.10000 +0.14	23.17	22.76	22.94	77,300
28 Feb 23	22.96000 +0.36	22.97	22.43	22.65	97,600
27 Feb 23	22.60000 -0.13	22.85	22.28	22.57	71,900
24 Feb 23	22.73000 +0.82	22.93	21.74	21.83	84,700
23 Feb 23	21.91000 +0.24	22.29	21.75	21.86	81,800
22 Feb 23	21.67000 -0.32	22.00	21.37	21.94	47,400
21 Feb 23	21.99000 +0.05	22.75	21.95	22.04	89,000
17 Feb 23	21.94000 -0.06	22.34	21.86	22.31	72,300
16 Feb 23	22.00000 +1.33	22.98	21.28	21.80	207,600
15 Feb 23	20.67000 +0.01	20.82	20.26	20.82	67,000
14 Feb 23	20.66000 -0.07	20.77	20.42	20.65	24,100
13 Feb 23	20.73000 +0.40	20.76	20.26	20.26	22,700
10 Feb 23	20.33000 -0.21	20.66	20.29	20.66	42,700
09 Feb 23	20.54000 +0.09	20.72	20.42	20.47	49,600
08 Feb 23	20.45000 +0.17	20.53	20.20	20.31	9,800
07 Feb 23	20.28000 +0.56	20.39	19.72	19.72	24,000
06 Feb 23	19.72000 -0.38	20.10	19.65	20.10	9,400
03 Feb 23	20.10000 -0.26	20.46	20.01	20.35	22,000
02 Feb 23	20.36000 -0.08	20.49	20.12	20.43	45,700
01 Feb 23	20.44000 +0.73	20.49	19.59	19.72	41,300
31 Jan 23	19.71000 -0.01	19.83	19.58	19.72	52,200
30 Jan 23	19.72000 -0.02	19.94	19.44	19.44	111,300
27 Jan 23	19.74000 +0.12	19.84	19.60	19.62	29,600
26 Jan 23	19.62000 +0.10	19.67	19.37	19.67	33,700
25 Jan 23	19.52000 +0.10	19.79	19.13	19.18	45,400
24 Jan 23	19.42000 -0.30	19.57	19.35	19.57	19,600
23 Jan 23	19.72000 +0.22	19.73	19.40	19.49	23,200
20 Jan 23	19.50000 +0.00	19.71	19.25	19.47	31,900
19 Jan 23	19.50000 +0.30	19.54	19.09	19.13	95,700
18 Jan 23	19.20000 +0.16	19.31	18.84	19.13	48,700
17 Jan 23	19.04000 +0.28	19.19	18.81	18.94	36,800
16 Jan 23	18.76000 -0.15	19.01	18.76	18.99	16,100
13 Jan 23	18.91000 -0.25	19.30	18.91	19.04	65,700
12 Jan 23	19.16000 +0.63	19.17	18.60	18.60	90,800
11 Jan 23	18.53000 -0.23	18.76	18.30	18.76	33,100
10 Jan 23	18.76000 +0.05	18.81	18.48	18.64	28,700
09 Jan 23	18.71000 +0.66	18.72	18.09	18.16	81,000
06 Jan 23	18.05000 +0.56	18.05	17.74	17.74	21,400
05 Jan 23	17.49000 +0.17	17.53	17.24	17.24	17,400
04 Jan 23	17.32000 -0.26	17.60	17.05	17.05	22,300
03 Jan 23	17.58000 -0.50	18.15	17.45	18.02	29,400
30 Dec 22	18.08000 +0.33	18.10	17.62	17.62	31,400
29 Dec 22	17.75000 +0.28	17.75	17.11	17.11	26,000
28 Dec 22	17.47000 -0.16	17.56	17.17	17.26	27,200
23 Dec 22	17.63000 +0.30	17.63	17.23	17.35	26,900
22 Dec 22	17.33000 -0.67	17.97	17.22	17.67	28,900
21 Dec 22	18.00000 -0.07	18.33	17.89	18.08	29,700
20 Dec 22	18.07000 +0.26	18.26	17.81	17.81	38,400
19 Dec 22	17.81000 -0.01	17.92	17.65	17.80	23,400
16 Dec 22	17.82000 -0.18	18.09	17.64	17.65	28,400
15 Dec 22	18.00000 -0.38	18.22	17.90	18.18	12,200
14 Dec 22	18.38000 +0.11	18.58	18.23	18.33	59,300
13 Dec 22	18.27000 +0.41	18.35	17.85	17.94	33,500
12 Dec 22	17.86000 +0.26	17.87	17.49	17.49	29,100
09 Dec 22	17.60000 -0.11	18.00	17.52	17.67	25,700
08 Dec 22	17.71000 -0.19	18.23	17.64	17.98	20,900
07 Dec 22	17.90000 +0.40	18.02	17.48	17.55	27,800
06 Dec 22	17.50000 -0.27	17.97	17.44	17.87	29,100
05 Dec 22	17.77000 -0.34	18.26	17.67	18.15	28,500
02 Dec 22	18.11000 -0.31	18.35	17.88	18.31	26,800
01 Dec 22	18.42000 +0.33	18.43	17.98	18.15	33,900
30 Nov 22	18.09000 +0.44	18.10	17.57	17.57	49,400
29 Nov 22	17.65000 +0.03	17.67	17.41	17.41	13,700
28 Nov 22	17.62000 -0.48	17.83	17.50	17.80	31,900
25 Nov 22	18.10000 +0.22	18.12	17.71	17.88	15,200
24 Nov 22	17.88000 +0.03	17.99	17.85	17.91	4,000
23 Nov 22	17.85000 -0.05	17.99	17.67	17.69	10,000
22 Nov 22	17.90000 +0.36	17.98	17.19	17.37	18,600
21 Nov 22	17.54000 +0.19	17.56	17.05	17.13	26,100
18 Nov 22	17.35000 -0.02	17.47	17.15	17.25	23,100
17 Nov 22	17.37000 -0.17	17.60	17.25	17.30	22,400
16 Nov 22	17.54000 -0.10	17.58	17.37	17.52	8,100
15 Nov 22	17.64000 +0.01	17.86	17.52	17.67	15,700
14 Nov 22	17.63000 -0.40	18.00	17.55	17.96	15,900
11 Nov 22	18.03000 +0.52	18.14	17.66	17.66	36,400
10 Nov 22	17.51000 +0.44	17.62	17.18	17.32	30,800
09 Nov 22	17.07000 -0.18	17.21	16.94	17.13	42,600
08 Nov 22	17.25000 -0.07	17.35	16.95	17.31	37,500
07 Nov 22	17.32000 -0.05	17.50	17.15	17.49	70,100
04 Nov 22	17.37000 +0.23	17.44	17.15	17.19	36,800
03 Nov 22	17.14000 +0.63	17.15	16.42	16.42	28,600
02 Nov 22	16.51000 -0.34	17.03	16.45	16.73	59,400
01 Nov 22	16.85000 -0.16	17.15	16.68	17.15	19,600
31 Oct 22	17.01000 +0.07	17.16	16.62	16.90	65,200
28 Oct 22	16.94000 -0.46	17.41	16.70	17.39	40,500
27 Oct 22	17.40000 +1.82	18.60	16.15	16.23	186,500
26 Oct 22	15.58000 +0.33	15.73	15.28	15.34	23,000
25 Oct 22	15.25000 +0.30	15.27	14.83	14.83	9,200
24 Oct 22	14.95000 -0.05	15.10	14.80	15.10	16,700
21 Oct 22	15.00000 +0.37	15.07	14.46	14.53	27,500
20 Oct 22	14.63000 +0.12	14.81	14.49	14.53	46,500
19 Oct 22	14.51000 +0.08	14.61	14.35	14.46	51,800
18 Oct 22	14.43000 -0.31	14.92	14.38	14.79	41,900
17 Oct 22	14.74000 +0.14	14.87	14.46	14.79	56,100
14 Oct 22	14.60000 -0.18	14.98	14.51	14.68	36,800
13 Oct 22	14.78000 +0.39	14.80	14.12	14.12	19,400
12 Oct 22	14.39000 -0.08	14.56	14.06	14.56	17,000
11 Oct 22	14.47000 +0.49	14.52	13.66	13.75	55,100
07 Oct 22	13.98000 +0.01	14.07	13.81	13.90	18,100
06 Oct 22	13.97000 -0.23	14.32	13.89	14.30	29,400
05 Oct 22	14.20000 +0.63	14.31	13.54	13.56	50,100
04 Oct 22	13.57000 -0.44	14.17	13.46	14.17	72,200
03 Oct 22	14.01000 +0.82	14.15	13.45	13.45	31,300
30 Sep 22	13.19000 +0.07	13.20	12.70	12.70	91,700
29 Sep 22	13.12000 +0.13	13.17	12.82	12.86	34,400
28 Sep 22	12.99000 +0.22	13.10	12.75	12.88	61,600
27 Sep 22	12.77000 -0.07	13.01	12.65	12.73	31,800
26 Sep 22	12.84000 -0.34	13.10	12.81	13.03	96,500
23 Sep 22	13.18000 -0.62	13.58	12.70	13.27	121,800
22 Sep 22	13.80000 -0.40	14.25	13.78	14.25	27,400
21 Sep 22	14.20000 -0.11	14.41	14.19	14.33	28,400
20 Sep 22	14.31000 -0.03	14.36	14.13	14.28	85,400
19 Sep 22	14.34000 +0.03	14.34	14.03	14.11	36,100
16 Sep 22	14.31000 -0.60	14.79	14.25	14.78	54,500
15 Sep 22	14.91000 -0.36	15.26	14.86	15.25	50,600
14 Sep 22	15.27000 +0.05	15.64	15.20	15.29	20,600
13 Sep 22	15.22000 -0.48	15.74	15.13	15.57	13,400
12 Sep 22	15.70000 +0.18	15.91	15.59	15.60	21,100
09 Sep 22	15.52000 +0.44	15.58	15.10	15.25	21,500
08 Sep 22	15.08000 +0.07	15.35	14.93	15.04	32,200
07 Sep 22	15.01000 -0.73	15.52	14.77	15.52	38,500
06 Sep 22	15.74000 -0.10	15.99	15.70	15.90	97,000
02 Sep 22	15.84000 +0.96	15.94	15.10	15.10	135,700
01 Sep 22	14.88000 -0.22	15.09	14.82	14.88	51,000
31 Aug 22	15.10000 +0.01	15.31	14.94	14.94	55,300
30 Aug 22	15.09000 -0.48	15.41	14.93	15.41	65,100
29 Aug 22	15.57000 +0.43	15.61	15.08	15.08	62,000
26 Aug 22	15.14000 -0.53	15.60	15.10	15.60	58,500
25 Aug 22	15.67000 +0.20	15.67	15.44	15.58	51,900
24 Aug 22	15.47000 +0.04	15.73	15.31	15.40	81,800
23 Aug 22	15.43000 +0.57	15.44	14.85	14.95	103,900
22 Aug 22	14.86000 +0.24	14.86	14.37	14.48	43,300
19 Aug 22	14.62000 -0.09	14.78	14.48	14.65	38,500
18 Aug 22	14.71000 +0.44	14.75	14.25	14.40	58,900
17 Aug 22	14.27000 -0.33	14.58	14.18	14.52	59,700
16 Aug 22	14.60000 -0.03	14.71	14.48	14.67	66,300
15 Aug 22	14.63000 -0.54	14.91	14.63	14.91	74,600
12 Aug 22	15.17000 -0.20	15.39	15.13	15.34	40,000
11 Aug 22	15.37000 +0.03	15.69	15.35	15.44	72,200
10 Aug 22	15.34000 +0.24	15.40	15.10	15.15	44,600
09 Aug 22	15.10000 +0.15	15.32	15.01	15.12	62,800
08 Aug 22	14.95000 +0.35	15.05	14.56	14.56	53,500
05 Aug 22	14.60000 +0.28	14.72	14.04	14.04	75,900
04 Aug 22	14.32000 +0.18	14.35	14.15	14.25	99,300
03 Aug 22	14.14000 -0.27	14.51	14.08	14.51	122,800
02 Aug 22	14.41000 +0.11	14.42	14.02	14.02	53,700
29 Jul 22	14.30000 +0.16	14.51	14.17	14.24	71,100
28 Jul 22	14.14000 -1.04	14.65	13.85	13.85	113,400
27 Jul 22	15.18000 +0.14	15.42	14.99	14.99	95,500
26 Jul 22	15.04000 -0.25	15.40	15.00	15.39	37,500
25 Jul 22	15.29000 +0.60	15.29	14.69	14.69	35,700
22 Jul 22	14.69000 -0.05	14.94	14.63	14.73	46,500
21 Jul 22	14.74000 +0.00	14.74	14.28	14.52	33,600
20 Jul 22	14.74000 +0.04	14.92	14.37	14.62	42,400
19 Jul 22	14.70000 +0.39	15.19	14.36	14.36	79,400
18 Jul 22	14.31000 +0.37	14.53	13.94	13.94	51,800
15 Jul 22	13.94000 -0.01	14.00	13.77	14.00	51,200
14 Jul 22	13.95000 -0.20	14.00	13.68	13.74	66,700
13 Jul 22	14.15000 -0.26	14.45	14.08	14.13	61,800
12 Jul 22	14.41000 -0.24	14.63	14.31	14.45	68,800
11 Jul 22	14.65000 +0.03	14.69	14.45	14.46	53,900
08 Jul 22	14.62000 +0.39	14.62	14.12	14.29	54,100
07 Jul 22	14.23000 +0.33	14.36	13.76	13.85	56,400
06 Jul 22	13.90000 -0.10	14.18	13.55	14.00	93,200
05 Jul 22	14.00000 -0.81	14.53	13.98	14.53	83,100
04 Jul 22	14.81000 +0.68	14.81	14.29	14.29	39,500
30 Jun 22	14.13000 -0.51	14.68	13.85	14.43	57,000
29 Jun 22	14.64000 -0.11	14.94	14.63	14.79	69,000
28 Jun 22	14.75000 +0.37	14.79	14.26	14.50	48,900
27 Jun 22	14.38000 +0.37	14.66	14.10	14.10	82,600
24 Jun 22	14.01000 -0.05	14.42	13.98	14.14	114,800
23 Jun 22	14.06000 -0.27	14.47	13.97	14.41	92,700
22 Jun 22	14.33000 -0.62	14.78	14.27	14.55	75,400
21 Jun 22	14.95000 -0.02	15.07	14.66	14.94	125,700
20 Jun 22	14.97000 +0.76	14.99	14.40	14.70	55,800
17 Jun 22	14.21000 -1.04	15.20	14.03	15.19	167,600
16 Jun 22	15.25000 -0.88	15.89	15.22	15.87	97,900
15 Jun 22	16.13000 +0.20	16.30	15.96	16.00	63,400
14 Jun 22	15.93000 -0.02	16.05	15.69	16.04	101,700
13 Jun 22	15.95000 -0.35	16.13	15.53	16.05	117,400
10 Jun 22	16.30000 -0.40	16.56	16.09	16.50	78,800
09 Jun 22	16.70000 -0.49	17.12	16.66	17.12	37,400
08 Jun 22	17.19000 -0.10	17.40	16.99	17.40	76,600
07 Jun 22	17.29000 +0.44	17.41	16.65	16.82	111,200
06 Jun 22	16.85000 -0.02	16.98	16.68	16.98	68,000
03 Jun 22	16.87000 +0.22	17.00	16.55	16.59	221,200
02 Jun 22	16.65000 +0.04	16.76	16.48	16.57	39,700
01 Jun 22	16.61000 -0.22	17.21	16.48	16.87	81,100
31 May 22	16.83000 +0.10	17.08	16.46	16.62	241,100
30 May 22	16.73000 +0.39	16.86	16.60	16.65	96,900
27 May 22	16.34000 +0.11	16.45	16.30	16.30	85,800
26 May 22	16.23000 +0.08	16.54	16.22	16.27	56,400
25 May 22	16.15000 +0.19	16.25	15.88	15.96	163,800
24 May 22	15.96000 +0.32	15.98	15.61	15.90	49,200
20 May 22	15.64000 -0.10	16.02	15.30	16.02	46,800
19 May 22	15.74000 +0.02	15.90	15.40	15.52	44,500
18 May 22	15.72000 -0.57	16.44	15.55	16.31	69,500
17 May 22	16.29000 +0.41	16.50	16.06	16.06	136,800
16 May 22	15.88000 +0.33	16.09	15.53	15.57	141,400
13 May 22	15.55000 +0.33	15.80	15.40	15.42	138,500
12 May 22	15.22000 -0.14	15.35	14.91	15.29	73,700
11 May 22	15.36000 +0.13	15.88	15.34	15.49	113,900
10 May 22	15.23000 +0.02	15.45	14.84	15.17	164,900
09 May 22	15.21000 -0.71	15.63	14.75	15.63	135,500
06 May 22	15.92000 +0.46	15.94	15.20	15.46	94,400
05 May 22	15.46000 -0.44	15.99	15.21	15.99	81,700
04 May 22	15.90000 +0.10	16.06	15.42	15.71	95,900
03 May 22	15.80000 +0.10	16.16	15.52	15.75	94,800
02 May 22	15.70000 -0.45	16.36	15.35	16.07	161,700
29 Apr 22	16.15000 -0.58	16.72	16.03	16.69	217,100
28 Apr 22	16.73000 -1.16	17.84	15.98	17.84	316,900
27 Apr 22	17.89000 +0.07	18.27	17.71	17.99	309,400
26 Apr 22	17.82000 +0.24	18.00	17.44	17.67	61,700
25 Apr 22	17.58000 -0.16	17.64	16.74	17.39	113,800
22 Apr 22	17.74000 -0.47	18.19	17.65	17.92	70,700
21 Apr 22	18.21000 -0.54	18.90	18.04	18.90	53,700
20 Apr 22	18.75000 +0.10	18.87	18.33	18.71	79,300
19 Apr 22	18.65000 -0.24	18.89	18.56	18.83	29,900
18 Apr 22	18.89000 +0.14	19.22	18.75	18.75	36,900
14 Apr 22	18.75000 +0.19	18.93	18.57	18.65	45,900
13 Apr 22	18.56000 +0.32	18.79	17.94	18.79	140,500
12 Apr 22	18.24000 -0.41	19.12	18.24	18.89	98,200
11 Apr 22	18.65000 -0.18	18.93	18.45	18.93	55,400
08 Apr 22	18.83000 +0.32	18.90	18.31	18.50	47,900
07 Apr 22	18.51000 +0.78	18.61	17.90	17.90	53,900
06 Apr 22	17.73000 -0.52	18.45	17.61	18.05	89,900
05 Apr 22	18.25000 -0.22	18.70	18.07	18.68	50,000
04 Apr 22	18.47000 +0.19	18.56	18.19	18.38	30,000
01 Apr 22	18.28000 +0.18	18.43	17.87	18.03	42,100
31 Mar 22	18.10000 -0.61	18.83	17.96	18.60	34,800
30 Mar 22	18.71000 +0.02	18.78	18.38	18.69	29,600
29 Mar 22	18.69000 +0.00	18.78	18.08	18.54	34,700
28 Mar 22	18.69000 -0.48	19.13	18.58	18.99	26,400
25 Mar 22	19.17000 +0.25	19.21	18.74	18.74	40,300
24 Mar 22	18.92000 -0.04	18.97	18.54	18.97	46,700
23 Mar 22	18.96000 -0.37	19.69	18.89	19.52	67,400
22 Mar 22	19.33000 +0.04	19.53	19.11	19.37	64,900
21 Mar 22	19.29000 -0.08	19.86	19.15	19.40	44,000
18 Mar 22	19.37000 +0.32	19.55	18.75	18.92	181,800
17 Mar 22	19.05000 +1.03	19.23	18.33	18.33	286,200
16 Mar 22	18.02000 -0.11	18.40	17.78	18.05	46,000
15 Mar 22	18.13000 +0.23	18.25	17.39	17.55	345,700
14 Mar 22	17.90000 -1.00	18.82	17.66	18.82	294,300
11 Mar 22	18.90000 -0.90	19.87	18.83	19.66	61,400
10 Mar 22	19.80000 +0.25	20.09	19.60	19.77	90,900
09 Mar 22	19.55000 -0.64	20.26	19.51	19.95	56,200
08 Mar 22	20.19000 +0.27	20.44	19.78	20.34	168,500
07 Mar 22	19.92000 +0.17	20.22	19.69	19.83	179,000
04 Mar 22	19.75000 +0.37	19.84	19.38	19.49	49,100
03 Mar 22	19.38000 -0.09	19.50	19.10	19.38	43,200
02 Mar 22	19.47000 +0.28	19.63	19.29	19.33	49,300
01 Mar 22	19.19000 +0.03	19.61	19.01	19.40	62,800
28 Feb 22	19.16000 +0.50	19.16	18.58	18.58	34,900
25 Feb 22	18.66000 -0.01	18.82	18.23	18.71	62,900
24 Feb 22	18.67000 -0.08	18.99	18.20	18.99	48,800
23 Feb 22	18.75000 -0.32	19.30	18.59	19.30	37,600
22 Feb 22	19.07000 -0.86	20.24	18.75	20.10	79,100
18 Feb 22	19.93000 -0.01	20.46	19.80	19.97	87,200
17 Feb 22	19.94000 +0.85	20.38	18.58	18.58	350,200
16 Feb 22	19.09000 +0.39	19.22	18.70	18.70	44,700
15 Feb 22	18.70000 -0.40	19.05	18.62	18.99	41,500
14 Feb 22	19.10000 -0.17	19.38	19.04	19.38	47,800
11 Feb 22	19.27000 +0.43	19.70	18.88	18.88	124,000
10 Feb 22	18.84000 +0.19	18.96	18.53	18.55	75,700
09 Feb 22	18.65000 -0.12	19.09	18.59	18.90	31,400
08 Feb 22	18.77000 -0.08	18.84	18.42	18.77	30,800
07 Feb 22	18.85000 +0.18	19.18	18.54	18.71	65,300
04 Feb 22	18.67000 +0.40	18.82	18.37	18.40	42,200
03 Feb 22	18.27000 -0.46	18.50	18.21	18.50	30,000
02 Feb 22	18.73000 +0.36	18.88	18.25	18.36	38,600
01 Feb 22	18.37000 +0.13	18.43	17.97	18.26	105,800
31 Jan 22	18.24000 +0.36	18.37	17.73	17.88	91,600
28 Jan 22	17.88000 +0.41	18.06	17.43	17.46	74,100
27 Jan 22	17.47000 -0.53	18.26	17.35	18.17	71,200
26 Jan 22	18.00000 -0.23	18.68	17.76	18.46	65,000
25 Jan 22	18.23000 +0.15	18.49	17.17	17.92	67,500
24 Jan 22	18.08000 +0.16	18.09	17.25	17.86	101,900
21 Jan 22	17.92000 -0.91	18.71	17.82	18.70	73,000
20 Jan 22	18.83000 -0.06	19.48	18.77	18.86	28,900
19 Jan 22	18.89000 -0.50	19.56	18.76	19.54	35,200
18 Jan 22	19.39000 -0.61	19.91	19.36	19.80	54,500
17 Jan 22	20.00000 +0.50	20.16	19.48	19.48	35,700
14 Jan 22	19.50000 +0.05	19.70	19.40	19.45	103,100
13 Jan 22	19.45000 +0.16	19.54	19.26	19.35	74,700
12 Jan 22	19.29000 +0.13	19.43	19.11	19.29	76,100
11 Jan 22	19.16000 +0.21	19.34	19.00	19.34	90,600
10 Jan 22	18.95000 -0.09	19.28	18.65	19.24	68,600
07 Jan 22	19.04000 -0.08	19.39	18.97	19.21	29,400
06 Jan 22	19.12000 +0.30	19.26	18.61	19.00	41,800
05 Jan 22	18.82000 -0.48	19.43	18.75	19.42	75,900
04 Jan 22	19.30000 +0.11	19.74	19.10	19.74	93,400
31 Dec 21	19.19000 +0.72	19.20	18.38	18.46	43,000
30 Dec 21	18.47000 +0.02	18.74	18.46	18.73	27,900
29 Dec 21	18.45000 -0.04	18.73	18.33	18.73	19,200
24 Dec 21	18.49000 +0.07	18.53	18.36	18.39	2,900
23 Dec 21	18.42000 -0.05	18.72	18.35	18.63	46,200
22 Dec 21	18.47000 +0.46	18.62	17.96	17.98	62,300
21 Dec 21	18.01000 -0.05	18.52	17.98	18.28	54,100
20 Dec 21	18.06000 +0.06	18.09	17.39	17.57	41,300
17 Dec 21	18.00000 +0.11	18.01	17.46	17.68	40,300
16 Dec 21	17.89000 +0.20	18.20	17.77	17.77	41,100
15 Dec 21	17.69000 +0.08	17.73	17.20	17.58	31,100
14 Dec 21	17.61000 -0.14	17.99	17.50	17.70	31,100
13 Dec 21	17.75000 -0.56	18.15	17.64	17.80	50,700
10 Dec 21	18.31000 -0.26	18.67	18.30	18.67	26,300
09 Dec 21	18.57000 +0.16	18.93	18.40	18.69	68,600
08 Dec 21	18.41000 -0.37	19.00	18.41	18.78	40,200
07 Dec 21	18.78000 +0.94	18.79	18.09	18.14	45,100
06 Dec 21	17.84000 +0.36	18.05	17.32	17.63	40,100
03 Dec 21	17.48000 -0.50	18.13	17.37	18.13	32,600
02 Dec 21	17.98000 +0.25	18.07	17.53	17.68	55,200
01 Dec 21	17.73000 -0.40	18.39	17.66	18.36	45,900
30 Nov 21	18.13000 -0.40	18.61	17.98	18.38	87,200
29 Nov 21	18.53000 +0.26	19.29	18.09	19.29	57,000
26 Nov 21	18.27000 -0.53	18.73	17.90	18.07	59,400
25 Nov 21	18.80000 +0.00	19.04	18.71	19.04	34,300
24 Nov 21	18.80000 -0.05	19.09	18.71	18.77	50,000
23 Nov 21	18.85000 -0.16	19.33	18.75	19.11	50,800
22 Nov 21	19.01000 +0.18	19.02	18.76	18.83	73,500
19 Nov 21	18.83000 -0.55	19.09	18.54	19.09	71,100
18 Nov 21	19.38000 +0.27	19.40	19.01	19.10	55,100
17 Nov 21	19.11000 -0.57	19.82	19.05	19.54	56,000
16 Nov 21	19.68000 +0.19	19.73	19.20	19.49	47,900
15 Nov 21	19.49000 -0.13	19.61	19.20	19.57	48,400
12 Nov 21	19.62000 -0.25	19.87	19.58	19.81	67,400
11 Nov 21	19.87000 +0.03	20.01	19.73	19.93	45,100
10 Nov 21	19.84000 -0.32	20.15	19.73	20.12	100,900
09 Nov 21	20.16000 -0.16	20.34	20.00	20.32	61,700
08 Nov 21	20.32000 +0.11	20.40	20.21	20.34	40,000
05 Nov 21	20.21000 -0.05	20.46	20.10	20.18	60,500
04 Nov 21	20.26000 -0.06	20.55	20.10	20.55	93,400
03 Nov 21	20.32000 -0.30	20.67	20.26	20.51	55,800
02 Nov 21	20.62000 -0.38	20.96	20.44	20.83	81,400
01 Nov 21	21.00000 -0.30	21.51	20.51	21.45	131,100
29 Oct 21	21.30000 -0.55	22.00	21.20	21.59	130,300
28 Oct 21	21.85000 +1.85	21.96	20.67	21.18	633,500
27 Oct 21	20.00000 -0.72	20.60	19.86	20.60	91,100
26 Oct 21	20.72000 -0.53	21.43	20.68	21.29	63,500
25 Oct 21	21.25000 +0.39	21.37	20.95	20.99	78,800
22 Oct 21	20.86000 +0.21	21.08	20.65	20.65	199,000
21 Oct 21	20.65000 +0.17	21.27	20.28	20.80	103,900
20 Oct 21	20.48000 +0.18	20.62	19.84	20.15	55,600
19 Oct 21	20.30000 +0.18	20.55	19.90	20.09	136,400
18 Oct 21	20.12000 +0.21	20.34	19.90	19.92	29,700
15 Oct 21	19.91000 -0.01	20.20	19.89	20.00	53,000
14 Oct 21	19.92000 +0.14	19.98	19.73	19.95	22,400
13 Oct 21	19.78000 -0.15	19.95	19.35	19.86	53,500
12 Oct 21	19.93000 +0.46	19.97	19.42	19.48	106,500
08 Oct 21	19.47000 +0.18	19.70	19.27	19.53	74,100
07 Oct 21	19.29000 +0.37	19.53	18.72	18.96	59,400
06 Oct 21	18.92000 -0.15	19.01	18.21	18.90	66,700
05 Oct 21	19.07000 +0.28	19.58	18.80	18.91	184,100
04 Oct 21	18.79000 +0.23	18.95	18.25	18.75	106,100
01 Oct 21	18.56000 +0.11	18.79	18.40	18.57	44,700
30 Sep 21	18.45000 -0.07	18.55	18.17	18.52	16,700
29 Sep 21	18.52000 +0.00	18.81	18.10	18.52	61,300
28 Sep 21	18.52000 -0.26	19.20	18.50	18.87	22,300
27 Sep 21	18.78000 +0.32	19.06	18.41	18.41	29,500
24 Sep 21	18.46000 +0.26	18.65	18.06	18.12	24,300
23 Sep 21	18.20000 +0.17	18.39	17.95	18.02	16,800
22 Sep 21	18.03000 +0.27	18.24	17.87	17.93	48,300
21 Sep 21	17.76000 -0.46	18.49	17.57	18.33	35,900
20 Sep 21	18.22000 -0.58	18.34	17.79	18.05	66,800
17 Sep 21	18.80000 -0.23	18.93	18.42	18.57	64,900
16 Sep 21	19.03000 +0.01	19.10	18.66	19.02	27,500
15 Sep 21	19.02000 -0.04	19.37	18.62	19.11	78,400
14 Sep 21	19.06000 +1.21	19.61	18.00	18.19	193,000
13 Sep 21	17.85000 +0.64	17.90	17.18	17.18	45,400
10 Sep 21	17.21000 -0.27	17.66	17.11	17.48	29,300
09 Sep 21	17.48000 -0.25	18.03	17.30	17.53	55,800
08 Sep 21	17.73000 -0.30	18.39	17.72	18.15	59,300
07 Sep 21	18.03000 -0.05	18.42	18.02	18.02	39,600
03 Sep 21	18.08000 +0.05	18.17	17.94	18.03	30,900
02 Sep 21	18.03000 -0.01	18.35	18.03	18.13	55,800
01 Sep 21	18.04000 -0.01	18.23	17.93	18.05	26,500
31 Aug 21	18.05000 +0.17	18.19	17.66	17.85	95,600
30 Aug 21	17.88000 +0.09	18.05	17.75	17.82	64,600
27 Aug 21	17.79000 +0.47	17.82	17.30	17.30	19,500
26 Aug 21	17.32000 -0.27	17.69	17.18	17.53	51,900
25 Aug 21	17.59000 +0.06	17.86	17.40	17.59	80,000
24 Aug 21	17.53000 +0.23	17.64	17.00	17.29	40,700
23 Aug 21	17.30000 +0.43	17.41	17.04	17.33	101,400
20 Aug 21	16.87000 +0.11	16.92	16.72	16.81	36,300
19 Aug 21	16.76000 +0.10	16.80	16.16	16.71	68,100
18 Aug 21	16.66000 -0.11	16.89	16.60	16.74	33,200
17 Aug 21	16.77000 -0.31	17.15	16.62	16.96	57,000
16 Aug 21	17.08000 -0.28	17.24	16.86	17.24	70,500
13 Aug 21	17.36000 -0.33	17.99	17.33	17.60	75,100
12 Aug 21	17.69000 -0.11	17.82	17.50	17.70	36,300
11 Aug 21	17.80000 -0.21	18.10	17.56	17.71	48,400
10 Aug 21	18.01000 +0.61	18.14	17.35	17.35	92,600
09 Aug 21	17.40000 -0.79	18.08	17.31	18.08	75,500
06 Aug 21	18.19000 +0.00	18.51	18.13	18.29	50,100
05 Aug 21	18.19000 +0.38	18.45	17.76	17.76	89,800
04 Aug 21	17.81000 -0.54	18.28	17.60	18.17	134,200
03 Aug 21	18.35000 -0.35	18.68	18.05	18.41	80,200
30 Jul 21	18.70000 +0.15	18.74	17.90	18.57	150,700
29 Jul 21	18.55000 -0.24	19.44	18.36	19.36	96,200
28 Jul 21	18.79000 -0.29	18.98	18.60	18.90	105,700
27 Jul 21	19.08000 +0.05	19.61	18.75	18.89	197,100
26 Jul 21	19.03000 -0.37	19.59	18.75	19.15	77,600
23 Jul 21	19.40000 -0.03	19.51	18.21	19.51	180,100
22 Jul 21	19.43000 +1.93	19.71	17.55	17.64	242,500
21 Jul 21	17.50000 -0.08	18.21	17.50	17.71	86,500
20 Jul 21	17.58000 +0.33	17.74	17.08	17.22	60,200
19 Jul 21	17.25000 +0.08	17.26	16.45	16.66	101,100
16 Jul 21	17.17000 -0.40	17.77	17.07	17.77	48,500
15 Jul 21	17.57000 -0.24	17.78	17.37	17.57	57,000
14 Jul 21	17.81000 -0.21	18.26	17.67	17.93	35,800
13 Jul 21	18.02000 -0.13	18.33	17.81	18.27	77,800
12 Jul 21	18.15000 -0.25	18.52	18.07	18.38	25,900
09 Jul 21	18.40000 +0.00	18.69	18.18	18.61	37,200
08 Jul 21	18.40000 +0.18	18.52	17.66	17.94	75,800
07 Jul 21	18.22000 -0.26	18.66	17.94	18.39	95,500
06 Jul 21	18.48000 -0.63	19.11	18.37	19.04	94,600
05 Jul 21	19.11000 -0.05	19.25	18.43	19.15	84,900
02 Jul 21	19.16000 +0.28	19.35	18.70	18.99	100,900
30 Jun 21	18.88000 -0.32	19.46	18.88	19.36	95,400
29 Jun 21	19.20000 -0.71	20.03	19.15	20.02	104,600
28 Jun 21	19.91000 -0.48	20.58	19.67	20.48	55,400
25 Jun 21	20.39000 -0.53	21.00	20.34	21.00	132,000
24 Jun 21	20.92000 +0.42	21.30	20.55	20.85	212,000
23 Jun 21	20.50000 +0.10	21.00	20.45	20.49	138,200
22 Jun 21	20.40000 +0.58	20.79	20.00	20.00	227,900
21 Jun 21	19.82000 +2.22	19.92	17.94	17.94	392,800
18 Jun 21	17.60000 +0.75	17.73	16.50	16.64	129,300
17 Jun 21	16.85000 -0.75	17.70	16.76	17.70	61,200
16 Jun 21	17.60000 -0.40	18.07	17.59	18.03	71,900
15 Jun 21	18.00000 +0.28	18.06	17.67	17.83	31,800
14 Jun 21	17.72000 -0.21	18.29	17.66	18.00	90,500
11 Jun 21	17.93000 +0.81	18.21	17.36	17.39	115,700
10 Jun 21	17.12000 -0.03	17.43	17.08	17.32	50,200
09 Jun 21	17.15000 +0.17	17.23	16.72	16.93	38,900
08 Jun 21	16.98000 -0.02	17.29	16.83	17.00	152,400
07 Jun 21	17.00000 +0.04	17.34	17.00	17.02	27,200
04 Jun 21	16.96000 -0.43	17.63	16.74	17.30	37,600
03 Jun 21	17.39000 +0.45	17.56	16.81	16.81	90,700
02 Jun 21	16.94000 +0.25	17.01	16.63	16.84	106,000
01 Jun 21	16.69000 +0.79	16.80	15.90	15.94	83,800
31 May 21	15.90000 +0.10	16.04	15.78	15.98	27,100
28 May 21	15.80000 -0.11	15.97	15.76	15.95	31,400
27 May 21	15.91000 +0.01	16.04	15.67	15.70	100,900
26 May 21	15.90000 +0.05	16.06	15.74	15.79	27,600
25 May 21	15.85000 -0.26	16.26	15.75	16.06	64,500
21 May 21	16.11000 -0.02	16.30	16.08	16.30	25,400
20 May 21	16.13000 -0.12	16.32	15.94	16.24	30,800
19 May 21	16.25000 -0.10	16.39	16.00	16.15	39,600
18 May 21	16.35000 -0.35	16.69	16.27	16.58	25,700
17 May 21	16.70000 +0.12	16.84	16.50	16.56	40,200
14 May 21	16.58000 +0.43	16.83	16.26	16.26	47,800
13 May 21	16.15000 -0.12	16.31	15.93	16.07	113,700
12 May 21	16.27000 +0.07	16.50	16.15	16.21	60,100
11 May 21	16.20000 -0.88	16.85	16.10	16.75	81,100
10 May 21	17.08000 +0.02	17.40	16.89	17.24	22,100
07 May 21	17.06000 +0.25	17.27	16.50	16.78	121,800
06 May 21	16.81000 -0.15	17.04	16.47	16.73	85,500
05 May 21	16.96000 -0.04	17.48	16.91	17.01	61,100
04 May 21	17.00000 +0.27	17.04	16.53	16.66	176,400
03 May 21	16.73000 +0.16	17.38	16.32	16.32	87,500
30 Apr 21	16.57000 +0.27	16.85	16.01	16.47	166,500
29 Apr 21	16.30000 +1.84	16.45	14.75	14.77	234,400
28 Apr 21	14.46000 +0.16	14.65	14.34	14.42	38,800
27 Apr 21	14.30000 +0.19	14.33	14.05	14.20	42,500
26 Apr 21	14.11000 +0.27	14.13	13.83	14.05	27,300
23 Apr 21	13.84000 +0.22	13.87	13.60	13.68	23,700
22 Apr 21	13.62000 -0.04	13.83	13.55	13.70	37,200
21 Apr 21	13.66000 +0.12	13.67	13.23	13.59	50,300
20 Apr 21	13.54000 -0.65	14.13	13.52	14.13	65,700
19 Apr 21	14.19000 +0.17	14.19	14.01	14.07	21,700
16 Apr 21	14.02000 -0.02	14.09	13.85	14.09	39,800
15 Apr 21	14.04000 -0.01	14.12	13.88	14.05	26,800
14 Apr 21	14.05000 -0.04	14.32	13.93	14.10	66,200
13 Apr 21	14.09000 -0.48	14.65	14.06	14.65	23,300
12 Apr 21	14.57000 +0.23	14.64	14.33	14.47	33,200
09 Apr 21	14.34000 -0.02	14.45	14.09	14.38	22,800
08 Apr 21	14.36000 +0.12	14.45	14.00	14.26	47,000
07 Apr 21	14.24000 +0.35	14.51	14.03	14.50	55,600
06 Apr 21	13.89000 -0.37	14.51	13.82	14.50	33,500
05 Apr 21	14.26000 +0.09	14.39	13.89	14.24	73,200
01 Apr 21	14.17000 +0.63	14.20	13.58	13.60	32,800
31 Mar 21	13.54000 -0.01	13.59	13.40	13.51	90,500
30 Mar 21	13.55000 +0.01	13.64	13.30	13.45	29,400
29 Mar 21	13.54000 -0.04	13.76	13.36	13.60	27,400
26 Mar 21	13.58000 +0.07	13.91	13.44	13.68	49,600
25 Mar 21	13.51000 -0.22	13.65	13.00	13.65	57,900
24 Mar 21	13.73000 +0.13	14.23	13.68	13.79	40,800
23 Mar 21	13.60000 -0.15	13.71	13.52	13.58	72,000
22 Mar 21	13.75000 -0.36	13.98	13.63	13.98	45,900
19 Mar 21	14.11000 +0.24	14.17	13.61	13.85	74,100
18 Mar 21	13.87000 -0.39	14.33	13.78	14.33	66,000
17 Mar 21	14.26000 +0.00	14.46	14.16	14.24	36,400
16 Mar 21	14.26000 -0.35	14.45	14.13	14.45	54,500
15 Mar 21	14.61000 -0.17	14.96	14.51	14.80	131,500
12 Mar 21	14.78000 -0.10	15.00	14.77	14.95	40,500
11 Mar 21	14.88000 -0.18	15.14	14.77	15.11	58,000
10 Mar 21	15.06000 +0.05	15.16	14.81	14.81	125,500
09 Mar 21	15.01000 -0.37	15.50	14.96	15.39	183,500
08 Mar 21	15.38000 +0.10	15.76	15.08	15.30	74,800
05 Mar 21	15.28000 +0.00	15.65	14.81	15.50	139,500
04 Mar 21	15.28000 +0.07	15.45	14.90	15.26	189,300
03 Mar 21	15.21000 +0.44	15.28	14.72	14.75	91,300
02 Mar 21	14.77000 -0.52	15.45	14.68	15.32	94,100
01 Mar 21	15.29000 +0.00	15.70	15.08	15.44	92,400
26 Feb 21	15.29000 -0.22	15.37	14.50	15.36	109,800
25 Feb 21	15.51000 -0.05	15.86	15.29	15.57	114,700
24 Feb 21	15.56000 -0.31	16.24	15.50	15.82	124,300
23 Feb 21	15.87000 -0.36	16.17	15.36	16.05	831,200
22 Feb 21	16.23000 +0.33	16.49	15.87	15.91	412,700
19 Feb 21	15.90000 +0.72	15.99	15.03	15.21	273,400
18 Feb 21	15.18000 +1.61	15.24	13.74	13.99	735,100
17 Feb 21	13.57000 +0.36	13.68	13.13	13.28	179,800
16 Feb 21	13.21000 +0.72	13.26	12.75	12.75	166,600
12 Feb 21	12.49000 +0.51	12.53	11.97	12.10	90,200
11 Feb 21	11.98000 +0.07	12.11	11.78	11.80	87,700
10 Feb 21	11.91000 -0.08	12.07	11.79	11.93	54,600
09 Feb 21	11.99000 -0.16	12.15	11.49	12.15	92,500
08 Feb 21	12.15000 +0.20	12.19	11.79	12.14	172,900
05 Feb 21	11.95000 +0.29	12.01	11.60	11.94	62,000
04 Feb 21	11.66000 -0.03	11.78	11.49	11.69	57,900
03 Feb 21	11.69000 -0.10	11.98	11.65	11.70	109,800
02 Feb 21	11.79000 -0.03	12.00	11.76	11.95	31,400
01 Feb 21	11.82000 +0.01	12.19	11.70	12.19	42,800
29 Jan 21	11.81000 -0.23	12.00	11.48	11.94	87,600
28 Jan 21	12.04000 +0.23	12.12	11.81	11.93	32,700
27 Jan 21	11.81000 -0.22	12.15	11.73	11.91	64,400
26 Jan 21	12.03000 -0.52	12.76	11.89	12.66	64,700
25 Jan 21	12.55000 -0.35	12.82	12.29	12.78	44,600
22 Jan 21	12.90000 -0.02	13.02	12.60	12.77	130,400
21 Jan 21	12.92000 -0.39	13.34	12.76	13.27	129,100
20 Jan 21	13.31000 -0.30	13.78	13.21	13.73	96,200
19 Jan 21	13.61000 +0.53	13.73	13.05	13.13	157,800
18 Jan 21	13.08000 +0.05	13.28	12.85	12.85	17,800
15 Jan 21	13.03000 -0.44	13.50	12.76	13.50	73,600
14 Jan 21	13.47000 +0.76	13.79	12.83	12.83	81,700
13 Jan 21	12.71000 -0.20	13.01	12.43	12.94	53,900
12 Jan 21	12.91000 +0.17	13.32	12.78	12.86	191,700
11 Jan 21	12.74000 -0.26	12.96	12.49	12.83	65,100
08 Jan 21	13.00000 +0.15	13.23	12.78	12.96	98,200
07 Jan 21	12.85000 -0.14	13.08	12.81	13.04	49,500
06 Jan 21	12.99000 -0.33	13.34	12.80	13.29	62,900
05 Jan 21	13.32000 +0.48	13.41	12.85	12.93	70,300
04 Jan 21	12.84000 +0.40	12.88	12.19	12.67	185,000
31 Dec 20	12.44000 +0.20	12.61	12.06	12.20	51,400
30 Dec 20	12.24000 +0.30	12.26	11.90	11.97	29,200
29 Dec 20	11.94000 -0.09	12.02	11.70	12.02	48,200
24 Dec 20	12.03000 -0.18	12.17	11.99	12.07	19,900
23 Dec 20	12.21000 +0.17	12.26	11.97	11.97	30,200
22 Dec 20	12.04000 -0.06	12.13	11.88	12.07	28,000
21 Dec 20	12.10000 -0.43	12.45	12.02	12.28	43,000
18 Dec 20	12.53000 -0.62	13.06	12.53	13.06	36,600
17 Dec 20	13.15000 -0.08	13.32	12.85	13.32	192,400
16 Dec 20	13.23000 -0.47	13.74	13.08	13.74	27,700
15 Dec 20	13.70000 +0.58	13.87	13.20	13.47	80,900
14 Dec 20	13.12000 +0.16	13.30	12.69	12.93	97,300
11 Dec 20	12.96000 -0.36	13.33	12.79	13.25	105,900
10 Dec 20	13.32000 +0.02	13.59	13.22	13.23	76,900
09 Dec 20	13.30000 -0.26	13.75	13.18	13.64	65,600
08 Dec 20	13.56000 -0.87	14.25	13.40	14.08	76,000
07 Dec 20	14.43000 -0.09	14.65	14.20	14.65	66,800
04 Dec 20	14.52000 +0.32	14.64	14.28	14.35	78,100
03 Dec 20	14.20000 +0.39	14.28	13.80	14.09	99,900
02 Dec 20	13.81000 +0.39	13.89	13.36	13.36	64,600
01 Dec 20	13.42000 +0.14	13.53	13.22	13.44	87,100
30 Nov 20	13.28000 -0.09	13.47	13.21	13.21	82,400
27 Nov 20	13.37000 -0.12	13.48	13.23	13.39	36,600
26 Nov 20	13.49000 -0.06	13.55	13.24	13.55	17,800
25 Nov 20	13.55000 +0.18	13.67	13.10	13.24	137,900
24 Nov 20	13.37000 +0.29	13.43	13.00	13.31	99,400
23 Nov 20	13.08000 +0.22	13.37	12.87	12.91	125,200
20 Nov 20	12.86000 +0.01	13.00	12.60	12.88	53,900
19 Nov 20	12.85000 +0.31	12.95	12.45	12.45	73,800
18 Nov 20	12.54000 +0.19	12.71	12.00	12.37	171,700
17 Nov 20	12.35000 +0.28	12.47	11.80	11.87	247,100
16 Nov 20	12.07000 +0.28	12.18	11.85	11.97	79,800
13 Nov 20	11.79000 +0.24	11.92	11.69	11.75	41,000
12 Nov 20	11.55000 -0.39	11.90	11.35	11.81	98,500
11 Nov 20	11.94000 +0.06	12.11	11.74	12.04	87,300
10 Nov 20	11.88000 +0.90	11.94	10.86	10.86	138,300
09 Nov 20	10.98000 +0.56	11.30	10.81	10.96	137,200
06 Nov 20	10.42000 -0.29	10.68	10.32	10.68	83,000
05 Nov 20	10.71000 +0.33	10.82	10.41	10.41	98,700
04 Nov 20	10.38000 -0.02	10.60	10.17	10.41	146,000
03 Nov 20	10.40000 -0.08	10.89	10.35	10.56	151,900
02 Nov 20	10.48000 +0.12	10.54	10.20	10.43	154,700
30 Oct 20	10.36000 -0.03	10.59	10.05	10.40	175,500
29 Oct 20	10.39000 -0.29	10.64	10.12	10.56	210,800
28 Oct 20	10.68000 -0.32	10.93	10.50	10.75	78,000
27 Oct 20	11.00000 +0.30	11.10	10.69	10.69	144,200
26 Oct 20	10.70000 -0.20	11.03	10.63	10.97	273,400
23 Oct 20	10.90000 +0.33	11.24	10.38	10.38	232,500
22 Oct 20	10.57000 +1.64	10.65	9.00	9.00	357,600
21 Oct 20	8.93000 -0.05	9.15	8.92	9.10	70,100
20 Oct 20	8.98000 +0.28	9.01	8.62	8.62	79,900
19 Oct 20	8.70000 +0.04	8.95	8.60	8.65	27,200
16 Oct 20	8.66000 +0.07	8.74	8.49	8.57	26,800
15 Oct 20	8.59000 +0.12	8.68	8.35	8.41	47,100
14 Oct 20	8.47000 +0.01	8.71	8.44	8.53	29,100
13 Oct 20	8.46000 -0.21	8.71	8.43	8.47	31,900
09 Oct 20	8.67000 -0.26	8.96	8.64	8.96	34,300
08 Oct 20	8.93000 +0.45	8.94	8.64	8.67	65,000
07 Oct 20	8.48000 +0.08	8.57	8.29	8.29	48,300
06 Oct 20	8.40000 -0.11	8.56	8.37	8.49	84,200
05 Oct 20	8.51000 +0.14	8.58	8.44	8.44	54,600
02 Oct 20	8.37000 +0.07	8.43	7.99	7.99	30,400
01 Oct 20	8.30000 -0.37	8.76	8.13	8.69	82,700
30 Sep 20	8.67000 -0.17	8.97	8.62	8.91	37,400
29 Sep 20	8.84000 -0.25	9.03	8.67	9.03	51,800
28 Sep 20	9.09000 +0.37	9.18	8.75	8.75	73,200
25 Sep 20	8.72000 -0.12	8.81	8.70	8.72	55,700
24 Sep 20	8.84000 -0.09	8.97	8.76	8.93	75,300
23 Sep 20	8.93000 -0.25	9.25	8.88	9.17	64,100
22 Sep 20	9.18000 +0.02	9.51	9.10	9.16	58,600
21 Sep 20	9.16000 -0.21	9.28	8.82	9.26	101,700
18 Sep 20	9.37000 -0.03	9.57	9.16	9.43	142,200
17 Sep 20	9.40000 +0.03	9.42	9.19	9.30	17,900
16 Sep 20	9.37000 +0.09	9.50	9.04	9.25	40,300
15 Sep 20	9.28000 +0.15	9.33	9.07	9.16	41,600
14 Sep 20	9.13000 +0.30	9.26	8.78	8.80	58,400
11 Sep 20	8.83000 -0.05	8.96	8.69	8.83	142,400
10 Sep 20	8.88000 -0.11	9.00	8.80	8.99	88,000
09 Sep 20	8.99000 -0.03	9.08	8.94	8.96	53,100
08 Sep 20	9.02000 -0.13	9.11	8.78	9.02	58,600
04 Sep 20	9.15000 -0.02	9.24	8.97	9.23	93,700
03 Sep 20	9.17000 -0.11	9.46	9.07	9.29	33,300
02 Sep 20	9.28000 -0.06	9.41	9.15	9.31	59,500
01 Sep 20	9.34000 +0.04	9.34	9.16	9.29	39,400
31 Aug 20	9.30000 -0.14	9.49	9.20	9.49	80,100
28 Aug 20	9.44000 +0.00	9.51	9.39	9.47	26,900
27 Aug 20	9.44000 -0.07	9.55	9.41	9.50	47,500
26 Aug 20	9.51000 +0.01	9.62	9.46	9.53	124,500
25 Aug 20	9.50000 -0.11	9.71	9.41	9.61	93,600
24 Aug 20	9.61000 +0.00	9.97	9.52	9.61	98,500
21 Aug 20	9.61000 -0.20	9.90	9.53	9.82	117,200
20 Aug 20	9.81000 -0.37	10.07	9.70	9.97	88,400
19 Aug 20	10.18000 +0.00	10.33	10.11	10.11	79,700
18 Aug 20	10.18000 -0.01	10.20	9.97	10.08	141,500
17 Aug 20	10.19000 +0.11	10.20	9.75	9.92	184,000
14 Aug 20	10.08000 -0.27	10.51	9.93	10.36	182,700
13 Aug 20	10.35000 +0.08	10.63	10.15	10.28	203,300
12 Aug 20	10.27000 +0.79	10.31	9.30	9.55	220,600
11 Aug 20	9.48000 +0.25	9.59	9.17	9.17	115,900
10 Aug 20	9.23000 +0.11	9.47	9.04	9.26	110,400
07 Aug 20	9.12000 +0.01	9.21	8.92	9.09	105,000
06 Aug 20	9.11000 -0.30	9.66	9.02	9.66	138,000
05 Aug 20	9.41000 +0.22	9.80	9.30	9.49	114,900
04 Aug 20	9.19000 +0.85	9.20	8.62	8.64	163,900
31 Jul 20	8.34000 +0.06	8.44	8.15	8.28	83,500
30 Jul 20	8.28000 +0.32	8.46	7.78	7.92	96,600
29 Jul 20	7.96000 +0.14	8.01	7.77	7.83	36,200
28 Jul 20	7.82000 +0.11	7.99	7.71	7.71	44,300
27 Jul 20	7.71000 -0.03	7.90	7.58	7.72	39,500
24 Jul 20	7.74000 -0.13	7.86	7.70	7.84	49,300
23 Jul 20	7.87000 +0.01	7.95	7.77	7.95	64,100
22 Jul 20	7.86000 -0.10	8.09	7.81	8.09	42,000
21 Jul 20	7.96000 +0.41	8.00	7.64	7.64	80,600
20 Jul 20	7.55000 -0.23	7.78	7.55	7.78	31,700
17 Jul 20	7.78000 -0.06	8.00	7.68	7.91	59,700
16 Jul 20	7.84000 -0.14	8.00	7.83	7.90	45,400
15 Jul 20	7.98000 +0.03	8.25	7.98	8.05	77,900
14 Jul 20	7.95000 +0.06	8.04	7.80	7.85	70,500
13 Jul 20	7.89000 +0.13	8.07	7.73	7.81	86,500
10 Jul 20	7.76000 -0.10	7.90	7.65	7.79	85,400
09 Jul 20	7.86000 -0.27	8.23	7.81	8.16	60,000
08 Jul 20	8.13000 -0.38	8.56	8.13	8.56	176,800
07 Jul 20	8.51000 -0.22	8.60	8.43	8.58	101,400
06 Jul 20	8.73000 +0.30	8.83	8.44	8.44	118,700
03 Jul 20	8.43000 +0.02	8.43	8.29	8.29	23,000
02 Jul 20	8.41000 -0.10	8.72	8.37	8.45	98,800
30 Jun 20	8.51000 +0.11	8.63	8.28	8.32	149,000
29 Jun 20	8.40000 +0.08	8.69	8.28	8.42	88,000
26 Jun 20	8.32000 -0.24	8.66	8.28	8.62	113,500
25 Jun 20	8.56000 +0.10	8.68	8.28	8.35	80,800
24 Jun 20	8.46000 -0.22	8.66	8.24	8.66	111,400
23 Jun 20	8.68000 +0.17	8.81	8.51	8.64	130,500
22 Jun 20	8.51000 -0.04	8.59	8.35	8.38	61,800
19 Jun 20	8.55000 -0.11	8.85	8.44	8.85	199,300
18 Jun 20	8.66000 -0.22	9.04	8.57	8.77	96,900
17 Jun 20	8.88000 -0.31	9.14	8.72	9.14	192,500
16 Jun 20	9.19000 +0.21	9.46	8.92	9.21	121,800
15 Jun 20	8.98000 +0.25	9.14	8.41	8.43	117,400
12 Jun 20	8.73000 +0.04	9.22	8.58	9.16	200,900
11 Jun 20	8.69000 -0.77	9.26	8.55	8.69	191,700
10 Jun 20	9.46000 -0.34	9.85	9.24	9.80	123,000
09 Jun 20	9.80000 -0.36	10.03	9.58	10.02	181,200
08 Jun 20	10.16000 -0.01	10.62	10.06	10.45	86,900
05 Jun 20	10.17000 +0.85	10.81	9.31	9.40	264,200
04 Jun 20	9.32000 +0.21	9.35	8.92	9.02	115,700
03 Jun 20	9.11000 +0.14	9.18	8.65	9.18	134,500
02 Jun 20	8.97000 +0.11	9.13	8.73	9.05	103,700
01 Jun 20	8.86000 +0.05	9.02	8.70	8.81	100,600
29 May 20	8.81000 +0.04	8.87	8.57	8.75	104,200
28 May 20	8.77000 -0.06	8.90	8.63	8.81	36,600
27 May 20	8.83000 -0.05	9.11	8.53	9.00	99,400
26 May 20	8.88000 +0.76	8.90	8.25	8.34	168,400
25 May 20	8.12000 +0.06	8.24	8.05	8.16	24,600
22 May 20	8.06000 -0.13	8.14	7.80	8.06	111,100
21 May 20	8.19000 -0.06	8.45	8.05	8.29	91,300
20 May 20	8.25000 +1.06	8.33	7.34	7.34	208,300
19 May 20	7.19000 +0.21	7.51	7.06	7.51	168,400
15 May 20	6.98000 +0.12	7.23	6.85	7.01	134,400
14 May 20	6.86000 -0.20	7.24	6.58	6.99	105,200
13 May 20	7.06000 -0.69	7.70	7.00	7.70	187,200
12 May 20	7.75000 +0.07	7.90	7.57	7.63	149,700
11 May 20	7.68000 +0.02	7.75	7.36	7.52	171,800
08 May 20	7.66000 +0.44	7.75	7.28	7.50	154,900
07 May 20	7.22000 +0.72	7.76	6.52	6.52	331,300
06 May 20	6.50000 -0.31	7.08	6.50	7.05	112,200
05 May 20	6.81000 +0.19	7.10	6.61	6.61	141,500
04 May 20	6.62000 +0.00	6.76	6.30	6.49	103,200
01 May 20	6.62000 -0.44	7.05	6.44	6.78	102,400
30 Apr 20	7.06000 -0.36	7.51	6.90	7.51	124,100
29 Apr 20	7.42000 +0.70	7.45	6.71	7.05	108,800
28 Apr 20	6.72000 +0.23	6.73	6.26	6.26	96,900
27 Apr 20	6.49000 -0.05	6.61	6.22	6.61	81,200
24 Apr 20	6.54000 -0.26	6.89	6.28	6.82	91,700
23 Apr 20	6.80000 +0.56	6.86	6.34	6.34	149,400
22 Apr 20	6.24000 +0.08	6.46	6.19	6.24	97,400
21 Apr 20	6.16000 -0.09	6.31	5.88	6.21	112,100
20 Apr 20	6.25000 -0.30	6.69	6.21	6.29	95,900
17 Apr 20	6.55000 +0.62	6.78	6.07	6.07	110,700
16 Apr 20	5.93000 -0.22	6.23	5.81	6.11	88,500
15 Apr 20	6.15000 -0.60	6.85	6.05	6.84	107,200
14 Apr 20	6.75000 -0.26	7.31	6.59	7.05	196,400
13 Apr 20	7.01000 -0.48	7.62	6.88	7.62	137,300
09 Apr 20	7.49000 +0.15	7.86	7.15	7.50	272,600
08 Apr 20	7.34000 +0.19	7.42	6.95	7.20	148,000
07 Apr 20	7.15000 +0.19	7.60	6.98	7.30	146,500
06 Apr 20	6.96000 +0.37	7.09	6.52	6.80	262,600
03 Apr 20	6.59000 -0.41	6.99	6.18	6.99	277,200
02 Apr 20	7.00000 +0.50	7.45	6.40	6.47	252,300
01 Apr 20	6.50000 -0.59	7.26	6.33	7.23	273,300
31 Mar 20	7.09000 -0.01	7.64	7.09	7.29	212,600
30 Mar 20	7.10000 +0.13	7.53	6.51	7.09	2,089,600
27 Mar 20	6.97000 -0.59	7.55	6.71	7.55	1,413,600
26 Mar 20	7.56000 -0.19	8.05	7.22	7.43	713,500
25 Mar 20	7.75000 +0.50	8.18	6.94	7.23	199,300
24 Mar 20	7.25000 +0.19	7.75	7.01	7.34	207,800
23 Mar 20	7.06000 -1.10	8.07	6.94	8.07	182,700
20 Mar 20	8.16000 -1.03	9.50	8.16	9.25	177,100
19 Mar 20	9.19000 +0.78	9.25	8.00	8.00	275,800
18 Mar 20	8.41000 -0.82	9.36	7.86	8.61	496,300
17 Mar 20	9.23000 -0.12	9.93	9.07	9.35	238,800
16 Mar 20	9.35000 -0.99	10.09	9.29	9.40	255,800
13 Mar 20	10.34000 +0.65	10.36	9.40	10.08	270,700
12 Mar 20	9.69000 -0.38	10.23	9.36	9.36	354,100
11 Mar 20	10.07000 -0.35	10.42	9.88	10.28	203,700
10 Mar 20	10.42000 +0.83	10.52	9.96	10.01	339,600
09 Mar 20	9.59000 -1.65	10.39	9.50	9.50	324,100
06 Mar 20	11.24000 -0.28	11.53	11.01	11.35	207,800
05 Mar 20	11.52000 -0.05	11.65	11.35	11.65	153,100
04 Mar 20	11.57000 -0.10	11.72	11.33	11.71	168,400
03 Mar 20	11.67000 -0.66	12.37	11.56	12.37	221,500
02 Mar 20	12.33000 -0.10	12.43	11.79	12.43	211,700
28 Feb 20	12.43000 -0.09	12.43	11.85	11.87	209,500
27 Feb 20	12.52000 -0.25	12.70	11.97	12.57	89,800
26 Feb 20	12.77000 -0.17	13.22	12.74	13.22	223,600
25 Feb 20	12.94000 -0.68	13.83	12.62	13.83	294,500
24 Feb 20	13.62000 -0.28	13.86	12.91	13.85	311,100
21 Feb 20	13.90000 -0.11	14.09	13.58	14.09	147,900
20 Feb 20	14.01000 -0.74	15.25	13.60	15.25	539,200
19 Feb 20	14.75000 +0.54	14.91	14.16	14.23	154,800
18 Feb 20	14.21000 -0.14	14.41	13.97	14.41	110,300
14 Feb 20	14.35000 -0.32	14.78	14.23	14.72	58,800
13 Feb 20	14.67000 -0.15	14.85	14.52	14.82	76,200
12 Feb 20	14.82000 +0.47	14.86	14.50	14.50	188,800
11 Feb 20	14.35000 +0.30	14.74	14.01	14.01	163,000
10 Feb 20	14.05000 -0.15	14.37	13.94	14.19	114,900
07 Feb 20	14.20000 +0.08	14.24	13.83	14.08	125,900
06 Feb 20	14.12000 -0.42	14.60	13.99	14.60	107,800
05 Feb 20	14.54000 +0.56	14.54	14.12	14.12	81,800
04 Feb 20	13.98000 -0.21	14.30	13.96	14.16	154,300
03 Feb 20	14.19000 -0.27	14.43	14.12	14.41	99,500
31 Jan 20	14.46000 -0.14	14.68	14.27	14.59	95,300
30 Jan 20	14.60000 -0.11	14.79	14.50	14.65	160,700
29 Jan 20	14.71000 -0.25	15.05	14.58	14.98	66,100
28 Jan 20	14.96000 +0.23	15.03	14.61	14.68	160,400
27 Jan 20	14.73000 -0.42	15.03	14.57	15.02	106,400
24 Jan 20	15.15000 -0.17	15.36	15.08	15.33	45,200
23 Jan 20	15.32000 -0.43	15.69	15.27	15.69	77,700
22 Jan 20	15.75000 +0.02	15.79	15.36	15.73	84,800
21 Jan 20	15.73000 +0.07	15.90	15.60	15.73	103,900
20 Jan 20	15.66000 +0.11	15.82	15.55	15.65	37,500
17 Jan 20	15.55000 +0.16	15.62	15.23	15.47	55,400
16 Jan 20	15.39000 +0.29	15.54	15.10	15.11	80,000
15 Jan 20	15.10000 -0.03	15.23	15.04	15.14	44,400
14 Jan 20	15.13000 +0.02	15.19	15.01	15.02	59,800
13 Jan 20	15.11000 -0.34	15.51	14.98	15.51	64,200
10 Jan 20	15.45000 -0.05	15.56	15.28	15.46	47,300
09 Jan 20	15.50000 +0.08	15.60	15.39	15.59	52,300
08 Jan 20	15.42000 -0.21	15.76	15.26	15.51	75,100
07 Jan 20	15.63000 -0.32	15.99	15.46	15.99	40,600
06 Jan 20	15.95000 +0.28	15.97	15.26	15.26	57,700
03 Jan 20	15.67000 +0.00	15.74	15.45	15.74	27,500
02 Jan 20	15.67000 -0.07	15.81	15.49	15.70	47,100
31 Dec 19	15.74000 -0.13	15.87	15.63	15.76	20,000
30 Dec 19	15.87000 -0.10	16.06	15.78	15.96	25,300
27 Dec 19	15.97000 +0.00	16.20	15.85	16.18	30,800
24 Dec 19	15.97000 -0.06	16.25	15.89	16.24	40,100
23 Dec 19	16.03000 +0.58	16.19	15.46	15.46	139,300
20 Dec 19	15.45000 -0.20	15.86	15.37	15.70	53,100
19 Dec 19	15.65000 +0.21	15.79	15.36	15.41	39,600
18 Dec 19	15.44000 +0.27	15.60	15.04	15.13	107,900
17 Dec 19	15.17000 +0.43	15.17	14.78	14.98	49,700
16 Dec 19	14.74000 +0.42	14.94	14.37	14.54	62,500
13 Dec 19	14.32000 +0.07	14.44	14.15	14.28	39,600
12 Dec 19	14.25000 +0.04	14.44	14.15	14.21	58,500
11 Dec 19	14.21000 -0.07	14.28	14.14	14.28	20,800
10 Dec 19	14.28000 -0.09	14.52	14.24	14.39	34,800
09 Dec 19	14.37000 +0.03	14.37	14.17	14.30	31,500
06 Dec 19	14.34000 +0.00	14.77	14.34	14.38	70,900
05 Dec 19	14.34000 -0.03	14.49	14.30	14.42	42,400
04 Dec 19	14.37000 +0.20	14.39	14.20	14.20	45,700
03 Dec 19	14.17000 -0.19	14.32	14.07	14.29	50,600
02 Dec 19	14.36000 -0.08	14.56	14.29	14.50	34,700
29 Nov 19	14.44000 -0.26	14.81	14.44	14.75	35,900
28 Nov 19	14.70000 -0.05	14.84	14.53	14.70	14,400
27 Nov 19	14.75000 +0.21	14.79	14.33	14.56	40,800
26 Nov 19	14.54000 -0.30	14.85	14.41	14.85	42,900
25 Nov 19	14.84000 +0.34	15.06	14.41	14.45	86,100
22 Nov 19	14.50000 -0.25	14.75	14.42	14.74	39,400
21 Nov 19	14.75000 +0.13	14.79	14.48	14.67	48,000
20 Nov 19	14.62000 +0.15	14.67	14.42	14.46	54,300
19 Nov 19	14.47000 -0.04	14.61	14.25	14.49	57,300
18 Nov 19	14.51000 -0.29	14.77	14.45	14.77	47,000
15 Nov 19	14.80000 +0.11	14.95	14.60	14.69	50,800
14 Nov 19	14.69000 -0.11	14.94	14.60	14.82	45,200
13 Nov 19	14.80000 -0.31	15.23	14.67	15.08	51,500
12 Nov 19	15.11000 +0.04	15.24	14.85	15.17	51,100
11 Nov 19	15.07000 -0.18	15.45	14.99	15.20	47,500
08 Nov 19	15.25000 -0.01	15.32	15.12	15.23	33,300
07 Nov 19	15.26000 +0.27	15.29	14.95	15.09	47,300
06 Nov 19	14.99000 -0.30	15.41	14.99	15.35	59,000
05 Nov 19	15.29000 -0.60	16.00	15.23	15.85	51,800
04 Nov 19	15.89000 +1.01	15.93	15.00	15.08	80,600
01 Nov 19	14.88000 -0.36	15.42	14.79	15.32	71,500
31 Oct 19	15.24000 -0.49	15.71	14.89	15.71	122,400
30 Oct 19	15.73000 +1.18	15.96	15.15	15.57	247,800
29 Oct 19	14.55000 +0.23	14.74	14.28	14.35	48,000
28 Oct 19	14.32000 +0.11	14.40	14.11	14.25	50,800
25 Oct 19	14.21000 +0.14	14.25	13.91	14.06	50,400
24 Oct 19	14.07000 +0.02	14.23	13.99	14.11	60,200
23 Oct 19	14.05000 +0.21	14.13	13.75	13.81	67,300
22 Oct 19	13.84000 -0.11	14.00	13.79	14.00	46,300
21 Oct 19	13.95000 -0.09	14.22	13.94	14.00	49,700
18 Oct 19	14.04000 +0.22	14.11	13.86	13.86	65,500
17 Oct 19	13.82000 +0.04	13.92	13.75	13.78	35,400
16 Oct 19	13.78000 -0.12	13.91	13.75	13.87	44,900
15 Oct 19	13.90000 -0.35	14.26	13.77	14.05	59,400
11 Oct 19	14.25000 -0.02	14.40	14.10	14.35	55,000
10 Oct 19	14.27000 +0.52	14.34	13.52	13.62	89,600
09 Oct 19	13.75000 -0.51	14.36	13.61	14.28	144,900
08 Oct 19	14.26000 +0.09	14.34	13.93	14.00	74,800
07 Oct 19	14.17000 -0.23	14.77	14.10	14.45	103,000
04 Oct 19	14.40000 -0.47	14.87	14.19	14.87	90,000
03 Oct 19	14.87000 -0.07	15.06	14.78	14.91	51,900
02 Oct 19	14.94000 +0.06	15.01	14.75	14.83	79,300
01 Oct 19	14.88000 -0.39	15.29	14.67	15.27	76,900
30 Sep 19	15.27000 -0.17	15.41	15.00	15.41	80,500
27 Sep 19	15.44000 -0.01	15.50	15.21	15.28	85,300
26 Sep 19	15.45000 +0.22	15.49	15.15	15.27	44,500
25 Sep 19	15.23000 -0.08	15.40	15.20	15.26	33,600
24 Sep 19	15.31000 -0.14	15.63	15.30	15.51	74,000
23 Sep 19	15.45000 -0.34	15.77	15.45	15.76	38,200
20 Sep 19	15.79000 -0.22	16.08	15.53	16.00	50,600
19 Sep 19	16.01000 -0.06	16.14	15.96	16.07	45,100
18 Sep 19	16.07000 -0.11	16.18	15.95	16.12	44,000
17 Sep 19	16.18000 -0.12	16.37	15.84	16.25	51,200
16 Sep 19	16.30000 +0.24	16.57	16.20	16.38	84,800
13 Sep 19	16.06000 -0.77	17.00	16.06	16.87	58,800
12 Sep 19	16.83000 +0.08	17.08	16.75	16.75	97,500
11 Sep 19	16.75000 -0.43	17.29	16.74	17.10	167,300
10 Sep 19	17.18000 +0.93	17.18	16.28	16.28	128,200
09 Sep 19	16.25000 +0.25	16.40	16.00	16.00	52,300
06 Sep 19	16.00000 -0.19	16.21	15.88	16.20	32,100
05 Sep 19	16.19000 +0.04	16.45	16.09	16.31	67,900
04 Sep 19	16.15000 -0.07	16.45	16.15	16.24	69,700
03 Sep 19	16.22000 +0.47	16.25	15.44	15.67	52,800
30 Aug 19	15.75000 +0.16	15.81	15.43	15.59	40,800
29 Aug 19	15.59000 +0.52	15.64	15.08	15.12	31,400
28 Aug 19	15.07000 +0.20	15.26	14.76	14.89	42,800
27 Aug 19	14.87000 -0.06	15.06	14.67	15.00	41,300
26 Aug 19	14.93000 -0.13	15.20	14.80	15.20	20,100
23 Aug 19	15.06000 -0.44	15.63	15.00	15.49	38,100
22 Aug 19	15.50000 -0.20	15.95	15.48	15.70	42,600
21 Aug 19	15.70000 -0.05	15.97	15.61	15.79	34,800
20 Aug 19	15.75000 -0.11	16.00	15.68	15.91	23,400
19 Aug 19	15.86000 +0.27	15.96	15.64	15.65	22,800
16 Aug 19	15.59000 +0.20	15.70	15.31	15.45	14,300
15 Aug 19	15.39000 -0.45	16.03	15.25	15.80	41,700
14 Aug 19	15.84000 +0.00	15.86	15.54	15.72	48,000
13 Aug 19	15.84000 -0.10	16.11	15.77	15.96	70,300
12 Aug 19	15.94000 -0.09	16.31	15.93	16.06	41,600
09 Aug 19	16.03000 -0.39	16.50	16.03	16.50	49,300
08 Aug 19	16.42000 +0.04	16.77	16.40	16.65	93,800
07 Aug 19	16.38000 +0.37	16.74	15.59	15.59	134,500
06 Aug 19	16.01000 -0.56	16.17	15.64	15.96	93,500
02 Aug 19	16.57000 +0.07	17.02	16.04	16.41	95,300
01 Aug 19	16.50000 -0.05	16.64	16.06	16.52	119,800
31 Jul 19	16.55000 +2.65	16.56	14.80	14.80	332,400
30 Jul 19	13.90000 +0.67	14.08	13.19	13.21	61,000
29 Jul 19	13.23000 +0.06	13.35	13.00	13.23	52,700
26 Jul 19	13.17000 +0.07	13.22	13.04	13.12	36,700
25 Jul 19	13.10000 -0.24	13.36	12.87	13.36	102,100
24 Jul 19	13.34000 -0.26	13.57	13.31	13.57	70,600
23 Jul 19	13.60000 -0.01	13.78	13.48	13.68	205,800
22 Jul 19	13.61000 +0.11	13.73	13.49	13.49	72,500
19 Jul 19	13.50000 -0.01	13.56	13.25	13.52	74,800
18 Jul 19	13.51000 +0.24	13.51	13.15	13.26	53,600
17 Jul 19	13.27000 -0.04	13.37	13.20	13.32	78,000
16 Jul 19	13.31000 -0.21	13.51	13.25	13.50	60,200
15 Jul 19	13.52000 -0.28	13.80	13.44	13.79	47,300
12 Jul 19	13.80000 -0.29	14.21	13.70	14.09	58,600
11 Jul 19	14.09000 +0.27	14.17	13.76	13.82	62,200
10 Jul 19	13.82000 +0.17	13.97	13.67	13.73	119,600
09 Jul 19	13.65000 +0.00	13.97	13.50	13.53	76,100
08 Jul 19	13.65000 -0.09	13.87	13.60	13.76	66,700
05 Jul 19	13.74000 -0.14	13.88	13.47	13.81	86,000
04 Jul 19	13.88000 +0.30	13.89	13.49	13.50	55,200
03 Jul 19	13.58000 +0.12	13.58	13.20	13.46	103,800
02 Jul 19	13.46000 -0.65	14.06	13.32	14.06	135,600
28 Jun 19	14.11000 +0.09	14.23	14.00	14.08	51,200
27 Jun 19	14.02000 +0.28	14.09	13.69	13.73	71,700
26 Jun 19	13.74000 +0.07	14.06	13.66	13.66	150,100
25 Jun 19	13.67000 -0.39	14.09	13.58	14.08	60,300
24 Jun 19	14.06000 +0.06	14.12	13.95	14.01	61,100
21 Jun 19	14.00000 -0.12	14.24	13.86	14.16	44,300
20 Jun 19	14.12000 +0.39	14.41	13.84	13.84	51,000
19 Jun 19	13.73000 -0.25	13.94	13.51	13.94	115,800
18 Jun 19	13.98000 +0.12	14.22	13.92	13.97	111,100
17 Jun 19	13.86000 +0.05	13.89	13.56	13.75	155,500
14 Jun 19	13.81000 -0.43	14.24	13.78	14.24	79,400
13 Jun 19	14.24000 -0.12	14.50	14.20	14.49	37,600
12 Jun 19	14.36000 -0.16	14.53	14.27	14.50	59,900
11 Jun 19	14.52000 +0.12	14.57	14.42	14.48	57,000
10 Jun 19	14.40000 -0.08	14.52	14.29	14.48	101,800
07 Jun 19	14.48000 +0.06	14.52	14.09	14.43	119,000
06 Jun 19	14.42000 -0.56	15.11	14.33	15.07	151,200
05 Jun 19	14.98000 +0.40	15.01	14.37	14.63	183,000
04 Jun 19	14.58000 -0.01	14.65	14.35	14.65	173,700
03 Jun 19	14.59000 -0.31	14.98	14.42	14.92	84,900
31 May 19	14.90000 -0.12	15.05	14.74	14.95	60,300
30 May 19	15.02000 +0.12	15.06	14.81	14.94	49,800
29 May 19	14.90000 -0.25	15.06	14.72	15.05	51,800
28 May 19	15.15000 +0.14	15.50	15.11	15.11	71,900
27 May 19	15.01000 -0.06	15.13	15.01	15.08	27,000
24 May 19	15.07000 -0.02	15.22	14.86	15.09	81,300
23 May 19	15.09000 -0.48	15.45	14.77	15.44	234,700
22 May 19	15.57000 -0.08	15.73	15.48	15.56	60,600
21 May 19	15.65000 -0.25	15.74	15.30	15.74	111,800
17 May 19	15.90000 -0.52	16.47	15.75	16.37	119,800
16 May 19	16.42000 +0.15	16.46	16.17	16.33	41,200
15 May 19	16.27000 +0.08	16.32	15.89	16.15	73,100
14 May 19	16.19000 +0.56	16.43	15.70	15.76	73,700
13 May 19	15.63000 -0.17	16.07	15.49	15.92	105,700
10 May 19	15.80000 -0.41	16.18	15.60	16.18	139,700
09 May 19	16.21000 +0.08	16.34	15.72	16.08	122,300
08 May 19	16.13000 +0.25	16.28	15.67	15.86	118,000
07 May 19	15.88000 +0.18	15.88	15.32	15.62	293,400
06 May 19	15.70000 -0.11	15.79	15.31	15.66	67,100
03 May 19	15.81000 -0.34	16.11	15.52	16.06	94,400
02 May 19	16.15000 -0.64	16.96	16.01	16.91	139,100
01 May 19	16.79000 -0.61	17.58	16.59	17.48	149,800
30 Apr 19	17.40000 -0.56	18.00	17.25	18.00	85,800
29 Apr 19	17.96000 +0.25	18.00	17.51	17.84	100,100
26 Apr 19	17.71000 -0.57	18.32	17.65	18.32	117,500
25 Apr 19	18.28000 +0.23	18.36	18.06	18.07	51,300
24 Apr 19	18.05000 +0.63	18.09	17.37	17.43	89,800
23 Apr 19	17.42000 +0.09	17.52	17.22	17.36	100,100
22 Apr 19	17.33000 +0.38	17.52	17.21	17.28	99,700
18 Apr 19	16.95000 +0.53	17.32	16.58	16.59	152,900
17 Apr 19	16.42000 +0.14	16.77	16.30	16.30	165,100
16 Apr 19	16.28000 -0.02	16.41	16.24	16.32	33,600
15 Apr 19	16.30000 -0.02	16.55	16.20	16.45	46,000
12 Apr 19	16.32000 +0.08	16.34	16.00	16.30	64,500
11 Apr 19	16.24000 +0.13	16.25	15.93	16.11	51,600
10 Apr 19	16.11000 +0.08	16.28	16.04	16.05	41,500
09 Apr 19	16.03000 +0.00	16.08	15.90	15.98	59,200
08 Apr 19	16.03000 +0.06	16.10	15.42	15.97	74,200
05 Apr 19	15.97000 -0.24	16.36	15.94	16.14	41,300
04 Apr 19	16.21000 -0.14	16.32	15.67	16.31	72,700
03 Apr 19	16.35000 -0.21	16.70	16.29	16.60	79,300
02 Apr 19	16.56000 +0.81	16.80	15.88	16.27	165,300
01 Apr 19	15.75000 +0.23	15.97	15.52	15.70	41,200
29 Mar 19	15.52000 +0.15	15.60	15.31	15.45	60,000
28 Mar 19	15.37000 -0.23	15.60	15.30	15.58	32,800
27 Mar 19	15.60000 -0.01	15.74	15.30	15.62	60,800
26 Mar 19	15.61000 -0.05	15.87	15.51	15.60	102,200
25 Mar 19	15.66000 -0.10	15.93	15.01	15.71	95,100
22 Mar 19	15.76000 -0.74	16.54	15.71	16.44	102,000
21 Mar 19	16.50000 -0.27	16.90	16.29	16.69	62,500
20 Mar 19	16.77000 +0.08	16.82	16.50	16.66	44,000
19 Mar 19	16.69000 -0.27	17.01	16.55	16.98	87,700
18 Mar 19	16.96000 +0.37	17.18	16.58	16.58	194,300
15 Mar 19	16.59000 -0.09	16.74	16.45	16.74	41,300
14 Mar 19	16.68000 +0.07	16.87	16.59	16.67	49,000
13 Mar 19	16.61000 +0.18	16.67	16.32	16.53	83,300
12 Mar 19	16.43000 -0.24	16.94	16.37	16.70	102,800
11 Mar 19	16.67000 +0.23	16.71	16.30	16.52	79,800
08 Mar 19	16.44000 +0.15	16.53	16.00	16.13	61,600
07 Mar 19	16.29000 -0.18	16.55	16.20	16.38	43,100
06 Mar 19	16.47000 -0.19	16.73	16.41	16.67	76,500
05 Mar 19	16.66000 +0.21	16.72	16.25	16.40	52,600
04 Mar 19	16.45000 -0.21	16.75	16.20	16.75	123,800
01 Mar 19	16.66000 -0.68	17.19	16.29	17.19	151,400
28 Feb 19	17.34000 +0.49	17.46	16.65	16.77	134,800
27 Feb 19	16.85000 +0.57	17.06	16.28	16.28	195,900
26 Feb 19	16.28000 +1.26	16.76	15.05	15.30	308,900
25 Feb 19	15.02000 +0.08	15.03	14.70	15.01	53,900
22 Feb 19	14.94000 -0.18	15.29	14.84	15.15	57,000
21 Feb 19	15.12000 +0.10	15.29	15.02	15.19	82,000
20 Feb 19	15.02000 +0.75	15.28	14.39	14.39	141,500
19 Feb 19	14.27000 +0.18	14.31	14.04	14.23	28,600
15 Feb 19	14.09000 +0.41	14.16	13.64	13.74	47,200
14 Feb 19	13.68000 +0.15	13.76	13.40	13.55	23,100
13 Feb 19	13.53000 -0.08	13.67	13.27	13.65	48,200
12 Feb 19	13.61000 +0.06	13.69	13.40	13.64	12,700
11 Feb 19	13.55000 +0.40	13.56	13.06	13.20	39,600
08 Feb 19	13.15000 -0.02	13.25	12.96	13.16	64,700
07 Feb 19	13.17000 -0.33	13.51	12.98	13.45	78,000
06 Feb 19	13.50000 +0.30	13.60	13.14	13.26	39,000
05 Feb 19	13.20000 -0.19	13.40	12.79	13.40	77,500
04 Feb 19	13.39000 -0.51	13.85	13.26	13.73	54,700
01 Feb 19	13.90000 +0.16	14.00	13.68	13.73	59,500
31 Jan 19	13.74000 +0.18	13.81	13.57	13.60	24,600
30 Jan 19	13.56000 +0.05	13.86	13.38	13.53	47,400
29 Jan 19	13.51000 -0.09	13.64	13.47	13.64	23,600
28 Jan 19	13.60000 -0.26	13.82	13.54	13.74	26,600
25 Jan 19	13.86000 +0.27	13.93	13.52	13.65	43,100
24 Jan 19	13.59000 -0.01	13.78	13.47	13.61	32,900
23 Jan 19	13.60000 -0.01	13.83	13.50	13.64	40,200
22 Jan 19	13.61000 -0.63	14.20	13.50	14.20	65,200
21 Jan 19	14.24000 +0.17	14.55	14.03	14.06	52,000
18 Jan 19	14.07000 -0.06	14.36	14.02	14.18	40,600
17 Jan 19	14.13000 +0.16	14.20	13.81	13.99	67,700
16 Jan 19	13.97000 +0.26	14.09	13.67	13.74	66,700
15 Jan 19	13.71000 +0.18	13.72	13.50	13.54	34,300
14 Jan 19	13.53000 -0.14	13.75	13.50	13.62	62,200
11 Jan 19	13.67000 +0.00	13.89	13.49	13.89	34,200
10 Jan 19	13.67000 +0.12	13.72	13.34	13.55	54,500
09 Jan 19	13.55000 +0.55	13.66	13.08	13.08	68,900
08 Jan 19	13.00000 +0.11	13.14	12.85	12.98	94,800
07 Jan 19	12.89000 +0.64	12.90	11.99	12.29	71,600
04 Jan 19	12.25000 +0.05	12.62	12.15	12.35	32,700
03 Jan 19	12.20000 -0.17	12.42	11.88	12.32	47,400
02 Jan 19	12.37000 +0.22	12.43	11.77	12.05	35,400
31 Dec 18	12.15000 +0.40	12.21	11.63	11.83	40,500
28 Dec 18	11.75000 +0.38	12.03	11.45	11.45	54,300
27 Dec 18	11.37000 +0.36	11.61	11.16	11.23	56,300
24 Dec 18	11.01000 -0.04	11.07	10.64	10.90	52,400
21 Dec 18	11.05000 +0.04	11.23	10.89	11.08	47,400
20 Dec 18	11.01000 -0.13	11.32	10.90	11.09	75,200
19 Dec 18	11.14000 -0.10	11.48	10.99	11.25	78,800
18 Dec 18	11.24000 +0.08	11.50	10.98	11.19	73,400
17 Dec 18	11.16000 -0.38	11.68	11.14	11.68	64,300
14 Dec 18	11.54000 -0.53	12.00	11.48	11.95	41,800
13 Dec 18	12.07000 -0.52	12.65	12.03	12.65	31,000
12 Dec 18	12.59000 +0.67	13.08	11.95	11.99	86,200
11 Dec 18	11.92000 +0.26	11.93	11.50	11.77	94,200
10 Dec 18	11.66000 -0.17	11.90	11.54	11.81	54,600
07 Dec 18	11.83000 -0.22	12.20	11.71	12.01	61,300
06 Dec 18	12.05000 +0.00	12.23	11.58	11.58	120,200
05 Dec 18	12.05000 +0.02	12.16	11.71	12.05	24,900
04 Dec 18	12.03000 -0.77	12.87	12.00	12.36	79,100
03 Dec 18	12.80000 +0.57	12.82	12.25	12.38	63,100
30 Nov 18	12.23000 -0.17	12.46	11.80	12.46	69,900
29 Nov 18	12.40000 +0.15	12.45	12.14	12.21	65,700
28 Nov 18	12.25000 +0.16	12.31	11.74	12.12	42,800
27 Nov 18	12.09000 -0.05	12.32	11.98	12.09	41,900
26 Nov 18	12.14000 -0.03	12.46	11.79	12.21	55,800
23 Nov 18	12.17000 -0.18	12.33	11.75	12.32	55,400
22 Nov 18	12.35000 +0.09	12.46	11.90	12.00	71,800
21 Nov 18	12.26000 +0.14	12.63	12.10	12.15	70,800
20 Nov 18	12.12000 -0.12	12.15	11.19	12.10	137,400
19 Nov 18	12.24000 -0.78	13.09	12.18	12.94	89,800
16 Nov 18	13.02000 +0.39	13.02	12.28	12.28	133,900
15 Nov 18	12.63000 -0.02	12.73	12.50	12.65	75,600
14 Nov 18	12.65000 -0.45	13.27	12.47	13.07	70,300
13 Nov 18	13.10000 -0.06	13.43	13.05	13.12	67,100
12 Nov 18	13.16000 +0.00	13.26	12.85	12.88	136,100
09 Nov 18	13.16000 -0.63	13.70	12.86	13.60	161,400
08 Nov 18	13.79000 -0.11	14.13	13.67	13.85	61,100
07 Nov 18	13.90000 +0.10	14.08	13.55	13.87	150,700
06 Nov 18	13.80000 +0.00	13.94	13.40	13.77	189,300
05 Nov 18	13.80000 -1.48	15.32	13.69	15.27	166,500
02 Nov 18	15.28000 +0.45	15.43	14.58	14.94	183,400
01 Nov 18	14.83000 +0.80	15.32	13.94	14.15	202,300
31 Oct 18	14.03000 +1.05	15.45	13.86	14.76	269,500
30 Oct 18	12.98000 +0.08	13.02	12.20	12.86	122,500
29 Oct 18	12.90000 -0.22	13.25	12.69	13.21	175,600
26 Oct 18	13.12000 -0.48	13.61	12.90	13.43	118,600
25 Oct 18	13.60000 -0.14	14.02	13.17	13.63	144,100
24 Oct 18	13.74000 -0.61	14.51	13.73	14.21	131,500
23 Oct 18	14.35000 -0.32	14.60	13.70	14.50	106,300
22 Oct 18	14.67000 -0.34	15.38	14.52	15.34	70,100
19 Oct 18	15.01000 +0.21	15.60	14.81	14.81	105,300
18 Oct 18	14.80000 +0.21	14.83	14.07	14.57	166,500
17 Oct 18	14.59000 -0.26	15.00	14.40	14.95	162,000
16 Oct 18	14.85000 +0.45	15.20	14.29	14.42	110,100
15 Oct 18	14.40000 +0.38	14.62	13.51	13.94	180,700
12 Oct 18	14.02000 -0.27	15.22	13.51	14.57	234,400
11 Oct 18	14.29000 +0.25	14.54	13.54	13.84	123,300
10 Oct 18	14.04000 +0.14	14.39	13.28	13.86	132,300
09 Oct 18	13.90000 -1.21	16.41	13.61	15.99	276,900
05 Oct 18	15.11000 +0.68	15.66	14.46	14.68	170,100
04 Oct 18	14.43000 +0.58	14.52	13.97	14.09	153,500
03 Oct 18	13.85000 +1.34	14.28	13.51	13.60	291,200
02 Oct 18	12.51000 -0.48	13.02	12.50	13.02	76,300
01 Oct 18	12.99000 +0.39	13.44	12.71	12.94	164,300
28 Sep 18	12.60000 -0.21	13.21	12.25	12.84	188,200
27 Sep 18	12.81000 +0.57	12.86	12.25	12.25	100,100
26 Sep 18	12.24000 +0.23	12.35	11.97	11.99	71,600
25 Sep 18	12.01000 -0.19	12.43	11.94	12.21	91,300
24 Sep 18	12.20000 +0.42	12.24	11.65	11.78	46,300
21 Sep 18	11.78000 -0.15	12.14	11.60	11.93	74,900
20 Sep 18	11.93000 +0.78	12.27	11.25	11.32	137,400
19 Sep 18	11.15000 -0.28	11.52	11.12	11.49	39,700
18 Sep 18	11.43000 -0.05	11.65	11.36	11.44	52,700
17 Sep 18	11.48000 +0.48	11.60	10.79	10.89	74,200
14 Sep 18	11.00000 -0.04	11.37	10.92	11.06	83,400
13 Sep 18	11.04000 +0.17	11.15	10.69	11.09	75,100
12 Sep 18	10.87000 -0.43	11.95	10.72	11.71	131,100
11 Sep 18	11.30000 +1.17	11.35	10.13	10.19	184,200
10 Sep 18	10.13000 +0.19	10.38	9.93	9.94	41,700
07 Sep 18	9.94000 -0.08	10.05	9.79	9.93	35,100
06 Sep 18	10.02000 +0.06	10.04	9.73	10.04	12,700
05 Sep 18	9.96000 -0.06	10.18	9.61	10.18	23,700
04 Sep 18	10.02000 +0.06	10.08	9.75	10.08	19,200
31 Aug 18	9.96000 -0.12	10.27	9.74	10.27	37,500
30 Aug 18	10.08000 -0.23	10.46	10.07	10.35	22,400
29 Aug 18	10.31000 +0.05	10.43	10.27	10.32	10,800
28 Aug 18	10.26000 -0.11	10.55	10.14	10.32	36,400
27 Aug 18	10.37000 +0.16	10.87	10.27	10.27	50,200
24 Aug 18	10.21000 +0.39	10.21	9.77	9.77	41,300
23 Aug 18	9.82000 +0.10	9.92	9.64	9.81	35,400
22 Aug 18	9.72000 -0.06	9.80	9.25	9.27	9,100
21 Aug 18	9.78000 +0.02	10.05	9.62	10.05	27,300
20 Aug 18	9.76000 +0.45	9.98	9.31	9.31	32,000
17 Aug 18	9.31000 -0.28	9.67	9.30	9.60	17,100
16 Aug 18	9.59000 +0.03	9.84	9.30	9.84	15,600
15 Aug 18	9.56000 -0.19	9.75	9.37	9.74	70,200
14 Aug 18	9.75000 -0.25	10.09	9.54	10.09	34,600
13 Aug 18	10.00000 -0.03	10.24	9.70	9.70	44,300
10 Aug 18	10.03000 +0.03	11.17	9.68	11.17	24,400
09 Aug 18	10.00000 +0.40	10.00	9.61	9.79	85,000
08 Aug 18	9.60000 +0.34	9.62	9.26	9.26	28,500
07 Aug 18	9.26000 +0.12	9.49	9.11	9.49	101,200
03 Aug 18	9.14000 +0.01	9.29	8.92	9.29	81,900
02 Aug 18	9.13000 -0.24	9.72	8.95	9.37	83,700
01 Aug 18	9.37000 +0.80	9.37	8.72	8.78	97,200
31 Jul 18	8.57000 +0.07	8.74	8.45	8.65	11,300
30 Jul 18	8.50000 -0.05	8.80	8.50	8.57	5,300
27 Jul 18	8.55000 +0.18	8.65	8.29	8.29	24,500
26 Jul 18	8.37000 +0.17	8.44	8.15	8.15	36,800
25 Jul 18	8.20000 +0.00	8.28	8.09	8.18	44,300
24 Jul 18	8.20000 +0.03	8.31	8.13	8.31	34,500
23 Jul 18	8.17000 +0.03	8.24	8.01	8.24	36,400
20 Jul 18	8.14000 -0.06	8.27	8.05	8.27	34,100
19 Jul 18	8.20000 +0.15	8.34	8.02	8.02	22,900
18 Jul 18	8.05000 +0.09	8.20	8.02	8.20	27,600
17 Jul 18	7.96000 +0.03	8.04	7.86	7.91	13,500
16 Jul 18	7.93000 +0.25	7.99	7.51	7.60	11,500
13 Jul 18	7.68000 +0.19	7.90	7.44	7.44	34,000
12 Jul 18	7.49000 +0.06	7.57	7.25	7.57	15,700
11 Jul 18	7.43000 -0.31	7.73	7.39	7.72	21,100
10 Jul 18	7.74000 -0.10	7.87	7.74	7.86	17,800
09 Jul 18	7.84000 +0.48	7.86	7.37	7.37	66,500
06 Jul 18	7.36000 +0.10	7.48	7.04	7.04	20,400
05 Jul 18	7.26000 -0.37	7.73	7.01	7.56	55,800
04 Jul 18	7.63000 -0.05	7.64	6.62	6.62	9,700
03 Jul 18	7.68000 -0.07	7.69	7.57	7.61	4,100
29 Jun 18	7.75000 -0.06	7.81	7.75	7.78	9,300
28 Jun 18	7.81000 -0.26	7.97	7.81	7.87	22,000
27 Jun 18	8.07000 +0.05	8.23	7.97	8.09	20,800
26 Jun 18	8.02000 +0.33	8.08	7.73	7.73	17,500
25 Jun 18	7.69000 -0.20	7.92	7.66	7.91	19,000
22 Jun 18	7.89000 +0.00	8.26	7.89	7.93	17,900
21 Jun 18	7.89000 +0.32	7.94	7.50	7.50	17,700
20 Jun 18	7.57000 +0.04	7.63	7.57	7.58	4,100
19 Jun 18	7.53000 +0.07	7.53	7.46	7.46	2,000
18 Jun 18	7.46000 -0.26	7.65	7.45	7.56	15,600
15 Jun 18	7.72000 -0.38	8.09	7.69	8.09	8,400
14 Jun 18	8.10000 +0.01	8.11	8.01	8.01	10,600
13 Jun 18	8.09000 +0.00	8.13	8.02	8.08	6,700
12 Jun 18	8.09000 -0.06	8.25	8.08	8.25	5,400
11 Jun 18	8.15000 -0.27	8.49	8.12	8.38	21,400
08 Jun 18	8.42000 +0.06	8.50	8.38	8.47	8,800
07 Jun 18	8.36000 -0.02	8.62	8.34	8.40	17,700
06 Jun 18	8.38000 +0.23	8.38	7.96	7.96	7,700
05 Jun 18	8.15000 -0.07	8.50	8.13	8.30	18,200
04 Jun 18	8.22000 -0.23	8.47	8.02	8.44	15,700
01 Jun 18	8.45000 +0.20	8.51	8.14	8.16	7,700
31 May 18	8.25000 +0.34	8.30	7.96	8.05	30,000
30 May 18	7.91000 -0.09	8.10	7.88	8.10	53,600
29 May 18	8.00000 -0.25	8.35	7.95	8.30	26,300
28 May 18	8.25000 -0.02	8.30	8.24	8.26	15,800
25 May 18	8.27000 +0.33	8.27	7.69	7.69	18,700
24 May 18	7.94000 -0.16	8.18	7.94	8.13	7,400
23 May 18	8.10000 -0.03	8.20	7.96	8.20	30,000
22 May 18	8.13000 -0.37	8.56	8.10	8.50	25,400
18 May 18	8.50000 -0.32	8.84	8.50	8.82	29,800
17 May 18	8.82000 +0.23	8.89	8.58	8.59	17,100
16 May 18	8.59000 -0.03	8.65	8.59	8.60	2,900
15 May 18	8.62000 +0.10	8.70	8.62	8.65	6,400
14 May 18	8.52000 -0.03	8.95	8.50	8.59	100,100
11 May 18	8.55000 +0.11	8.55	8.26	8.26	23,800
10 May 18	8.44000 +0.35	8.48	8.00	8.01	16,500
09 May 18	8.09000 -0.39	8.40	8.09	8.40	37,300
08 May 18	8.48000 +0.04	8.58	8.35	8.44	22,300
07 May 18	8.44000 -0.09	8.55	8.17	8.54	17,300
04 May 18	8.53000 +0.13	8.55	8.25	8.36	35,400
03 May 18	8.40000 -0.12	8.50	8.25	8.50	17,200
02 May 18	8.52000 +1.12	8.52	7.88	7.90	56,500
01 May 18	7.40000 +0.15	7.50	7.05	7.05	19,200
30 Apr 18	7.25000 -0.22	7.47	7.15	7.47	21,600
27 Apr 18	7.47000 +0.17	7.50	7.26	7.26	1,800
26 Apr 18	7.30000 -0.19	7.55	7.27	7.55	12,300
25 Apr 18	7.49000 +0.08	7.58	7.22	7.22	3,700
24 Apr 18	7.41000 -0.22	7.65	7.41	7.55	6,100
23 Apr 18	7.63000 +0.14	7.93	7.57	7.93	7,900
20 Apr 18	7.49000 -0.14	7.74	7.41	7.55	17,300
19 Apr 18	7.63000 -0.23	7.95	7.41	7.90	19,100
18 Apr 18	7.86000 +0.34	7.96	7.70	7.70	14,300
17 Apr 18	7.52000 +0.02	7.57	7.39	7.57	29,200
16 Apr 18	7.50000 +0.12	7.89	7.46	7.89	10,400
13 Apr 18	7.38000 +0.02	7.99	7.31	7.99	15,200
12 Apr 18	7.36000 -0.16	7.67	7.36	7.37	15,200
11 Apr 18	7.52000 +0.14	7.75	7.45	7.45	17,500
10 Apr 18	7.38000 +0.10	7.76	7.17	7.21	26,100
09 Apr 18	7.28000 +0.17	7.29	6.77	7.19	184,700
06 Apr 18	7.11000 +0.08	7.24	7.07	7.13	22,800
05 Apr 18	7.03000 -0.09	7.32	7.03	7.04	305,000
04 Apr 18	7.12000 +0.32	7.17	6.74	6.85	34,600
03 Apr 18	6.80000 +0.15	6.85	6.68	6.68	26,600
02 Apr 18	6.65000 -0.12	6.75	6.53	6.62	16,300
29 Mar 18	6.77000 -0.08	6.85	6.77	6.83	38,100
28 Mar 18	6.85000 +0.12	6.86	6.72	6.72	19,300
27 Mar 18	6.73000 +0.05	6.83	6.67	6.80	23,800
26 Mar 18	6.68000 -0.17	7.20	6.63	6.89	131,200
23 Mar 18	6.85000 -0.05	7.15	6.85	6.98	19,300
22 Mar 18	6.90000 -0.10	7.36	6.75	7.18	57,200
21 Mar 18	7.00000 +0.00	7.48	7.00	7.48	28,000
20 Mar 18	7.00000 +0.22	7.17	6.98	6.98	26,100
19 Mar 18	6.78000 -0.18	7.04	6.78	7.04	40,900
16 Mar 18	6.96000 +0.10	7.10	6.66	6.82	49,900
15 Mar 18	6.86000 +0.07	6.99	6.64	6.79	34,200
14 Mar 18	6.79000 +0.03	6.95	6.65	6.79	22,300
13 Mar 18	6.76000 +0.26	6.76	6.48	6.48	14,400
12 Mar 18	6.50000 -0.03	6.66	6.50	6.66	10,300
09 Mar 18	6.53000 +0.19	6.63	6.26	6.40	18,100
08 Mar 18	6.34000 -0.05	6.57	6.25	6.45	12,400
07 Mar 18	6.39000 +0.12	6.80	6.38	6.45	22,300
06 Mar 18	6.27000 -0.15	6.31	5.82	6.30	19,700
05 Mar 18	6.42000 +0.17	6.47	6.29	6.29	14,100
02 Mar 18	6.25000 -0.03	6.54	6.24	6.43	7,700
01 Mar 18	6.28000 -0.22	6.62	6.28	6.39	7,600
28 Feb 18	6.50000 +0.01	6.67	6.47	6.58	10,900
27 Feb 18	6.49000 +0.09	6.60	6.49	6.52	5,300
26 Feb 18	6.40000 +0.04	6.66	6.39	6.57	8,500
23 Feb 18	6.36000 -0.04	6.38	6.30	6.30	8,200
22 Feb 18	6.40000 -0.13	6.67	6.22	6.56	16,200
21 Feb 18	6.53000 -0.06	6.75	6.53	6.75	17,400
20 Feb 18	6.59000 +0.24	6.64	6.45	6.50	15,800
16 Feb 18	6.35000 +0.30	6.50	6.07	6.25	36,500
15 Feb 18	6.05000 +0.40	6.20	5.76	6.05	24,600
14 Feb 18	5.65000 -0.08	5.98	5.61	5.98	17,300
13 Feb 18	5.73000 +0.42	5.73	5.31	5.31	10,300
12 Feb 18	5.31000 -0.01	5.48	5.11	5.11	10,900
09 Feb 18	5.32000 -0.25	5.61	5.29	5.56	8,000
08 Feb 18	5.57000 -0.08	5.71	5.52	5.63	6,600
07 Feb 18	5.65000 -0.03	5.72	5.63	5.72	6,500
06 Feb 18	5.68000 +0.05	5.75	5.65	5.69	6,700
05 Feb 18	5.63000 -0.06	5.74	5.61	5.68	13,200
02 Feb 18	5.69000 +0.03	5.76	5.16	5.16	19,500
01 Feb 18	5.66000 -0.29	5.95	5.50	5.95	11,400
31 Jan 18	5.95000 -0.33	6.31	5.95	6.11	36,700
30 Jan 18	6.28000 +0.00	6.33	6.09	6.09	22,300
29 Jan 18	6.28000 -0.04	6.34	6.25	6.25	10,900
26 Jan 18	6.32000 +0.12	6.34	6.23	6.34	3,200
25 Jan 18	6.20000 -0.09	6.40	6.18	6.25	11,200
24 Jan 18	6.29000 -0.06	6.67	6.23	6.35	15,300
23 Jan 18	6.35000 +0.00	6.43	6.34	6.43	4,900
22 Jan 18	6.35000 +0.16	6.42	6.16	6.16	10,900
19 Jan 18	6.19000 -0.01	6.29	6.17	6.25	18,200
18 Jan 18	6.20000 -0.01	6.30	6.16	6.29	184,100
17 Jan 18	6.21000 +0.04	6.25	6.07	6.09	10,700
16 Jan 18	6.17000 -0.01	6.28	6.15	6.22	17,900
15 Jan 18	6.18000 +0.02	6.25	6.15	6.16	3,000
12 Jan 18	6.16000 +0.14	6.28	6.00	6.13	79,100
11 Jan 18	6.02000 +0.05	6.08	5.90	6.08	15,200
10 Jan 18	5.97000 +0.09	6.02	5.85	5.85	4,900
09 Jan 18	5.88000 -0.02	6.10	5.88	6.10	8,000
08 Jan 18	5.90000 -0.05	5.97	5.88	5.95	8,600
05 Jan 18	5.95000 -0.23	6.28	5.95	6.28	8,700
04 Jan 18	6.18000 -0.02	6.26	6.18	6.22	3,100
03 Jan 18	6.20000 -0.12	6.32	6.08	6.32	10,700
02 Jan 18	6.32000 +0.04	6.39	6.27	6.39	7,000
29 Dec 17	6.28000 +0.00	6.68	6.15	6.68	3,500
28 Dec 17	6.28000 +0.09	6.34	5.96	5.96	5,500
27 Dec 17	6.19000 +0.05	6.19	5.90	6.00	16,900
22 Dec 17	6.14000 +0.01	6.25	6.08	6.08	12,800
21 Dec 17	6.13000 -0.05	6.37	6.06	6.37	11,500
20 Dec 17	6.18000 +0.19	6.23	6.07	6.11	15,200
19 Dec 17	5.99000 +0.07	6.07	5.93	5.96	15,800
18 Dec 17	5.92000 +0.06	6.10	5.87	5.87	5,200
15 Dec 17	5.86000 +0.21	5.91	5.65	5.65	19,400
14 Dec 17	5.65000 +0.04	5.79	5.61	5.63	8,400
13 Dec 17	5.61000 +0.03	5.65	5.58	5.60	23,700
12 Dec 17	5.58000 +0.13	5.61	5.42	5.42	23,200
11 Dec 17	5.45000 +0.05	5.50	5.38	5.50	12,200
08 Dec 17	5.40000 -0.10	5.52	5.31	5.52	12,400
07 Dec 17	5.50000 +0.05	5.59	5.44	5.52	6,900
06 Dec 17	5.45000 -0.09	5.49	5.40	5.47	8,200
05 Dec 17	5.54000 +0.07	5.60	5.23	5.23	8,900
04 Dec 17	5.47000 -0.15	5.60	5.47	5.60	20,800
01 Dec 17	5.62000 -0.03	5.66	5.58	5.66	28,800
30 Nov 17	5.65000 +0.00	5.70	5.65	5.66	8,600
29 Nov 17	5.65000 +0.07	5.67	5.64	5.64	12,900
28 Nov 17	5.58000 +0.03	5.61	5.48	5.57	7,200
27 Nov 17	5.55000 -0.13	5.83	5.55	5.83	16,200
24 Nov 17	5.68000 +0.10	5.76	5.52	5.52	5,000
23 Nov 17	5.58000 +0.00	5.61	5.49	5.57	21,000
22 Nov 17	5.58000 -0.01	5.67	5.58	5.58	6,900
21 Nov 17	5.59000 +0.01	5.65	5.55	5.65	12,200
20 Nov 17	5.58000 +0.10	5.79	5.55	5.79	10,900
17 Nov 17	5.48000 +0.00	5.53	5.44	5.46	8,900
16 Nov 17	5.48000 -0.02	5.54	5.43	5.51	6,900
15 Nov 17	5.50000 +0.00	5.55	5.42	5.43	10,400
14 Nov 17	5.50000 -0.28	5.78	5.35	5.78	27,800
13 Nov 17	5.78000 -0.01	5.80	5.75	5.78	9,200
10 Nov 17	5.79000 +0.02	5.83	5.72	5.75	19,500
09 Nov 17	5.77000 +0.11	5.78	5.61	5.61	35,600
08 Nov 17	5.66000 -0.06	5.83	5.65	5.78	46,500
07 Nov 17	5.72000 +0.04	5.78	5.62	5.62	12,500
06 Nov 17	5.68000 -0.10	5.80	5.67	5.79	14,900
03 Nov 17	5.78000 -0.05	5.86	5.66	5.66	43,100
02 Nov 17	5.83000 +0.36	5.93	5.48	5.57	24,300
01 Nov 17	5.47000 +0.27	5.50	5.32	5.32	53,100
31 Oct 17	5.20000 +0.20	5.26	4.96	4.96	20,600
30 Oct 17	5.00000 +0.00	5.19	4.94	5.00	22,700
27 Oct 17	5.00000 +0.01	5.24	4.92	4.92	37,000
26 Oct 17	4.99000 +0.00	5.00	4.94	4.99	7,300
25 Oct 17	4.99000 -0.09	5.10	4.99	5.10	42,500
24 Oct 17	5.08000 -0.03	5.16	5.02	5.11	8,600
23 Oct 17	5.11000 +0.02	5.25	5.00	5.25	7,700
20 Oct 17	5.09000 +0.03	5.09	4.98	5.05	4,300
19 Oct 17	5.06000 +0.01	5.12	4.94	5.12	17,200
18 Oct 17	5.05000 -0.04	5.11	5.02	5.06	11,100
17 Oct 17	5.09000 -0.10	5.26	5.08	5.26	4,400
16 Oct 17	5.19000 -0.11	5.36	5.13	5.26	22,800
13 Oct 17	5.30000 +0.00	5.32	5.30	5.31	11,300
12 Oct 17	5.30000 -0.01	5.35	5.30	5.31	13,000
11 Oct 17	5.31000 -0.01	5.43	5.30	5.34	5,200
10 Oct 17	5.32000 -0.03	5.38	5.30	5.31	21,600
06 Oct 17	5.35000 -0.01	5.40	5.33	5.39	3,400
05 Oct 17	5.36000 +0.00	5.41	5.32	5.35	9,700
04 Oct 17	5.36000 -0.02	5.56	5.36	5.37	10,500
03 Oct 17	5.38000 +0.06	5.45	5.34	5.36	6,800
02 Oct 17	5.32000 -0.01	5.37	5.26	5.37	16,400
29 Sep 17	5.33000 +0.03	5.37	5.32	5.37	14,600
28 Sep 17	5.30000 -0.02	5.48	5.30	5.41	54,000
27 Sep 17	5.32000 -0.04	5.34	5.30	5.33	9,000
26 Sep 17	5.36000 +0.03	5.45	5.31	5.35	10,400
25 Sep 17	5.33000 +0.09	5.40	5.30	5.30	63,200
22 Sep 17	5.24000 +0.00	5.30	5.21	5.23	10,300
21 Sep 17	5.24000 +0.23	5.37	5.22	5.26	310,100
20 Sep 17	5.01000 -0.08	5.16	5.01	5.16	3,000
19 Sep 17	5.09000 -0.12	5.24	5.09	5.23	7,000
18 Sep 17	5.21000 +0.08	5.40	5.11	5.11	11,900
15 Sep 17	5.13000 -0.12	5.49	5.08	5.49	50,900
14 Sep 17	5.25000 +0.15	5.29	5.11	5.15	12,000
13 Sep 17	5.10000 -0.02	5.13	5.06	5.10	65,100
12 Sep 17	5.12000 +0.12	5.15	5.00	5.04	6,100
11 Sep 17	5.00000 +0.00	5.10	4.96	5.04	94,600
08 Sep 17	5.00000 +0.13	5.01	4.69	4.90	20,500
07 Sep 17	4.87000 -0.05	4.93	4.85	4.93	3,800
06 Sep 17	4.92000 -0.17	5.14	4.87	5.14	19,500
05 Sep 17	5.09000 -0.05	5.14	4.95	4.95	9,800
01 Sep 17	5.14000 +0.09	5.14	5.03	5.03	7,000
31 Aug 17	5.05000 -0.09	5.19	5.01	5.19	15,500
30 Aug 17	5.14000 +0.08	5.17	5.08	5.09	7,800
29 Aug 17	5.06000 +0.13	5.12	4.93	4.93	6,000
28 Aug 17	4.93000 +0.01	4.95	4.87	4.92	9,600
25 Aug 17	4.92000 -0.03	4.99	4.92	4.93	6,700
24 Aug 17	4.95000 +0.05	4.95	4.52	4.52	8,300
23 Aug 17	4.90000 -0.12	4.95	4.83	4.95	11,100
22 Aug 17	5.02000 +0.16	5.03	4.77	4.89	32,100
21 Aug 17	4.86000 +0.01	4.86	4.83	4.84	1,800
18 Aug 17	4.85000 -0.10	4.94	4.85	4.93	3,400
17 Aug 17	4.95000 -0.10	5.05	4.92	5.05	4,000
16 Aug 17	5.05000 +0.00	5.10	5.03	5.03	4,200
15 Aug 17	5.05000 +0.05	5.09	5.00	5.00	8,400
14 Aug 17	5.00000 -0.05	5.15	4.97	5.11	19,200
11 Aug 17	5.05000 +0.28	5.07	4.82	4.82	16,900
10 Aug 17	4.77000 -0.18	5.06	4.72	4.92	31,300
09 Aug 17	4.95000 -0.06	5.02	4.89	5.02	8,200
08 Aug 17	5.01000 -0.04	5.07	4.89	5.02	10,800
04 Aug 17	5.05000 +0.03	5.06	4.98	4.98	9,500
03 Aug 17	5.02000 -0.28	5.17	4.95	5.17	266,300
02 Aug 17	5.30000 +0.16	5.34	5.20	5.20	9,900
01 Aug 17	5.14000 -0.11	5.32	5.07	5.32	8,700
31 Jul 17	5.25000 -0.04	5.30	5.19	5.29	14,400
28 Jul 17	5.29000 +0.01	5.40	5.29	5.37	5,200
27 Jul 17	5.28000 +0.06	5.34	5.20	5.24	8,000
26 Jul 17	5.22000 +0.00	5.50	5.22	5.26	27,500
25 Jul 17	5.22000 +0.10	5.25	5.06	5.06	19,000
24 Jul 17	5.12000 -0.07	5.25	5.06	5.06	8,100
21 Jul 17	5.19000 +0.04	5.22	5.15	5.19	8,000
20 Jul 17	5.15000 -0.15	5.30	5.15	5.30	20,100
19 Jul 17	5.30000 -0.08	5.37	5.22	5.37	16,000
18 Jul 17	5.38000 -0.13	5.43	5.36	5.43	8,600
17 Jul 17	5.51000 +0.14	5.61	5.32	5.36	15,600
14 Jul 17	5.37000 -0.04	5.47	5.31	5.41	10,200
13 Jul 17	5.41000 -0.13	5.68	5.41	5.62	10,800
12 Jul 17	5.54000 +0.04	5.64	5.44	5.44	7,900
11 Jul 17	5.50000 +0.05	5.56	5.47	5.56	2,500
10 Jul 17	5.45000 -0.05	5.60	5.45	5.60	5,600
07 Jul 17	5.50000 +0.13	5.59	5.35	5.37	19,500
06 Jul 17	5.37000 -0.37	5.76	5.34	5.75	16,900
05 Jul 17	5.74000 +0.04	5.85	5.74	5.81	17,100
04 Jul 17	5.70000 +0.06	5.99	5.70	5.85	10,700
30 Jun 17	5.64000 -0.20	5.92	5.51	5.51	27,000
29 Jun 17	5.84000 +0.24	5.86	5.78	5.78	9,700
28 Jun 17	5.60000 +0.10	5.73	5.50	5.50	18,500
27 Jun 17	5.50000 +0.09	5.55	5.45	5.49	11,200
26 Jun 17	5.41000 +0.04	5.49	5.30	5.30	17,300
23 Jun 17	5.37000 -0.05	5.47	5.33	5.40	24,300
22 Jun 17	5.42000 -0.07	5.50	5.35	5.50	11,400
21 Jun 17	5.49000 -0.34	5.91	5.45	5.83	30,200
20 Jun 17	5.83000 +0.12	5.91	5.83	5.84	8,700
19 Jun 17	5.71000 -0.18	6.05	5.70	5.95	22,500
16 Jun 17	5.89000 -0.22	6.28	5.80	6.02	11,800
15 Jun 17	6.11000 +0.03	6.20	6.10	6.10	12,200
14 Jun 17	6.08000 -0.27	6.25	6.08	6.25	9,700
13 Jun 17	6.35000 -0.06	6.40	6.33	6.39	22,200
12 Jun 17	6.41000 -0.05	6.50	6.32	6.49	19,000
09 Jun 17	6.46000 +0.04	6.59	6.44	6.59	13,500
08 Jun 17	6.42000 +0.07	6.50	6.35	6.35	286,800
07 Jun 17	6.35000 +0.03	6.37	6.25	6.32	28,100
06 Jun 17	6.32000 +0.32	6.35	6.06	6.13	49,100
05 Jun 17	6.00000 +0.06	6.12	5.79	5.99	28,900
02 Jun 17	5.94000 -0.15	6.14	5.87	6.09	20,900
01 Jun 17	6.09000 -0.07	6.26	6.09	6.10	23,300
31 May 17	6.16000 +0.14	6.25	5.95	5.95	45,000
30 May 17	6.02000 -0.15	6.16	5.86	6.16	53,300
29 May 17	6.17000 +0.00	6.17	6.17	6.17	0
26 May 17	6.17000 -0.03	6.19	6.05	6.16	18,300
25 May 17	6.20000 -0.10	6.31	6.10	6.29	11,500
24 May 17	6.30000 -0.06	6.43	6.16	6.42	11,700
23 May 17	6.36000 -0.14	6.49	6.34	6.49	10,700
19 May 17	6.50000 +0.23	6.60	6.20	6.20	40,100
18 May 17	6.27000 +0.27	6.31	5.70	5.75	40,400
17 May 17	6.00000 -0.07	6.06	5.79	6.06	33,100
16 May 17	6.07000 -0.01	6.22	5.96	6.11	27,700
15 May 17	6.08000 +0.00	6.40	6.00	6.16	60,800
12 May 17	6.08000 -0.16	6.31	6.00	6.25	18,500
11 May 17	6.24000 -0.17	6.45	6.22	6.43	14,800
10 May 17	6.41000 +0.11	6.44	6.23	6.32	17,300
09 May 17	6.30000 -0.02	6.44	6.20	6.32	17,200
08 May 17	6.32000 -0.09	6.43	6.24	6.24	51,600
05 May 17	6.41000 +0.12	6.59	6.19	6.19	47,600
04 May 17	6.29000 -0.08	6.39	6.10	6.39	82,100
03 May 17	6.37000 +0.12	6.50	6.24	6.37	190,700
02 May 17	6.25000 -0.12	6.45	6.19	6.33	160,800
01 May 17	6.37000 -0.15	6.53	6.29	6.44	172,800
28 Apr 17	6.52000 -0.02	6.65	6.49	6.55	390,100
27 Apr 17	6.54000 +0.07	6.60	6.42	6.43	359,000
26 Apr 17	6.47000 -0.11	6.60	6.47	6.55	13,200
25 Apr 17	6.58000 +0.02	6.73	6.52	6.52	9,800
24 Apr 17	6.56000 -0.06	6.74	6.46	6.52	33,600
21 Apr 17	6.62000 -0.14	6.85	6.55	6.83	26,400
20 Apr 17	6.76000 +0.16	6.99	6.65	6.65	196,400
19 Apr 17	6.60000 -0.18	6.86	6.53	6.80	37,300
18 Apr 17	6.78000 +0.20	6.90	6.46	6.46	43,000
17 Apr 17	6.58000 -0.24	6.76	6.25	6.76	125,500
13 Apr 17	6.82000 -0.15	6.95	6.77	6.85	25,100
12 Apr 17	6.97000 +0.00	6.99	6.73	6.97	147,400
11 Apr 17	6.97000 -0.03	7.07	6.92	6.94	50,300
10 Apr 17	7.00000 +0.04	7.15	6.93	7.09	21,700
07 Apr 17	6.96000 +0.01	7.23	6.75	6.78	293,500
06 Apr 17	6.95000 +0.15	7.05	6.67	7.02	66,900
05 Apr 17	6.80000 +0.24	7.00	6.37	6.37	99,700
04 Apr 17	6.56000 +0.15	6.63	6.31	6.45	37,000
03 Apr 17	6.41000 -0.17	6.83	6.18	6.74	126,900
31 Mar 17	6.58000 +0.11	6.64	6.33	6.46	41,900
30 Mar 17	6.47000 +0.26	6.50	6.19	6.19	34,900
29 Mar 17	6.21000 +0.29	6.24	5.97	5.97	24,900
28 Mar 17	5.92000 +0.02	6.07	5.90	5.90	65,700
27 Mar 17	5.90000 +0.05	5.95	5.62	5.74	124,800
24 Mar 17	5.85000 -0.02	5.94	5.80	5.82	63,200
23 Mar 17	5.87000 -0.07	5.99	5.81	5.90	45,700
22 Mar 17	5.94000 -0.12	6.13	5.89	6.13	69,900
21 Mar 17	6.06000 -0.17	6.35	5.98	6.35	102,800
20 Mar 17	6.23000 +0.17	6.40	5.90	5.90	91,300
17 Mar 17	6.06000 +0.01	6.27	5.98	6.05	83,700
16 Mar 17	6.05000 +0.08	6.05	5.85	6.00	104,900
15 Mar 17	5.97000 -0.16	6.13	5.87	6.13	116,900
14 Mar 17	6.13000 -0.09	6.27	5.94	6.26	58,100
13 Mar 17	6.22000 -0.14	6.45	6.19	6.36	58,100
10 Mar 17	6.36000 +0.01	6.36	6.15	6.24	64,500
09 Mar 17	6.35000 -0.06	6.46	6.19	6.42	71,700
08 Mar 17	6.41000 -0.19	6.58	6.28	6.55	71,200
07 Mar 17	6.60000 +0.02	6.65	6.45	6.63	36,900
06 Mar 17	6.58000 -0.10	6.68	6.49	6.65	49,100
03 Mar 17	6.68000 +0.08	6.73	6.53	6.68	61,500
02 Mar 17	6.60000 -0.40	7.06	6.49	6.92	122,300
01 Mar 17	7.00000 -0.07	7.34	6.87	7.24	185,200
28 Feb 17	7.07000 +0.23	7.10	6.79	6.89	79,700
27 Feb 17	6.84000 -0.16	7.14	6.73	7.01	68,100
24 Feb 17	7.00000 -0.23	7.25	6.86	7.25	113,800
23 Feb 17	7.23000 +0.00	7.28	7.07	7.25	120,300
22 Feb 17	7.23000 +0.20	7.25	6.87	7.00	100,400
21 Feb 17	7.03000 -0.18	7.35	6.95	7.27	117,400
17 Feb 17	7.21000 -0.19	7.39	7.15	7.39	68,800
16 Feb 17	7.40000 +0.28	7.43	7.14	7.20	148,700
15 Feb 17	7.12000 +0.02	7.18	6.95	6.95	164,800
14 Feb 17	7.10000 -0.10	7.30	6.95	7.29	101,800
13 Feb 17	7.20000 +0.05	7.29	7.00	7.21	102,300
10 Feb 17	7.15000 +0.08	7.19	7.08	7.08	28,400
09 Feb 17	7.07000 +0.03	7.23	7.01	7.11	69,000
08 Feb 17	7.04000 +0.14	7.07	6.60	6.97	125,300
07 Feb 17	6.90000 -0.37	7.24	6.82	7.23	70,400
06 Feb 17	7.27000 -0.03	7.48	7.09	7.48	91,200
03 Feb 17	7.30000 +0.34	7.31	6.94	6.98	219,700
02 Feb 17	6.96000 +0.01	7.00	6.82	7.00	118,000
01 Feb 17	6.95000 +0.21	7.00	6.67	6.86	262,600
31 Jan 17	6.74000 -0.06	6.80	6.62	6.80	48,100
30 Jan 17	6.80000 -0.05	7.00	6.50	6.95	147,600
27 Jan 17	6.85000 +0.11	6.90	6.74	6.78	254,900
26 Jan 17	6.74000 +0.52	6.81	6.38	6.45	158,200
25 Jan 17	6.22000 +0.03	6.34	6.17	6.20	188,200
24 Jan 17	6.19000 +0.06	6.25	6.12	6.20	348,900
23 Jan 17	6.13000 +0.23	6.26	5.84	5.96	334,700
20 Jan 17	5.90000 +0.18	5.99	5.76	5.83	74,900
19 Jan 17	5.72000 +0.22	5.83	5.52	5.60	446,800
18 Jan 17	5.50000 +0.11	5.64	5.34	5.34	229,700
17 Jan 17	5.39000 +0.00	5.41	5.32	5.35	54,100
16 Jan 17	5.39000 +0.03	5.48	5.28	5.48	38,700
13 Jan 17	5.36000 +0.00	5.38	5.32	5.33	115,900
12 Jan 17	5.36000 -0.02	5.39	5.30	5.39	41,600
11 Jan 17	5.38000 -0.04	5.40	5.32	5.40	115,100
10 Jan 17	5.42000 +0.04	5.42	5.38	5.38	34,800
09 Jan 17	5.38000 -0.01	5.50	5.19	5.19	51,500
06 Jan 17	5.39000 -0.05	5.45	5.29	5.45	63,100
05 Jan 17	5.44000 +0.03	5.46	5.31	5.46	80,600
04 Jan 17	5.41000 +0.15	5.50	5.24	5.50	77,800
03 Jan 17	5.26000 +0.08	5.40	5.17	5.24	108,700
30 Dec 16	5.18000 +0.00	5.20	5.11	5.20	10,700
29 Dec 16	5.18000 -0.12	5.28	5.17	5.27	15,600
28 Dec 16	5.30000 +0.13	5.43	5.23	5.26	39,900
23 Dec 16	5.17000 +0.02	5.20	5.10	5.15	8,900
22 Dec 16	5.15000 -0.05	5.27	5.08	5.27	16,400
21 Dec 16	5.20000 -0.11	5.34	5.16	5.34	22,400
20 Dec 16	5.31000 +0.07	5.43	5.27	5.43	38,200
19 Dec 16	5.24000 -0.14	5.50	5.18	5.31	100,400
16 Dec 16	5.38000 +0.12	5.44	5.27	5.33	43,600
15 Dec 16	5.26000 +0.19	5.57	5.10	5.13	232,000
14 Dec 16	5.07000 +0.17	5.08	4.88	4.91	103,700
13 Dec 16	4.90000 +0.09	4.90	4.80	4.85	160,000
12 Dec 16	4.81000 -0.05	4.95	4.79	4.90	134,500
09 Dec 16	4.86000 +0.01	4.87	4.76	4.85	184,100
08 Dec 16	4.85000 +0.02	4.86	4.82	4.86	65,900
07 Dec 16	4.83000 +0.05	4.86	4.78	4.80	94,400
06 Dec 16	4.78000 +0.08	4.78	4.61	4.63	277,100
05 Dec 16	4.70000 +0.00	4.77	4.70	4.75	111,300
02 Dec 16	4.70000 -0.07	4.73	4.64	4.73	67,100
01 Dec 16	4.77000 -0.03	4.80	4.72	4.80	80,200
30 Nov 16	4.80000 +0.16	4.94	4.75	4.94	87,900
29 Nov 16	4.64000 -0.26	4.90	4.62	4.87	31,000
28 Nov 16	4.90000 +0.12	5.04	4.62	5.04	56,800
25 Nov 16	4.78000 -0.02	4.90	4.69	4.90	14,900
24 Nov 16	4.80000 +0.06	4.89	4.78	4.89	27,400
23 Nov 16	4.74000 -0.11	4.90	4.72	4.85	54,500
22 Nov 16	4.85000 -0.15	5.10	4.77	5.10	86,600
21 Nov 16	5.00000 +0.50	5.04	4.50	4.50	92,300
18 Nov 16	4.50000 +0.05	4.52	4.38	4.44	91,900
17 Nov 16	4.45000 +0.25	4.49	4.30	4.37	264,800
16 Nov 16	4.20000 +0.02	4.20	4.13	4.13	6,900
15 Nov 16	4.18000 +0.14	4.18	4.06	4.10	22,700
14 Nov 16	4.04000 -0.04	4.09	4.00	4.00	14,100
11 Nov 16	4.08000 -0.08	4.16	4.00	4.16	8,300
10 Nov 16	4.16000 -0.10	4.33	4.12	4.25	13,200
09 Nov 16	4.26000 -0.09	4.37	4.24	4.24	378,200
08 Nov 16	4.35000 +0.00	4.35	4.23	4.23	21,100
07 Nov 16	4.35000 +0.16	4.35	4.15	4.20	44,200
04 Nov 16	4.19000 -0.01	4.20	4.10	4.20	92,400
03 Nov 16	4.20000 +0.29	4.25	4.00	4.00	777,100
02 Nov 16	3.91000 +0.09	4.02	3.85	4.02	13,400
01 Nov 16	3.82000 -0.19	4.00	3.80	4.00	28,600
31 Oct 16	4.01000 +0.01	4.05	3.94	4.01	17,000
28 Oct 16	4.00000 +0.04	4.05	4.00	4.05	103,600
27 Oct 16	3.96000 -0.03	4.10	3.96	4.02	30,200
26 Oct 16	3.99000 -0.08	4.02	3.99	3.99	2,500
25 Oct 16	4.07000 +0.03	4.07	4.03	4.05	11,100
24 Oct 16	4.04000 +0.04	4.07	3.94	4.00	10,700
21 Oct 16	4.00000 +0.01	4.03	3.95	3.95	47,900
20 Oct 16	3.99000 +0.03	4.01	3.91	4.01	94,900
19 Oct 16	3.96000 +0.01	4.00	3.95	3.95	259,800
18 Oct 16	3.95000 +0.00	4.05	3.92	3.94	21,300
17 Oct 16	3.95000 -0.05	4.01	3.94	4.00	19,500
14 Oct 16	4.00000 +0.00	4.00	3.95	3.96	17,700
13 Oct 16	4.00000 +0.01	4.00	3.99	3.99	2,100
12 Oct 16	3.99000 +0.11	3.99	3.80	3.89	16,300
11 Oct 16	3.88000 +0.16	3.99	3.63	3.98	18,200
07 Oct 16	3.72000 +0.03	3.77	3.65	3.70	43,600
06 Oct 16	3.69000 +0.12	3.82	3.60	3.60	33,700
05 Oct 16	3.57000 +0.12	3.57	3.47	3.47	61,400
04 Oct 16	3.45000 +0.05	3.50	3.37	3.37	17,500
03 Oct 16	3.40000 +0.10	3.46	3.30	3.30	115,000
30 Sep 16	3.30000 -0.01	3.42	3.24	3.34	17,800
29 Sep 16	3.31000 +0.06	3.33	3.28	3.28	17,800
28 Sep 16	3.25000 +0.00	3.28	3.20	3.28	27,400
27 Sep 16	3.25000 -0.13	3.33	3.25	3.28	14,000
26 Sep 16	3.38000 +0.05	3.60	3.30	3.60	15,600
23 Sep 16	3.33000 +0.06	3.40	3.28	3.35	17,900
22 Sep 16	3.27000 +0.02	3.31	3.27	3.30	9,900
21 Sep 16	3.25000 -0.05	3.34	3.25	3.32	21,900
20 Sep 16	3.30000 -0.10	3.37	3.28	3.28	600
19 Sep 16	3.40000 +0.10	3.47	3.32	3.38	5,600
16 Sep 16	3.30000 +0.20	3.35	3.15	3.16	16,200
15 Sep 16	3.10000 -0.06	3.16	3.10	3.16	32,800
14 Sep 16	3.16000 -0.04	3.20	3.12	3.20	17,400
13 Sep 16	3.20000 -0.02	3.22	3.20	3.20	8,400
12 Sep 16	3.22000 +0.00	3.38	3.20	3.33	5,300
09 Sep 16	3.22000 -0.11	3.30	3.21	3.30	10,000
08 Sep 16	3.33000 +0.08	3.33	3.30	3.30	2,400
07 Sep 16	3.25000 -0.02	3.29	3.25	3.25	3,800
06 Sep 16	3.27000 -0.03	3.34	3.27	3.27	5,700
02 Sep 16	3.30000 -0.02	3.37	3.24	3.34	20,700
01 Sep 16	3.32000 -0.03	3.34	3.32	3.32	600
31 Aug 16	3.35000 +0.01	3.36	3.33	3.35	19,500
30 Aug 16	3.34000 -0.03	3.38	3.26	3.36	8,700
29 Aug 16	3.37000 -0.09	3.45	3.33	3.45	5,800
26 Aug 16	3.46000 +0.04	3.50	3.42	3.45	4,000
25 Aug 16	3.42000 +0.03	3.50	3.38	3.45	53,500
24 Aug 16	3.39000 -0.01	3.48	3.38	3.40	270,900
23 Aug 16	3.40000 +0.03	3.47	3.32	3.37	42,900
22 Aug 16	3.37000 -0.04	3.46	3.37	3.40	16,700
19 Aug 16	3.41000 +0.00	3.44	3.38	3.42	17,900
18 Aug 16	3.41000 +0.11	3.44	3.32	3.33	28,200
17 Aug 16	3.30000 -0.02	3.34	3.28	3.32	16,700
16 Aug 16	3.32000 +0.08	3.34	3.20	3.24	8,500
15 Aug 16	3.24000 -0.02	3.30	3.22	3.26	22,800
12 Aug 16	3.26000 -0.04	3.29	3.25	3.29	14,400
11 Aug 16	3.30000 -0.04	3.33	3.26	3.33	13,200
10 Aug 16	3.34000 -0.12	3.48	3.34	3.45	1,900
09 Aug 16	3.46000 +0.15	3.46	3.28	3.28	134,000
08 Aug 16	3.31000 +0.08	3.31	3.20	3.21	117,600
05 Aug 16	3.23000 -0.02	3.32	3.23	3.30	8,100
04 Aug 16	3.25000 -0.07	3.31	3.21	3.31	54,500
03 Aug 16	3.32000 +0.02	3.37	3.27	3.30	17,600
02 Aug 16	3.30000 -0.06	3.41	3.27	3.41	16,500
29 Jul 16	3.36000 -0.11	3.45	3.36	3.45	3,800
28 Jul 16	3.47000 -0.05	3.52	3.45	3.45	6,800
27 Jul 16	3.52000 -0.01	3.65	3.49	3.49	8,200
26 Jul 16	3.53000 -0.06	3.60	3.53	3.57	16,100
25 Jul 16	3.59000 -0.01	3.63	3.55	3.63	32,300
22 Jul 16	3.60000 -0.02	3.72	3.50	3.56	16,300
21 Jul 16	3.62000 -0.10	3.70	3.59	3.70	7,700
20 Jul 16	3.72000 +0.07	3.74	3.64	3.68	8,500
19 Jul 16	3.65000 -0.05	3.74	3.60	3.70	6,300
18 Jul 16	3.70000 -0.04	3.88	3.70	3.88	10,200
15 Jul 16	3.74000 +0.00	3.81	3.73	3.77	28,500
14 Jul 16	3.74000 -0.06	3.89	3.68	3.89	16,000
13 Jul 16	3.80000 +0.05	3.80	3.67	3.73	45,400
12 Jul 16	3.75000 -0.03	3.80	3.70	3.71	33,100
11 Jul 16	3.78000 -0.01	3.80	3.73	3.80	42,200
08 Jul 16	3.79000 +0.06	3.80	3.62	3.62	30,100
07 Jul 16	3.73000 +0.08	3.81	3.71	3.71	37,400
06 Jul 16	3.65000 -0.12	3.81	3.51	3.77	40,900
05 Jul 16	3.77000 -0.08	3.81	3.66	3.68	36,600
04 Jul 16	3.85000 +0.23	4.00	3.80	3.86	9,800
30 Jun 16	3.62000 -0.13	3.72	3.62	3.68	37,400
29 Jun 16	3.75000 -0.04	3.81	3.75	3.79	88,600
28 Jun 16	3.79000 +0.03	3.85	3.70	3.78	575,100
27 Jun 16	3.76000 -0.09	3.94	3.58	3.85	53,400
24 Jun 16	3.85000 -0.07	3.90	3.77	3.83	28,300
23 Jun 16	3.92000 +0.31	3.97	3.66	3.66	58,600
22 Jun 16	3.61000 +0.10	3.65	3.47	3.63	438,800
21 Jun 16	3.51000 -0.06	3.65	3.45	3.53	22,900
20 Jun 16	3.57000 -0.01	3.64	3.51	3.53	24,800
17 Jun 16	3.58000 -0.07	3.65	3.54	3.56	25,800
16 Jun 16	3.65000 +0.15	3.71	3.47	3.47	10,500
15 Jun 16	3.50000 +0.02	3.58	3.35	3.58	36,900
14 Jun 16	3.48000 -0.10	3.58	3.47	3.55	11,300
13 Jun 16	3.58000 +0.01	3.62	3.53	3.62	12,900
10 Jun 16	3.57000 -0.02	3.62	3.50	3.60	13,000
09 Jun 16	3.59000 -0.06	3.64	3.50	3.60	14,300
08 Jun 16	3.65000 +0.03	3.65	3.27	3.29	13,100
07 Jun 16	3.62000 -0.05	3.67	3.60	3.63	6,800
06 Jun 16	3.67000 +0.02	3.75	3.65	3.73	11,700
03 Jun 16	3.65000 -0.03	3.66	3.54	3.64	72,200
02 Jun 16	3.68000 +0.00	3.74	3.60	3.65	16,400
01 Jun 16	3.68000 -0.05	3.85	3.67	3.80	15,700
31 May 16	3.73000 -0.02	3.75	3.70	3.73	15,100
30 May 16	3.75000 +0.10	3.79	3.56	3.56	12,400
27 May 16	3.65000 -0.08	3.70	3.43	3.51	11,800
26 May 16	3.73000 +0.11	3.79	3.56	3.79	6,000
25 May 16	3.62000 -0.06	3.70	3.56	3.70	13,000
24 May 16	3.68000 +0.30	3.80	3.64	3.70	136,000
20 May 16	3.38000 -0.04	3.38	3.37	3.37	10,800
19 May 16	3.42000 +0.07	3.42	3.26	3.35	71,800
18 May 16	3.35000 -0.03	3.36	3.29	3.32	16,900
17 May 16	3.38000 -0.02	3.50	3.34	3.49	38,700
16 May 16	3.40000 +0.30	3.50	3.35	3.50	21,700
13 May 16	3.10000 +0.06	3.27	3.10	3.18	14,700
12 May 16	3.04000 -0.04	3.18	3.04	3.18	8,700
11 May 16	3.08000 +0.08	3.19	2.86	2.86	41,700
10 May 16	3.00000 +0.22	3.00	2.82	2.82	28,900
09 May 16	2.78000 -0.10	2.96	2.74	2.90	34,400
06 May 16	2.88000 -0.13	3.02	2.88	3.02	30,200
05 May 16	3.01000 +0.07	3.05	2.95	2.99	69,300
04 May 16	2.94000 +0.19	3.16	2.83	2.85	30,400
03 May 16	2.75000 +0.06	2.84	2.58	2.75	13,300
02 May 16	2.69000 -0.07	2.76	2.69	2.74	3,700
29 Apr 16	2.76000 +0.00	2.80	2.76	2.80	1,700
28 Apr 16	2.76000 -0.01	2.81	2.75	2.80	20,900
27 Apr 16	2.77000 +0.06	2.80	2.70	2.70	23,900
26 Apr 16	2.71000 -0.04	2.78	2.70	2.78	27,500
25 Apr 16	2.75000 +0.02	2.78	2.75	2.78	6,100
22 Apr 16	2.73000 -0.01	2.80	2.73	2.75	10,600
21 Apr 16	2.74000 +0.04	2.74	2.74	2.74	1,000
20 Apr 16	2.70000 -0.08	2.78	2.65	2.78	50,900
19 Apr 16	2.78000 +0.08	2.79	2.74	2.74	33,700
18 Apr 16	2.70000 -0.09	2.79	2.69	2.79	15,400
15 Apr 16	2.79000 +0.11	2.79	2.68	2.68	6,400
14 Apr 16	2.68000 -0.01	2.81	2.68	2.75	25,900
13 Apr 16	2.69000 -0.07	2.81	2.69	2.80	25,100
12 Apr 16	2.76000 +0.08	2.84	2.65	2.65	12,600
11 Apr 16	2.68000 +0.03	2.70	2.66	2.70	28,900
08 Apr 16	2.65000 -0.02	2.92	2.65	2.92	29,100
07 Apr 16	2.67000 +0.12	2.68	2.45	2.45	38,700
06 Apr 16	2.55000 -0.05	2.61	2.55	2.60	12,600
05 Apr 16	2.60000 +0.01	2.81	2.53	2.70	8,700
04 Apr 16	2.59000 -0.07	2.59	2.55	2.55	1,100
01 Apr 16	2.66000 -0.02	2.69	2.65	2.68	7,000
31 Mar 16	2.68000 +0.12	2.72	2.66	2.66	17,600
30 Mar 16	2.56000 -0.03	2.61	2.55	2.55	13,800
29 Mar 16	2.59000 -0.01	2.61	2.55	2.59	15,000
28 Mar 16	2.60000 +0.05	2.68	2.60	2.68	8,200
24 Mar 16	2.55000 -0.06	2.56	2.55	2.55	1,900
23 Mar 16	2.61000 +0.00	2.61	2.61	2.61	0
22 Mar 16	2.61000 -0.13	2.77	2.61	2.77	9,300
21 Mar 16	2.74000 +0.17	2.77	2.64	2.64	7,000
18 Mar 16	2.57000 +0.02	2.65	2.57	2.65	9,600
17 Mar 16	2.55000 +0.02	2.62	2.55	2.62	28,500
16 Mar 16	2.53000 +0.00	2.62	2.50	2.61	10,300
15 Mar 16	2.53000 -0.01	2.60	2.53	2.55	9,800
14 Mar 16	2.54000 +0.03	2.60	2.39	2.50	27,400
11 Mar 16	2.51000 +0.01	2.57	2.51	2.54	10,400
10 Mar 16	2.50000 +0.00	2.53	2.50	2.53	10,700
09 Mar 16	2.50000 +0.10	2.56	2.47	2.56	14,500
08 Mar 16	2.40000 -0.16	2.70	2.28	2.70	39,700
07 Mar 16	2.56000 +0.11	2.62	2.56	2.60	8,800
04 Mar 16	2.45000 +0.04	2.60	2.45	2.60	38,800
03 Mar 16	2.41000 -0.08	2.49	2.41	2.49	36,200
02 Mar 16	2.49000 -0.03	2.55	2.49	2.55	17,900
01 Mar 16	2.52000 +0.01	2.55	2.51	2.55	35,400
29 Feb 16	2.51000 +0.01	2.51	2.50	2.51	6,800
26 Feb 16	2.50000 +0.05	2.52	2.40	2.40	10,400
25 Feb 16	2.45000 -0.01	2.49	2.35	2.48	15,000
24 Feb 16	2.46000 +0.10	2.47	2.36	2.36	4,900
23 Feb 16	2.36000 +0.05	2.40	2.35	2.40	3,300
22 Feb 16	2.31000 +0.01	2.46	2.30	2.41	20,700
19 Feb 16	2.30000 +0.06	2.30	2.22	2.23	28,500
18 Feb 16	2.24000 +0.02	2.25	2.20	2.23	19,400
17 Feb 16	2.22000 +0.12	2.27	2.10	2.10	100,200
16 Feb 16	2.10000 +0.10	2.10	2.10	2.10	5,000
12 Feb 16	2.00000 +0.05	2.07	1.96	2.02	18,800
11 Feb 16	1.95000 -0.15	2.25	1.95	2.00	91,900
10 Feb 16	2.10000 -0.19	2.26	2.10	2.26	21,000
09 Feb 16	2.29000 -0.11	2.34	2.20	2.25	11,900
08 Feb 16	2.40000 -0.09	2.44	2.40	2.44	1,200
05 Feb 16	2.49000 +0.08	2.50	2.49	2.50	1,700
04 Feb 16	2.41000 +0.17	2.41	2.24	2.24	2,600
03 Feb 16	2.24000 +0.09	2.25	2.15	2.21	40,900
02 Feb 16	2.15000 -0.21	2.29	2.15	2.29	8,900
01 Feb 16	2.36000 +0.00	2.36	2.36	2.36	0
29 Jan 16	2.36000 +0.12	2.52	2.34	2.34	14,500
28 Jan 16	2.24000 +0.00	2.28	2.19	2.19	4,100
27 Jan 16	2.24000 +0.10	2.26	2.14	2.14	8,900
26 Jan 16	2.14000 +0.01	2.16	2.05	2.13	14,400
25 Jan 16	2.13000 -0.02	2.17	2.13	2.15	9,300
22 Jan 16	2.15000 +0.00	2.17	2.05	2.17	27,900
21 Jan 16	2.15000 -0.04	2.20	2.11	2.11	136,800
20 Jan 16	2.19000 -0.06	2.26	2.17	2.25	8,700
19 Jan 16	2.25000 -0.03	2.30	2.25	2.29	3,200
18 Jan 16	2.28000 +0.00	2.28	2.28	2.28	100
15 Jan 16	2.28000 -0.07	2.35	2.25	2.35	12,200
14 Jan 16	2.35000 -0.14	2.46	2.35	2.45	7,700
13 Jan 16	2.49000 +0.05	2.49	2.44	2.44	1,900
12 Jan 16	2.44000 +0.03	2.44	2.41	2.41	1,900
11 Jan 16	2.41000 -0.08	2.52	2.40	2.52	16,300
08 Jan 16	2.49000 +0.14	2.55	2.38	2.38	10,600
07 Jan 16	2.35000 -0.15	2.52	2.35	2.50	15,300
06 Jan 16	2.50000 +0.15	2.53	2.40	2.40	23,500
05 Jan 16	2.35000 -0.05	2.41	2.35	2.41	4,000
04 Jan 16	2.40000 -0.07	2.45	2.40	2.41	600
31 Dec 15	2.47000 +0.07	2.47	2.39	2.42	31,300
30 Dec 15	2.40000 -0.05	2.58	2.39	2.43	11,000
29 Dec 15	2.45000 -0.03	2.52	2.45	2.45	6,400
24 Dec 15	2.48000 -0.01	2.49	2.45	2.45	3,800
23 Dec 15	2.49000 +0.04	2.50	2.35	2.42	16,700
22 Dec 15	2.45000 +0.01	2.49	2.37	2.40	22,800
21 Dec 15	2.44000 -0.07	2.62	2.31	2.31	6,500
18 Dec 15	2.51000 -0.06	2.53	2.49	2.53	14,500
17 Dec 15	2.57000 -0.09	2.58	2.56	2.57	57,800
16 Dec 15	2.66000 +0.01	2.71	2.63	2.69	14,700
15 Dec 15	2.65000 -0.01	2.67	2.55	2.66	5,800
14 Dec 15	2.66000 +0.07	2.75	2.66	2.68	6,100
11 Dec 15	2.59000 -0.06	2.73	2.55	2.65	18,500
10 Dec 15	2.65000 -0.15	2.72	2.65	2.71	160,500
09 Dec 15	2.80000 +0.03	2.81	2.71	2.71	101,300
08 Dec 15	2.77000 +0.17	2.81	2.60	2.60	6,000
07 Dec 15	2.60000 -0.15	2.91	2.51	2.60	33,300
04 Dec 15	2.75000 -0.01	2.83	2.71	2.80	11,300
03 Dec 15	2.76000 -0.14	3.00	2.72	2.72	7,900
02 Dec 15	2.90000 +0.10	2.93	2.78	2.78	102,700
01 Dec 15	2.80000 +0.02	2.85	2.74	2.82	4,600
30 Nov 15	2.78000 -0.11	2.84	2.57	2.84	18,200
27 Nov 15	2.89000 +0.04	2.89	2.85	2.85	2,500
26 Nov 15	2.85000 +0.03	2.92	2.85	2.92	600
25 Nov 15	2.82000 +0.07	2.82	2.75	2.75	18,900
24 Nov 15	2.75000 -0.15	2.96	2.74	2.90	165,400
23 Nov 15	2.90000 +0.00	2.93	2.90	2.90	13,700
20 Nov 15	2.90000 +0.04	2.90	2.85	2.85	39,100
19 Nov 15	2.86000 -0.03	2.91	2.81	2.82	16,800
18 Nov 15	2.89000 -0.03	2.90	2.82	2.86	2,600
17 Nov 15	2.92000 +0.12	2.92	2.82	2.82	6,400
16 Nov 15	2.80000 +0.00	2.82	2.80	2.80	3,100
13 Nov 15	2.80000 +0.00	2.86	2.79	2.79	6,900
12 Nov 15	2.80000 +0.00	2.82	2.80	2.82	5,300
11 Nov 15	2.80000 -0.10	2.81	2.80	2.81	300
10 Nov 15	2.90000 +0.08	2.90	2.79	2.79	8,100
09 Nov 15	2.82000 +0.14	2.82	2.70	2.71	9,800
06 Nov 15	2.68000 -0.12	2.86	2.68	2.81	9,600
05 Nov 15	2.80000 -0.06	2.82	2.68	2.75	22,800
04 Nov 15	2.86000 +0.05	2.86	2.66	2.69	8,300
03 Nov 15	2.81000 -0.03	2.83	2.81	2.83	3,800
02 Nov 15	2.84000 -0.16	2.87	2.80	2.80	700
30 Oct 15	3.00000 +0.00	3.00	2.85	2.95	37,000
29 Oct 15	3.00000 +0.05	3.00	2.94	2.95	36,700
28 Oct 15	2.95000 -0.09	3.02	2.86	2.96	26,700
27 Oct 15	3.04000 -0.10	3.12	2.96	3.09	5,200
26 Oct 15	3.14000 +0.07	3.15	2.86	3.15	7,200
23 Oct 15	3.07000 +0.12	3.08	2.99	3.08	2,800
22 Oct 15	2.95000 +0.09	2.95	2.86	2.86	700
21 Oct 15	2.86000 -0.01	2.92	2.86	2.90	7,000
20 Oct 15	2.87000 -0.05	2.92	2.86	2.90	8,400
19 Oct 15	2.92000 -0.11	2.99	2.86	2.98	1,700
16 Oct 15	3.03000 +0.03	3.05	3.03	3.05	500
15 Oct 15	3.00000 -0.04	3.00	2.99	2.99	1,200
14 Oct 15	3.04000 -0.01	3.04	2.92	2.92	7,700
13 Oct 15	3.05000 -0.12	3.11	2.86	3.11	5,300
09 Oct 15	3.17000 +0.30	3.30	2.94	2.97	10,600
08 Oct 15	2.87000 -0.08	3.09	2.86	2.98	13,700
07 Oct 15	2.95000 +0.00	3.05	2.92	2.92	7,000
06 Oct 15	2.95000 +0.01	3.05	2.86	3.00	21,300
05 Oct 15	2.94000 +0.06	2.98	2.71	2.93	27,400
02 Oct 15	2.88000 -0.12	3.03	2.86	3.00	30,400
01 Oct 15	3.00000 +0.11	3.00	2.91	2.95	2,000
30 Sep 15	2.89000 -0.06	3.00	2.88	2.95	8,100
29 Sep 15	2.95000 +0.08	2.99	2.88	2.88	17,200
28 Sep 15	2.87000 -0.17	2.95	2.83	2.83	9,400
25 Sep 15	3.04000 +0.12	3.13	2.80	2.81	42,300
24 Sep 15	2.92000 -0.01	2.99	2.90	2.90	11,300
23 Sep 15	2.93000 +0.11	3.00	2.84	3.00	2,200
22 Sep 15	2.82000 -0.08	2.89	2.80	2.89	2,800
21 Sep 15	2.90000 +0.28	2.90	2.62	2.62	110,100
18 Sep 15	2.62000 -0.27	2.79	2.48	2.64	43,300
17 Sep 15	2.89000 -0.01	2.99	2.78	2.78	7,100
16 Sep 15	2.90000 +0.14	3.05	2.75	2.75	5,800
15 Sep 15	2.76000 +0.06	2.78	2.64	2.70	104,600
14 Sep 15	2.70000 -0.01	2.71	2.55	2.68	7,800
11 Sep 15	2.71000 -0.10	2.79	2.70	2.75	12,200
10 Sep 15	2.81000 +0.13	2.86	2.68	2.80	216,100
09 Sep 15	2.68000 -0.21	2.89	2.68	2.83	12,000
08 Sep 15	2.89000 +0.04	2.89	2.79	2.79	4,500
04 Sep 15	2.85000 +0.00	2.91	2.84	2.84	5,700
03 Sep 15	2.85000 +0.00	2.89	2.85	2.89	1,700
02 Sep 15	2.85000 +0.03	3.03	2.67	3.03	13,600
01 Sep 15	2.82000 -0.23	3.03	2.80	3.03	8,600
31 Aug 15	3.05000 +0.15	3.05	2.80	2.81	75,000
28 Aug 15	2.90000 +0.25	2.90	2.78	2.78	1,600
27 Aug 15	2.65000 +0.02	2.78	2.60	2.60	15,800
26 Aug 15	2.63000 -0.07	2.71	2.63	2.64	20,000
25 Aug 15	2.70000 +0.35	2.85	2.44	2.50	22,700
24 Aug 15	2.35000 +0.00	2.42	2.10	2.23	12,700
21 Aug 15	2.35000 +0.00	2.40	2.33	2.40	30,800
20 Aug 15	2.35000 -0.05	2.44	2.29	2.43	147,300
19 Aug 15	2.40000 -0.05	2.50	2.37	2.50	2,800
18 Aug 15	2.45000 -0.06	2.68	2.44	2.68	5,200
17 Aug 15	2.51000 -0.07	2.51	2.50	2.51	1,281,300
14 Aug 15	2.58000 -0.02	2.65	2.50	2.62	89,300
13 Aug 15	2.60000 -0.10	2.75	2.55	2.75	7,800
12 Aug 15	2.70000 -0.05	2.84	2.70	2.70	551,200
11 Aug 15	2.75000 +0.03	2.77	2.65	2.75	73,000
10 Aug 15	2.72000 +0.05	2.97	2.63	2.65	253,400
07 Aug 15	2.67000 +0.13	2.81	2.60	2.61	48,900
06 Aug 15	2.54000 +0.24	2.66	2.10	2.10	41,400
05 Aug 15	2.30000 -0.08	2.51	2.20	2.36	127,100
04 Aug 15	2.38000 -0.10	2.44	2.31	2.40	801,400
31 Jul 15	2.48000 +0.02	2.59	2.45	2.50	18,100
30 Jul 15	2.46000 +0.01	2.62	2.27	2.27	12,500
29 Jul 15	2.45000 -0.13	2.61	2.41	2.60	71,600
28 Jul 15	2.58000 -0.02	2.70	2.55	2.60	28,800
27 Jul 15	2.60000 -0.09	2.69	2.58	2.69	6,300
24 Jul 15	2.69000 -0.04	2.80	2.45	2.45	303,000
23 Jul 15	2.73000 -0.02	2.76	2.70	2.71	3,200
22 Jul 15	2.75000 -0.14	2.83	2.62	2.81	21,800
21 Jul 15	2.89000 +0.06	2.92	2.80	2.80	2,400
20 Jul 15	2.83000 -0.09	2.89	2.80	2.81	3,100
17 Jul 15	2.92000 -0.03	3.00	2.92	3.00	4,300
16 Jul 15	2.95000 +0.05	2.95	2.95	2.95	1,500
15 Jul 15	2.90000 +0.00	2.91	2.90	2.90	10,200
14 Jul 15	2.90000 -0.09	3.01	2.86	3.01	14,300
13 Jul 15	2.99000 +0.09	3.00	2.91	2.91	3,200
10 Jul 15	2.90000 +0.03	2.90	2.80	2.80	1,000
09 Jul 15	2.87000 +0.00	2.88	2.82	2.87	14,100
08 Jul 15	2.87000 -0.05	2.87	2.84	2.85	22,500
07 Jul 15	2.92000 +0.04	2.95	2.82	2.93	25,000
06 Jul 15	2.88000 -0.12	2.98	2.80	2.91	40,200
03 Jul 15	3.00000 +0.01	3.00	3.00	3.00	2,200
02 Jul 15	2.99000 -0.06	3.69	2.97	3.69	4,400
30 Jun 15	3.05000 +0.17	3.05	2.95	3.00	12,300
29 Jun 15	2.88000 -0.16	3.00	2.88	2.96	25,300
26 Jun 15	3.04000 -0.02	3.07	2.94	3.07	9,800
25 Jun 15	3.06000 -0.01	3.12	3.06	3.12	11,200
24 Jun 15	3.07000 -0.05	3.12	3.05	3.12	19,900
23 Jun 15	3.12000 +0.06	3.15	3.06	3.06	25,500
22 Jun 15	3.06000 -0.04	3.10	3.05	3.10	58,400
19 Jun 15	3.10000 +0.10	3.10	3.00	3.00	23,700
18 Jun 15	3.00000 -0.04	3.09	3.00	3.05	30,300
17 Jun 15	3.04000 +0.00	3.13	3.04	3.06	17,100
16 Jun 15	3.04000 -0.03	3.27	3.04	3.27	7,700
15 Jun 15	3.07000 -0.03	3.15	3.04	3.15	496,600
12 Jun 15	3.10000 -0.06	3.20	3.05	3.20	499,400
11 Jun 15	3.16000 -0.04	3.20	3.15	3.20	9,600
10 Jun 15	3.20000 +0.01	3.25	3.17	3.25	12,600
09 Jun 15	3.19000 -0.05	3.29	3.15	3.29	16,600
08 Jun 15	3.24000 +0.00	3.29	3.18	3.26	30,500
05 Jun 15	3.24000 -0.01	3.30	3.24	3.25	7,900
04 Jun 15	3.25000 -0.08	3.33	3.25	3.33	12,700
03 Jun 15	3.33000 +0.02	3.45	3.31	3.44	11,900
02 Jun 15	3.31000 -0.04	3.40	3.30	3.36	13,100
01 Jun 15	3.35000 -0.07	3.47	3.33	3.47	21,200
29 May 15	3.42000 +0.05	3.43	3.40	3.40	21,600
28 May 15	3.37000 -0.11	3.46	3.31	3.46	42,200
27 May 15	3.48000 +0.00	3.48	3.48	3.48	11,400
26 May 15	3.48000 -0.07	3.56	3.45	3.56	62,600
25 May 15	3.55000 +0.00	3.55	3.55	3.55	600
22 May 15	3.55000 +0.11	3.57	3.48	3.48	6,400
21 May 15	3.44000 -0.05	3.52	3.40	3.49	52,900
20 May 15	3.49000 -0.04	3.55	3.42	3.50	28,300
19 May 15	3.53000 +0.08	3.56	3.45	3.56	128,300
15 May 15	3.45000 +0.00	3.45	3.45	3.45	6,400
14 May 15	3.45000 +0.00	3.47	3.45	3.45	34,000
13 May 15	3.45000 +0.00	3.46	3.43	3.46	14,600
12 May 15	3.45000 -0.05	3.50	3.43	3.50	16,400
11 May 15	3.50000 +0.02	3.50	3.49	3.49	24,900
08 May 15	3.48000 +0.06	3.55	3.41	3.55	11,500
07 May 15	3.42000 -0.10	3.49	3.40	3.44	28,600
06 May 15	3.52000 -0.01	3.55	3.49	3.55	25,900
05 May 15	3.53000 -0.04	3.59	3.45	3.53	17,700
04 May 15	3.57000 -0.06	3.59	3.50	3.55	18,300
01 May 15	3.63000 +0.17	3.69	3.46	3.50	21,300
30 Apr 15	3.46000 -0.02	3.50	3.40	3.41	12,700
29 Apr 15	3.48000 -0.04	3.53	3.48	3.48	9,100
28 Apr 15	3.52000 -0.02	3.55	3.52	3.52	45,200
27 Apr 15	3.54000 +0.01	3.61	3.52	3.55	90,800
24 Apr 15	3.53000 +0.01	3.63	3.52	3.63	9,700
23 Apr 15	3.52000 -0.04	3.59	3.52	3.58	8,500
22 Apr 15	3.56000 -0.08	3.62	3.56	3.60	40,400
21 Apr 15	3.64000 -0.01	3.65	3.60	3.64	23,600
20 Apr 15	3.65000 -0.06	3.79	3.65	3.79	14,300
17 Apr 15	3.71000 -0.04	3.75	3.67	3.75	13,600
16 Apr 15	3.75000 -0.08	3.80	3.72	3.78	13,200
15 Apr 15	3.83000 +0.05	3.85	3.75	3.75	75,500
14 Apr 15	3.78000 -0.04	3.83	3.76	3.80	7,900
13 Apr 15	3.82000 -0.02	3.95	3.81	3.95	17,900
10 Apr 15	3.84000 +0.04	3.89	3.76	3.77	12,300
09 Apr 15	3.80000 +0.12	3.80	3.70	3.72	31,100
08 Apr 15	3.68000 -0.10	3.74	3.60	3.74	23,900
07 Apr 15	3.78000 +0.11	3.78	3.67	3.67	33,300
06 Apr 15	3.67000 +0.12	3.70	3.60	3.60	59,000
02 Apr 15	3.55000 +0.01	3.60	3.47	3.59	904,400
01 Apr 15	3.54000 -0.12	3.62	3.51	3.62	10,600
31 Mar 15	3.66000 -0.05	3.72	3.66	3.72	1,200
30 Mar 15	3.71000 -0.07	3.79	3.71	3.79	10,300
27 Mar 15	3.78000 -0.02	3.79	3.73	3.73	3,400
26 Mar 15	3.80000 +0.02	3.82	3.72	3.72	38,200
25 Mar 15	3.78000 +0.28	3.85	3.36	3.47	13,300
24 Mar 15	3.50000 +0.10	3.56	3.44	3.45	19,200
23 Mar 15	3.40000 +0.03	3.48	3.38	3.42	14,000
20 Mar 15	3.37000 +0.10	3.48	3.32	3.32	7,600
19 Mar 15	3.27000 +0.02	3.40	3.26	3.29	7,700
18 Mar 15	3.25000 -0.03	3.28	3.21	3.21	36,000
17 Mar 15	3.28000 +0.00	3.28	3.23	3.23	48,400
16 Mar 15	3.28000 -0.07	3.31	3.22	3.31	20,500
13 Mar 15	3.35000 -0.08	3.40	3.32	3.38	34,600
12 Mar 15	3.43000 -0.02	3.45	3.35	3.41	129,600
11 Mar 15	3.45000 +0.00	3.47	3.42	3.45	56,000
10 Mar 15	3.45000 -0.12	3.59	3.40	3.59	28,500
09 Mar 15	3.57000 -0.02	3.66	3.54	3.66	5,300
06 Mar 15	3.59000 -0.01	3.61	3.56	3.60	6,700
05 Mar 15	3.60000 -0.07	3.70	3.57	3.70	19,800
04 Mar 15	3.67000 +0.03	3.67	3.48	3.59	25,300
03 Mar 15	3.64000 -0.06	3.66	3.54	3.66	12,300
02 Mar 15	3.70000 +0.05	3.70	3.66	3.68	1,600
27 Feb 15	3.65000 +0.05	3.65	3.55	3.63	6,000
26 Feb 15	3.60000 -0.12	3.70	3.57	3.70	6,000
25 Feb 15	3.72000 +0.05	3.73	3.51	3.64	94,500
24 Feb 15	3.67000 +0.11	3.69	3.55	3.60	10,900
23 Feb 15	3.56000 -0.16	3.66	3.53	3.66	43,800
20 Feb 15	3.72000 -0.09	3.86	3.64	3.86	28,100
19 Feb 15	3.81000 +0.02	3.86	3.75	3.75	38,500
18 Feb 15	3.79000 -0.06	3.85	3.61	3.85	34,800
17 Feb 15	3.85000 +0.10	3.85	3.78	3.79	124,900
13 Feb 15	3.75000 +0.16	3.75	3.59	3.65	65,400
12 Feb 15	3.59000 -0.04	3.65	3.49	3.59	47,700
11 Feb 15	3.63000 +0.05	3.63	3.44	3.61	66,600
10 Feb 15	3.58000 -0.27	3.82	3.51	3.82	66,700
09 Feb 15	3.85000 -0.03	3.93	3.72	3.75	53,400
06 Feb 15	3.88000 +0.13	3.93	3.72	3.75	88,800
05 Feb 15	3.75000 +0.05	3.76	3.65	3.67	131,600
04 Feb 15	3.70000 -0.02	3.70	3.57	3.67	100,700
03 Feb 15	3.72000 +0.12	3.76	3.60	3.67	103,100
02 Feb 15	3.60000 -0.18	3.81	3.56	3.81	112,600
30 Jan 15	3.78000 +0.11	3.78	3.66	3.71	31,200
29 Jan 15	3.67000 +0.04	3.68	3.34	3.67	82,300
28 Jan 15	3.63000 -0.32	3.95	3.51	3.95	29,600
27 Jan 15	3.95000 +0.20	3.95	3.74	3.78	213,300
26 Jan 15	3.75000 +0.01	3.75	3.68	3.74	2,500
23 Jan 15	3.74000 -0.03	3.75	3.67	3.73	6,800
22 Jan 15	3.77000 +0.09	3.82	3.73	3.73	13,600
21 Jan 15	3.68000 +0.07	3.70	3.63	3.63	40,000
20 Jan 15	3.61000 -0.09	3.75	3.56	3.68	42,200
19 Jan 15	3.70000 +0.05	3.72	3.44	3.59	35,100
16 Jan 15	3.65000 +0.07	3.84	3.63	3.63	26,100
15 Jan 15	3.58000 +0.00	3.68	3.58	3.66	27,800
14 Jan 15	3.58000 +0.15	3.62	3.43	3.43	347,100
13 Jan 15	3.43000 +0.03	3.49	3.40	3.40	61,300
12 Jan 15	3.40000 -0.05	3.51	3.38	3.40	5,700
09 Jan 15	3.45000 +0.20	3.61	3.30	3.31	182,800
08 Jan 15	3.25000 -0.07	3.33	3.25	3.32	140,000
07 Jan 15	3.32000 -0.27	3.57	3.20	3.57	62,100
06 Jan 15	3.59000 -0.01	3.64	3.58	3.61	82,900
05 Jan 15	3.60000 -0.14	3.78	3.60	3.74	200,800
02 Jan 15	3.74000 +0.06	3.76	3.68	3.74	9,000
31 Dec 14	3.68000 +0.05	3.79	3.60	3.63	14,300
30 Dec 14	3.63000 -0.19	3.85	3.61	3.80	23,400
29 Dec 14	3.82000 +0.02	3.95	3.82	3.84	18,400
24 Dec 14	3.80000 +0.03	3.81	3.75	3.75	5,400
23 Dec 14	3.77000 +0.07	3.79	3.67	3.70	16,700
22 Dec 14	3.70000 +0.10	3.79	3.65	3.67	34,300
19 Dec 14	3.60000 -0.03	3.80	3.60	3.66	1,094,100
18 Dec 14	3.63000 -0.02	3.84	3.63	3.81	34,900
17 Dec 14	3.65000 +0.15	3.87	3.55	3.63	93,700
16 Dec 14	3.50000 -0.08	3.64	3.38	3.53	306,900
15 Dec 14	3.58000 -0.03	3.79	3.50	3.67	38,800
12 Dec 14	3.61000 -0.16	3.85	3.53	3.80	194,700
11 Dec 14	3.77000 -0.13	3.85	3.74	3.85	52,100
10 Dec 14	3.90000 -0.15	4.00	3.85	4.00	40,600
09 Dec 14	4.05000 -0.05	4.22	4.00	4.02	31,100
08 Dec 14	4.10000 -0.42	4.45	4.10	4.43	128,100
05 Dec 14	4.52000 -0.08	4.72	4.49	4.56	23,800
04 Dec 14	4.60000 -0.31	4.85	4.59	4.85	10,300
03 Dec 14	4.91000 +0.06	5.24	4.85	4.95	10,000
02 Dec 14	4.85000 -0.06	4.94	4.85	4.94	7,400
01 Dec 14	4.91000 -0.19	5.08	4.81	5.03	34,600
28 Nov 14	5.10000 -0.35	5.50	5.00	5.48	19,600
27 Nov 14	5.45000 -0.25	5.59	5.40	5.59	22,300
26 Nov 14	5.70000 -0.04	5.72	5.70	5.72	6,600
25 Nov 14	5.74000 -0.03	5.84	5.72	5.83	2,900
24 Nov 14	5.77000 -0.12	5.86	5.75	5.83	9,700
21 Nov 14	5.89000 -0.10	6.10	5.89	6.10	218,700
20 Nov 14	5.99000 -0.01	6.10	5.95	6.00	11,700
19 Nov 14	6.00000 +0.16	6.03	5.75	5.83	18,200
18 Nov 14	5.84000 -0.01	5.94	5.83	5.94	5,000
17 Nov 14	5.85000 -0.10	6.00	5.85	6.00	40,000
14 Nov 14	5.95000 -0.07	6.00	5.90	5.96	441,900
13 Nov 14	6.02000 -0.04	6.02	5.97	6.02	4,000
12 Nov 14	6.06000 +0.09	6.08	5.89	5.90	3,700
11 Nov 14	5.97000 -0.04	5.99	5.90	5.99	5,300
10 Nov 14	6.01000 -0.09	6.24	6.01	6.24	24,000
07 Nov 14	6.10000 +0.14	6.10	5.92	5.92	8,100
06 Nov 14	5.96000 +0.36	6.00	5.59	5.62	19,900
05 Nov 14	5.60000 +0.08	5.75	5.41	5.60	47,100
04 Nov 14	5.52000 -0.24	5.75	5.52	5.70	26,800
03 Nov 14	5.76000 -0.26	5.95	5.76	5.95	43,700
31 Oct 14	6.02000 +0.32	6.10	5.65	5.67	42,800
30 Oct 14	5.70000 -0.11	5.70	5.69	5.69	500
29 Oct 14	5.81000 +0.01	5.95	5.60	5.60	10,800
28 Oct 14	5.80000 -0.29	6.10	5.72	6.09	123,400
27 Oct 14	6.09000 -0.12	6.12	5.98	6.12	10,600
24 Oct 14	6.21000 -0.14	6.30	6.04	6.30	5,400
23 Oct 14	6.35000 -0.01	6.37	6.26	6.36	3,800
22 Oct 14	6.36000 -0.14	6.60	6.36	6.59	120,800
21 Oct 14	6.50000 +0.30	6.50	6.30	6.30	135,600
20 Oct 14	6.20000 -0.10	6.30	6.18	6.25	6,200
17 Oct 14	6.30000 -0.02	6.43	6.29	6.36	4,700
16 Oct 14	6.32000 +0.12	6.60	6.15	6.15	45,200
15 Oct 14	6.20000 -0.15	6.25	5.94	6.25	30,000
14 Oct 14	6.35000 -0.03	6.36	6.10	6.24	41,600
10 Oct 14	6.38000 +0.12	6.38	5.86	5.86	29,400
09 Oct 14	6.26000 -0.29	6.51	6.23	6.50	5,300
08 Oct 14	6.55000 -0.04	6.58	6.50	6.54	13,900
07 Oct 14	6.59000 -0.40	6.89	6.55	6.89	7,700
06 Oct 14	6.99000 -0.34	7.33	6.93	7.33	26,800
03 Oct 14	7.33000 +0.28	7.44	7.10	7.13	19,300
02 Oct 14	7.05000 +0.04	7.12	6.84	6.91	25,100
01 Oct 14	7.01000 -0.22	7.34	6.99	7.19	18,600
30 Sep 14	7.23000 +0.02	7.30	7.16	7.19	73,700
29 Sep 14	7.21000 +0.44	7.31	6.75	6.75	26,700
26 Sep 14	6.77000 +0.05	6.87	6.75	6.75	38,500
25 Sep 14	6.72000 -0.14	6.89	6.72	6.80	17,000
24 Sep 14	6.86000 -0.26	7.10	6.82	7.10	325,000
23 Sep 14	7.12000 -0.04	7.20	7.06	7.13	16,500
22 Sep 14	7.16000 -0.15	7.29	7.14	7.22	83,300
19 Sep 14	7.31000 +0.11	7.35	7.16	7.19	74,400
18 Sep 14	7.20000 +0.12	7.24	7.03	7.05	19,800
17 Sep 14	7.08000 -0.10	7.20	7.04	7.20	24,200
16 Sep 14	7.18000 -0.04	7.23	7.12	7.12	9,900
15 Sep 14	7.22000 +0.11	7.31	7.08	7.13	15,300
12 Sep 14	7.11000 -0.14	7.20	7.09	7.14	25,300
11 Sep 14	7.25000 +0.25	7.26	6.90	7.00	32,700
10 Sep 14	7.00000 +0.09	7.00	6.95	6.97	17,100
09 Sep 14	6.91000 -0.06	6.99	6.91	6.96	53,800
08 Sep 14	6.97000 -0.03	7.05	6.93	7.05	22,800
05 Sep 14	7.00000 -0.04	7.13	6.82	7.05	24,300
04 Sep 14	7.04000 -0.37	7.33	7.04	7.33	41,400
03 Sep 14	7.41000 +0.01	7.41	7.29	7.40	8,300
02 Sep 14	7.40000 -0.08	7.49	7.35	7.46	19,200
29 Aug 14	7.48000 +0.03	7.52	7.39	7.44	7,000
28 Aug 14	7.45000 -0.07	7.48	7.44	7.46	7,500
27 Aug 14	7.52000 -0.02	7.54	7.52	7.54	9,500
26 Aug 14	7.54000 +0.12	7.64	7.43	7.45	73,200
25 Aug 14	7.42000 -0.05	7.55	7.30	7.52	41,500
22 Aug 14	7.47000 +0.20	7.48	7.25	7.26	11,500
21 Aug 14	7.27000 -0.01	7.38	7.24	7.28	21,800
20 Aug 14	7.28000 +0.02	7.31	7.25	7.29	7,100
19 Aug 14	7.26000 +0.18	7.32	7.14	7.14	10,100
18 Aug 14	7.08000 -0.15	7.30	7.03	7.23	34,900
15 Aug 14	7.23000 +0.07	7.23	7.12	7.15	7,700
14 Aug 14	7.16000 -0.09	7.25	7.06	7.06	94,300
13 Aug 14	7.25000 -0.15	7.40	7.09	7.40	32,900
12 Aug 14	7.40000 -0.10	7.48	7.35	7.48	38,600
11 Aug 14	7.50000 +0.20	7.62	7.23	7.23	32,200
08 Aug 14	7.30000 +0.11	7.30	7.19	7.19	15,300
07 Aug 14	7.19000 -0.17	7.30	7.01	7.30	116,600
06 Aug 14	7.36000 -0.30	7.61	7.33	7.61	40,300
05 Aug 14	7.66000 -0.20	7.80	7.54	7.77	27,800
01 Aug 14	7.86000 -0.07	7.98	7.79	7.94	205,000
31 Jul 14	7.93000 -0.14	8.04	7.92	8.04	41,400
30 Jul 14	8.07000 +0.26	8.10	7.89	7.90	120,400
29 Jul 14	7.81000 +0.18	7.83	7.65	7.66	116,700
28 Jul 14	7.63000 -0.17	7.76	7.52	7.76	47,700
25 Jul 14	7.80000 +0.05	7.83	7.70	7.73	36,400
24 Jul 14	7.75000 -0.10	7.83	7.68	7.83	38,200
23 Jul 14	7.85000 -0.03	7.98	7.73	7.87	66,700
22 Jul 14	7.88000 -0.12	8.01	7.82	8.00	18,400
21 Jul 14	8.00000 -0.06	8.13	7.99	8.10	64,900
18 Jul 14	8.06000 +0.00	8.07	8.02	8.03	7,300
17 Jul 14	8.06000 +0.06	8.06	8.00	8.01	11,200
16 Jul 14	8.00000 +0.04	8.05	7.95	7.96	4,700
15 Jul 14	7.96000 -0.10	8.07	7.77	8.07	17,500
14 Jul 14	8.06000 -0.09	8.26	8.06	8.06	165,900
11 Jul 14	8.15000 -0.01	8.15	7.90	8.10	314,200
10 Jul 14	8.16000 -0.19	8.26	8.08	8.25	80,300
09 Jul 14	8.35000 +0.00	8.37	8.34	8.36	34,400
08 Jul 14	8.35000 -0.16	8.50	8.25	8.50	34,800
07 Jul 14	8.51000 -0.09	8.58	8.46	8.51	67,200
04 Jul 14	8.60000 +0.00	8.60	8.37	8.60	127,100
03 Jul 14	8.60000 +0.01	8.60	8.51	8.59	26,000
02 Jul 14	8.59000 +0.00	8.64	8.47	8.47	88,800
30 Jun 14	8.59000 +0.01	8.60	8.51	8.51	24,800
27 Jun 14	8.58000 +0.02	8.65	8.56	8.65	29,300
26 Jun 14	8.56000 -0.01	8.57	8.44	8.55	49,300
25 Jun 14	8.57000 -0.01	8.58	8.42	8.55	43,400
24 Jun 14	8.58000 -0.14	8.74	8.58	8.65	140,800
23 Jun 14	8.72000 -0.04	8.80	8.68	8.80	47,500
20 Jun 14	8.76000 +0.07	8.78	8.67	8.69	179,600
19 Jun 14	8.69000 -0.06	8.80	8.65	8.79	58,900
18 Jun 14	8.75000 +0.05	8.79	8.67	8.70	64,600
17 Jun 14	8.70000 +0.11	8.70	8.56	8.59	93,700
16 Jun 14	8.59000 -0.07	8.69	8.51	8.57	166,400
13 Jun 14	8.66000 +0.01	8.67	8.50	8.59	32,100
12 Jun 14	8.65000 -0.04	8.70	8.58	8.60	244,200
11 Jun 14	8.69000 +0.24	8.69	8.49	8.51	129,200
10 Jun 14	8.45000 -0.03	8.65	8.45	8.45	239,100
09 Jun 14	8.48000 -0.02	8.55	8.45	8.50	107,200
06 Jun 14	8.50000 +0.07	8.52	8.38	8.38	12,000
05 Jun 14	8.43000 -0.07	8.50	8.43	8.50	7,100
04 Jun 14	8.50000 +0.00	8.50	8.44	8.44	7,400
03 Jun 14	8.50000 +0.06	8.50	8.43	8.43	19,200
02 Jun 14	8.44000 -0.04	8.52	8.40	8.45	15,500
30 May 14	8.48000 +0.01	8.50	8.45	8.46	22,100
29 May 14	8.47000 -0.01	8.49	8.46	8.49	17,300
28 May 14	8.48000 -0.02	8.52	8.37	8.52	37,000
27 May 14	8.50000 +0.10	8.52	8.30	8.30	108,300
26 May 14	8.40000 +0.02	8.40	8.30	8.35	11,200
23 May 14	8.38000 -0.04	8.38	8.30	8.35	7,700
22 May 14	8.42000 -0.03	8.43	8.38	8.38	9,400
21 May 14	8.45000 +0.16	8.49	8.35	8.39	16,200
20 May 14	8.29000 +0.14	8.45	8.29	8.30	27,000
16 May 14	8.15000 -0.03	8.36	8.08	8.36	85,500
15 May 14	8.18000 +0.13	8.20	8.00	8.01	21,700
14 May 14	8.05000 -0.34	8.32	8.02	8.32	35,100
13 May 14	8.39000 +0.00	8.45	8.27	8.45	89,500
12 May 14	8.39000 -0.10	8.50	8.30	8.47	97,500
09 May 14	8.49000 -0.66	8.50	8.13	8.45	237,600
08 May 14	9.15000 -0.02	9.22	9.05	9.14	23,200
07 May 14	9.17000 +0.48	9.20	8.82	8.82	68,200
06 May 14	8.69000 +0.19	8.82	8.51	8.51	90,200
05 May 14	8.50000 +0.00	8.52	8.36	8.50	9,200
02 May 14	8.50000 -0.05	8.60	8.49	8.58	6,500
01 May 14	8.55000 -0.06	8.66	8.53	8.66	6,300
30 Apr 14	8.61000 +0.02	8.61	8.52	8.57	6,500
29 Apr 14	8.59000 -0.05	8.63	8.55	8.60	14,100
28 Apr 14	8.64000 -0.02	8.68	8.60	8.60	5,300
25 Apr 14	8.66000 -0.11	8.84	8.57	8.84	13,900
24 Apr 14	8.77000 -0.01	8.80	8.71	8.80	11,000
23 Apr 14	8.78000 -0.04	8.81	8.73	8.81	8,700
22 Apr 14	8.82000 +0.11	8.84	8.69	8.75	490,400
21 Apr 14	8.71000 -0.04	8.75	8.61	8.75	15,500
17 Apr 14	8.75000 +0.09	8.75	8.62	8.68	10,800
16 Apr 14	8.66000 +0.13	8.75	8.57	8.60	17,000
15 Apr 14	8.53000 -0.07	8.65	8.41	8.49	43,700
14 Apr 14	8.60000 -0.01	8.70	8.58	8.70	18,100
11 Apr 14	8.61000 -0.07	8.70	8.53	8.68	17,700
10 Apr 14	8.68000 -0.01	8.75	8.68	8.70	8,600
09 Apr 14	8.69000 +0.10	8.76	8.50	8.60	417,400
08 Apr 14	8.59000 +0.49	8.59	8.10	8.10	117,500
07 Apr 14	8.10000 +0.10	8.22	8.00	8.05	86,900
04 Apr 14	8.00000 +0.00	8.01	7.95	8.00	152,800
03 Apr 14	8.00000 +0.01	8.01	7.96	7.98	23,200
02 Apr 14	7.99000 +0.12	7.99	7.77	7.92	50,000
01 Apr 14	7.87000 -0.09	7.90	7.70	7.90	69,200
31 Mar 14	7.96000 +0.04	8.00	7.94	8.00	2,000
28 Mar 14	7.92000 -0.08	8.00	7.85	8.00	7,400
27 Mar 14	8.00000 +0.11	8.00	7.78	7.88	28,300
26 Mar 14	7.89000 -0.01	8.00	7.89	7.93	34,500
25 Mar 14	7.90000 +0.10	7.91	7.82	7.84	52,200
24 Mar 14	7.80000 +0.26	7.81	7.56	7.65	18,700
21 Mar 14	7.54000 -0.02	7.65	7.54	7.60	37,500
20 Mar 14	7.56000 -0.04	7.62	7.55	7.58	32,400
19 Mar 14	7.60000 +0.10	7.60	7.47	7.50	19,100
18 Mar 14	7.50000 +0.22	7.53	7.35	7.36	30,600
17 Mar 14	7.28000 +0.01	7.39	7.28	7.35	22,500
14 Mar 14	7.27000 -0.07	7.37	7.25	7.37	7,100
13 Mar 14	7.34000 +0.01	7.40	7.25	7.38	9,600
12 Mar 14	7.33000 -0.02	7.40	7.33	7.37	21,800
11 Mar 14	7.35000 -0.04	7.49	7.34	7.49	9,600
10 Mar 14	7.39000 -0.01	7.40	7.29	7.29	5,700
07 Mar 14	7.40000 +0.08	7.50	7.36	7.36	9,000
06 Mar 14	7.32000 +0.02	7.42	7.30	7.30	14,600
05 Mar 14	7.30000 -0.12	7.50	7.30	7.50	23,900
04 Mar 14	7.42000 +0.22	7.50	7.24	7.25	51,100
03 Mar 14	7.20000 +0.00	7.23	7.16	7.20	7,500
28 Feb 14	7.20000 -0.02	7.27	7.18	7.20	42,900
27 Feb 14	7.22000 -0.08	7.30	7.21	7.25	10,000
26 Feb 14	7.30000 +0.03	7.41	7.25	7.30	40,900
25 Feb 14	7.27000 +0.07	7.29	7.19	7.20	222,700
24 Feb 14	7.20000 -0.15	7.52	7.17	7.43	14,400
21 Feb 14	7.35000 +0.06	7.50	7.28	7.37	197,100
20 Feb 14	7.29000 +0.46	7.42	7.00	7.00	917,300
19 Feb 14	6.83000 +0.12	6.83	6.67	6.67	4,000
18 Feb 14	6.71000 -0.01	6.78	6.41	6.70	7,400
14 Feb 14	6.72000 -0.02	6.76	6.70	6.71	4,200
13 Feb 14	6.74000 +0.00	6.77	6.67	6.77	10,900
12 Feb 14	6.74000 +0.13	6.74	6.60	6.65	58,900
11 Feb 14	6.61000 -0.11	6.72	6.60	6.72	50,900
10 Feb 14	6.72000 +0.02	6.76	6.69	6.71	8,300
07 Feb 14	6.70000 +0.16	6.70	6.50	6.55	2,600
06 Feb 14	6.54000 -0.03	6.58	6.50	6.56	18,700
05 Feb 14	6.57000 -0.01	6.62	6.48	6.57	44,700
04 Feb 14	6.58000 +0.06	6.60	6.43	6.55	87,300
03 Feb 14	6.52000 -0.18	6.63	6.50	6.62	7,100
31 Jan 14	6.70000 -0.06	6.75	6.63	6.70	58,300
30 Jan 14	6.76000 +0.02	7.00	6.70	6.75	460,600
29 Jan 14	6.74000 -0.13	6.86	6.55	6.70	39,600
28 Jan 14	6.87000 +0.37	6.91	6.55	6.56	3,089,600
27 Jan 14	6.50000 -0.05	6.55	6.36	6.45	167,300
24 Jan 14	6.55000 +0.02	6.85	6.52	6.85	4,600
23 Jan 14	6.53000 +0.00	6.53	6.41	6.42	2,300
22 Jan 14	6.53000 +0.19	6.59	6.34	6.34	17,200
21 Jan 14	6.34000 +0.20	6.34	6.22	6.22	4,700
20 Jan 14	6.14000 +0.06	6.14	5.99	5.99	3,700
17 Jan 14	6.08000 -0.06	6.14	6.06	6.14	3,200
16 Jan 14	6.14000 +0.07	6.16	6.08	6.08	5,000
15 Jan 14	6.07000 +0.04	6.08	5.97	6.01	3,600
14 Jan 14	6.03000 +0.11	6.13	6.00	6.00	6,000
13 Jan 14	5.92000 -0.23	6.07	5.91	6.07	5,500
10 Jan 14	6.15000 +0.17	6.15	5.84	5.84	7,500
09 Jan 14	5.98000 -0.03	6.05	5.98	6.05	900
08 Jan 14	6.01000 -0.08	6.09	6.01	6.06	7,600
07 Jan 14	6.09000 -0.01	6.18	6.09	6.12	4,500
06 Jan 14	6.10000 +0.00	6.10	6.10	6.10	0
03 Jan 14	6.10000 -0.07	6.10	6.04	6.05	1,200
02 Jan 14	6.17000 -0.03	6.19	6.16	6.17	600
31 Dec 13	6.20000 +0.05	6.26	6.00	6.00	6,700
30 Dec 13	6.15000 -0.10	6.24	6.06	6.24	2,200
27 Dec 13	6.25000 +0.05	6.25	6.15	6.15	800
24 Dec 13	6.20000 -0.07	6.20	6.20	6.20	400
23 Dec 13	6.27000 +0.02	6.45	6.25	6.25	8,500
20 Dec 13	6.25000 -0.10	6.40	6.22	6.33	82,800
19 Dec 13	6.35000 +0.35	6.40	6.04	6.04	379,900
18 Dec 13	6.00000 +0.28	6.05	5.75	5.75	2,100
17 Dec 13	5.72000 -0.22	5.89	5.65	5.71	8,200
16 Dec 13	5.94000 +0.10	6.00	5.84	5.86	4,700
13 Dec 13	5.84000 -0.05	5.94	5.82	5.82	3,200
12 Dec 13	5.89000 -0.07	6.01	5.68	5.68	2,100
11 Dec 13	5.96000 +0.02	5.96	5.96	5.96	400
10 Dec 13	5.94000 -0.06	5.97	5.93	5.97	700
09 Dec 13	6.00000 +0.10	6.00	5.94	5.96	4,700
06 Dec 13	5.90000 +0.00	5.90	5.88	5.90	4,900
05 Dec 13	5.90000 -0.07	5.94	5.86	5.90	4,500
04 Dec 13	5.97000 +0.02	5.97	5.95	5.95	700
03 Dec 13	5.95000 -0.02	6.00	5.91	5.91	1,500
02 Dec 13	5.97000 -0.15	6.07	5.80	6.07	10,200
29 Nov 13	6.12000 +0.34	6.12	5.85	5.85	9,100
28 Nov 13	5.78000 -0.12	6.00	5.78	5.89	1,000
27 Nov 13	5.90000 +0.02	6.00	5.81	5.82	6,100
26 Nov 13	5.88000 -0.07	5.92	5.88	5.92	1,200
25 Nov 13	5.95000 +0.00	5.96	5.88	5.90	5,400
22 Nov 13	5.95000 +0.02	5.95	5.94	5.95	2,300
21 Nov 13	5.93000 -0.02	5.95	5.82	5.89	14,100
20 Nov 13	5.95000 -0.01	5.95	5.90	5.90	9,900
19 Nov 13	5.96000 -0.04	6.00	5.91	5.93	12,300
18 Nov 13	6.00000 +0.02	6.06	6.00	6.02	15,600
15 Nov 13	5.98000 +0.01	6.00	5.97	5.97	10,200
14 Nov 13	5.97000 +0.01	6.05	5.84	5.99	20,600
13 Nov 13	5.96000 -0.19	6.14	5.96	6.06	4,900
12 Nov 13	6.15000 +0.02	6.15	6.09	6.09	1,600
11 Nov 13	6.13000 +0.04	6.15	6.01	6.01	6,900
08 Nov 13	6.09000 -0.01	6.15	6.01	6.01	34,600
07 Nov 13	6.10000 +0.01	6.19	6.08	6.12	36,700
06 Nov 13	6.09000 -0.01	6.11	6.07	6.07	18,800
05 Nov 13	6.10000 -0.09	6.13	6.07	6.12	100,800
04 Nov 13	6.19000 -0.08	6.20	6.00	6.00	15,500
01 Nov 13	6.27000 +0.00	6.29	6.20	6.20	5,000
31 Oct 13	6.27000 +0.12	6.44	6.21	6.21	103,800
30 Oct 13	6.15000 -0.03	6.15	6.12	6.15	12,000
29 Oct 13	6.18000 +0.16	6.18	6.00	6.00	4,600
28 Oct 13	6.02000 -0.08	6.10	6.00	6.10	112,600
25 Oct 13	6.10000 +0.00	6.15	6.10	6.15	300
24 Oct 13	6.10000 +0.02	6.10	6.07	6.08	6,100
23 Oct 13	6.08000 +0.08	6.12	5.83	5.84	6,400
22 Oct 13	6.00000 -0.17	6.17	5.96	6.17	11,800
21 Oct 13	6.17000 +0.08	6.22	6.09	6.09	3,500
18 Oct 13	6.09000 +0.19	6.16	6.00	6.00	7,200
17 Oct 13	5.90000 +0.08	5.90	5.85	5.85	6,600
16 Oct 13	5.82000 +0.04	5.85	5.70	5.70	1,600
15 Oct 13	5.78000 +0.27	5.79	5.53	5.53	15,100
11 Oct 13	5.51000 +0.01	5.64	5.40	5.48	1,400
10 Oct 13	5.50000 +0.12	5.50	5.37	5.37	2,000
09 Oct 13	5.38000 -0.02	5.39	5.20	5.37	6,800
08 Oct 13	5.40000 +0.00	5.41	5.40	5.41	2,700
07 Oct 13	5.40000 -0.15	5.50	5.40	5.50	700
04 Oct 13	5.55000 +0.01	5.55	5.42	5.42	7,800
03 Oct 13	5.54000 -0.03	5.54	5.39	5.39	300
02 Oct 13	5.57000 -0.03	5.60	5.22	5.22	34,800
01 Oct 13	5.60000 +0.00	5.60	5.56	5.57	600
30 Sep 13	5.60000 +0.00	5.60	5.45	5.45	7,300
27 Sep 13	5.60000 +0.10	5.60	5.47	5.47	13,100
26 Sep 13	5.50000 +0.20	5.50	5.30	5.30	35,700
25 Sep 13	5.30000 -0.10	5.35	5.30	5.35	3,100
24 Sep 13	5.40000 +0.00	5.40	5.40	5.40	200
23 Sep 13	5.40000 +0.05	5.40	5.25	5.25	11,100
20 Sep 13	5.35000 +0.04	5.35	5.35	5.35	300
19 Sep 13	5.31000 +0.00	5.31	5.31	5.31	0
18 Sep 13	5.31000 +0.10	5.31	5.16	5.16	1,800
17 Sep 13	5.21000 -0.04	5.24	5.19	5.22	4,800
16 Sep 13	5.25000 -0.03	5.31	5.25	5.26	8,000
13 Sep 13	5.28000 +0.02	5.32	5.26	5.26	2,800
12 Sep 13	5.26000 -0.05	5.29	5.23	5.25	2,400
11 Sep 13	5.31000 +0.05	5.40	5.21	5.25	8,600
10 Sep 13	5.26000 +0.00	5.28	5.21	5.27	3,900
09 Sep 13	5.26000 +0.03	5.28	5.17	5.28	1,000
06 Sep 13	5.23000 -0.05	5.36	5.23	5.36	8,800
05 Sep 13	5.28000 -0.07	5.39	5.28	5.29	1,000
04 Sep 13	5.35000 +0.15	5.40	5.27	5.27	10,300
03 Sep 13	5.20000 +0.13	5.29	5.20	5.22	2,300
30 Aug 13	5.07000 -0.15	5.07	5.07	5.07	200
29 Aug 13	5.22000 -0.03	5.23	5.15	5.15	2,200
28 Aug 13	5.25000 +0.05	5.25	5.24	5.24	12,500
27 Aug 13	5.20000 -0.02	5.23	5.17	5.20	25,300
26 Aug 13	5.22000 +0.00	5.33	5.20	5.33	1,900
23 Aug 13	5.22000 -0.03	5.34	5.17	5.24	22,400
22 Aug 13	5.25000 +0.12	5.30	5.14	5.14	3,300
21 Aug 13	5.13000 -0.05	5.13	5.13	5.13	100
20 Aug 13	5.18000 +0.08	5.30	5.13	5.13	20,000
19 Aug 13	5.10000 -0.07	5.14	5.07	5.07	1,800
16 Aug 13	5.17000 -0.10	5.30	5.17	5.22	11,900
15 Aug 13	5.27000 -0.03	5.30	5.27	5.30	3,100
14 Aug 13	5.30000 +0.00	5.45	5.30	5.45	12,000
13 Aug 13	5.30000 +0.00	5.43	5.30	5.30	2,400
12 Aug 13	5.30000 -0.05	5.48	5.30	5.37	8,100
09 Aug 13	5.35000 +0.00	5.35	5.20	5.30	50,700
08 Aug 13	5.35000 +0.16	5.50	5.13	5.13	65,500
07 Aug 13	5.19000 -0.05	5.19	5.15	5.19	5,300
06 Aug 13	5.24000 +0.01	5.24	5.12	5.20	7,100
02 Aug 13	5.23000 +0.13	5.24	4.98	5.05	41,700
01 Aug 13	5.10000 -0.03	5.24	5.09	5.15	21,000
31 Jul 13	5.13000 -0.02	5.15	5.09	5.14	17,300
30 Jul 13	5.15000 +0.00	5.23	5.09	5.23	12,200
29 Jul 13	5.15000 +0.17	5.15	4.80	4.80	2,900
26 Jul 13	4.98000 +0.00	4.98	4.98	4.98	0
25 Jul 13	4.98000 -0.02	5.00	4.97	5.00	1,800
24 Jul 13	5.00000 -0.01	5.00	5.00	5.00	1,400
23 Jul 13	5.01000 -0.01	5.06	5.00	5.06	8,000
22 Jul 13	5.02000 -0.23	5.24	5.00	5.05	15,500
19 Jul 13	5.25000 +0.00	5.25	5.14	5.14	2,700
18 Jul 13	5.25000 +0.06	5.25	5.12	5.20	600
17 Jul 13	5.19000 +0.04	5.25	5.19	5.20	12,600
16 Jul 13	5.15000 +0.00	5.15	5.00	5.00	1,500
15 Jul 13	5.15000 +0.07	5.20	5.15	5.20	17,700
12 Jul 13	5.08000 +0.09	5.14	5.00	5.00	6,600
11 Jul 13	4.99000 -0.01	4.99	4.93	4.96	2,200
10 Jul 13	5.00000 +0.02	5.00	5.00	5.00	2,800
09 Jul 13	4.98000 +0.03	5.00	4.91	4.94	2,400
08 Jul 13	4.95000 +0.05	4.95	4.89	4.89	900
05 Jul 13	4.90000 +0.05	4.99	4.90	4.93	4,800
04 Jul 13	4.85000 -0.05	4.85	4.85	4.85	200
03 Jul 13	4.90000 +0.00	4.95	4.90	4.92	6,700
02 Jul 13	4.90000 +0.45	4.90	4.74	4.74	24,000
28 Jun 13	4.45000 +0.12	4.50	4.35	4.41	22,400
27 Jun 13	4.33000 -0.05	4.37	4.33	4.37	900
26 Jun 13	4.38000 -0.02	4.38	4.37	4.38	2,000
25 Jun 13	4.40000 +0.10	4.41	4.35	4.35	5,800
24 Jun 13	4.30000 -0.22	4.43	4.30	4.43	800
21 Jun 13	4.52000 +0.00	4.65	4.41	4.41	11,300
20 Jun 13	4.52000 -0.28	4.75	4.31	4.31	13,200
19 Jun 13	4.80000 +0.00	4.80	4.73	4.74	6,800
18 Jun 13	4.80000 +0.01	4.80	4.80	4.80	1,000
17 Jun 13	4.79000 +0.09	4.83	4.76	4.76	3,400
14 Jun 13	4.70000 -0.12	4.80	4.62	4.62	8,300
13 Jun 13	4.82000 -0.14	4.97	4.80	4.96	19,400
12 Jun 13	4.96000 -0.15	5.19	4.89	5.19	17,100
11 Jun 13	5.11000 +0.83	5.40	4.50	4.50	84,900
10 Jun 13	4.28000 -0.14	4.50	4.27	4.41	24,000
07 Jun 13	4.42000 +0.02	4.42	4.34	4.36	2,300
06 Jun 13	4.40000 +0.01	4.40	4.40	4.40	600
05 Jun 13	4.39000 -0.04	4.47	4.39	4.41	1,000
04 Jun 13	4.43000 -0.06	4.45	4.43	4.45	1,700
03 Jun 13	4.49000 +0.07	4.60	4.49	4.56	8,800
31 May 13	4.42000 -0.01	4.58	4.39	4.39	7,300
30 May 13	4.43000 -0.03	4.45	4.40	4.43	11,900
29 May 13	4.46000 -0.17	4.50	4.16	4.16	6,200
28 May 13	4.63000 +0.39	4.65	4.50	4.56	1,200
27 May 13	4.24000 -0.35	4.59	4.24	4.59	1,300
24 May 13	4.59000 +0.19	4.60	4.35	4.35	16,800
23 May 13	4.40000 -0.09	4.51	4.40	4.51	1,600
22 May 13	4.49000 +0.76	4.49	3.88	3.88	7,500
21 May 13	3.73000 -0.09	3.74	3.71	3.74	3,400
17 May 13	3.82000 +0.00	3.82	3.82	3.82	0
16 May 13	3.82000 +0.00	3.82	3.79	3.80	400
15 May 13	3.82000 -0.03	3.87	3.82	3.87	1,800
14 May 13	3.85000 -0.10	3.91	3.85	3.90	7,300
13 May 13	3.95000 -0.03	3.95	3.92	3.92	700
10 May 13	3.98000 -0.02	4.12	3.98	4.00	3,100
09 May 13	4.00000 +0.05	4.00	3.94	3.97	1,100
08 May 13	3.95000 +0.07	4.00	3.92	4.00	1,800
07 May 13	3.88000 -0.07	3.88	3.84	3.84	300
06 May 13	3.95000 -0.06	4.00	3.61	3.61	6,200
03 May 13	4.01000 +0.00	4.01	4.01	4.01	0
02 May 13	4.01000 -0.05	4.01	3.94	3.94	400
01 May 13	4.06000 +0.00	4.06	4.06	4.06	0
30 Apr 13	4.06000 -0.06	4.11	4.06	4.11	900
29 Apr 13	4.12000 -0.11	4.22	4.06	4.22	5,000
26 Apr 13	4.23000 -0.20	4.39	4.10	4.13	4,000
25 Apr 13	4.43000 -0.07	4.50	4.40	4.46	24,600
24 Apr 13	4.50000 +0.04	4.50	4.50	4.50	400
23 Apr 13	4.46000 +0.21	4.46	4.39	4.39	6,300
22 Apr 13	4.25000 +0.00	4.25	4.25	4.25	700
19 Apr 13	4.25000 +0.07	4.25	4.22	4.22	500
18 Apr 13	4.18000 -0.24	4.38	4.18	4.38	900
17 Apr 13	4.42000 +0.06	4.42	4.34	4.36	2,700
16 Apr 13	4.36000 +0.03	4.36	4.35	4.35	4,700
15 Apr 13	4.33000 -0.06	4.36	4.28	4.29	1,900
12 Apr 13	4.39000 +0.04	4.48	4.39	4.40	2,700
11 Apr 13	4.35000 +0.08	4.35	4.35	4.35	100
10 Apr 13	4.27000 +0.01	4.27	4.27	4.27	300
09 Apr 13	4.26000 +0.09	4.33	4.22	4.22	4,900
08 Apr 13	4.17000 -0.03	4.27	4.10	4.10	13,000
05 Apr 13	4.20000 +0.12	4.20	4.15	4.16	2,000
04 Apr 13	4.08000 -0.12	4.15	4.01	4.01	5,500
03 Apr 13	4.20000 -0.18	4.38	4.00	4.38	31,500
02 Apr 13	4.38000 -0.07	4.41	4.29	4.41	5,900
01 Apr 13	4.45000 -0.15	4.69	4.45	4.69	3,000
28 Mar 13	4.60000 -0.10	4.67	4.47	4.49	10,400
27 Mar 13	4.70000 +0.02	4.72	4.70	4.72	400
26 Mar 13	4.68000 -0.08	4.70	4.64	4.64	1,900
25 Mar 13	4.76000 +0.11	4.76	4.62	4.62	7,100
22 Mar 13	4.65000 -0.07	4.65	4.65	4.65	3,500
21 Mar 13	4.72000 +0.07	4.74	4.70	4.70	10,000
20 Mar 13	4.65000 -0.02	4.75	4.64	4.64	13,700
19 Mar 13	4.67000 +0.07	4.67	4.65	4.66	2,700
18 Mar 13	4.60000 -0.05	4.61	4.60	4.61	600
15 Mar 13	4.65000 +0.05	4.66	4.59	4.60	5,200
14 Mar 13	4.60000 -0.10	4.65	4.60	4.65	1,100
13 Mar 13	4.70000 +0.00	4.70	4.70	4.70	1,600
12 Mar 13	4.70000 +0.10	4.71	4.63	4.63	1,800
11 Mar 13	4.60000 +0.08	4.63	4.52	4.52	2,900
08 Mar 13	4.52000 +0.00	4.52	4.52	4.52	200
07 Mar 13	4.52000 +0.08	4.52	4.46	4.46	10,000
06 Mar 13	4.44000 -0.01	4.50	4.44	4.50	7,300
05 Mar 13	4.45000 +0.15	4.52	4.36	4.36	4,200
04 Mar 13	4.30000 -0.18	4.51	4.30	4.39	3,200
01 Mar 13	4.48000 -0.01	4.56	4.47	4.56	8,100
28 Feb 13	4.49000 -0.01	4.51	4.49	4.50	3,200
27 Feb 13	4.50000 +0.05	4.52	4.45	4.45	8,100
26 Feb 13	4.45000 +0.00	4.50	4.43	4.47	10,600
25 Feb 13	4.45000 +0.08	4.50	4.40	4.48	11,500
22 Feb 13	4.37000 +0.02	4.42	4.32	4.33	5,700
21 Feb 13	4.35000 +0.01	4.38	4.35	4.35	7,100
20 Feb 13	4.34000 -0.05	4.46	4.30	4.30	32,600
19 Feb 13	4.39000 -0.01	4.63	4.29	4.44	46,700
15 Feb 13	4.40000 +0.01	4.44	4.40	4.42	11,300
14 Feb 13	4.39000 +0.09	4.39	4.33	4.33	5,700
13 Feb 13	4.30000 -0.06	4.49	4.25	4.33	16,900
12 Feb 13	4.36000 +0.46	4.36	3.88	3.91	76,400
11 Feb 13	3.90000 +0.08	3.96	3.86	3.90	14,900
08 Feb 13	3.82000 -0.08	3.95	3.79	3.90	14,000
07 Feb 13	3.90000 -0.02	4.13	3.86	4.00	18,100
06 Feb 13	3.92000 +0.14	3.94	3.80	3.88	46,400
05 Feb 13	3.78000 +0.00	3.82	3.78	3.80	4,700
04 Feb 13	3.78000 +0.01	3.93	3.74	3.93	5,100
01 Feb 13	3.77000 +0.02	3.77	3.72	3.75	11,100
31 Jan 13	3.75000 -0.06	3.80	3.74	3.80	18,000
30 Jan 13	3.81000 -0.02	3.81	3.81	3.81	100
29 Jan 13	3.83000 -0.03	3.83	3.75	3.79	2,300
28 Jan 13	3.86000 +0.11	3.86	3.81	3.85	7,000
25 Jan 13	3.75000 -0.05	3.89	3.75	3.78	7,400
24 Jan 13	3.80000 -0.04	3.90	3.78	3.88	10,300
23 Jan 13	3.84000 -0.04	3.89	3.75	3.88	5,800
22 Jan 13	3.88000 +0.21	3.88	3.64	3.64	113,100
21 Jan 13	3.67000 -0.12	3.95	3.65	3.95	3,300
18 Jan 13	3.79000 -0.07	3.85	3.77	3.82	7,900
17 Jan 13	3.86000 +0.35	3.86	3.56	3.56	13,900
16 Jan 13	3.51000 +0.10	3.57	3.42	3.47	10,900
15 Jan 13	3.41000 +0.03	3.41	3.41	3.41	100
14 Jan 13	3.38000 -0.05	3.43	3.32	3.39	27,700
11 Jan 13	3.43000 -0.02	3.70	3.35	3.36	47,500
10 Jan 13	3.45000 +0.01	3.47	3.38	3.47	1,700
09 Jan 13	3.44000 +0.00	3.74	3.44	3.74	13,300
08 Jan 13	3.44000 -0.03	3.52	3.37	3.48	11,900
07 Jan 13	3.47000 -0.04	3.47	3.42	3.42	600
04 Jan 13	3.51000 +0.06	3.51	3.43	3.45	2,000
03 Jan 13	3.45000 +0.00	3.49	3.45	3.47	1,400
02 Jan 13	3.45000 +0.13	3.46	3.39	3.45	5,300
31 Dec 12	3.32000 +0.14	3.39	3.21	3.21	6,300
28 Dec 12	3.18000 +0.01	3.28	3.18	3.20	2,700
27 Dec 12	3.17000 -0.13	3.30	3.17	3.19	7,000
24 Dec 12	3.30000 +0.00	3.34	3.25	3.25	2,000
21 Dec 12	3.30000 -0.12	3.40	3.30	3.33	16,600
20 Dec 12	3.42000 -0.15	3.52	3.40	3.52	23,900
19 Dec 12	3.57000 +0.04	3.65	3.52	3.52	5,800
18 Dec 12	3.53000 -0.02	3.66	3.52	3.56	10,100
17 Dec 12	3.55000 -0.07	3.60	3.53	3.60	4,200
14 Dec 12	3.62000 +0.01	3.69	3.59	3.59	6,800
13 Dec 12	3.61000 -0.05	3.73	3.60	3.73	2,700
12 Dec 12	3.66000 -0.05	3.77	3.66	3.67	2,000
11 Dec 12	3.71000 +0.06	3.76	3.66	3.76	23,400
10 Dec 12	3.65000 -0.12	3.76	3.65	3.75	5,200
07 Dec 12	3.77000 +0.04	3.78	3.66	3.72	2,400
06 Dec 12	3.73000 -0.01	3.83	3.73	3.83	2,200
05 Dec 12	3.74000 -0.02	3.79	3.73	3.79	1,900
04 Dec 12	3.76000 +0.06	3.77	3.60	3.66	18,100
03 Dec 12	3.70000 -0.13	3.88	3.70	3.88	600
30 Nov 12	3.83000 +0.13	3.90	3.70	3.70	14,800
29 Nov 12	3.70000 +0.10	3.74	3.58	3.60	11,000
28 Nov 12	3.60000 -0.06	3.66	3.56	3.66	7,300
27 Nov 12	3.66000 +0.04	3.70	3.61	3.62	27,000
26 Nov 12	3.62000 +0.37	3.62	3.28	3.28	19,300
23 Nov 12	3.25000 -0.05	3.47	3.25	3.27	8,800
22 Nov 12	3.30000 +0.04	3.48	3.22	3.27	2,800
21 Nov 12	3.26000 +0.16	3.26	3.14	3.14	28,900
20 Nov 12	3.10000 +0.08	3.29	3.05	3.29	3,200
19 Nov 12	3.02000 -0.11	3.13	3.00	3.13	83,800
16 Nov 12	3.13000 +0.13	3.17	2.98	2.98	26,700
15 Nov 12	3.00000 -0.02	3.02	3.00	3.02	14,100
14 Nov 12	3.02000 +0.03	3.02	2.98	2.98	6,400
13 Nov 12	2.99000 -0.11	3.10	2.99	3.10	85,200
12 Nov 12	3.10000 +0.06	3.10	3.07	3.09	4,900
09 Nov 12	3.04000 +0.05	3.06	3.00	3.03	5,800
08 Nov 12	2.99000 +0.01	3.05	2.96	3.00	4,200
07 Nov 12	2.98000 -0.09	3.06	2.98	3.01	5,800
06 Nov 12	3.07000 +0.04	3.10	3.03	3.05	26,400
05 Nov 12	3.03000 -0.01	3.04	3.02	3.03	4,400
02 Nov 12	3.04000 -0.01	3.04	2.97	2.97	1,600
01 Nov 12	3.05000 +0.08	3.05	2.94	2.96	32,900
31 Oct 12	2.97000 +0.17	3.00	2.85	2.85	17,900
30 Oct 12	2.80000 -0.07	2.80	2.77	2.80	9,200
29 Oct 12	2.87000 +0.00	2.87	2.87	2.87	0
26 Oct 12	2.87000 -0.05	2.94	2.82	2.93	10,900
25 Oct 12	2.92000 +0.01	2.95	2.92	2.95	4,100
24 Oct 12	2.91000 -0.06	2.96	2.90	2.91	8,600
23 Oct 12	2.97000 -0.02	2.97	2.83	2.84	2,600
22 Oct 12	2.99000 -0.10	3.09	2.98	3.09	10,800
19 Oct 12	3.09000 +0.04	3.20	3.05	3.05	7,300
18 Oct 12	3.05000 -0.13	3.26	3.05	3.26	1,100
17 Oct 12	3.18000 +0.17	3.18	3.05	3.09	8,000
16 Oct 12	3.01000 +0.05	3.09	3.00	3.09	17,800
15 Oct 12	2.96000 +0.06	2.99	2.92	2.93	900
12 Oct 12	2.90000 +0.00	2.96	2.90	2.90	21,700
11 Oct 12	2.90000 -0.11	2.98	2.83	2.98	14,900
10 Oct 12	3.01000 +0.04	3.01	3.00	3.00	300
09 Oct 12	2.97000 -0.01	3.06	2.93	3.06	8,100
05 Oct 12	2.98000 +0.02	2.98	2.95	2.98	7,700
04 Oct 12	2.96000 +0.01	3.00	2.92	3.00	45,700
03 Oct 12	2.95000 +0.10	2.95	2.90	2.94	1,400
02 Oct 12	2.85000 +0.00	2.85	2.76	2.85	3,200
01 Oct 12	2.85000 -0.02	2.96	2.84	2.94	204,200
28 Sep 12	2.87000 +0.02	2.87	2.87	2.87	500
27 Sep 12	2.85000 -0.02	2.85	2.85	2.85	700
26 Sep 12	2.87000 +0.01	2.90	2.87	2.90	1,900
25 Sep 12	2.86000 +0.02	3.01	2.82	2.95	18,500
24 Sep 12	2.84000 -0.05	2.96	2.84	2.86	2,200
21 Sep 12	2.89000 -0.04	2.99	2.89	2.99	4,500
20 Sep 12	2.93000 +0.14	2.93	2.80	2.80	11,900
19 Sep 12	2.79000 -0.05	2.94	2.79	2.85	20,300
18 Sep 12	2.84000 +0.05	2.84	2.81	2.81	3,000
17 Sep 12	2.79000 -0.01	3.04	2.74	3.04	8,300
14 Sep 12	2.80000 +0.08	2.80	2.69	2.75	12,200
13 Sep 12	2.72000 -0.03	2.77	2.71	2.75	9,100
12 Sep 12	2.75000 -0.06	2.78	2.75	2.75	27,400
11 Sep 12	2.81000 -0.03	2.86	2.81	2.82	1,700
10 Sep 12	2.84000 +0.07	2.88	2.75	2.75	14,400
07 Sep 12	2.77000 +0.09	2.80	2.75	2.75	6,300
06 Sep 12	2.68000 +0.05	2.71	2.66	2.66	1,300
05 Sep 12	2.63000 +0.03	2.63	2.61	2.63	1,000
04 Sep 12	2.60000 +0.23	2.61	2.40	2.40	4,900
31 Aug 12	2.37000 -0.15	2.51	2.37	2.51	14,800
30 Aug 12	2.52000 -0.24	2.75	2.51	2.75	9,700
29 Aug 12	2.76000 +0.06	2.76	2.72	2.72	500
28 Aug 12	2.70000 -0.02	2.76	2.65	2.70	18,700
27 Aug 12	2.72000 +0.00	2.72	2.64	2.67	119,400
24 Aug 12	2.72000 -0.02	2.74	2.68	2.74	3,200
23 Aug 12	2.74000 -0.16	2.82	2.70	2.82	14,000
22 Aug 12	2.90000 -0.07	2.91	2.90	2.91	2,200
21 Aug 12	2.97000 -0.03	3.05	2.96	2.96	11,100
20 Aug 12	3.00000 -0.10	3.06	3.00	3.04	6,100
17 Aug 12	3.10000 +0.19	3.10	2.97	3.00	4,900
16 Aug 12	2.91000 +0.11	2.91	2.77	2.82	11,300
15 Aug 12	2.80000 -0.05	2.92	2.76	2.76	600
14 Aug 12	2.85000 +0.00	2.85	2.80	2.81	79,000
13 Aug 12	2.85000 -0.04	2.98	2.80	2.98	11,600
10 Aug 12	2.89000 -0.15	3.01	2.84	3.01	78,700
09 Aug 12	3.04000 +0.22	3.12	2.97	3.00	4,800
08 Aug 12	2.82000 -0.01	2.92	2.78	2.91	2,600
07 Aug 12	2.83000 +0.03	2.97	2.83	2.89	1,200
03 Aug 12	2.80000 +0.10	2.80	2.80	2.80	300
02 Aug 12	2.70000 +0.03	2.76	2.70	2.76	2,700
01 Aug 12	2.67000 +0.00	2.67	2.67	2.67	0
31 Jul 12	2.67000 -0.07	2.67	2.63	2.63	700
30 Jul 12	2.74000 +0.00	2.74	2.74	2.74	0
27 Jul 12	2.74000 +0.00	2.74	2.74	2.74	0
26 Jul 12	2.74000 +0.00	2.76	2.70	2.76	1,200
25 Jul 12	2.74000 +0.01	2.74	2.66	2.66	1,000
24 Jul 12	2.73000 -0.05	2.78	2.70	2.78	5,700
23 Jul 12	2.78000 +0.02	2.80	2.61	2.61	1,100
20 Jul 12	2.76000 +0.04	2.76	2.61	2.66	4,500
19 Jul 12	2.72000 +0.00	2.88	2.72	2.82	5,000
18 Jul 12	2.72000 +0.03	2.78	2.71	2.76	500
17 Jul 12	2.69000 +0.00	2.69	2.56	2.61	1,000
16 Jul 12	2.69000 +0.00	2.69	2.69	2.69	0
13 Jul 12	2.69000 +0.01	2.71	2.68	2.68	417,300
12 Jul 12	2.68000 -0.17	2.70	2.60	2.66	8,200
11 Jul 12	2.85000 -0.11	2.88	2.85	2.88	8,400
10 Jul 12	2.96000 -0.03	3.00	2.96	3.00	400
09 Jul 12	2.99000 -0.01	3.00	2.97	2.97	1,000
06 Jul 12	3.00000 +0.14	3.00	2.86	2.86	6,900
05 Jul 12	2.86000 -0.02	3.01	2.81	2.81	17,000
04 Jul 12	2.88000 +0.10	2.91	2.87	2.88	2,600
03 Jul 12	2.78000 +0.23	2.80	2.75	2.75	5,900
29 Jun 12	2.55000 +0.00	2.55	2.55	2.55	0
28 Jun 12	2.55000 +0.04	2.55	2.51	2.51	3,700
27 Jun 12	2.51000 +0.00	2.52	2.51	2.52	800
26 Jun 12	2.51000 +0.01	2.55	2.47	2.50	3,400
25 Jun 12	2.50000 -0.12	2.77	2.50	2.71	4,300
22 Jun 12	2.62000 -0.07	2.73	2.62	2.70	11,700
21 Jun 12	2.69000 -0.03	2.75	2.65	2.75	8,400
20 Jun 12	2.72000 +0.01	2.92	2.65	2.85	28,500
19 Jun 12	2.71000 -0.10	2.82	2.70	2.75	19,900
18 Jun 12	2.81000 -0.11	2.90	2.81	2.90	6,600
15 Jun 12	2.92000 +0.11	2.94	2.85	2.92	7,400
14 Jun 12	2.81000 +0.16	2.87	2.67	2.67	392,000
13 Jun 12	2.65000 -0.04	2.76	2.64	2.66	3,700
12 Jun 12	2.69000 -0.02	2.87	2.65	2.66	9,100
11 Jun 12	2.71000 -0.10	2.97	2.62	2.87	12,900
08 Jun 12	2.81000 -0.08	2.91	2.67	2.90	19,600
07 Jun 12	2.89000 +0.07	3.07	2.89	3.00	13,600
06 Jun 12	2.82000 -0.09	3.01	2.80	3.00	8,500
05 Jun 12	2.91000 -0.03	3.12	2.88	3.03	38,400
04 Jun 12	2.94000 -0.19	3.15	2.91	3.15	8,200
01 Jun 12	3.13000 -0.08	3.15	3.05	3.13	6,400
31 May 12	3.21000 -0.10	3.60	3.16	3.36	48,500
30 May 12	3.31000 +0.04	3.36	3.20	3.36	32,400
29 May 12	3.27000 +0.23	3.46	3.01	3.03	37,600
28 May 12	3.04000 +0.36	3.11	2.81	2.92	27,400
25 May 12	2.68000 +0.22	2.79	2.58	2.58	33,100
24 May 12	2.46000 +0.11	2.55	2.40	2.40	11,100
23 May 12	2.35000 -0.15	2.62	2.31	2.50	91,600
22 May 12	2.50000 -0.29	2.90	2.43	2.75	29,000
18 May 12	2.79000 -0.21	3.05	2.79	3.01	8,800
17 May 12	3.00000 -0.01	3.11	3.00	3.01	13,000
16 May 12	3.01000 -0.10	3.31	3.01	3.11	16,000
15 May 12	3.11000 -0.22	3.29	3.10	3.29	20,000
14 May 12	3.33000 -0.17	3.52	3.29	3.52	18,000
11 May 12	3.50000 -0.09	3.51	3.50	3.50	3,700
10 May 12	3.59000 -0.09	3.80	3.59	3.69	1,700
09 May 12	3.68000 +0.23	3.70	3.45	3.45	7,700
08 May 12	3.45000 -0.19	3.48	3.45	3.46	2,100
07 May 12	3.64000 -0.14	3.65	3.64	3.64	900
04 May 12	3.78000 -0.06	3.81	3.78	3.81	2,100
03 May 12	3.84000 -0.10	3.90	3.81	3.90	7,600
02 May 12	3.94000 +0.09	3.94	3.85	3.87	15,300
01 May 12	3.85000 -0.06	4.00	3.85	3.99	9,500
30 Apr 12	3.91000 +0.01	4.00	3.90	3.93	10,000
27 Apr 12	3.90000 +0.04	3.99	3.85	3.99	7,300
26 Apr 12	3.86000 -0.17	3.99	3.86	3.99	4,800
25 Apr 12	4.03000 +0.10	4.03	3.91	3.98	7,100
24 Apr 12	3.93000 +0.00	3.93	3.93	3.93	0
23 Apr 12	3.93000 -0.07	4.00	3.85	4.00	16,500
20 Apr 12	4.00000 -0.04	4.12	4.00	4.10	7,800
19 Apr 12	4.04000 -0.06	4.24	4.04	4.12	12,500
18 Apr 12	4.10000 -0.02	4.17	4.00	4.17	9,100
17 Apr 12	4.12000 -0.14	4.20	4.09	4.20	9,900
16 Apr 12	4.26000 -0.04	4.26	4.26	4.26	400
13 Apr 12	4.30000 -0.07	4.31	4.30	4.30	1,700
12 Apr 12	4.37000 +0.08	4.44	4.29	4.29	1,800
11 Apr 12	4.29000 +0.02	4.45	4.25	4.25	9,000
10 Apr 12	4.27000 -0.16	4.45	4.14	4.43	11,400
09 Apr 12	4.43000 -0.22	4.55	4.43	4.55	11,000
05 Apr 12	4.65000 +0.15	4.65	4.44	4.55	2,600
04 Apr 12	4.50000 -0.24	4.99	4.50	4.74	10,100
03 Apr 12	4.74000 -0.07	4.85	4.70	4.84	5,000
02 Apr 12	4.81000 -0.07	5.03	4.80	4.88	5,400
30 Mar 12	4.88000 +0.11	4.88	4.75	4.75	4,200
29 Mar 12	4.77000 +0.00	4.77	4.77	4.77	500
28 Mar 12	4.77000 -0.22	4.98	4.45	4.95	16,000
27 Mar 12	4.99000 +0.16	5.44	4.84	4.84	27,000
26 Mar 12	4.83000 -0.06	4.95	4.80	4.90	4,900
23 Mar 12	4.89000 +0.29	4.95	4.60	4.60	6,800
22 Mar 12	4.60000 +0.03	4.62	4.60	4.60	30,300
21 Mar 12	4.57000 -0.23	4.71	4.38	4.50	4,200
20 Mar 12	4.80000 -0.05	4.81	4.80	4.80	3,500
19 Mar 12	4.85000 +0.10	4.99	4.65	4.70	9,400
16 Mar 12	4.75000 +0.21	4.75	4.56	4.66	6,800
15 Mar 12	4.54000 +0.03	4.55	4.47	4.55	8,300
14 Mar 12	4.51000 -0.05	4.51	4.50	4.51	1,200
13 Mar 12	4.56000 -0.10	4.64	4.53	4.56	3,800
12 Mar 12	4.66000 -0.26	4.95	4.65	4.95	7,200
09 Mar 12	4.92000 +0.17	4.95	4.81	4.81	10,600
08 Mar 12	4.75000 +0.18	4.76	4.45	4.60	29,200
07 Mar 12	4.57000 -0.35	5.05	4.54	5.04	32,400
06 Mar 12	4.92000 -0.80	5.41	4.87	5.41	45,500
05 Mar 12	5.72000 -0.08	5.91	5.72	5.80	6,300
02 Mar 12	5.80000 -0.05	5.84	5.72	5.78	25,500
01 Mar 12	5.85000 +0.10	6.19	5.64	5.64	22,200
29 Feb 12	5.75000 +0.04	5.80	5.65	5.74	15,000
28 Feb 12	5.71000 +0.11	5.84	5.55	5.59	2,700
27 Feb 12	5.60000 -0.01	5.80	5.47	5.47	5,300
24 Feb 12	5.61000 +0.10	5.80	5.51	5.51	17,600
23 Feb 12	5.51000 +0.08	5.51	5.43	5.45	17,500
22 Feb 12	5.43000 -0.37	5.66	5.38	5.66	6,000
21 Feb 12	5.80000 +0.65	5.80	5.20	5.48	110,500
17 Feb 12	5.15000 +0.05	5.23	5.11	5.23	13,300
16 Feb 12	5.10000 +0.02	5.20	5.05	5.05	15,600
15 Feb 12	5.08000 -0.18	5.26	5.08	5.26	7,200
14 Feb 12	5.26000 -0.05	5.42	5.11	5.42	15,600
13 Feb 12	5.31000 -0.03	5.45	5.30	5.30	1,300
10 Feb 12	5.34000 -0.07	5.52	5.34	5.45	15,000
09 Feb 12	5.41000 +0.06	5.57	5.33	5.46	26,200
08 Feb 12	5.35000 -0.28	5.60	5.28	5.60	24,400
07 Feb 12	5.63000 +0.13	5.63	5.48	5.50	73,000
06 Feb 12	5.50000 -0.08	5.58	5.48	5.58	46,500
03 Feb 12	5.58000 -0.60	6.00	5.50	6.00	56,400
02 Feb 12	6.18000 -0.05	6.30	6.12	6.12	15,700
01 Feb 12	6.23000 -0.18	6.42	6.19	6.42	8,500
31 Jan 12	6.41000 -0.07	6.50	6.39	6.44	26,000
30 Jan 12	6.48000 -0.06	6.55	6.41	6.54	4,200
27 Jan 12	6.54000 -0.08	6.68	6.53	6.54	4,800
26 Jan 12	6.62000 -0.08	6.63	6.46	6.63	5,500
25 Jan 12	6.70000 -0.13	6.83	6.70	6.82	1,700
24 Jan 12	6.83000 +0.08	6.99	6.75	6.75	186,000
23 Jan 12	6.75000 +0.05	6.80	6.72	6.72	3,400
20 Jan 12	6.70000 -0.10	6.75	6.63	6.69	2,900
19 Jan 12	6.80000 +0.00	6.89	6.72	6.89	2,400
18 Jan 12	6.80000 +0.14	6.98	6.69	6.98	7,500
17 Jan 12	6.66000 +0.20	6.72	6.27	6.27	8,100
16 Jan 12	6.46000 -0.12	6.77	6.46	6.77	2,100
13 Jan 12	6.58000 -0.15	6.61	6.58	6.61	600
12 Jan 12	6.73000 -0.05	6.91	6.73	6.82	3,000
11 Jan 12	6.78000 +0.00	6.78	6.78	6.78	0
10 Jan 12	6.78000 +0.13	6.86	6.65	6.65	7,400
09 Jan 12	6.65000 +0.13	6.75	6.51	6.51	16,300
06 Jan 12	6.52000 -0.11	6.61	6.45	6.61	3,600
05 Jan 12	6.63000 +0.02	6.68	6.44	6.68	2,600
04 Jan 12	6.61000 -0.13	6.74	6.55	6.61	11,100
03 Jan 12	6.74000 +0.22	6.74	6.47	6.50	7,900
30 Dec 11	6.52000 +0.12	6.59	6.26	6.40	6,900
29 Dec 11	6.40000 +0.00	6.54	6.40	6.40	3,300
28 Dec 11	6.40000 -0.77	7.01	6.40	7.01	30,500
23 Dec 11	7.17000 +1.80	7.18	5.50	5.50	86,600
22 Dec 11	5.37000 +0.00	5.93	5.33	5.40	11,400
21 Dec 11	5.37000 -0.11	5.58	5.33	5.58	8,400
20 Dec 11	5.48000 +0.15	5.54	5.30	5.54	21,200
19 Dec 11	5.33000 -0.27	5.60	5.33	5.60	9,000
16 Dec 11	5.60000 -0.10	5.70	5.60	5.70	500
15 Dec 11	5.70000 +0.07	5.77	5.66	5.72	800
14 Dec 11	5.63000 -0.19	5.80	5.51	5.80	7,100
13 Dec 11	5.82000 -0.08	6.11	5.81	5.83	2,800
12 Dec 11	5.90000 -0.26	6.08	5.85	6.08	13,000
09 Dec 11	6.16000 -0.15	6.45	6.10	6.40	12,000
08 Dec 11	6.31000 +0.02	6.32	6.15	6.23	12,700
07 Dec 11	6.29000 -0.27	6.41	6.08	6.41	12,700
06 Dec 11	6.56000 -0.31	6.66	6.52	6.52	4,700
05 Dec 11	6.87000 -0.09	7.13	6.68	7.02	3,800
02 Dec 11	6.96000 +0.07	7.05	6.86	6.93	5,900
01 Dec 11	6.89000 -0.13	7.14	6.89	7.14	4,400
30 Nov 11	7.02000 +0.41	7.31	6.85	6.85	8,500
29 Nov 11	6.61000 +0.23	6.64	6.28	6.37	9,800
28 Nov 11	6.38000 -0.05	6.72	6.36	6.60	11,800
25 Nov 11	6.43000 -0.18	6.62	6.43	6.62	5,100
24 Nov 11	6.61000 -0.14	6.62	6.61	6.62	600
23 Nov 11	6.75000 -0.21	6.80	6.63	6.74	3,200
22 Nov 11	6.96000 -0.07	7.07	6.58	7.03	7,700
21 Nov 11	7.03000 -0.36	7.05	6.88	7.05	2,500
18 Nov 11	7.39000 -0.16	7.46	7.18	7.24	1,700
17 Nov 11	7.55000 -0.11	7.55	7.53	7.53	500
16 Nov 11	7.66000 +0.26	7.75	7.39	7.39	17,000
15 Nov 11	7.40000 -0.02	7.44	7.12	7.12	18,400
14 Nov 11	7.42000 +0.00	7.42	7.42	7.42	0
11 Nov 11	7.42000 +0.02	7.47	7.41	7.47	4,700
10 Nov 11	7.40000 -0.26	7.47	7.26	7.47	7,500
09 Nov 11	7.66000 -0.07	7.73	7.17	7.17	27,000
08 Nov 11	7.73000 +0.19	7.80	7.63	7.79	9,900
07 Nov 11	7.54000 +0.01	7.75	7.48	7.60	17,100
04 Nov 11	7.53000 +0.12	7.61	7.22	7.33	8,200
03 Nov 11	7.41000 -0.17	8.10	7.37	7.91	27,800
02 Nov 11	7.58000 +0.76	7.60	7.15	7.15	3,300
01 Nov 11	6.82000 -0.10	6.93	6.50	6.76	5,900
31 Oct 11	6.92000 -0.29	7.05	6.90	6.90	6,700
28 Oct 11	7.21000 +0.39	7.21	6.75	6.83	17,200
27 Oct 11	6.82000 +0.63	6.83	6.26	6.34	9,000
26 Oct 11	6.19000 +0.39	6.19	5.69	5.73	15,200
25 Oct 11	5.80000 -0.19	5.90	5.77	5.90	16,000
24 Oct 11	5.99000 -0.03	6.05	5.88	6.05	1,300
21 Oct 11	6.02000 +0.21	6.10	5.93	6.03	4,700
20 Oct 11	5.81000 +0.03	5.81	5.81	5.81	100
19 Oct 11	5.78000 -0.28	5.78	5.78	5.78	400
18 Oct 11	6.06000 +0.02	6.09	5.85	5.85	1,100
17 Oct 11	6.04000 +0.07	6.15	6.00	6.15	2,300
14 Oct 11	5.97000 +0.04	6.07	5.97	6.00	6,900
13 Oct 11	5.93000 +0.39	6.00	5.53	5.53	6,800
12 Oct 11	5.54000 +0.00	5.54	5.54	5.54	0
11 Oct 11	5.54000 -0.05	5.59	5.34	5.51	7,000
07 Oct 11	5.59000 -0.02	5.79	5.59	5.79	300
06 Oct 11	5.61000 +0.06	5.62	5.55	5.55	1,700
05 Oct 11	5.55000 +0.29	5.55	5.44	5.44	2,500
04 Oct 11	5.26000 +0.01	5.37	5.00	5.10	3,900
03 Oct 11	5.25000 -0.86	6.14	5.25	6.14	10,400
30 Sep 11	6.11000 -0.09	6.22	5.96	6.22	15,000
29 Sep 11	6.20000 +0.11	6.45	6.11	6.31	5,300
28 Sep 11	6.09000 +0.04	6.39	5.89	6.04	21,300
27 Sep 11	6.05000 +0.03	6.46	6.05	6.09	42,700
26 Sep 11	6.02000 +0.55	6.08	5.27	5.82	20,400
23 Sep 11	5.47000 +0.07	5.47	5.30	5.32	6,200
22 Sep 11	5.40000 -0.40	5.69	5.31	5.60	32,800
21 Sep 11	5.80000 -0.40	6.18	5.78	6.18	56,200
20 Sep 11	6.20000 +0.05	6.49	6.10	6.24	55,800
19 Sep 11	6.15000 +0.39	6.20	5.52	5.52	26,900
16 Sep 11	5.76000 -0.15	5.91	5.73	5.91	3,400
15 Sep 11	5.91000 +0.12	5.95	5.73	5.93	11,000
14 Sep 11	5.79000 +0.14	5.80	5.50	5.65	2,900
13 Sep 11	5.65000 +0.25	5.65	5.51	5.51	2,800
12 Sep 11	5.40000 -0.05	5.46	5.30	5.46	4,400
09 Sep 11	5.45000 -0.41	5.71	5.39	5.71	11,100
08 Sep 11	5.86000 -0.14	6.03	5.81	6.03	15,700
07 Sep 11	6.00000 +0.51	6.01	5.70	5.70	13,200
06 Sep 11	5.49000 -0.01	5.60	5.25	5.57	18,900
02 Sep 11	5.50000 -0.19	5.57	5.27	5.49	11,600
01 Sep 11	5.69000 -0.48	6.25	5.69	6.25	12,600
31 Aug 11	6.17000 +0.31	6.32	5.90	5.92	22,900
30 Aug 11	5.86000 -0.01	5.98	5.78	5.90	11,800
29 Aug 11	5.87000 +0.47	5.96	5.27	5.46	7,100
26 Aug 11	5.40000 +0.22	5.40	5.05	5.12	3,900
25 Aug 11	5.18000 -0.27	5.50	5.06	5.50	66,100
24 Aug 11	5.45000 +0.17	5.45	5.20	5.24	6,800
23 Aug 11	5.28000 +0.33	5.30	4.96	4.96	63,400
22 Aug 11	4.95000 -0.40	5.43	4.87	5.43	13,700
19 Aug 11	5.35000 +0.12	5.40	5.22	5.35	69,200
18 Aug 11	5.23000 -0.38	5.51	5.23	5.50	4,500
17 Aug 11	5.61000 -0.06	5.76	5.61	5.76	2,500
16 Aug 11	5.67000 -0.39	6.03	5.60	6.03	19,400
15 Aug 11	6.06000 +0.96	6.06	5.07	5.19	17,600
12 Aug 11	5.10000 -0.02	5.34	4.93	5.34	17,700
11 Aug 11	5.12000 +0.34	5.12	4.80	4.81	9,800
10 Aug 11	4.78000 -0.09	5.19	4.74	5.19	7,200
09 Aug 11	4.87000 -0.20	5.18	4.78	5.11	21,000
08 Aug 11	5.07000 -0.56	5.65	5.00	5.65	29,700
05 Aug 11	5.63000 +0.58	5.90	5.15	5.15	34,700
04 Aug 11	5.05000 -0.36	5.30	5.05	5.22	19,800
03 Aug 11	5.41000 -0.09	5.41	5.25	5.31	3,500
02 Aug 11	5.50000 -0.25	5.75	5.50	5.70	8,800
29 Jul 11	5.75000 -0.11	6.06	5.75	5.90	9,800
28 Jul 11	5.86000 -0.08	5.95	5.86	5.95	37,400
27 Jul 11	5.94000 -0.21	6.11	5.93	6.11	22,700
26 Jul 11	6.15000 -0.04	6.22	6.15	6.15	4,100
25 Jul 11	6.19000 -0.04	6.21	6.19	6.21	7,600
22 Jul 11	6.23000 +0.04	6.77	6.21	6.30	12,800
21 Jul 11	6.19000 -0.09	6.32	6.19	6.32	8,400
20 Jul 11	6.28000 -0.12	6.44	6.22	6.30	22,900
19 Jul 11	6.40000 -0.29	6.65	6.39	6.65	86,400
18 Jul 11	6.69000 -0.23	6.88	6.69	6.76	8,800
15 Jul 11	6.92000 -0.01	6.97	6.91	6.95	20,800
14 Jul 11	6.93000 -0.13	7.32	6.92	7.31	19,200
13 Jul 11	7.06000 +0.00	7.29	6.91	6.91	3,500
12 Jul 11	7.06000 -0.08	7.07	7.01	7.01	5,300
11 Jul 11	7.14000 -0.16	7.49	7.11	7.49	6,800
08 Jul 11	7.30000 -0.15	7.48	7.28	7.48	3,700
07 Jul 11	7.45000 +0.20	7.45	7.45	7.45	7,200
06 Jul 11	7.25000 -0.07	7.26	7.14	7.19	6,900
05 Jul 11	7.32000 -0.06	7.45	7.32	7.36	11,700
04 Jul 11	7.38000 -0.06	7.47	7.31	7.31	3,500
30 Jun 11	7.44000 +0.19	7.44	7.18	7.25	56,700
29 Jun 11	7.25000 +0.14	7.38	7.20	7.20	45,000
28 Jun 11	7.11000 +0.21	7.19	6.99	7.00	54,300
27 Jun 11	6.90000 +0.01	7.06	6.80	7.06	17,900
24 Jun 11	6.89000 -0.20	7.00	6.89	7.00	20,700
23 Jun 11	7.09000 -0.35	7.40	6.86	7.40	32,000
22 Jun 11	7.44000 +0.00	7.44	7.38	7.40	11,100
21 Jun 11	7.44000 +0.11	7.45	7.30	7.40	28,800
20 Jun 11	7.33000 -0.11	7.44	7.30	7.35	39,200
17 Jun 11	7.44000 +0.13	7.48	7.22	7.48	8,000
16 Jun 11	7.31000 +0.14	7.34	7.17	7.21	7,700
15 Jun 11	7.17000 +0.19	7.20	7.00	7.02	6,400
14 Jun 11	6.98000 +0.16	6.99	6.93	6.93	4,500
13 Jun 11	6.82000 -0.18	7.12	6.81	7.12	26,400
10 Jun 11	7.00000 -0.31	7.31	7.00	7.31	43,000
09 Jun 11	7.31000 +0.05	7.31	7.20	7.25	5,300
08 Jun 11	7.26000 -0.03	7.30	7.11	7.30	13,000
07 Jun 11	7.29000 -0.01	7.50	7.29	7.50	45,000
06 Jun 11	7.30000 -0.84	7.63	7.27	7.47	80,000
03 Jun 11	8.14000 -0.10	8.34	7.72	8.00	50,000
02 Jun 11	8.24000 -0.36	8.59	8.03	8.03	6,300
01 Jun 11	8.60000 -0.56	9.30	8.48	9.30	13,900
31 May 11	9.16000 -0.29	9.51	8.88	9.26	17,600
30 May 11	9.45000 +0.20	9.48	9.35	9.35	3,500
27 May 11	9.25000 -0.03	9.42	9.23	9.39	17,000
26 May 11	9.28000 +0.63	9.28	8.65	8.74	36,200
25 May 11	8.65000 +0.46	8.73	8.30	8.33	33,700
24 May 11	8.19000 +0.65	8.24	7.76	7.76	58,000
20 May 11	7.54000 +0.17	7.76	7.26	7.37	74,200
19 May 11	7.37000 +0.08	7.45	6.89	7.19	163,700
18 May 11	7.29000 -2.71	9.33	7.29	9.33	243,600
17 May 11	10.00000 +0.14	10.05	9.89	9.99	5,400
16 May 11	9.86000 -0.47	10.44	9.78	10.34	4,300
13 May 11	10.33000 -0.15	10.55	10.33	10.55	500
12 May 11	10.48000 -0.36	10.61	10.38	10.51	2,100
11 May 11	10.84000 -0.03	10.84	10.78	10.79	25,500
10 May 11	10.87000 +0.08	10.89	10.83	10.83	2,200
09 May 11	10.79000 +0.00	10.79	10.79	10.79	0
06 May 11	10.79000 +0.15	10.79	10.62	10.66	1,500
05 May 11	10.64000 -0.36	10.82	10.45	10.75	8,000
04 May 11	11.00000 +0.06	11.02	10.62	10.69	15,000
03 May 11	10.94000 +0.04	11.06	10.88	11.06	36,800
02 May 11	10.90000 +0.14	10.96	10.81	10.81	5,100
29 Apr 11	10.76000 +0.03	10.80	10.69	10.80	16,000
28 Apr 11	10.73000 +0.22	10.73	10.51	10.51	900
27 Apr 11	10.51000 -0.06	10.62	10.50	10.57	1,700
26 Apr 11	10.57000 -0.08	10.70	10.36	10.66	11,100
25 Apr 11	10.65000 -0.17	10.75	10.60	10.75	7,700
21 Apr 11	10.82000 -0.12	10.84	10.72	10.77	6,900
20 Apr 11	10.94000 +0.30	11.10	10.79	10.79	29,900
19 Apr 11	10.64000 -0.17	10.64	10.55	10.61	900
18 Apr 11	10.81000 -0.02	10.81	10.57	10.67	4,300
15 Apr 11	10.83000 +0.11	10.93	10.75	10.75	5,100
14 Apr 11	10.72000 +0.25	10.72	10.58	10.60	6,200
13 Apr 11	10.47000 +0.48	10.71	10.35	10.35	23,300
12 Apr 11	9.99000 -0.80	10.47	9.89	10.40	48,000
11 Apr 11	10.79000 -0.29	11.19	10.79	11.10	10,300
08 Apr 11	11.08000 -0.22	11.40	11.05	11.40	9,600
07 Apr 11	11.30000 -0.32	11.60	11.30	11.44	16,200
06 Apr 11	11.62000 +0.47	11.64	11.35	11.40	7,100
05 Apr 11	11.15000 -0.58	11.80	11.15	11.79	11,900
04 Apr 11	11.73000 -0.29	12.00	11.72	12.00	3,600
01 Apr 11	12.02000 +0.12	12.05	11.90	11.90	10,700
31 Mar 11	11.90000 -0.20	12.00	11.80	11.96	11,500
30 Mar 11	12.10000 +0.09	12.12	12.00	12.00	16,600
29 Mar 11	12.01000 +0.09	12.06	11.88	11.90	4,600
28 Mar 11	11.92000 -0.24	12.00	11.75	12.00	7,400
25 Mar 11	12.16000 +0.13	12.25	11.87	11.87	34,700
24 Mar 11	12.03000 -0.08	12.03	11.75	11.75	22,000
23 Mar 11	12.11000 +0.04	12.45	11.87	11.87	5,500
22 Mar 11	12.07000 +0.07	12.10	11.91	12.00	13,800
21 Mar 11	12.00000 +0.27	12.08	12.00	12.03	5,900
18 Mar 11	11.73000 -0.37	11.95	11.69	11.95	2,600
17 Mar 11	12.10000 +0.69	12.10	11.87	11.91	3,200
16 Mar 11	11.41000 +0.09	11.99	11.13	11.13	53,400
15 Mar 11	11.32000 -0.17	11.45	11.19	11.26	5,500
14 Mar 11	11.49000 -0.37	11.80	11.49	11.80	2,600
11 Mar 11	11.86000 +0.01	12.02	11.46	11.51	3,800
10 Mar 11	11.85000 -0.37	12.04	11.60	11.88	35,000
09 Mar 11	12.22000 -0.43	12.59	12.21	12.56	8,700
08 Mar 11	12.65000 -0.65	13.41	12.53	13.41	28,000
07 Mar 11	13.30000 -0.16	13.80	13.18	13.50	35,000
04 Mar 11	13.46000 -0.04	13.65	13.42	13.65	4,100
03 Mar 11	13.50000 +0.28	13.50	13.20	13.23	9,600
02 Mar 11	13.22000 +0.35	13.25	12.79	12.79	14,900
01 Mar 11	12.87000 +0.37	12.93	12.70	12.75	14,000
28 Feb 11	12.50000 -0.56	13.10	12.50	13.10	4,500
25 Feb 11	13.06000 -0.22	13.27	13.06	13.09	10,800
24 Feb 11	13.28000 +0.01	13.29	13.07	13.25	7,600
23 Feb 11	13.27000 +0.15	13.42	13.15	13.31	12,900
22 Feb 11	13.12000 +0.12	13.38	12.83	12.83	10,100
18 Feb 11	13.00000 +0.20	13.07	12.64	13.00	20,900
17 Feb 11	12.80000 +0.56	12.83	12.33	12.33	28,500
16 Feb 11	12.24000 +0.37	12.42	11.87	11.99	15,900
15 Feb 11	11.87000 -0.02	11.89	11.83	11.87	3,500
14 Feb 11	11.89000 +0.31	11.93	11.56	11.57	15,300
11 Feb 11	11.58000 +0.13	11.70	11.56	11.58	5,000
10 Feb 11	11.45000 +0.25	11.49	11.15	11.20	7,000
09 Feb 11	11.20000 -0.01	11.31	11.16	11.20	11,900
08 Feb 11	11.21000 +0.01	11.21	11.07	11.20	3,300
07 Feb 11	11.20000 +0.10	11.50	11.20	11.30	10,500
04 Feb 11	11.10000 -0.34	11.39	11.10	11.39	3,500
03 Feb 11	11.44000 +0.02	11.44	10.89	11.42	21,800
02 Feb 11	11.42000 -0.46	11.73	11.28	11.62	16,800
01 Feb 11	11.88000 -0.12	12.26	11.88	12.02	11,300
31 Jan 11	12.00000 +0.46	12.00	11.52	11.53	18,800
28 Jan 11	11.54000 -0.63	12.08	11.33	11.99	22,000
27 Jan 11	12.17000 +0.53	12.49	11.68	11.89	42,900
26 Jan 11	11.64000 +0.73	12.00	11.60	11.86	24,200
25 Jan 11	10.91000 -0.45	11.32	10.91	11.15	25,100
24 Jan 11	11.36000 -0.24	11.36	11.24	11.32	2,000
21 Jan 11	11.60000 +0.18	11.60	11.41	11.60	3,300
20 Jan 11	11.42000 -0.48	11.44	11.24	11.44	3,300
19 Jan 11	11.90000 -0.23	11.90	11.90	11.90	200
18 Jan 11	12.13000 -0.02	12.23	12.10	12.12	12,400
17 Jan 11	12.15000 +0.00	12.15	12.15	12.15	0
14 Jan 11	12.15000 -0.25	12.40	11.93	12.39	6,500
13 Jan 11	12.40000 +0.10	12.49	12.32	12.49	13,200
12 Jan 11	12.30000 +0.00	12.33	12.22	12.25	6,400
11 Jan 11	12.30000 +0.45	12.38	12.17	12.17	21,500
10 Jan 11	11.85000 -0.13	12.00	11.33	11.99	13,500
07 Jan 11	11.98000 -0.42	12.13	11.65	11.99	13,900
06 Jan 11	12.40000 +0.02	12.40	12.34	12.35	500
05 Jan 11	12.38000 -0.02	12.46	12.30	12.31	17,300
04 Jan 11	12.40000 +0.18	12.50	12.21	12.25	12,800
31 Dec 10	12.22000 +0.02	12.29	12.20	12.25	5,500
30 Dec 10	12.20000 -0.26	12.46	12.20	12.46	6,500
29 Dec 10	12.46000 +0.60	12.55	11.92	12.00	31,300
24 Dec 10	11.86000 +0.00	11.86	11.86	11.86	0
23 Dec 10	11.86000 +0.51	12.01	11.40	11.40	36,300
22 Dec 10	11.35000 +0.78	11.54	10.50	10.62	24,100
21 Dec 10	10.57000 +0.12	10.58	10.44	10.49	7,400
20 Dec 10	10.45000 +0.16	10.46	10.05	10.36	5,400
17 Dec 10	10.29000 +0.38	10.29	10.02	10.02	13,400
16 Dec 10	9.91000 -0.22	10.04	9.91	10.04	1,300
15 Dec 10	10.13000 -0.51	10.49	10.12	10.48	19,400
14 Dec 10	10.64000 -0.01	10.64	10.49	10.57	12,500
13 Dec 10	10.65000 -0.08	10.88	10.65	10.88	5,300
10 Dec 10	10.73000 +0.28	10.75	10.20	10.39	30,200
09 Dec 10	10.45000 +0.24	10.53	9.98	10.12	24,700
08 Dec 10	10.21000 +0.21	10.25	10.07	10.19	24,900
07 Dec 10	10.00000 +0.30	10.24	9.81	9.94	15,600
06 Dec 10	9.70000 -0.18	10.00	9.58	10.00	9,300
03 Dec 10	9.88000 -0.01	10.00	9.75	9.96	11,100
02 Dec 10	9.89000 +0.10	10.12	9.70	9.70	42,000
01 Dec 10	9.79000 +0.27	9.79	9.28	9.28	22,400
30 Nov 10	9.52000 +0.04	9.52	9.30	9.48	5,900
29 Nov 10	9.48000 -0.17	9.48	9.37	9.40	13,400
26 Nov 10	9.65000 +0.10	9.66	9.65	9.66	4,400
25 Nov 10	9.55000 +0.00	9.55	9.55	9.55	0
24 Nov 10	9.55000 +0.15	9.55	9.45	9.45	3,700
23 Nov 10	9.40000 -0.09	9.50	9.38	9.38	63,500
22 Nov 10	9.49000 -0.18	9.63	9.41	9.42	3,700
19 Nov 10	9.67000 -0.07	9.74	9.45	9.74	2,200
18 Nov 10	9.74000 +0.16	9.79	9.69	9.73	4,300
17 Nov 10	9.58000 -0.18	9.80	9.45	9.76	19,000
16 Nov 10	9.76000 -0.11	9.98	9.67	9.95	13,100
15 Nov 10	9.87000 +0.27	9.87	9.62	9.68	5,100
12 Nov 10	9.60000 -0.20	9.99	9.53	9.99	3,600
11 Nov 10	9.80000 +0.14	9.88	9.64	9.65	4,500
10 Nov 10	9.66000 +0.06	9.78	9.64	9.65	4,900
09 Nov 10	9.60000 +0.01	9.99	9.41	9.99	17,500
08 Nov 10	9.59000 +0.14	9.67	9.50	9.50	14,300
05 Nov 10	9.45000 +0.53	9.45	9.15	9.15	4,400
04 Nov 10	8.92000 +0.18	9.03	8.73	8.73	7,400
03 Nov 10	8.74000 -0.08	8.77	8.68	8.74	7,300
02 Nov 10	8.82000 -0.01	8.90	8.77	8.84	16,300
01 Nov 10	8.83000 -0.02	9.00	8.80	9.00	1,600
29 Oct 10	8.85000 -0.05	8.94	8.85	8.94	2,500
28 Oct 10	8.90000 -0.11	9.07	8.85	9.07	3,200
27 Oct 10	9.01000 -0.15	9.16	9.01	9.05	3,200
26 Oct 10	9.16000 +0.07	9.21	9.12	9.21	3,500
25 Oct 10	9.09000 -0.34	9.24	8.99	9.24	21,300
22 Oct 10	9.43000 +0.00	9.43	9.43	9.43	0
21 Oct 10	9.43000 +0.05	9.43	9.25	9.42	4,400
20 Oct 10	9.38000 +0.13	9.50	9.22	9.36	1,800
19 Oct 10	9.25000 +0.00	9.47	9.18	9.40	5,600
18 Oct 10	9.25000 +0.10	9.25	9.22	9.25	1,700
15 Oct 10	9.15000 +0.15	9.30	9.06	9.14	7,300
14 Oct 10	9.00000 +0.21	9.00	8.79	8.79	6,900
13 Oct 10	8.79000 +0.06	8.85	8.62	8.66	2,600
12 Oct 10	8.73000 +0.42	8.75	8.36	8.36	7,300
08 Oct 10	8.31000 +0.34	8.31	7.88	7.88	4,600
07 Oct 10	7.97000 -0.22	8.32	7.91	8.32	1,600
06 Oct 10	8.19000 -0.06	8.30	8.19	8.24	9,000
05 Oct 10	8.25000 +0.28	8.30	8.11	8.12	5,600
04 Oct 10	7.97000 -0.28	8.24	7.97	8.20	11,200
01 Oct 10	8.25000 -0.12	8.53	8.25	8.52	6,300
30 Sep 10	8.37000 -0.02	8.43	8.33	8.35	24,400
29 Sep 10	8.39000 -0.01	8.43	8.33	8.39	8,100
28 Sep 10	8.40000 -0.07	8.55	8.30	8.55	3,700
27 Sep 10	8.47000 -0.21	8.62	8.44	8.60	43,900
24 Sep 10	8.68000 -0.15	8.74	8.63	8.74	3,200
23 Sep 10	8.83000 +0.05	8.86	8.79	8.81	9,400
22 Sep 10	8.78000 +0.07	8.80	8.75	8.80	9,800
21 Sep 10	8.71000 +0.16	8.72	8.61	8.63	18,200
20 Sep 10	8.55000 +0.00	8.65	8.50	8.65	2,700
17 Sep 10	8.55000 +0.05	8.65	8.55	8.58	8,600
16 Sep 10	8.50000 -0.10	8.50	8.50	8.50	300
15 Sep 10	8.60000 -0.16	8.65	8.50	8.65	5,500
14 Sep 10	8.76000 -0.19	8.85	8.76	8.85	11,800
13 Sep 10	8.95000 -0.24	9.14	8.95	9.14	2,300
10 Sep 10	9.19000 +0.10	9.25	9.02	9.02	2,200
09 Sep 10	9.09000 +0.19	9.18	9.04	9.04	3,100
08 Sep 10	8.90000 +0.10	9.03	8.89	9.03	3,700
07 Sep 10	8.80000 -0.08	8.89	8.80	8.89	300
03 Sep 10	8.88000 -0.03	8.94	8.88	8.93	1,800
02 Sep 10	8.91000 +0.03	8.98	8.91	8.98	900
01 Sep 10	8.88000 -0.09	9.00	8.73	9.00	3,600
31 Aug 10	8.97000 -0.05	9.26	8.97	9.26	5,500
30 Aug 10	9.02000 +0.02	9.02	9.02	9.02	400
27 Aug 10	9.00000 +0.18	9.01	8.96	8.98	1,900
26 Aug 10	8.82000 -0.24	9.04	8.82	9.04	700
25 Aug 10	9.06000 +0.03	9.06	9.05	9.05	500
24 Aug 10	9.03000 -0.27	9.40	9.00	9.40	39,200
23 Aug 10	9.30000 -0.29	9.87	9.30	9.87	2,800
20 Aug 10	9.59000 +0.19	9.64	9.23	9.23	11,600
19 Aug 10	9.40000 +0.02	9.40	9.34	9.40	4,200
18 Aug 10	9.38000 +0.20	9.42	9.17	9.17	9,000
17 Aug 10	9.18000 +0.30	9.18	8.81	8.81	4,300
16 Aug 10	8.88000 -0.09	9.07	8.88	9.00	1,200
13 Aug 10	8.97000 -0.19	9.11	8.97	9.10	1,100
12 Aug 10	9.16000 -0.05	9.24	9.04	9.05	4,600
11 Aug 10	9.21000 -0.42	9.41	9.20	9.41	3,600
10 Aug 10	9.63000 +0.00	9.63	9.63	9.63	0
09 Aug 10	9.63000 -0.01	9.68	9.55	9.55	7,100
06 Aug 10	9.64000 -0.01	9.64	9.57	9.57	900
05 Aug 10	9.65000 -0.31	9.75	9.60	9.64	12,100
04 Aug 10	9.96000 -0.10	10.06	9.86	9.86	1,300
03 Aug 10	10.06000 +0.10	10.21	9.98	10.10	20,300
30 Jul 10	9.96000 -0.35	10.16	9.82	9.82	4,200
29 Jul 10	10.31000 +0.13	10.33	10.24	10.24	3,100
28 Jul 10	10.18000 -0.24	10.43	10.15	10.43	83,700
27 Jul 10	10.42000 +0.29	10.42	10.25	10.30	22,700
26 Jul 10	10.13000 +0.18	10.25	9.94	9.96	78,900
23 Jul 10	9.95000 -0.02	10.00	9.94	9.95	1,000
22 Jul 10	9.97000 +0.40	9.97	9.77	9.77	700
21 Jul 10	9.57000 +0.17	9.57	9.42	9.42	3,700
20 Jul 10	9.40000 +0.00	9.50	9.33	9.39	2,200
19 Jul 10	9.40000 -0.08	9.40	9.30	9.30	1,200
16 Jul 10	9.48000 +0.14	9.48	9.30	9.32	1,800
15 Jul 10	9.34000 +0.10	9.49	9.20	9.49	2,400
14 Jul 10	9.24000 -0.01	9.30	8.88	8.88	5,700
13 Jul 10	9.25000 +0.20	9.27	9.11	9.11	15,500
12 Jul 10	9.05000 -0.06	9.25	9.05	9.24	16,900
09 Jul 10	9.11000 +0.03	9.15	8.94	8.94	1,600
08 Jul 10	9.08000 -0.02	9.09	9.03	9.06	2,600
07 Jul 10	9.10000 +0.20	9.10	8.65	9.10	5,900
06 Jul 10	8.90000 -0.20	9.42	8.90	9.30	13,400
05 Jul 10	9.10000 -0.26	9.12	9.10	9.12	1,700
02 Jul 10	9.36000 -0.05	9.40	9.00	9.00	5,600
30 Jun 10	9.41000 -0.10	9.57	9.05	9.52	12,600
29 Jun 10	9.51000 -0.14	9.55	9.44	9.55	5,400
28 Jun 10	9.65000 -0.20	9.80	9.65	9.80	1,200
25 Jun 10	9.85000 +0.06	9.89	9.70	9.89	5,000
24 Jun 10	9.79000 -0.51	10.14	9.79	10.14	4,800
23 Jun 10	10.30000 -0.15	10.37	10.28	10.35	1,500
22 Jun 10	10.45000 -0.37	10.83	10.43	10.83	3,800
21 Jun 10	10.82000 +0.07	11.33	10.74	10.80	20,100
18 Jun 10	10.75000 +0.65	10.75	10.14	10.15	17,500
17 Jun 10	10.10000 -0.26	10.37	10.10	10.37	3,600
16 Jun 10	10.36000 -0.15	10.47	10.17	10.42	4,600
15 Jun 10	10.51000 +0.30	10.55	10.13	10.13	7,800
14 Jun 10	10.21000 +0.22	10.40	10.16	10.29	1,700
11 Jun 10	9.99000 +0.12	10.06	9.52	9.64	10,000
10 Jun 10	9.87000 +0.65	9.94	9.30	9.30	3,500
09 Jun 10	9.22000 -0.04	9.60	9.18	9.44	5,700
08 Jun 10	9.26000 +0.22	9.26	9.00	9.00	6,000
07 Jun 10	9.04000 -0.71	9.75	9.02	9.75	12,900
04 Jun 10	9.75000 -1.00	10.09	9.70	10.08	8,700
03 Jun 10	10.75000 +0.81	10.75	10.02	10.15	10,600
02 Jun 10	9.94000 +0.44	10.00	9.72	9.72	2,000
01 Jun 10	9.50000 -0.80	10.11	9.50	9.74	14,200
31 May 10	10.30000 +0.02	10.30	10.30	10.30	500
28 May 10	10.28000 +0.18	10.28	10.07	10.07	6,600
27 May 10	10.10000 +0.54	10.10	9.76	9.87	1,900
26 May 10	9.56000 +0.46	9.64	9.25	9.25	13,700
25 May 10	9.10000 -0.14	9.30	8.80	9.17	21,400
21 May 10	9.24000 -0.06	9.33	9.00	9.02	10,100
20 May 10	9.30000 -0.80	9.59	9.22	9.22	51,700
19 May 10	10.10000 +0.09	10.10	9.21	9.94	12,900
18 May 10	10.01000 -0.13	10.42	9.83	10.42	4,200
17 May 10	10.14000 +0.07	10.30	9.79	9.79	7,500
14 May 10	10.07000 -0.58	10.29	9.82	10.16	11,100
13 May 10	10.65000 -0.22	11.10	10.30	11.10	10,200
12 May 10	10.87000 +0.18	11.10	10.84	11.10	6,800
11 May 10	10.69000 +0.46	10.69	10.21	10.41	7,500
10 May 10	10.23000 +0.83	10.23	9.71	10.01	10,400
07 May 10	9.40000 -0.10	9.87	9.15	9.76	10,400
06 May 10	9.50000 -0.76	10.30	9.06	10.28	16,900
05 May 10	10.26000 -0.14	10.40	10.01	10.17	15,800
04 May 10	10.40000 -0.62	11.16	10.40	11.16	6,900
03 May 10	11.02000 -0.30	11.35	10.93	11.35	7,900
30 Apr 10	11.32000 -0.10	11.56	11.28	11.28	4,000
29 Apr 10	11.42000 +0.16	11.76	11.40	11.47	14,300
28 Apr 10	11.26000 +0.18	11.26	11.09	11.11	2,300
27 Apr 10	11.08000 +0.11	11.23	11.03	11.04	3,800
26 Apr 10	10.97000 +0.07	11.16	10.87	11.00	17,500
23 Apr 10	10.90000 +0.51	10.90	10.27	10.60	17,600
22 Apr 10	10.39000 +0.09	10.39	10.01	10.01	6,500
21 Apr 10	10.30000 -0.15	10.45	10.28	10.45	7,400
20 Apr 10	10.45000 +0.12	10.75	10.30	10.75	15,500
19 Apr 10	10.33000 -0.24	10.57	10.10	10.57	25,200
16 Apr 10	10.57000 +0.07	10.70	10.40	10.40	20,200
15 Apr 10	10.50000 +0.20	10.64	10.34	10.34	19,500
14 Apr 10	10.30000 +0.20	10.30	10.13	10.23	9,700
13 Apr 10	10.10000 -0.15	10.36	10.07	10.20	30,400
12 Apr 10	10.25000 -0.25	10.61	10.25	10.52	18,300
09 Apr 10	10.50000 -0.02	10.80	10.50	10.50	7,500
08 Apr 10	10.52000 +0.20	10.52	10.16	10.16	16,000
07 Apr 10	10.32000 -0.07	10.55	10.29	10.39	10,500
06 Apr 10	10.39000 +0.11	10.58	10.01	10.10	58,600
05 Apr 10	10.28000 +0.28	10.54	9.80	10.00	100,300
01 Apr 10	10.00000 +0.32	10.07	9.68	9.68	24,900
31 Mar 10	9.68000 +0.42	9.84	9.17	9.30	15,400
30 Mar 10	9.26000 +0.46	9.32	8.90	8.90	12,900
29 Mar 10	8.80000 +0.01	8.97	8.76	8.92	12,300
26 Mar 10	8.79000 -0.31	9.12	8.74	9.12	124,300
25 Mar 10	9.10000 -0.43	9.66	9.10	9.60	12,500
24 Mar 10	9.53000 -0.08	9.79	9.53	9.72	10,300
23 Mar 10	9.61000 +0.07	9.62	9.31	9.48	9,600
22 Mar 10	9.54000 +0.23	9.84	9.25	9.25	13,200
19 Mar 10	9.31000 +0.05	9.31	8.87	9.26	6,500
18 Mar 10	9.26000 -0.52	9.72	9.20	9.72	15,800
17 Mar 10	9.78000 -0.39	10.12	9.78	10.12	15,600
16 Mar 10	10.17000 +0.07	10.29	9.93	10.05	79,600
15 Mar 10	10.10000 -0.27	10.23	9.53	10.10	9,200
12 Mar 10	10.37000 -0.11	10.87	10.22	10.37	16,500
11 Mar 10	10.48000 +0.38	10.59	10.08	10.30	14,100
10 Mar 10	10.10000 -0.34	10.44	9.96	10.31	15,100
09 Mar 10	10.44000 +0.10	10.47	10.12	10.19	9,200
08 Mar 10	10.34000 -0.43	10.70	10.33	10.61	20,000
05 Mar 10	10.77000 -0.01	10.80	10.49	10.76	17,400
04 Mar 10	10.78000 +0.14	10.85	10.54	10.58	17,500
03 Mar 10	10.64000 -0.16	10.99	10.57	10.99	6,600
02 Mar 10	10.80000 -0.06	10.97	10.70	10.88	32,500
01 Mar 10	10.86000 +0.14	11.00	10.81	11.00	9,700
26 Feb 10	10.72000 +0.17	11.00	10.65	10.89	24,800
25 Feb 10	10.55000 +0.25	10.65	10.13	10.13	59,200
24 Feb 10	10.30000 -0.20	10.45	10.23	10.45	25,700
23 Feb 10	10.50000 +0.22	10.50	10.12	10.49	22,100
22 Feb 10	10.28000 -0.08	10.48	9.94	10.26	12,000
19 Feb 10	10.36000 +0.29	10.50	10.09	10.09	35,800
18 Feb 10	10.07000 +0.07	10.10	10.01	10.02	11,000
17 Feb 10	10.00000 -0.25	10.25	9.85	10.25	17,900
16 Feb 10	10.25000 +0.65	10.25	9.50	9.50	45,500
12 Feb 10	9.60000 +0.00	9.64	9.40	9.40	4,000
11 Feb 10	9.60000 -0.03	9.80	9.53	9.60	7,400
10 Feb 10	9.63000 +0.03	9.69	9.40	9.63	5,300
09 Feb 10	9.60000 +0.15	9.65	9.21	9.59	14,700
08 Feb 10	9.45000 +0.20	9.68	9.25	9.25	27,800
05 Feb 10	9.25000 -0.12	9.66	8.76	9.66	28,600
04 Feb 10	9.37000 -0.41	9.81	9.30	9.70	35,500
03 Feb 10	9.78000 +0.73	9.83	8.73	9.02	67,700
02 Feb 10	9.05000 +1.77	10.00	7.99	7.99	62,800
01 Feb 10	7.28000 +0.26	7.44	7.10	7.24	2,900
29 Jan 10	7.02000 -0.09	7.19	7.02	7.15	600
28 Jan 10	7.11000 -0.14	7.11	7.11	7.11	400
27 Jan 10	7.25000 +0.07	7.25	7.18	7.19	700
26 Jan 10	7.18000 -0.24	7.35	7.18	7.35	2,700
25 Jan 10	7.42000 -0.11	7.68	7.35	7.67	3,500
22 Jan 10	7.53000 +0.18	7.62	7.35	7.35	15,500
21 Jan 10	7.35000 -0.37	7.60	7.22	7.59	11,100
20 Jan 10	7.72000 -0.28	8.17	7.72	7.95	9,900
19 Jan 10	8.00000 +0.00	8.00	7.59	7.59	6,000
18 Jan 10	8.00000 +0.24	8.00	8.00	8.00	600
15 Jan 10	7.76000 -0.04	7.76	7.42	7.58	4,300
14 Jan 10	7.80000 -0.10	8.09	7.80	8.09	4,800
13 Jan 10	7.90000 +0.11	7.90	7.61	7.62	1,600
12 Jan 10	7.79000 -0.45	8.26	7.79	8.02	15,300
11 Jan 10	8.24000 +0.14	8.25	8.09	8.09	6,800
08 Jan 10	8.10000 -0.07	8.15	8.05	8.15	9,200
07 Jan 10	8.17000 -0.23	8.46	8.17	8.46	6,000
06 Jan 10	8.40000 +0.05	8.44	8.24	8.25	9,100
05 Jan 10	8.35000 +0.39	8.37	8.00	8.00	12,400
04 Jan 10	7.96000 +0.36	8.00	7.85	7.94	8,500
31 Dec 09	7.60000 -0.08	7.80	7.59	7.70	25,500
30 Dec 09	7.68000 +0.48	7.70	7.20	7.20	30,300
29 Dec 09	7.20000 +0.00	7.20	6.75	6.75	12,000

North American Construction Group

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	16.08000 -0.03	16.15	15.95	16.07	83,214
19 Oct 26	16.11000 -0.29	16.48	16.00	16.43	75,729
16 Oct 26	16.40000 +0.13	16.74	16.25	16.25	91,672
15 Oct 26	16.27000 -0.42	16.71	15.40	16.71	354,661
14 Oct 26	16.69000 -0.12	16.97	16.55	16.75	183,994
13 Oct 26	16.81000 -0.13	17.48	16.52	17.48	161,481
09 Oct 26	16.94000 -0.02	17.10	16.85	16.98	31,324
08 Oct 26	16.96000 +0.01	17.04	16.70	16.95	52,293
07 Oct 26	16.95000 -0.40	17.35	16.68	17.35	90,255
06 Oct 26	17.35000 -0.10	17.65	17.22	17.45	40,899
05 Oct 26	17.45000 +0.07	17.56	17.08	17.37	44,321
02 Oct 26	17.38000 +0.10	17.51	17.08	17.13	52,200
01 Oct 26	17.28000 +0.14	17.37	17.04	17.04	60,589
30 Sep 26	17.14000 +0.15	17.19	16.88	16.92	94,824
29 Sep 26	16.99000 -0.26	17.28	16.92	17.15	168,237
28 Sep 26	17.25000 -0.22	17.49	17.17	17.49	97,075
25 Sep 26	17.47000 -0.26	17.77	17.34	17.77	112,962
24 Sep 26	17.73000 +0.05	17.90	17.62	17.69	75,400
23 Sep 26	17.68000 +0.03	17.83	17.48	17.57	62,600
22 Sep 26	17.65000 +0.12	17.82	17.40	17.53	77,800
21 Sep 26	17.53000 -0.25	17.99	17.47	17.99	95,573
18 Sep 26	17.78000 -0.19	18.69	17.76	18.69	37,226
17 Sep 26	17.97000 -0.05	18.30	17.87	18.07	53,939
16 Sep 26	18.02000 -0.24	18.43	17.90	18.26	71,220
15 Sep 26	18.26000 +0.26	18.39	17.98	18.01	93,920
14 Sep 26	18.00000 -0.78	18.85	17.99	18.85	127,700
11 Sep 26	18.78000 +0.07	18.84	18.62	18.71	55,392
10 Sep 26	18.71000 -0.10	18.80	18.40	18.71	70,584
09 Sep 26	18.81000 +0.11	18.93	18.57	18.75	57,426
08 Sep 26	18.70000 +0.26	18.80	18.42	18.54	89,259
04 Sep 26	18.44000 -0.07	18.64	18.33	18.64	27,900
03 Sep 26	18.51000 +0.19	18.56	18.04	18.29	78,500
02 Sep 26	18.32000 -0.01	18.52	18.16	18.31	47,900
01 Sep 26	18.33000 -0.26	18.61	18.16	18.54	80,300
31 Aug 26	18.59000 +0.37	18.65	18.34	18.43	66,500
28 Aug 26	18.22000 -0.55	18.61	18.20	18.61	51,900
27 Aug 26	18.77000 +0.34	18.80	18.20	18.43	89,500
26 Aug 26	18.43000 +0.02	18.74	18.25	18.74	57,858
25 Aug 26	18.41000 -0.18	18.68	18.41	18.59	82,886
24 Aug 26	18.59000 -0.70	19.34	18.49	19.11	147,059
21 Aug 26	19.29000 +0.60	19.32	18.58	18.82	95,342
20 Aug 26	18.69000 -0.06	18.87	18.50	18.85	79,306
19 Aug 26	18.75000 -0.28	19.02	18.65	18.98	85,155
18 Aug 26	19.03000 -0.33	19.49	18.82	19.49	142,174
17 Aug 26	19.36000 +0.12	19.88	19.30	19.35	126,781
14 Aug 26	19.24000 -0.78	20.10	19.04	20.10	246,045
13 Aug 26	20.02000 -1.39	22.35	19.91	22.09	263,700
12 Aug 26	21.41000 +0.03	21.60	21.11	21.40	85,005
11 Aug 26	21.38000 +1.03	21.50	20.45	20.48	173,482
10 Aug 26	20.35000 -0.03	20.50	20.00	20.47	64,227
07 Aug 26	20.38000 +0.04	20.52	19.92	20.30	97,324
06 Aug 26	20.34000 +0.21	20.67	19.83	20.10	185,002
05 Aug 26	20.13000 +1.09	20.29	18.91	19.15	124,386
04 Aug 26	19.04000 -0.05	19.25	18.86	19.01	63,395
31 Jul 26	19.09000 +0.19	19.18	18.81	18.90	73,796
30 Jul 26	18.90000 +0.36	18.96	18.60	18.71	74,480
29 Jul 26	18.54000 -0.80	19.40	18.54	19.40	102,497
28 Jul 26	19.34000 -0.30	19.35	19.10	19.35	52,690
27 Jul 26	19.64000 +0.02	20.25	19.46	19.64	65,095
24 Jul 26	19.62000 -0.08	19.77	19.32	19.75	65,160
23 Jul 26	19.70000 -0.09	19.89	19.50	19.83	83,824
22 Jul 26	19.79000 +0.54	19.80	19.33	19.33	130,178
21 Jul 26	19.25000 +0.63	19.27	18.77	18.90	97,711
20 Jul 26	18.62000 +0.04	18.84	18.50	18.84	40,378
17 Jul 26	18.58000 -0.10	18.92	18.32	18.68	75,483
16 Jul 26	18.68000 -0.11	18.92	18.50	18.86	63,636
15 Jul 26	18.79000 -0.08	19.06	18.54	18.99	78,297
14 Jul 26	18.87000 -0.45	19.27	18.84	19.23	46,773
13 Jul 26	19.32000 +0.05	19.40	19.21	19.36	59,156
10 Jul 26	19.27000 -0.18	19.57	18.95	19.47	79,565
09 Jul 26	19.45000 +0.32	20.00	19.24	19.38	168,152
08 Jul 26	19.13000 +0.46	19.15	18.53	18.99	62,920
07 Jul 26	18.67000 +0.33	18.76	18.34	18.59	81,993
06 Jul 26	18.34000 -0.19	18.50	18.27	18.48	73,298
03 Jul 26	18.53000 +0.24	18.61	18.37	18.41	25,217
02 Jul 26	18.29000 -0.57	18.78	18.14	18.71	105,787
30 Jun 26	18.86000 -0.18	19.05	18.71	18.99	66,582
29 Jun 26	19.04000 -0.20	19.52	18.95	19.52	36,583
26 Jun 26	19.24000 -0.27	19.45	19.09	19.38	71,140
25 Jun 26	19.51000 +0.43	19.60	19.00	19.13	90,263
24 Jun 26	19.08000 -0.09	19.22	18.77	19.07	71,940
23 Jun 26	19.17000 -0.09	19.25	18.96	19.20	34,100
22 Jun 26	19.26000 -0.10	19.52	19.02	19.52	54,622
19 Jun 26	19.36000 +0.20	19.57	19.15	19.22	52,647
18 Jun 26	19.16000 +0.24	19.16	18.55	19.10	114,209
17 Jun 26	18.92000 +0.01	19.61	18.77	18.77	144,473
16 Jun 26	18.91000 -0.29	19.27	18.81	19.08	68,815
15 Jun 26	19.20000 +0.28	19.30	18.72	18.91	56,500
12 Jun 26	18.92000 +0.13	19.04	18.60	18.62	73,310
11 Jun 26	18.79000 +0.28	18.95	18.63	18.72	93,067
10 Jun 26	18.51000 -1.00	19.45	18.49	19.45	103,924
09 Jun 26	19.51000 -0.05	19.70	19.02	19.62	54,612
08 Jun 26	19.56000 +0.38	19.70	19.13	19.19	63,526
05 Jun 26	19.18000 -0.49	19.65	19.12	19.65	70,580
04 Jun 26	19.67000 +0.84	19.84	18.90	18.90	92,822
03 Jun 26	18.83000 -0.42	19.22	18.78	19.11	70,195
02 Jun 26	19.25000 +0.19	19.38	19.10	19.18	74,954
01 Jun 26	19.06000 -0.02	19.65	19.01	19.27	91,682
29 May 26	19.08000 -0.03	19.39	19.03	19.06	53,038
28 May 26	19.11000 -0.23	19.53	19.11	19.39	79,940
27 May 26	19.34000 -0.64	20.19	19.34	19.95	114,834
26 May 26	19.98000 -0.29	20.30	19.95	20.20	111,478
25 May 26	20.27000 -0.15	20.34	19.95	20.34	85,218
22 May 26	20.42000 +0.52	20.50	19.82	19.99	103,734
21 May 26	19.90000 -0.11	20.25	19.69	20.07	60,030
20 May 26	20.01000 -0.25	20.55	19.94	20.53	86,500
19 May 26	20.26000 -0.76	20.97	20.26	20.96	101,686
15 May 26	21.02000 -0.60	21.70	21.00	21.70	86,581
14 May 26	21.62000 +1.83	22.16	19.85	19.99	307,887
13 May 26	19.79000 -0.15	20.05	19.60	19.93	170,487
12 May 26	19.94000 +0.00	20.05	19.65	19.95	88,897
11 May 26	19.94000 -0.15	20.15	19.80	20.00	95,148
08 May 26	20.09000 +0.29	20.25	19.75	19.98	47,604
07 May 26	19.80000 -0.13	19.92	19.50	19.92	105,675
06 May 26	19.93000 -0.31	20.23	19.50	20.23	115,427
05 May 26	20.24000 +0.39	20.39	19.95	20.01	139,405
04 May 26	19.85000 -0.17	20.03	19.77	19.97	152,715
01 May 26	20.02000 +0.06	20.02	19.68	19.92	81,116
30 Apr 26	19.96000 +0.22	20.19	19.63	19.63	98,493
29 Apr 26	19.74000 -0.12	19.88	19.25	19.88	201,622
28 Apr 26	19.86000 +0.33	20.05	19.53	19.80	37,217
27 Apr 26	19.53000 -0.29	20.09	19.44	20.00	132,904
24 Apr 26	19.82000 +0.67	19.90	18.93	19.12	82,745
23 Apr 26	19.15000 -0.13	19.69	18.98	19.23	124,805
22 Apr 26	19.28000 +0.78	19.28	18.50	18.50	309,881
21 Apr 26	18.50000 -0.13	18.94	18.38	18.63	245,278
20 Apr 26	18.63000 -0.56	19.25	18.59	19.25	145,148
17 Apr 26	19.19000 -0.15	19.38	18.75	19.38	84,801
16 Apr 26	19.34000 -0.75	20.28	19.32	20.28	64,457
15 Apr 26	20.09000 -0.17	20.36	20.07	20.10	127,644
14 Apr 26	20.26000 -0.04	20.50	19.78	20.30	108,427
13 Apr 26	20.30000 +0.47	20.31	19.75	19.85	57,140
10 Apr 26	19.83000 +0.56	19.85	19.11	19.14	121,532
09 Apr 26	19.27000 -0.16	19.55	19.19	19.38	96,613
08 Apr 26	19.43000 +0.19	19.57	18.75	18.87	111,483
07 Apr 26	19.24000 -0.02	19.65	18.93	19.33	84,645
06 Apr 26	19.26000 +0.38	19.44	18.97	18.97	59,935
02 Apr 26	18.88000 +0.36	18.96	18.24	18.41	76,977
01 Apr 26	18.52000 -0.25	18.79	18.38	18.58	135,966
31 Mar 26	18.77000 +0.63	18.79	18.33	18.36	144,719
30 Mar 26	18.14000 -0.36	18.74	18.00	18.51	113,224
27 Mar 26	18.50000 -0.41	19.13	18.42	18.92	111,100
26 Mar 26	18.91000 -0.85	19.98	18.82	19.69	130,093
25 Mar 26	19.76000 -0.22	20.24	19.58	20.24	93,521
24 Mar 26	19.98000 +0.39	20.17	19.46	19.46	120,459
23 Mar 26	19.59000 +0.84	19.85	18.71	18.71	64,078
20 Mar 26	18.75000 -0.25	19.09	18.40	18.82	111,026
19 Mar 26	19.00000 +0.47	19.18	18.32	18.41	105,230
18 Mar 26	18.53000 +0.44	18.66	18.08	18.08	97,675
17 Mar 26	18.09000 +0.09	18.23	17.85	18.10	204,785
16 Mar 26	18.00000 +0.41	18.08	17.39	17.77	177,757
13 Mar 26	17.59000 +1.09	18.02	16.68	17.00	328,935
12 Mar 26	16.50000 -6.30	20.99	16.45	20.99	664,224
11 Mar 26	22.80000 +0.12	22.95	22.36	22.37	76,718
10 Mar 26	22.68000 +0.40	22.72	22.11	22.48	151,476
09 Mar 26	22.28000 -0.20	22.75	22.18	22.27	128,693
06 Mar 26	22.48000 -0.64	23.03	22.27	23.03	51,800
05 Mar 26	23.12000 +0.03	23.46	22.80	23.20	80,000
04 Mar 26	23.09000 +0.41	23.49	22.45	22.66	71,000
03 Mar 26	22.68000 -0.42	22.98	22.21	22.97	37,600
02 Mar 26	23.10000 +0.26	23.34	22.39	22.84	84,100
27 Feb 26	22.84000 +0.11	22.84	22.41	22.69	40,400
26 Feb 26	22.73000 +0.33	22.75	22.12	22.39	64,800
25 Feb 26	22.40000 -0.29	22.76	22.15	22.71	54,700
24 Feb 26	22.69000 +0.41	22.70	22.08	22.28	36,100
23 Feb 26	22.28000 -0.30	22.69	21.88	22.61	68,400
20 Feb 26	22.58000 -0.18	23.05	22.39	22.50	51,900
19 Feb 26	22.76000 +0.34	23.05	22.40	22.40	62,200
18 Feb 26	22.42000 +0.47	22.51	22.02	22.02	53,700
17 Feb 26	21.95000 -0.19	22.21	21.57	22.18	66,100
13 Feb 26	22.14000 +0.51	22.32	21.46	21.46	41,400
12 Feb 26	21.63000 -0.03	21.92	21.25	21.84	85,700
11 Feb 26	21.66000 -0.22	22.18	21.66	22.00	69,800
10 Feb 26	21.88000 -0.12	22.13	21.70	22.03	134,600
09 Feb 26	22.00000 +0.04	22.34	21.79	21.79	81,900
06 Feb 26	21.96000 +0.96	22.25	21.26	21.26	83,800
05 Feb 26	21.00000 +0.22	21.44	20.61	20.77	79,900
04 Feb 26	20.78000 +0.40	20.86	20.28	20.50	67,500
03 Feb 26	20.38000 +0.18	20.53	20.08	20.53	90,900
02 Feb 26	20.20000 -0.15	20.42	19.90	20.12	107,000
30 Jan 26	20.35000 -0.19	20.50	19.92	20.41	360,600
29 Jan 26	20.54000 +0.36	20.72	19.88	20.35	114,500
28 Jan 26	20.18000 -0.10	20.41	20.04	20.41	80,100
27 Jan 26	20.28000 -0.39	20.59	20.18	20.50	60,800
26 Jan 26	20.67000 -0.10	20.81	20.50	20.79	88,400
23 Jan 26	20.77000 -0.30	21.32	20.73	21.07	115,000
22 Jan 26	21.07000 -0.20	21.63	21.03	21.53	93,900
21 Jan 26	21.27000 -0.52	21.78	20.45	21.34	137,500
20 Jan 26	21.79000 +0.07	21.94	21.54	21.89	51,900
19 Jan 26	21.72000 +0.01	21.75	21.42	21.70	61,100
16 Jan 26	21.71000 -0.47	22.20	21.59	22.20	82,100
15 Jan 26	22.18000 +0.05	22.30	21.79	21.98	72,500
14 Jan 26	22.13000 +0.41	22.27	21.56	21.56	84,100
13 Jan 26	21.72000 +0.48	21.97	21.21	21.21	78,700
12 Jan 26	21.24000 +0.18	21.37	20.72	21.08	66,000
09 Jan 26	21.06000 +0.25	21.29	20.65	20.98	89,800
08 Jan 26	20.81000 +0.49	21.09	20.31	20.31	54,800
07 Jan 26	20.32000 -0.83	21.14	20.11	21.14	160,800
06 Jan 26	21.15000 +0.98	21.27	20.11	20.14	139,500
05 Jan 26	20.17000 -0.05	20.60	19.70	20.40	101,500
02 Jan 26	20.22000 +0.46	20.22	19.59	19.71	90,000
31 Dec 25	19.76000 +0.22	19.77	19.50	19.60	50,000
30 Dec 25	19.54000 +0.19	19.69	19.28	19.28	65,300
29 Dec 25	19.35000 +0.37	19.55	18.98	19.00	100,400
24 Dec 25	18.98000 +0.26	19.04	18.55	18.73	77,100
23 Dec 25	18.72000 -0.33	19.20	18.63	19.07	108,800
22 Dec 25	19.05000 +0.93	19.27	18.24	18.24	290,300
19 Dec 25	18.12000 -0.91	19.44	17.14	18.89	679,700
18 Dec 25	19.03000 -0.19	19.34	18.90	19.23	91,600
17 Dec 25	19.22000 +0.04	19.85	19.09	19.18	90,700
16 Dec 25	19.18000 +0.16	19.18	18.65	18.97	155,000
15 Dec 25	19.02000 +0.12	19.12	18.78	18.89	232,600
12 Dec 25	18.90000 -0.16	19.07	18.67	19.06	110,400
11 Dec 25	19.06000 -0.17	19.17	18.86	19.17	150,500
10 Dec 25	19.23000 +0.38	19.40	18.52	18.97	332,900
09 Dec 25	18.85000 -0.12	19.07	18.81	18.99	119,400
08 Dec 25	18.97000 -0.53	19.51	18.82	19.50	151,100
05 Dec 25	19.50000 -0.39	20.05	19.41	19.89	130,700
04 Dec 25	19.89000 -0.24	20.39	19.83	20.13	130,100
03 Dec 25	20.13000 +0.27	20.25	19.79	19.79	138,800
02 Dec 25	19.86000 -0.29	20.33	19.61	20.31	69,800
01 Dec 25	20.15000 +0.11	20.41	20.03	20.03	129,700
28 Nov 25	20.04000 +0.28	20.36	19.72	19.72	44,400
27 Nov 25	19.76000 -0.10	19.90	19.65	19.65	42,900
26 Nov 25	19.86000 +0.03	19.96	19.76	19.79	91,600
25 Nov 25	19.83000 +0.43	19.88	19.12	19.38	149,500
24 Nov 25	19.40000 +0.33	19.44	18.89	18.89	942,200
21 Nov 25	19.07000 +0.03	19.29	18.60	19.10	96,100
20 Nov 25	19.04000 -0.21	19.84	18.99	19.54	127,200
19 Nov 25	19.25000 +0.34	19.30	18.70	18.80	142,600
18 Nov 25	18.91000 -0.02	19.36	18.61	18.86	181,600
17 Nov 25	18.93000 -0.62	19.62	18.77	19.08	151,800
14 Nov 25	19.55000 +0.85	19.86	18.54	18.67	156,000
13 Nov 25	18.70000 -1.47	21.43	18.44	21.43	270,100
12 Nov 25	20.17000 +0.32	20.27	19.52	19.75	126,800
11 Nov 25	19.85000 +0.74	19.92	19.12	19.12	79,900
10 Nov 25	19.11000 -0.23	20.00	19.07	19.46	84,700
07 Nov 25	19.34000 -0.36	19.65	19.16	19.60	61,500
06 Nov 25	19.70000 -0.06	20.21	19.68	19.95	90,200
05 Nov 25	19.76000 -0.18	20.22	19.76	19.99	111,500
04 Nov 25	19.94000 -1.75	21.57	19.94	21.57	131,500
03 Nov 25	21.69000 -0.15	21.89	21.26	21.64	179,000
31 Oct 25	21.84000 +0.29	21.93	21.56	21.69	148,300
30 Oct 25	21.55000 -0.36	22.09	21.54	21.94	79,300
29 Oct 25	21.91000 +0.70	21.92	21.30	21.30	141,000
28 Oct 25	21.21000 -0.18	21.52	21.17	21.34	82,000
27 Oct 25	21.39000 +0.06	21.57	21.20	21.25	103,300
24 Oct 25	21.33000 -0.28	21.71	21.33	21.51	101,200
23 Oct 25	21.61000 +0.59	21.96	21.11	21.11	201,200
22 Oct 25	21.02000 +0.29	21.09	20.62	20.62	80,700
21 Oct 25	20.73000 -0.08	21.00	20.51	20.79	59,400
20 Oct 25	20.81000 +0.66	21.00	20.17	20.17	133,600
17 Oct 25	20.15000 -0.13	20.36	19.76	20.33	97,300
16 Oct 25	20.28000 -0.26	20.59	20.17	20.59	99,100
15 Oct 25	20.54000 +0.28	20.73	20.28	20.28	185,700
14 Oct 25	20.26000 +1.40	20.30	18.86	18.91	251,700
10 Oct 25	18.86000 -1.25	19.94	18.83	19.94	218,700
09 Oct 25	20.11000 -0.10	20.74	20.02	20.25	194,000
08 Oct 25	20.21000 -0.14	20.57	20.16	20.50	154,200
07 Oct 25	20.35000 -0.20	21.11	20.08	20.35	186,400
06 Oct 25	20.55000 +0.58	20.74	19.92	20.24	152,400
03 Oct 25	19.97000 -0.33	20.36	19.94	20.34	172,600
02 Oct 25	20.30000 -0.04	20.43	19.89	20.39	105,800
01 Oct 25	20.34000 +0.57	20.48	19.64	19.75	153,400
30 Sep 25	19.77000 +0.12	19.88	19.38	19.48	108,600
29 Sep 25	19.65000 +0.38	19.74	19.01	19.26	352,600
26 Sep 25	19.27000 +0.09	19.47	19.13	19.30	58,200
25 Sep 25	19.18000 +0.02	19.20	18.95	19.14	66,000
24 Sep 25	19.16000 +0.34	19.26	18.72	18.91	61,400
23 Sep 25	18.82000 -0.19	19.42	18.80	19.11	85,300
22 Sep 25	19.01000 +0.38	19.05	18.46	18.54	83,200
19 Sep 25	18.63000 -0.31	18.99	18.57	18.99	93,000
18 Sep 25	18.94000 -0.15	19.25	18.82	19.25	76,900
17 Sep 25	19.09000 +0.02	19.56	19.05	19.24	103,500
16 Sep 25	19.07000 +0.22	19.12	18.74	18.77	53,800
15 Sep 25	18.85000 -0.10	19.04	18.69	18.87	65,400
12 Sep 25	18.95000 +0.32	19.09	18.63	18.63	96,400
11 Sep 25	18.63000 -0.37	19.02	18.63	18.90	92,600
10 Sep 25	19.00000 +0.45	19.02	18.52	18.52	94,600
09 Sep 25	18.55000 -0.02	18.81	18.51	18.60	79,800
08 Sep 25	18.57000 +0.02	18.61	18.14	18.45	75,900
05 Sep 25	18.55000 -0.09	18.81	18.31	18.71	74,900
04 Sep 25	18.64000 +0.19	18.69	18.32	18.39	114,000
03 Sep 25	18.45000 -0.38	18.82	18.40	18.62	91,900
02 Sep 25	18.83000 +0.06	18.86	18.55	18.55	78,100
29 Aug 25	18.77000 +0.05	18.82	18.52	18.79	108,300
28 Aug 25	18.72000 +0.22	18.79	18.45	18.53	54,500
27 Aug 25	18.50000 +0.36	18.58	18.11	18.11	109,700
26 Aug 25	18.14000 +0.02	18.38	18.10	18.14	157,200
25 Aug 25	18.12000 -0.64	18.68	18.12	18.61	62,100
22 Aug 25	18.76000 +0.25	19.09	18.43	18.43	139,400
21 Aug 25	18.51000 +0.51	18.60	17.91	17.91	161,700
20 Aug 25	18.00000 +0.88	18.16	17.11	17.17	180,000
19 Aug 25	17.12000 -0.16	17.40	17.00	17.23	265,500
18 Aug 25	17.28000 +0.27	17.56	16.78	16.99	241,900
15 Aug 25	17.01000 -0.79	17.72	16.95	17.53	452,500
14 Aug 25	17.80000 -5.19	19.25	17.12	19.00	939,700
13 Aug 25	22.99000 +0.34	23.10	22.44	22.72	74,300
12 Aug 25	22.65000 +0.25	23.03	22.48	22.48	84,500
11 Aug 25	22.40000 -0.08	22.65	22.32	22.60	40,500
08 Aug 25	22.48000 +0.45	22.57	22.11	22.35	108,700
07 Aug 25	22.03000 +1.17	22.83	22.00	22.00	181,700
06 Aug 25	20.86000 +0.68	20.89	20.34	20.35	68,700
05 Aug 25	20.18000 -0.43	20.76	20.15	20.61	108,600
01 Aug 25	20.61000 -0.24	20.67	20.22	20.67	49,300
31 Jul 25	20.85000 -0.28	21.13	20.73	21.00	52,600
30 Jul 25	21.13000 -0.44	21.44	20.94	21.42	30,600
29 Jul 25	21.57000 +0.42	21.58	21.00	21.27	103,700
28 Jul 25	21.15000 +0.09	21.40	21.15	21.20	24,500
25 Jul 25	21.06000 -0.51	21.48	21.06	21.39	22,800
24 Jul 25	21.57000 +0.13	21.60	21.23	21.41	42,900
23 Jul 25	21.44000 +0.54	21.53	20.86	20.86	52,000
22 Jul 25	20.90000 -0.12	21.05	20.86	20.96	31,300
21 Jul 25	21.02000 +0.06	21.09	20.83	21.05	32,000
18 Jul 25	20.96000 +0.06	21.17	20.88	21.14	94,900
17 Jul 25	20.90000 +0.18	21.00	20.65	20.91	105,200
16 Jul 25	20.72000 -0.16	20.97	20.56	20.89	137,100
15 Jul 25	20.88000 -0.42	21.50	20.81	21.46	105,900
14 Jul 25	21.30000 -0.55	21.87	21.16	21.77	106,400
11 Jul 25	21.85000 -0.99	22.42	20.98	22.42	333,100
10 Jul 25	22.84000 -0.02	23.26	22.64	22.91	66,100
09 Jul 25	22.86000 +0.25	22.95	22.33	22.66	53,400
08 Jul 25	22.61000 +0.58	22.67	22.13	22.13	157,200
07 Jul 25	22.03000 -0.45	22.53	21.87	22.40	32,900
04 Jul 25	22.48000 +0.16	22.56	22.28	22.33	33,400
03 Jul 25	22.32000 -0.18	22.60	22.25	22.60	32,400
02 Jul 25	22.50000 +0.71	22.54	21.79	21.85	113,900
30 Jun 25	21.79000 -0.30	22.11	21.67	21.93	94,200
27 Jun 25	22.09000 -0.76	22.87	21.83	22.87	263,100
26 Jun 25	22.85000 +0.41	22.99	22.30	22.69	58,900
25 Jun 25	22.44000 -0.54	22.98	22.40	22.93	58,600
24 Jun 25	22.98000 -0.17	23.17	22.81	23.00	28,300
23 Jun 25	23.15000 -0.98	24.28	23.10	24.18	53,100
20 Jun 25	24.13000 +0.13	24.20	23.94	24.16	29,700
19 Jun 25	24.00000 -0.22	24.18	23.93	24.01	18,800
18 Jun 25	24.22000 -0.31	24.59	24.11	24.57	32,900
17 Jun 25	24.53000 +0.49	24.59	24.09	24.21	40,300
16 Jun 25	24.04000 -0.34	24.36	23.91	24.30	36,200
13 Jun 25	24.38000 -0.09	24.55	24.27	24.50	24,400
12 Jun 25	24.47000 -0.34	24.62	24.39	24.44	21,400
11 Jun 25	24.81000 +0.39	24.81	24.39	24.56	43,200
10 Jun 25	24.42000 -0.20	24.90	24.38	24.78	25,600
09 Jun 25	24.62000 +0.20	24.78	24.42	24.42	33,400
06 Jun 25	24.42000 +0.57	24.50	24.00	24.00	26,700
05 Jun 25	23.85000 -0.09	24.03	23.63	23.92	49,200
04 Jun 25	23.94000 -0.26	24.08	23.64	24.02	45,000
03 Jun 25	24.20000 +0.69	24.40	23.45	23.45	109,900
02 Jun 25	23.51000 -0.09	23.77	23.49	23.62	71,400
30 May 25	23.60000 -0.40	24.00	23.32	24.00	93,500
29 May 25	24.00000 -0.01	24.14	23.82	24.11	58,600
28 May 25	24.01000 +0.27	24.25	23.61	23.87	83,400
27 May 25	23.74000 +0.16	23.88	23.42	23.88	71,200
26 May 25	23.58000 +0.01	23.81	23.58	23.69	51,800
23 May 25	23.57000 -0.10	23.67	23.33	23.39	39,700
22 May 25	23.67000 +0.70	23.75	22.62	22.73	73,300
21 May 25	22.97000 -0.68	23.87	22.94	23.87	45,200
20 May 25	23.65000 -0.45	24.06	23.54	23.54	57,200
16 May 25	24.10000 +0.06	24.50	23.86	24.23	69,800
15 May 25	24.04000 +0.53	24.83	21.99	21.99	173,100
14 May 25	23.51000 +0.66	23.73	22.90	22.99	141,800
13 May 25	22.85000 +0.18	23.16	22.71	22.92	114,500
12 May 25	22.67000 +0.74	23.08	22.51	22.51	78,700
09 May 25	21.93000 -0.28	22.50	21.84	22.50	68,100
08 May 25	22.21000 +0.34	22.40	21.90	22.00	82,800
07 May 25	21.87000 +0.37	21.92	21.41	21.60	48,000
06 May 25	21.50000 +0.29	21.72	21.18	21.21	50,600
05 May 25	21.21000 -0.54	21.64	21.14	21.63	40,200
02 May 25	21.75000 +0.40	21.85	21.25	21.41	111,200
01 May 25	21.35000 +0.35	21.53	21.16	21.16	155,300
30 Apr 25	21.00000 -0.11	21.04	20.52	21.04	67,800
29 Apr 25	21.11000 -0.16	21.32	20.94	21.25	37,600
28 Apr 25	21.27000 -0.06	21.43	21.07	21.38	48,200
25 Apr 25	21.33000 +0.28	21.47	20.95	21.04	91,300
24 Apr 25	21.05000 -0.30	21.60	21.00	21.37	120,400
23 Apr 25	21.35000 +0.18	21.80	21.25	21.26	80,200
22 Apr 25	21.17000 +0.06	21.44	21.04	21.24	73,000
21 Apr 25	21.11000 -0.11	21.20	20.58	20.87	61,900
17 Apr 25	21.22000 +0.15	21.49	21.00	21.00	125,900
16 Apr 25	21.07000 +0.40	21.35	20.66	20.66	89,100
15 Apr 25	20.67000 +0.64	20.88	20.02	20.02	106,500
14 Apr 25	20.03000 +0.16	20.43	19.89	20.26	82,600
11 Apr 25	19.87000 +0.60	19.94	18.93	19.38	68,800
10 Apr 25	19.27000 -1.66	20.46	19.13	20.46	94,300
09 Apr 25	20.93000 +1.77	21.21	18.83	19.00	131,400
08 Apr 25	19.16000 -0.67	20.56	19.03	20.56	111,900
07 Apr 25	19.83000 -0.47	20.59	19.39	19.50	166,700
04 Apr 25	20.30000 -1.77	21.58	20.00	21.55	168,100
03 Apr 25	22.07000 -1.30	22.87	21.98	22.49	113,200
02 Apr 25	23.37000 +0.41	23.37	22.70	22.88	87,700
01 Apr 25	22.96000 +0.27	23.00	22.51	22.51	62,800
31 Mar 25	22.69000 -0.21	23.02	22.64	22.99	82,700
28 Mar 25	22.90000 -0.12	23.09	22.73	22.95	54,400
27 Mar 25	23.02000 -1.28	24.22	22.99	24.22	96,000
26 Mar 25	24.30000 +0.96	24.37	23.38	23.38	121,800
25 Mar 25	23.34000 -0.05	23.56	23.19	23.48	62,300
24 Mar 25	23.39000 +0.29	23.76	23.16	23.16	95,700
21 Mar 25	23.10000 -0.58	24.00	23.01	23.68	138,100
20 Mar 25	23.68000 -1.19	24.96	21.88	23.11	235,300
19 Mar 25	24.87000 +0.57	25.05	24.04	24.31	126,200
18 Mar 25	24.30000 +0.28	24.69	23.99	23.99	69,900
17 Mar 25	24.02000 -0.09	24.71	23.73	24.08	102,600
14 Mar 25	24.11000 +0.99	24.38	23.15	23.15	99,400
13 Mar 25	23.12000 -0.29	23.59	22.90	23.44	104,300
12 Mar 25	23.41000 +0.48	23.45	22.94	22.98	92,800
11 Mar 25	22.93000 -0.03	23.23	22.65	22.96	75,800
10 Mar 25	22.96000 -1.41	24.08	22.76	24.08	149,900
07 Mar 25	24.37000 +0.39	25.07	24.06	24.06	102,500
06 Mar 25	23.98000 +0.23	24.37	23.55	23.65	127,700
05 Mar 25	23.75000 +0.59	23.76	22.99	23.15	244,000
04 Mar 25	23.16000 -1.17	24.11	23.16	24.00	121,900
03 Mar 25	24.33000 -1.09	25.77	23.93	25.40	131,600
28 Feb 25	25.42000 -0.24	25.79	25.29	25.78	93,300
27 Feb 25	25.66000 -0.29	26.42	25.62	26.25	57,600
26 Feb 25	25.95000 +0.01	26.31	25.86	25.86	65,500
25 Feb 25	25.94000 +0.15	26.00	25.51	25.77	58,500
24 Feb 25	25.79000 -0.55	26.53	25.77	26.35	66,100
21 Feb 25	26.34000 -0.43	26.89	26.18	26.86	57,200
20 Feb 25	26.77000 -0.05	27.21	26.43	27.13	65,000
19 Feb 25	26.82000 +0.04	26.99	26.41	26.93	76,400
18 Feb 25	26.78000 +0.31	27.14	26.30	26.30	103,900
14 Feb 25	26.47000 -0.15	26.93	26.22	26.78	55,800
13 Feb 25	26.62000 -0.27	26.98	26.58	26.98	34,000
12 Feb 25	26.89000 -0.26	27.15	26.56	27.15	54,200
11 Feb 25	27.15000 -0.46	27.68	26.98	27.68	129,600
10 Feb 25	27.61000 +0.56	27.68	27.23	27.23	36,800
07 Feb 25	27.05000 +0.25	27.18	26.90	26.90	43,300
06 Feb 25	26.80000 -0.26	27.00	26.75	26.81	91,400
05 Feb 25	27.06000 +0.02	27.38	26.81	27.02	116,500
04 Feb 25	27.04000 +0.03	27.34	26.80	27.01	23,100
03 Feb 25	27.01000 -0.59	27.49	26.64	26.76	85,900
31 Jan 25	27.60000 -0.62	28.31	27.59	28.01	130,400
30 Jan 25	28.22000 -0.23	28.48	27.22	28.44	108,700
29 Jan 25	28.45000 +0.17	28.74	28.26	28.26	47,000
28 Jan 25	28.28000 -0.33	28.75	28.21	28.58	44,100
27 Jan 25	28.61000 -0.50	29.24	28.16	29.02	92,300
24 Jan 25	29.11000 -0.13	29.43	29.00	29.00	32,600
23 Jan 25	29.24000 -0.83	30.25	29.11	30.25	85,200
22 Jan 25	30.07000 +0.16	31.22	30.07	30.33	192,000
21 Jan 25	29.91000 -0.08	30.32	29.42	30.32	77,000
20 Jan 25	29.99000 +0.41	30.04	29.26	29.26	12,500
17 Jan 25	29.58000 -0.45	30.34	29.52	30.09	44,900
16 Jan 25	30.03000 -0.21	30.39	30.03	30.29	63,000
15 Jan 25	30.24000 +0.37	30.39	29.88	30.00	43,200
14 Jan 25	29.87000 +0.62	29.95	29.10	29.42	50,500
13 Jan 25	29.25000 +0.02	29.71	29.22	29.36	68,800
10 Jan 25	29.23000 -0.58	29.88	28.94	29.69	68,400
09 Jan 25	29.81000 +0.58	30.62	29.52	29.83	59,600
08 Jan 25	29.23000 -2.35	31.60	29.22	31.56	126,400
07 Jan 25	31.58000 +0.39	31.67	31.32	31.48	40,900
06 Jan 25	31.19000 -0.24	31.64	31.13	31.64	40,200
03 Jan 25	31.43000 +0.19	31.52	31.03	31.06	48,900
02 Jan 25	31.24000 +0.26	31.65	30.81	30.90	54,600
31 Dec 24	30.98000 +0.21	31.16	30.79	31.00	51,800
30 Dec 24	30.77000 +0.29	30.85	30.07	30.07	25,400
27 Dec 24	30.48000 -0.22	30.72	30.18	30.58	29,600
24 Dec 24	30.70000 +0.09	30.90	30.40	30.70	34,100
23 Dec 24	30.61000 +1.47	30.63	29.16	29.16	66,200
20 Dec 24	29.14000 -0.29	29.51	29.00	29.50	62,800
19 Dec 24	29.43000 +0.03	29.75	29.31	29.47	73,500
18 Dec 24	29.40000 -0.50	29.98	29.30	29.90	74,800
17 Dec 24	29.90000 -0.04	30.20	29.58	30.09	74,900
16 Dec 24	29.94000 +0.29	30.60	29.43	29.43	76,600
13 Dec 24	29.65000 -0.11	29.84	29.51	29.84	17,600
12 Dec 24	29.76000 +0.00	29.97	28.74	29.74	49,200
11 Dec 24	29.76000 +0.09	29.98	29.49	29.69	49,600
10 Dec 24	29.67000 -0.10	30.21	29.60	29.83	90,000
09 Dec 24	29.77000 +0.37	30.23	29.55	29.67	57,000
06 Dec 24	29.40000 -0.15	30.11	29.13	29.61	136,400
05 Dec 24	29.55000 +1.08	30.24	28.96	30.00	191,400
04 Dec 24	28.47000 +0.37	28.47	27.99	28.01	29,900
03 Dec 24	28.10000 -0.40	28.51	27.88	28.42	100,300
02 Dec 24	28.50000 -0.08	28.67	27.97	28.58	67,900
29 Nov 24	28.58000 +0.58	28.65	27.98	28.28	55,500
28 Nov 24	28.00000 +0.64	28.12	27.36	27.36	61,900
27 Nov 24	27.36000 +0.01	27.50	27.05	27.50	62,000
26 Nov 24	27.35000 -0.67	28.13	27.27	28.13	42,700
25 Nov 24	28.02000 -0.41	28.24	27.57	28.02	96,200
22 Nov 24	28.43000 +0.90	28.53	27.52	27.53	79,100
21 Nov 24	27.53000 +0.11	27.78	27.30	27.40	28,800
20 Nov 24	27.42000 -0.05	27.70	27.37	27.49	29,000
19 Nov 24	27.47000 -0.06	27.60	27.16	27.30	35,400
18 Nov 24	27.53000 -0.48	28.55	27.50	28.55	48,400
15 Nov 24	28.01000 -0.01	28.32	27.89	27.97	50,500
14 Nov 24	28.02000 +0.10	28.25	27.66	27.83	49,300
13 Nov 24	27.92000 -0.08	28.10	27.63	27.97	39,300
12 Nov 24	28.00000 -0.57	28.66	27.89	28.46	36,300
11 Nov 24	28.57000 -0.18	28.91	28.43	28.91	18,900
08 Nov 24	28.75000 -0.34	29.21	28.52	29.10	32,700
07 Nov 24	29.09000 -0.28	29.29	28.90	29.29	34,600
06 Nov 24	29.37000 +0.51	29.48	28.76	29.01	117,000
05 Nov 24	28.86000 +0.80	28.86	28.00	28.22	77,600
04 Nov 24	28.06000 +0.72	28.25	27.21	27.53	108,600
01 Nov 24	27.34000 +0.19	28.04	27.00	27.40	157,200
31 Oct 24	27.15000 +3.22	27.75	25.85	25.85	369,700
30 Oct 24	23.93000 +0.52	23.94	23.34	23.58	55,300
29 Oct 24	23.41000 -0.26	23.96	23.38	23.65	25,200
28 Oct 24	23.67000 -0.57	24.01	23.35	24.01	83,200
25 Oct 24	24.24000 +0.23	24.24	23.97	24.08	33,100
24 Oct 24	24.01000 +0.41	24.17	23.53	23.62	41,000
23 Oct 24	23.60000 -0.55	24.09	23.51	24.09	37,700
22 Oct 24	24.15000 -0.16	24.37	24.04	24.33	28,400
21 Oct 24	24.31000 +1.02	24.38	23.51	23.51	66,700
18 Oct 24	23.29000 -0.09	23.47	22.68	23.41	105,800
17 Oct 24	23.38000 +0.02	23.87	23.19	23.87	82,100
16 Oct 24	23.36000 -0.71	24.10	23.19	24.10	205,400
15 Oct 24	24.07000 -2.05	25.95	24.02	25.95	137,900
11 Oct 24	26.12000 +0.28	26.19	25.82	25.82	28,200
10 Oct 24	25.84000 +0.31	26.07	25.45	25.52	62,500
09 Oct 24	25.53000 +0.13	25.86	25.08	25.17	27,200
08 Oct 24	25.40000 -0.60	25.88	25.26	25.78	30,700
07 Oct 24	26.00000 +0.18	26.22	25.79	25.79	37,600
04 Oct 24	25.82000 +0.08	26.14	25.70	26.00	85,300
03 Oct 24	25.74000 +0.40	25.85	25.26	25.32	37,700
02 Oct 24	25.34000 -0.11	25.62	25.18	25.56	26,400
01 Oct 24	25.45000 +0.16	25.70	25.27	25.34	36,800
30 Sep 24	25.29000 -0.15	25.65	25.10	25.38	32,800
27 Sep 24	25.44000 +0.70	25.50	24.78	24.96	44,500
26 Sep 24	24.74000 -0.26	24.94	24.46	24.94	71,300
25 Sep 24	25.00000 -0.91	25.80	24.91	25.80	41,900
24 Sep 24	25.91000 +0.38	25.99	25.61	25.63	46,900
23 Sep 24	25.53000 +0.07	25.91	25.34	25.51	29,500
20 Sep 24	25.46000 +0.13	25.61	25.03	25.28	50,600
19 Sep 24	25.33000 +0.26	25.64	25.27	25.55	28,700
18 Sep 24	25.07000 -0.40	25.64	25.07	25.52	34,000
17 Sep 24	25.47000 +0.54	25.55	24.86	24.86	36,600
16 Sep 24	24.93000 +0.18	25.01	24.75	24.79	37,800
13 Sep 24	24.75000 +0.22	24.84	24.61	24.71	18,700
12 Sep 24	24.53000 +0.10	24.74	24.24	24.44	20,400
11 Sep 24	24.43000 +0.07	24.50	23.82	24.47	42,600
10 Sep 24	24.36000 -0.21	24.66	24.03	24.63	42,700
09 Sep 24	24.57000 +0.15	25.09	24.43	24.43	59,000
06 Sep 24	24.42000 -1.51	26.09	24.29	25.99	72,800
05 Sep 24	25.93000 -0.30	26.18	25.76	26.17	44,700
04 Sep 24	26.23000 +0.31	26.44	25.98	26.17	28,400
03 Sep 24	25.92000 -0.66	26.65	25.64	26.65	67,600
30 Aug 24	26.58000 -0.47	27.03	26.07	26.89	103,300
29 Aug 24	27.05000 +1.47	27.34	25.88	25.88	84,700
28 Aug 24	25.58000 -0.07	25.75	25.21	25.21	16,800
27 Aug 24	25.65000 -0.37	26.16	25.48	25.98	26,600
26 Aug 24	26.02000 +0.12	26.40	25.92	25.92	12,800
23 Aug 24	25.90000 +0.45	26.00	25.38	25.38	12,300
22 Aug 24	25.45000 -0.05	25.82	25.44	25.60	18,000
21 Aug 24	25.50000 -0.01	26.00	25.50	25.85	37,200
20 Aug 24	25.51000 -0.81	26.46	25.50	26.35	31,500
19 Aug 24	26.32000 +0.44	26.58	25.90	25.90	51,700
16 Aug 24	25.88000 +0.60	26.13	25.19	25.20	63,900
15 Aug 24	25.28000 +0.53	25.46	24.73	24.73	41,500
14 Aug 24	24.75000 +0.14	25.03	24.46	24.61	70,900
13 Aug 24	24.61000 -0.01	24.87	24.41	24.82	47,800
12 Aug 24	24.62000 +0.89	24.65	23.73	23.73	32,100
09 Aug 24	23.73000 -0.26	24.17	23.59	23.99	61,000
08 Aug 24	23.99000 -0.05	24.50	23.95	24.12	82,400
07 Aug 24	24.04000 -0.71	24.79	23.86	24.79	168,700
06 Aug 24	24.75000 -0.27	25.41	24.30	25.20	110,500
02 Aug 24	25.02000 -0.74	25.72	24.58	25.39	134,200
01 Aug 24	25.76000 -1.86	28.10	24.01	26.12	430,400
31 Jul 24	27.62000 +0.57	27.70	26.95	27.05	187,500
30 Jul 24	27.05000 +0.41	27.05	26.72	26.74	61,200
29 Jul 24	26.64000 -0.76	27.50	26.50	27.49	39,900
26 Jul 24	27.40000 +0.40	27.40	27.04	27.04	44,500
25 Jul 24	27.00000 +0.00	27.23	26.65	26.95	50,300
24 Jul 24	27.00000 -0.14	27.48	26.94	27.19	54,200
23 Jul 24	27.14000 +0.04	27.31	26.85	27.09	79,100
22 Jul 24	27.10000 +0.01	27.24	26.93	27.23	30,400
19 Jul 24	27.09000 +0.16	27.23	26.72	26.96	30,900
18 Jul 24	26.93000 -0.18	27.20	26.84	27.20	44,700
17 Jul 24	27.11000 -0.09	27.29	26.96	27.19	45,900
16 Jul 24	27.20000 +0.60	27.26	26.58	26.58	44,700
15 Jul 24	26.60000 +0.24	27.10	26.34	26.49	84,200
12 Jul 24	26.36000 +0.38	26.37	25.87	26.15	107,100
11 Jul 24	25.98000 -0.53	26.50	25.85	26.50	64,700
10 Jul 24	26.51000 -0.01	26.93	26.14	26.93	48,000
09 Jul 24	26.52000 -0.68	27.27	26.50	26.95	37,900
08 Jul 24	27.20000 +0.01	27.21	26.91	27.05	39,500
05 Jul 24	27.19000 +0.10	27.58	26.76	27.00	99,800
04 Jul 24	27.09000 +0.34	28.39	26.69	26.86	54,700
03 Jul 24	26.75000 +0.35	27.14	26.40	26.51	38,500
02 Jul 24	26.40000 +0.02	26.43	26.10	26.26	81,100
28 Jun 24	26.38000 +0.04	26.85	26.32	26.34	64,700
27 Jun 24	26.34000 +0.22	26.34	26.01	26.17	88,300
26 Jun 24	26.12000 +0.10	26.35	25.90	26.01	142,200
25 Jun 24	26.02000 -0.38	26.63	26.02	26.63	144,100
24 Jun 24	26.40000 +0.29	26.71	26.20	26.32	141,700
21 Jun 24	26.11000 -1.38	27.68	26.03	27.35	155,600
20 Jun 24	27.49000 -0.12	27.87	27.20	27.61	103,800
19 Jun 24	27.61000 -0.07	27.91	27.61	27.73	9,900
18 Jun 24	27.68000 -0.09	28.09	27.49	27.73	40,300
17 Jun 24	27.77000 +0.28	27.77	27.48	27.59	31,400
14 Jun 24	27.49000 -0.15	27.64	27.34	27.57	53,600
13 Jun 24	27.64000 -0.96	28.60	27.45	28.60	60,200
12 Jun 24	28.60000 -0.10	28.99	28.55	28.72	35,800
11 Jun 24	28.70000 -0.27	29.05	28.64	28.80	42,200
10 Jun 24	28.97000 +0.57	28.99	28.31	28.31	89,400
07 Jun 24	28.40000 -0.11	28.71	28.28	28.28	32,000
06 Jun 24	28.51000 +0.25	28.63	28.28	28.28	13,000
05 Jun 24	28.26000 +0.91	28.30	27.30	27.34	38,900
04 Jun 24	27.35000 -0.41	27.81	27.26	27.61	75,500
03 Jun 24	27.76000 -1.12	28.95	27.47	28.73	67,400
31 May 24	28.88000 -0.14	29.00	28.66	28.68	81,400
30 May 24	29.02000 -0.34	29.38	28.84	29.38	47,600
29 May 24	29.36000 +0.69	29.64	28.42	28.54	93,100
28 May 24	28.67000 +1.21	28.85	27.45	27.45	86,400
27 May 24	27.46000 +0.32	27.68	27.23	27.53	15,900
24 May 24	27.14000 +0.05	27.16	26.85	27.13	31,600
23 May 24	27.09000 -0.22	27.37	27.09	27.31	34,000
22 May 24	27.31000 -0.07	27.31	26.69	27.29	64,100
21 May 24	27.38000 +0.28	27.50	26.85	27.00	112,100
17 May 24	27.10000 -0.37	27.79	27.06	27.42	30,300
16 May 24	27.47000 -0.40	27.83	27.47	27.80	61,900
15 May 24	27.87000 -0.21	28.04	27.50	27.92	27,600
14 May 24	28.08000 -0.11	28.28	27.87	28.16	18,400
13 May 24	28.19000 +0.10	28.19	27.79	28.19	23,100
10 May 24	28.09000 -0.33	28.71	28.09	28.58	20,100
09 May 24	28.42000 +0.39	28.51	28.09	28.09	21,100
08 May 24	28.03000 -0.04	28.25	27.90	28.01	67,400
07 May 24	28.07000 -0.02	28.48	27.93	28.31	30,100
06 May 24	28.09000 +0.03	28.64	27.79	28.02	87,100
03 May 24	28.06000 -0.25	28.80	27.99	28.23	59,000
02 May 24	28.31000 -0.77	29.72	27.52	29.72	201,200
01 May 24	29.08000 +0.08	29.32	28.75	28.83	69,200
30 Apr 24	29.00000 -1.28	30.28	28.77	30.28	96,500
29 Apr 24	30.28000 +0.10	30.29	29.86	30.07	40,100
26 Apr 24	30.18000 +0.37	30.18	29.70	29.81	45,800
25 Apr 24	29.81000 +0.43	29.81	28.94	29.12	45,500
24 Apr 24	29.38000 +0.21	29.45	29.11	29.32	54,800
23 Apr 24	29.17000 +0.47	29.24	28.49	28.51	50,400
22 Apr 24	28.70000 +0.42	28.78	28.03	28.08	55,400
19 Apr 24	28.28000 -0.10	28.38	28.02	28.32	77,100
18 Apr 24	28.38000 -0.27	29.88	28.34	29.72	70,600
17 Apr 24	28.65000 -0.26	28.96	28.41	28.91	42,600
16 Apr 24	28.91000 +0.06	28.96	28.40	28.84	66,500
15 Apr 24	28.85000 -0.18	29.48	28.65	29.07	61,400
12 Apr 24	29.03000 -0.77	30.00	28.82	29.96	69,000
11 Apr 24	29.80000 -0.30	30.09	29.51	29.99	119,900
10 Apr 24	30.10000 -0.09	30.35	29.80	30.01	34,400
09 Apr 24	30.19000 -0.59	30.80	30.07	30.80	29,000
08 Apr 24	30.78000 -0.20	31.00	30.13	31.00	48,600
05 Apr 24	30.98000 -0.46	31.64	30.83	31.46	49,400
04 Apr 24	31.44000 -0.24	31.91	31.38	31.80	66,900
03 Apr 24	31.68000 +0.43	31.79	30.99	31.25	38,700
02 Apr 24	31.25000 +0.69	31.36	30.49	30.64	112,100
01 Apr 24	30.56000 +0.44	30.67	29.96	30.19	182,100
28 Mar 24	30.12000 -0.61	30.95	30.12	30.95	60,800
27 Mar 24	30.73000 +0.77	30.73	29.75	29.75	44,100
26 Mar 24	29.96000 -0.79	30.77	29.87	30.77	47,600
25 Mar 24	30.75000 +0.08	31.08	30.65	30.65	47,100
22 Mar 24	30.67000 -0.39	31.13	30.47	30.94	46,000
21 Mar 24	31.06000 +0.15	31.38	30.93	31.12	50,200
20 Mar 24	30.91000 -1.01	31.92	30.87	31.78	52,600
19 Mar 24	31.92000 +0.76	32.21	31.14	31.17	84,100
18 Mar 24	31.16000 -0.06	31.52	31.13	31.20	28,000
15 Mar 24	31.22000 -0.09	31.82	30.90	31.06	119,400
14 Mar 24	31.31000 -2.83	33.61	31.24	33.16	243,300
13 Mar 24	34.14000 +0.19	34.87	34.06	34.19	80,800
12 Mar 24	33.95000 -0.18	34.25	33.70	34.25	57,700
11 Mar 24	34.13000 +0.18	34.15	33.50	33.91	55,700
08 Mar 24	33.95000 +0.11	34.03	33.24	33.97	31,200
07 Mar 24	33.84000 +0.33	33.98	33.53	33.58	49,100
06 Mar 24	33.51000 +0.06	34.27	33.31	33.79	52,600
05 Mar 24	33.45000 -0.88	34.32	33.44	34.32	28,300
04 Mar 24	34.33000 -0.03	34.40	34.08	34.36	49,100
01 Mar 24	34.36000 +0.38	34.60	33.99	34.03	62,400
29 Feb 24	33.98000 +0.13	34.14	33.76	33.90	52,300
28 Feb 24	33.85000 -0.13	34.07	33.50	33.93	48,100
27 Feb 24	33.98000 +0.20	33.99	33.72	33.74	45,000
26 Feb 24	33.78000 +0.37	33.89	32.99	33.46	27,000
23 Feb 24	33.41000 +0.24	33.63	32.72	32.72	57,100
22 Feb 24	33.17000 +0.52	33.20	32.69	32.76	37,800
21 Feb 24	32.65000 +0.19	32.87	32.53	32.67	32,900
20 Feb 24	32.46000 -0.39	32.91	32.06	32.91	50,700
16 Feb 24	32.85000 -0.12	32.91	32.42	32.85	45,000
15 Feb 24	32.97000 +0.61	33.01	32.50	32.55	106,600
14 Feb 24	32.36000 +0.43	32.55	31.70	31.85	41,200
13 Feb 24	31.93000 +0.03	31.96	31.44	31.85	47,000
12 Feb 24	31.90000 +0.17	31.95	31.61	31.61	62,000
09 Feb 24	31.73000 +0.27	31.81	31.35	31.45	76,200
08 Feb 24	31.46000 +1.41	31.50	29.93	29.93	172,300
07 Feb 24	30.05000 -0.18	30.22	29.80	30.22	36,900
06 Feb 24	30.23000 +0.37	30.74	29.42	29.68	159,100
05 Feb 24	29.86000 -0.36	30.30	29.86	30.20	121,100
02 Feb 24	30.22000 -0.05	30.49	29.95	30.48	51,600
01 Feb 24	30.27000 -0.67	31.62	30.22	30.99	122,200
31 Jan 24	30.94000 -0.92	32.81	30.81	31.95	269,700
30 Jan 24	31.86000 +0.10	31.87	31.47	31.55	94,000
29 Jan 24	31.76000 -0.42	32.01	31.64	31.99	131,800
26 Jan 24	32.18000 +0.73	32.18	31.41	31.41	106,400
25 Jan 24	31.45000 -0.36	32.38	30.95	32.38	120,500
24 Jan 24	31.81000 +0.31	31.85	31.38	31.67	82,700
23 Jan 24	31.50000 -0.09	31.65	31.36	31.36	67,000
22 Jan 24	31.59000 +0.33	31.85	31.38	31.49	80,100
19 Jan 24	31.26000 +0.49	31.37	30.57	30.78	92,300
18 Jan 24	30.77000 +0.43	30.86	29.88	30.54	59,700
17 Jan 24	30.34000 +0.97	30.34	29.25	29.35	169,400
16 Jan 24	29.37000 -0.42	29.45	28.76	29.45	59,400
15 Jan 24	29.79000 +0.70	29.79	29.21	29.54	67,100
12 Jan 24	29.09000 +0.20	29.41	29.00	29.04	78,000
11 Jan 24	28.89000 +0.97	28.94	28.05	28.05	85,800
10 Jan 24	27.92000 +0.21	28.05	27.47	27.47	56,200
09 Jan 24	27.71000 +0.57	28.12	27.00	27.28	77,100
08 Jan 24	27.14000 -0.77	27.83	26.99	27.83	43,900
05 Jan 24	27.91000 +0.29	27.91	27.54	27.67	9,700
04 Jan 24	27.62000 -0.60	28.36	27.37	28.17	50,700
03 Jan 24	28.22000 +0.37	28.23	27.49	27.67	88,500
02 Jan 24	27.85000 +0.20	28.06	27.70	27.87	29,300
29 Dec 23	27.65000 -0.02	27.98	27.49	27.73	13,500
28 Dec 23	27.67000 -0.40	27.88	27.54	27.88	17,100
27 Dec 23	28.07000 -0.03	28.43	28.01	28.39	9,600
22 Dec 23	28.10000 +0.14	28.63	27.88	28.24	21,700
21 Dec 23	27.96000 +0.48	28.09	27.50	27.68	51,400
20 Dec 23	27.48000 -0.64	28.23	27.41	28.13	39,500
19 Dec 23	28.12000 +0.73	28.36	27.21	27.21	80,600
18 Dec 23	27.39000 -0.03	28.00	27.25	27.84	48,400
15 Dec 23	27.42000 -0.46	27.67	26.96	27.57	81,000
14 Dec 23	27.88000 +0.84	27.88	27.21	27.21	39,600
13 Dec 23	27.04000 +0.20	27.06	26.58	26.94	121,700
12 Dec 23	26.84000 -0.05	26.96	26.58	26.96	30,500
11 Dec 23	26.89000 -0.55	27.50	26.85	27.21	31,500
08 Dec 23	27.44000 +0.24	27.84	27.22	27.62	50,000
07 Dec 23	27.20000 +0.11	27.25	27.05	27.11	30,200
06 Dec 23	27.09000 -0.18	27.50	27.04	27.26	20,600
05 Dec 23	27.27000 +0.01	27.40	27.15	27.20	29,000
04 Dec 23	27.26000 -0.54	27.86	27.09	27.82	22,100
01 Dec 23	27.80000 -0.13	28.16	27.59	27.87	60,100
30 Nov 23	27.93000 +0.04	28.31	27.57	27.99	114,300
29 Nov 23	27.89000 +1.04	28.11	26.74	26.92	102,500
28 Nov 23	26.85000 +0.84	26.85	26.00	26.00	63,300
27 Nov 23	26.01000 -0.64	26.28	25.85	26.16	53,200
24 Nov 23	26.65000 +0.39	26.77	26.24	26.30	15,900
23 Nov 23	26.26000 +0.14	26.41	26.01	26.01	7,400
22 Nov 23	26.12000 -0.34	26.45	26.10	26.40	61,200
21 Nov 23	26.46000 -0.45	26.93	26.43	26.86	33,900
20 Nov 23	26.91000 -0.65	27.76	26.89	27.63	23,700
17 Nov 23	27.56000 +0.19	28.01	27.32	27.32	35,100
16 Nov 23	27.37000 -0.44	27.67	26.86	27.67	42,100
15 Nov 23	27.81000 +0.01	28.18	27.52	27.93	34,000
14 Nov 23	27.80000 +0.89	27.94	26.62	26.86	979,100
13 Nov 23	26.91000 -0.10	27.20	26.87	27.06	12,000
10 Nov 23	27.01000 -0.03	27.50	26.91	26.98	22,500
09 Nov 23	27.04000 -0.31	27.44	26.96	27.40	16,600
08 Nov 23	27.35000 -0.55	27.90	27.18	27.81	40,100
07 Nov 23	27.90000 -0.70	28.44	27.76	28.44	24,400
06 Nov 23	28.60000 -0.70	29.30	28.32	29.30	26,700
03 Nov 23	29.30000 +1.93	29.51	27.40	27.40	60,400
02 Nov 23	27.37000 -0.39	29.38	26.85	28.49	134,600
01 Nov 23	27.76000 -0.78	28.81	27.65	28.54	61,500
31 Oct 23	28.54000 +0.12	28.83	28.20	28.45	63,300
30 Oct 23	28.42000 -0.39	28.92	28.12	28.80	46,900
27 Oct 23	28.81000 +0.33	29.00	28.48	28.48	31,900
26 Oct 23	28.48000 -0.09	28.55	28.00	28.55	29,100
25 Oct 23	28.57000 +0.07	28.63	28.30	28.30	36,400
24 Oct 23	28.50000 -0.17	28.79	28.40	28.42	40,200
23 Oct 23	28.67000 +0.12	28.78	28.18	28.50	64,300
20 Oct 23	28.55000 -0.52	29.12	28.51	29.01	46,500
19 Oct 23	29.07000 -0.53	29.51	28.66	29.41	32,000
18 Oct 23	29.60000 -0.03	30.07	29.33	29.66	45,500
17 Oct 23	29.63000 -0.29	30.11	29.56	29.95	44,800
16 Oct 23	29.92000 -0.12	30.06	29.74	30.06	18,000
13 Oct 23	30.04000 -0.04	30.07	29.26	30.00	56,000
12 Oct 23	30.08000 -0.74	30.90	30.00	30.90	31,600
11 Oct 23	30.82000 +0.10	30.89	30.47	30.65	27,600
10 Oct 23	30.72000 +1.25	30.81	30.50	30.50	41,900
06 Oct 23	29.47000 +0.04	29.55	29.04	29.23	19,200
05 Oct 23	29.43000 -0.10	29.91	29.06	29.07	20,800
04 Oct 23	29.53000 +0.64	29.56	28.23	28.31	55,200
03 Oct 23	28.89000 -0.49	29.35	28.70	29.25	64,100
02 Oct 23	29.38000 -0.05	29.54	29.06	29.41	34,400
29 Sep 23	29.43000 +0.12	30.12	29.21	29.26	118,000
28 Sep 23	29.31000 -1.14	30.05	28.72	30.00	204,000
27 Sep 23	30.45000 +0.39	30.71	30.00	30.00	44,900
26 Sep 23	30.06000 -0.63	30.82	29.99	30.51	24,100
25 Sep 23	30.69000 +0.37	30.72	29.98	30.25	37,400
22 Sep 23	30.32000 -0.40	31.07	30.28	30.79	19,700
21 Sep 23	30.72000 -0.81	31.68	30.60	31.68	23,900
20 Sep 23	31.53000 +0.19	31.91	31.27	31.35	29,500
19 Sep 23	31.34000 +0.32	31.44	30.75	31.10	61,800
18 Sep 23	31.02000 +0.21	31.15	30.70	30.89	15,900
15 Sep 23	30.81000 -0.52	31.19	30.50	31.19	32,300
14 Sep 23	31.33000 +0.00	31.71	31.17	31.17	10,400
13 Sep 23	31.33000 -0.91	32.24	30.98	32.24	43,700
12 Sep 23	32.24000 +0.21	32.44	31.96	31.96	39,400
11 Sep 23	32.03000 -0.38	32.87	31.90	32.87	29,300
08 Sep 23	32.41000 +0.06	32.72	32.23	32.23	24,500
07 Sep 23	32.35000 -0.59	32.85	32.26	32.72	20,800
06 Sep 23	32.94000 -0.13	33.19	32.76	33.11	20,900
05 Sep 23	33.07000 -0.31	33.35	32.53	33.18	28,700
01 Sep 23	33.38000 -0.07	33.74	33.21	33.65	37,700
31 Aug 23	33.45000 +0.29	33.55	33.01	33.52	131,800
30 Aug 23	33.16000 +0.16	33.45	33.03	33.03	37,600
29 Aug 23	33.00000 -0.30	33.57	32.67	33.45	43,600
28 Aug 23	33.30000 +0.07	33.45	32.99	33.14	27,200
25 Aug 23	33.23000 +0.30	33.42	32.98	33.17	46,200
24 Aug 23	32.93000 -0.15	33.57	32.59	33.27	57,200
23 Aug 23	33.08000 +0.26	33.55	32.72	33.04	54,600
22 Aug 23	32.82000 +0.25	32.82	32.43	32.44	39,300
21 Aug 23	32.57000 +0.40	32.67	32.09	32.11	41,800
18 Aug 23	32.17000 +0.17	32.37	31.54	31.79	22,600
17 Aug 23	32.00000 -0.57	32.81	32.00	32.52	19,500
16 Aug 23	32.57000 -0.17	32.96	32.57	32.66	26,300
15 Aug 23	32.74000 -0.58	33.32	32.03	33.32	47,900
14 Aug 23	33.32000 +0.06	33.45	33.03	33.25	55,500
11 Aug 23	33.26000 +0.99	33.46	32.31	32.31	68,000
10 Aug 23	32.27000 -1.42	33.84	32.08	33.64	46,700
09 Aug 23	33.69000 +0.15	33.96	33.58	33.74	135,400
08 Aug 23	33.54000 +0.24	33.60	32.85	32.99	46,700
04 Aug 23	33.30000 -0.47	33.94	33.18	33.81	50,600
03 Aug 23	33.77000 -0.03	33.97	33.24	33.83	58,800
02 Aug 23	33.80000 +0.59	34.03	32.68	33.24	159,400
01 Aug 23	33.21000 +1.12	33.32	32.15	32.26	168,700
31 Jul 23	32.09000 -0.53	33.05	31.92	32.63	155,700
28 Jul 23	32.62000 -0.28	33.35	32.56	33.02	297,300
27 Jul 23	32.90000 +8.00	34.30	29.35	29.35	455,500
26 Jul 23	24.90000 -0.41	25.29	24.85	25.25	33,300
25 Jul 23	25.31000 -0.02	25.57	25.12	25.57	61,000
24 Jul 23	25.33000 -0.07	25.63	25.20	25.63	49,400
21 Jul 23	25.40000 +0.27	25.61	25.31	25.33	64,200
20 Jul 23	25.13000 +0.20	25.17	24.18	24.91	44,900
19 Jul 23	24.93000 -0.22	25.55	24.66	25.08	70,800
18 Jul 23	25.15000 +0.05	25.75	25.14	25.33	50,400
17 Jul 23	25.10000 -0.60	25.84	25.04	25.84	35,600
14 Jul 23	25.70000 +0.43	25.80	24.95	25.30	73,100
13 Jul 23	25.27000 +0.48	25.28	24.70	24.76	24,500
12 Jul 23	24.79000 -0.05	24.87	24.47	24.64	36,500
11 Jul 23	24.84000 +0.27	24.89	24.42	24.66	22,400
10 Jul 23	24.57000 -0.59	25.32	24.57	25.06	38,500
07 Jul 23	25.16000 +0.40	25.17	24.66	24.66	35,300
06 Jul 23	24.76000 -0.10	24.92	24.54	24.68	27,000
05 Jul 23	24.86000 -0.68	25.60	24.86	25.60	38,800
04 Jul 23	25.54000 +0.19	25.70	25.24	25.70	18,900
30 Jun 23	25.35000 +0.22	25.48	25.14	25.38	40,400
29 Jun 23	25.13000 +0.55	25.24	24.51	24.51	66,900
28 Jun 23	24.58000 -0.60	25.10	24.46	25.10	41,100
27 Jun 23	25.18000 -0.43	25.56	25.00	25.52	30,900
26 Jun 23	25.61000 -0.63	26.28	25.55	26.11	33,800
23 Jun 23	26.24000 -0.20	26.45	26.13	26.33	127,100
22 Jun 23	26.44000 -0.06	26.57	26.21	26.40	32,500
21 Jun 23	26.50000 +0.49	26.63	25.83	25.95	120,600
20 Jun 23	26.01000 -0.14	26.10	25.88	25.96	19,600
19 Jun 23	26.15000 +0.34	26.27	25.90	25.99	49,300
16 Jun 23	25.81000 +0.02	26.03	25.44	25.85	40,800
15 Jun 23	25.79000 +0.24	25.89	25.38	25.40	24,700
14 Jun 23	25.55000 -0.08	26.03	25.23	25.80	23,300
13 Jun 23	25.63000 +0.32	25.80	25.56	25.57	38,300
12 Jun 23	25.31000 -0.29	25.54	25.20	25.37	29,100
09 Jun 23	25.60000 -0.04	25.64	25.40	25.54	13,000
08 Jun 23	25.64000 +0.13	25.84	25.61	25.78	26,000
07 Jun 23	25.51000 +0.33	25.61	25.18	25.35	82,300
06 Jun 23	25.18000 +0.40	25.29	24.79	24.90	32,400
05 Jun 23	24.78000 -0.39	25.29	24.76	25.20	118,600
02 Jun 23	25.17000 +0.36	25.17	24.81	25.11	72,100
01 Jun 23	24.81000 +0.11	25.18	24.53	24.67	70,300
31 May 23	24.70000 -0.26	25.01	24.60	24.74	550,700
30 May 23	24.96000 -0.36	25.20	24.83	25.10	29,400
29 May 23	25.32000 +0.32	25.47	24.90	24.90	10,200
26 May 23	25.00000 +0.09	25.13	24.77	24.77	26,100
25 May 23	24.91000 -0.75	25.41	24.80	25.41	32,500
24 May 23	25.66000 -0.19	25.97	25.57	25.83	30,200
23 May 23	25.85000 +0.27	26.05	25.70	25.80	62,600
19 May 23	25.58000 -0.14	26.00	25.36	25.76	24,900
18 May 23	25.72000 -0.28	26.13	25.55	26.13	37,000
17 May 23	26.00000 +0.04	26.13	25.71	25.98	44,800
16 May 23	25.96000 -0.07	26.13	25.78	26.07	40,900
15 May 23	26.03000 -0.07	26.22	25.78	26.19	139,600
12 May 23	26.10000 +0.89	26.10	25.38	25.63	55,700
11 May 23	25.21000 -0.61	25.75	24.99	25.71	50,800
10 May 23	25.82000 -0.29	26.17	25.50	26.11	28,600
09 May 23	26.11000 +0.46	26.38	25.49	25.64	85,100
08 May 23	25.65000 -0.12	26.12	25.15	26.04	50,400
05 May 23	25.77000 +0.68	26.09	25.34	25.44	34,000
04 May 23	25.09000 -0.05	25.23	24.91	25.11	17,500
03 May 23	25.14000 -0.21	25.54	25.11	25.33	38,700
02 May 23	25.35000 -0.78	26.14	25.12	26.14	72,600
01 May 23	26.13000 +0.08	26.29	25.93	25.98	94,600
28 Apr 23	26.05000 +0.33	26.14	25.63	25.70	98,500
27 Apr 23	25.72000 +0.88	26.09	25.10	25.10	97,100
26 Apr 23	24.84000 -0.65	25.52	24.78	25.49	47,300
25 Apr 23	25.49000 +0.56	25.57	24.97	25.06	95,600
24 Apr 23	24.93000 -0.32	25.49	24.75	25.49	53,600
21 Apr 23	25.25000 +0.10	25.53	25.15	25.24	107,500
20 Apr 23	25.15000 +0.33	25.32	24.70	24.82	88,200
19 Apr 23	24.82000 +0.61	24.93	24.04	24.14	89,400
18 Apr 23	24.21000 +0.15	24.40	24.00	24.17	41,700
17 Apr 23	24.06000 -0.16	24.47	23.83	24.14	30,500
14 Apr 23	24.22000 +0.22	24.32	23.95	24.17	47,400
13 Apr 23	24.00000 -0.24	24.25	23.90	24.00	22,800
12 Apr 23	24.24000 +0.29	24.54	23.81	23.81	74,400
11 Apr 23	23.95000 +0.12	24.06	23.75	23.75	52,600
10 Apr 23	23.83000 +0.53	23.90	23.11	23.30	47,200
06 Apr 23	23.30000 -0.20	23.55	23.01	23.54	40,700
05 Apr 23	23.50000 +0.39	23.54	23.07	23.22	52,300
04 Apr 23	23.11000 -0.30	23.35	22.46	23.24	32,500
03 Apr 23	23.41000 +0.87	23.62	22.94	23.02	60,600
31 Mar 23	22.54000 +0.35	22.62	22.17	22.25	11,600
30 Mar 23	22.19000 -0.33	22.57	22.06	22.47	32,100
29 Mar 23	22.52000 +0.53	22.60	22.01	22.01	46,100
28 Mar 23	21.99000 +0.24	22.07	21.70	21.70	17,600
27 Mar 23	21.75000 +0.20	21.75	21.42	21.45	18,400
24 Mar 23	21.55000 -0.13	21.70	21.20	21.31	22,500
23 Mar 23	21.68000 -0.26	22.37	21.65	21.98	49,100
22 Mar 23	21.94000 -0.36	22.32	21.87	22.11	31,600
21 Mar 23	22.30000 +0.25	22.52	22.17	22.23	31,200
20 Mar 23	22.05000 +0.24	22.06	21.75	21.75	54,300
17 Mar 23	21.81000 -0.30	22.09	21.76	22.05	55,500
16 Mar 23	22.11000 +0.42	22.38	21.14	21.53	103,000
15 Mar 23	21.69000 -0.66	21.82	21.27	21.68	67,700
14 Mar 23	22.35000 -0.13	22.87	22.00	22.51	86,500
13 Mar 23	22.48000 -0.70	22.86	22.25	22.83	48,700
10 Mar 23	23.18000 -0.03	23.41	23.00	23.15	58,300
09 Mar 23	23.21000 -0.89	24.25	23.09	24.13	61,600
08 Mar 23	24.10000 +0.10	24.14	23.81	23.97	92,900
07 Mar 23	24.00000 -0.35	24.52	23.77	24.29	137,800
06 Mar 23	24.35000 +0.44	24.53	23.83	24.00	117,000
03 Mar 23	23.91000 +0.52	23.97	23.28	23.28	59,200
02 Mar 23	23.39000 +0.29	23.45	22.97	23.02	159,300
01 Mar 23	23.10000 +0.14	23.17	22.76	22.94	77,300
28 Feb 23	22.96000 +0.36	22.97	22.43	22.65	97,600
27 Feb 23	22.60000 -0.13	22.85	22.28	22.57	71,900
24 Feb 23	22.73000 +0.82	22.93	21.74	21.83	84,700
23 Feb 23	21.91000 +0.24	22.29	21.75	21.86	81,800
22 Feb 23	21.67000 -0.32	22.00	21.37	21.94	47,400
21 Feb 23	21.99000 +0.05	22.75	21.95	22.04	89,000
17 Feb 23	21.94000 -0.06	22.34	21.86	22.31	72,300
16 Feb 23	22.00000 +1.33	22.98	21.28	21.80	207,600
15 Feb 23	20.67000 +0.01	20.82	20.26	20.82	67,000
14 Feb 23	20.66000 -0.07	20.77	20.42	20.65	24,100
13 Feb 23	20.73000 +0.40	20.76	20.26	20.26	22,700
10 Feb 23	20.33000 -0.21	20.66	20.29	20.66	42,700
09 Feb 23	20.54000 +0.09	20.72	20.42	20.47	49,600
08 Feb 23	20.45000 +0.17	20.53	20.20	20.31	9,800
07 Feb 23	20.28000 +0.56	20.39	19.72	19.72	24,000
06 Feb 23	19.72000 -0.38	20.10	19.65	20.10	9,400
03 Feb 23	20.10000 -0.26	20.46	20.01	20.35	22,000
02 Feb 23	20.36000 -0.08	20.49	20.12	20.43	45,700
01 Feb 23	20.44000 +0.73	20.49	19.59	19.72	41,300
31 Jan 23	19.71000 -0.01	19.83	19.58	19.72	52,200
30 Jan 23	19.72000 -0.02	19.94	19.44	19.44	111,300
27 Jan 23	19.74000 +0.12	19.84	19.60	19.62	29,600
26 Jan 23	19.62000 +0.10	19.67	19.37	19.67	33,700
25 Jan 23	19.52000 +0.10	19.79	19.13	19.18	45,400
24 Jan 23	19.42000 -0.30	19.57	19.35	19.57	19,600
23 Jan 23	19.72000 +0.22	19.73	19.40	19.49	23,200
20 Jan 23	19.50000 +0.00	19.71	19.25	19.47	31,900
19 Jan 23	19.50000 +0.30	19.54	19.09	19.13	95,700
18 Jan 23	19.20000 +0.16	19.31	18.84	19.13	48,700
17 Jan 23	19.04000 +0.28	19.19	18.81	18.94	36,800
16 Jan 23	18.76000 -0.15	19.01	18.76	18.99	16,100
13 Jan 23	18.91000 -0.25	19.30	18.91	19.04	65,700
12 Jan 23	19.16000 +0.63	19.17	18.60	18.60	90,800
11 Jan 23	18.53000 -0.23	18.76	18.30	18.76	33,100
10 Jan 23	18.76000 +0.05	18.81	18.48	18.64	28,700
09 Jan 23	18.71000 +0.66	18.72	18.09	18.16	81,000
06 Jan 23	18.05000 +0.56	18.05	17.74	17.74	21,400
05 Jan 23	17.49000 +0.17	17.53	17.24	17.24	17,400
04 Jan 23	17.32000 -0.26	17.60	17.05	17.05	22,300
03 Jan 23	17.58000 -0.50	18.15	17.45	18.02	29,400
30 Dec 22	18.08000 +0.33	18.10	17.62	17.62	31,400
29 Dec 22	17.75000 +0.28	17.75	17.11	17.11	26,000
28 Dec 22	17.47000 -0.16	17.56	17.17	17.26	27,200
23 Dec 22	17.63000 +0.30	17.63	17.23	17.35	26,900
22 Dec 22	17.33000 -0.67	17.97	17.22	17.67	28,900
21 Dec 22	18.00000 -0.07	18.33	17.89	18.08	29,700
20 Dec 22	18.07000 +0.26	18.26	17.81	17.81	38,400
19 Dec 22	17.81000 -0.01	17.92	17.65	17.80	23,400
16 Dec 22	17.82000 -0.18	18.09	17.64	17.65	28,400
15 Dec 22	18.00000 -0.38	18.22	17.90	18.18	12,200
14 Dec 22	18.38000 +0.11	18.58	18.23	18.33	59,300
13 Dec 22	18.27000 +0.41	18.35	17.85	17.94	33,500
12 Dec 22	17.86000 +0.26	17.87	17.49	17.49	29,100
09 Dec 22	17.60000 -0.11	18.00	17.52	17.67	25,700
08 Dec 22	17.71000 -0.19	18.23	17.64	17.98	20,900
07 Dec 22	17.90000 +0.40	18.02	17.48	17.55	27,800
06 Dec 22	17.50000 -0.27	17.97	17.44	17.87	29,100
05 Dec 22	17.77000 -0.34	18.26	17.67	18.15	28,500
02 Dec 22	18.11000 -0.31	18.35	17.88	18.31	26,800
01 Dec 22	18.42000 +0.33	18.43	17.98	18.15	33,900
30 Nov 22	18.09000 +0.44	18.10	17.57	17.57	49,400
29 Nov 22	17.65000 +0.03	17.67	17.41	17.41	13,700
28 Nov 22	17.62000 -0.48	17.83	17.50	17.80	31,900
25 Nov 22	18.10000 +0.22	18.12	17.71	17.88	15,200
24 Nov 22	17.88000 +0.03	17.99	17.85	17.91	4,000
23 Nov 22	17.85000 -0.05	17.99	17.67	17.69	10,000
22 Nov 22	17.90000 +0.36	17.98	17.19	17.37	18,600
21 Nov 22	17.54000 +0.19	17.56	17.05	17.13	26,100
18 Nov 22	17.35000 -0.02	17.47	17.15	17.25	23,100
17 Nov 22	17.37000 -0.17	17.60	17.25	17.30	22,400
16 Nov 22	17.54000 -0.10	17.58	17.37	17.52	8,100
15 Nov 22	17.64000 +0.01	17.86	17.52	17.67	15,700
14 Nov 22	17.63000 -0.40	18.00	17.55	17.96	15,900
11 Nov 22	18.03000 +0.52	18.14	17.66	17.66	36,400
10 Nov 22	17.51000 +0.44	17.62	17.18	17.32	30,800
09 Nov 22	17.07000 -0.18	17.21	16.94	17.13	42,600
08 Nov 22	17.25000 -0.07	17.35	16.95	17.31	37,500
07 Nov 22	17.32000 -0.05	17.50	17.15	17.49	70,100
04 Nov 22	17.37000 +0.23	17.44	17.15	17.19	36,800
03 Nov 22	17.14000 +0.63	17.15	16.42	16.42	28,600
02 Nov 22	16.51000 -0.34	17.03	16.45	16.73	59,400
01 Nov 22	16.85000 -0.16	17.15	16.68	17.15	19,600
31 Oct 22	17.01000 +0.07	17.16	16.62	16.90	65,200
28 Oct 22	16.94000 -0.46	17.41	16.70	17.39	40,500
27 Oct 22	17.40000 +1.82	18.60	16.15	16.23	186,500
26 Oct 22	15.58000 +0.33	15.73	15.28	15.34	23,000
25 Oct 22	15.25000 +0.30	15.27	14.83	14.83	9,200
24 Oct 22	14.95000 -0.05	15.10	14.80	15.10	16,700
21 Oct 22	15.00000 +0.37	15.07	14.46	14.53	27,500
20 Oct 22	14.63000 +0.12	14.81	14.49	14.53	46,500
19 Oct 22	14.51000 +0.08	14.61	14.35	14.46	51,800
18 Oct 22	14.43000 -0.31	14.92	14.38	14.79	41,900
17 Oct 22	14.74000 +0.14	14.87	14.46	14.79	56,100
14 Oct 22	14.60000 -0.18	14.98	14.51	14.68	36,800
13 Oct 22	14.78000 +0.39	14.80	14.12	14.12	19,400
12 Oct 22	14.39000 -0.08	14.56	14.06	14.56	17,000
11 Oct 22	14.47000 +0.49	14.52	13.66	13.75	55,100
07 Oct 22	13.98000 +0.01	14.07	13.81	13.90	18,100
06 Oct 22	13.97000 -0.23	14.32	13.89	14.30	29,400
05 Oct 22	14.20000 +0.63	14.31	13.54	13.56	50,100
04 Oct 22	13.57000 -0.44	14.17	13.46	14.17	72,200
03 Oct 22	14.01000 +0.82	14.15	13.45	13.45	31,300
30 Sep 22	13.19000 +0.07	13.20	12.70	12.70	91,700
29 Sep 22	13.12000 +0.13	13.17	12.82	12.86	34,400
28 Sep 22	12.99000 +0.22	13.10	12.75	12.88	61,600
27 Sep 22	12.77000 -0.07	13.01	12.65	12.73	31,800
26 Sep 22	12.84000 -0.34	13.10	12.81	13.03	96,500
23 Sep 22	13.18000 -0.62	13.58	12.70	13.27	121,800
22 Sep 22	13.80000 -0.40	14.25	13.78	14.25	27,400
21 Sep 22	14.20000 -0.11	14.41	14.19	14.33	28,400
20 Sep 22	14.31000 -0.03	14.36	14.13	14.28	85,400
19 Sep 22	14.34000 +0.03	14.34	14.03	14.11	36,100
16 Sep 22	14.31000 -0.60	14.79	14.25	14.78	54,500
15 Sep 22	14.91000 -0.36	15.26	14.86	15.25	50,600
14 Sep 22	15.27000 +0.05	15.64	15.20	15.29	20,600
13 Sep 22	15.22000 -0.48	15.74	15.13	15.57	13,400
12 Sep 22	15.70000 +0.18	15.91	15.59	15.60	21,100
09 Sep 22	15.52000 +0.44	15.58	15.10	15.25	21,500
08 Sep 22	15.08000 +0.07	15.35	14.93	15.04	32,200
07 Sep 22	15.01000 -0.73	15.52	14.77	15.52	38,500
06 Sep 22	15.74000 -0.10	15.99	15.70	15.90	97,000
02 Sep 22	15.84000 +0.96	15.94	15.10	15.10	135,700
01 Sep 22	14.88000 -0.22	15.09	14.82	14.88	51,000
31 Aug 22	15.10000 +0.01	15.31	14.94	14.94	55,300
30 Aug 22	15.09000 -0.48	15.41	14.93	15.41	65,100
29 Aug 22	15.57000 +0.43	15.61	15.08	15.08	62,000
26 Aug 22	15.14000 -0.53	15.60	15.10	15.60	58,500
25 Aug 22	15.67000 +0.20	15.67	15.44	15.58	51,900
24 Aug 22	15.47000 +0.04	15.73	15.31	15.40	81,800
23 Aug 22	15.43000 +0.57	15.44	14.85	14.95	103,900
22 Aug 22	14.86000 +0.24	14.86	14.37	14.48	43,300
19 Aug 22	14.62000 -0.09	14.78	14.48	14.65	38,500
18 Aug 22	14.71000 +0.44	14.75	14.25	14.40	58,900
17 Aug 22	14.27000 -0.33	14.58	14.18	14.52	59,700
16 Aug 22	14.60000 -0.03	14.71	14.48	14.67	66,300
15 Aug 22	14.63000 -0.54	14.91	14.63	14.91	74,600
12 Aug 22	15.17000 -0.20	15.39	15.13	15.34	40,000
11 Aug 22	15.37000 +0.03	15.69	15.35	15.44	72,200
10 Aug 22	15.34000 +0.24	15.40	15.10	15.15	44,600
09 Aug 22	15.10000 +0.15	15.32	15.01	15.12	62,800
08 Aug 22	14.95000 +0.35	15.05	14.56	14.56	53,500
05 Aug 22	14.60000 +0.28	14.72	14.04	14.04	75,900
04 Aug 22	14.32000 +0.18	14.35	14.15	14.25	99,300
03 Aug 22	14.14000 -0.27	14.51	14.08	14.51	122,800
02 Aug 22	14.41000 +0.11	14.42	14.02	14.02	53,700
29 Jul 22	14.30000 +0.16	14.51	14.17	14.24	71,100
28 Jul 22	14.14000 -1.04	14.65	13.85	13.85	113,400
27 Jul 22	15.18000 +0.14	15.42	14.99	14.99	95,500
26 Jul 22	15.04000 -0.25	15.40	15.00	15.39	37,500
25 Jul 22	15.29000 +0.60	15.29	14.69	14.69	35,700
22 Jul 22	14.69000 -0.05	14.94	14.63	14.73	46,500
21 Jul 22	14.74000 +0.00	14.74	14.28	14.52	33,600
20 Jul 22	14.74000 +0.04	14.92	14.37	14.62	42,400
19 Jul 22	14.70000 +0.39	15.19	14.36	14.36	79,400
18 Jul 22	14.31000 +0.37	14.53	13.94	13.94	51,800
15 Jul 22	13.94000 -0.01	14.00	13.77	14.00	51,200
14 Jul 22	13.95000 -0.20	14.00	13.68	13.74	66,700
13 Jul 22	14.15000 -0.26	14.45	14.08	14.13	61,800
12 Jul 22	14.41000 -0.24	14.63	14.31	14.45	68,800
11 Jul 22	14.65000 +0.03	14.69	14.45	14.46	53,900
08 Jul 22	14.62000 +0.39	14.62	14.12	14.29	54,100
07 Jul 22	14.23000 +0.33	14.36	13.76	13.85	56,400
06 Jul 22	13.90000 -0.10	14.18	13.55	14.00	93,200
05 Jul 22	14.00000 -0.81	14.53	13.98	14.53	83,100
04 Jul 22	14.81000 +0.68	14.81	14.29	14.29	39,500
30 Jun 22	14.13000 -0.51	14.68	13.85	14.43	57,000
29 Jun 22	14.64000 -0.11	14.94	14.63	14.79	69,000
28 Jun 22	14.75000 +0.37	14.79	14.26	14.50	48,900
27 Jun 22	14.38000 +0.37	14.66	14.10	14.10	82,600
24 Jun 22	14.01000 -0.05	14.42	13.98	14.14	114,800
23 Jun 22	14.06000 -0.27	14.47	13.97	14.41	92,700
22 Jun 22	14.33000 -0.62	14.78	14.27	14.55	75,400
21 Jun 22	14.95000 -0.02	15.07	14.66	14.94	125,700
20 Jun 22	14.97000 +0.76	14.99	14.40	14.70	55,800
17 Jun 22	14.21000 -1.04	15.20	14.03	15.19	167,600
16 Jun 22	15.25000 -0.88	15.89	15.22	15.87	97,900
15 Jun 22	16.13000 +0.20	16.30	15.96	16.00	63,400
14 Jun 22	15.93000 -0.02	16.05	15.69	16.04	101,700
13 Jun 22	15.95000 -0.35	16.13	15.53	16.05	117,400
10 Jun 22	16.30000 -0.40	16.56	16.09	16.50	78,800
09 Jun 22	16.70000 -0.49	17.12	16.66	17.12	37,400
08 Jun 22	17.19000 -0.10	17.40	16.99	17.40	76,600
07 Jun 22	17.29000 +0.44	17.41	16.65	16.82	111,200
06 Jun 22	16.85000 -0.02	16.98	16.68	16.98	68,000
03 Jun 22	16.87000 +0.22	17.00	16.55	16.59	221,200
02 Jun 22	16.65000 +0.04	16.76	16.48	16.57	39,700
01 Jun 22	16.61000 -0.22	17.21	16.48	16.87	81,100
31 May 22	16.83000 +0.10	17.08	16.46	16.62	241,100
30 May 22	16.73000 +0.39	16.86	16.60	16.65	96,900
27 May 22	16.34000 +0.11	16.45	16.30	16.30	85,800
26 May 22	16.23000 +0.08	16.54	16.22	16.27	56,400
25 May 22	16.15000 +0.19	16.25	15.88	15.96	163,800
24 May 22	15.96000 +0.32	15.98	15.61	15.90	49,200
20 May 22	15.64000 -0.10	16.02	15.30	16.02	46,800
19 May 22	15.74000 +0.02	15.90	15.40	15.52	44,500
18 May 22	15.72000 -0.57	16.44	15.55	16.31	69,500
17 May 22	16.29000 +0.41	16.50	16.06	16.06	136,800
16 May 22	15.88000 +0.33	16.09	15.53	15.57	141,400
13 May 22	15.55000 +0.33	15.80	15.40	15.42	138,500
12 May 22	15.22000 -0.14	15.35	14.91	15.29	73,700
11 May 22	15.36000 +0.13	15.88	15.34	15.49	113,900
10 May 22	15.23000 +0.02	15.45	14.84	15.17	164,900
09 May 22	15.21000 -0.71	15.63	14.75	15.63	135,500
06 May 22	15.92000 +0.46	15.94	15.20	15.46	94,400
05 May 22	15.46000 -0.44	15.99	15.21	15.99	81,700
04 May 22	15.90000 +0.10	16.06	15.42	15.71	95,900
03 May 22	15.80000 +0.10	16.16	15.52	15.75	94,800
02 May 22	15.70000 -0.45	16.36	15.35	16.07	161,700
29 Apr 22	16.15000 -0.58	16.72	16.03	16.69	217,100
28 Apr 22	16.73000 -1.16	17.84	15.98	17.84	316,900
27 Apr 22	17.89000 +0.07	18.27	17.71	17.99	309,400
26 Apr 22	17.82000 +0.24	18.00	17.44	17.67	61,700
25 Apr 22	17.58000 -0.16	17.64	16.74	17.39	113,800
22 Apr 22	17.74000 -0.47	18.19	17.65	17.92	70,700
21 Apr 22	18.21000 -0.54	18.90	18.04	18.90	53,700
20 Apr 22	18.75000 +0.10	18.87	18.33	18.71	79,300
19 Apr 22	18.65000 -0.24	18.89	18.56	18.83	29,900
18 Apr 22	18.89000 +0.14	19.22	18.75	18.75	36,900
14 Apr 22	18.75000 +0.19	18.93	18.57	18.65	45,900
13 Apr 22	18.56000 +0.32	18.79	17.94	18.79	140,500
12 Apr 22	18.24000 -0.41	19.12	18.24	18.89	98,200
11 Apr 22	18.65000 -0.18	18.93	18.45	18.93	55,400
08 Apr 22	18.83000 +0.32	18.90	18.31	18.50	47,900
07 Apr 22	18.51000 +0.78	18.61	17.90	17.90	53,900
06 Apr 22	17.73000 -0.52	18.45	17.61	18.05	89,900
05 Apr 22	18.25000 -0.22	18.70	18.07	18.68	50,000
04 Apr 22	18.47000 +0.19	18.56	18.19	18.38	30,000
01 Apr 22	18.28000 +0.18	18.43	17.87	18.03	42,100
31 Mar 22	18.10000 -0.61	18.83	17.96	18.60	34,800
30 Mar 22	18.71000 +0.02	18.78	18.38	18.69	29,600
29 Mar 22	18.69000 +0.00	18.78	18.08	18.54	34,700
28 Mar 22	18.69000 -0.48	19.13	18.58	18.99	26,400
25 Mar 22	19.17000 +0.25	19.21	18.74	18.74	40,300
24 Mar 22	18.92000 -0.04	18.97	18.54	18.97	46,700
23 Mar 22	18.96000 -0.37	19.69	18.89	19.52	67,400
22 Mar 22	19.33000 +0.04	19.53	19.11	19.37	64,900
21 Mar 22	19.29000 -0.08	19.86	19.15	19.40	44,000
18 Mar 22	19.37000 +0.32	19.55	18.75	18.92	181,800
17 Mar 22	19.05000 +1.03	19.23	18.33	18.33	286,200
16 Mar 22	18.02000 -0.11	18.40	17.78	18.05	46,000
15 Mar 22	18.13000 +0.23	18.25	17.39	17.55	345,700
14 Mar 22	17.90000 -1.00	18.82	17.66	18.82	294,300
11 Mar 22	18.90000 -0.90	19.87	18.83	19.66	61,400
10 Mar 22	19.80000 +0.25	20.09	19.60	19.77	90,900
09 Mar 22	19.55000 -0.64	20.26	19.51	19.95	56,200
08 Mar 22	20.19000 +0.27	20.44	19.78	20.34	168,500
07 Mar 22	19.92000 +0.17	20.22	19.69	19.83	179,000
04 Mar 22	19.75000 +0.37	19.84	19.38	19.49	49,100
03 Mar 22	19.38000 -0.09	19.50	19.10	19.38	43,200
02 Mar 22	19.47000 +0.28	19.63	19.29	19.33	49,300
01 Mar 22	19.19000 +0.03	19.61	19.01	19.40	62,800
28 Feb 22	19.16000 +0.50	19.16	18.58	18.58	34,900
25 Feb 22	18.66000 -0.01	18.82	18.23	18.71	62,900
24 Feb 22	18.67000 -0.08	18.99	18.20	18.99	48,800
23 Feb 22	18.75000 -0.32	19.30	18.59	19.30	37,600
22 Feb 22	19.07000 -0.86	20.24	18.75	20.10	79,100
18 Feb 22	19.93000 -0.01	20.46	19.80	19.97	87,200
17 Feb 22	19.94000 +0.85	20.38	18.58	18.58	350,200
16 Feb 22	19.09000 +0.39	19.22	18.70	18.70	44,700
15 Feb 22	18.70000 -0.40	19.05	18.62	18.99	41,500
14 Feb 22	19.10000 -0.17	19.38	19.04	19.38	47,800
11 Feb 22	19.27000 +0.43	19.70	18.88	18.88	124,000
10 Feb 22	18.84000 +0.19	18.96	18.53	18.55	75,700
09 Feb 22	18.65000 -0.12	19.09	18.59	18.90	31,400
08 Feb 22	18.77000 -0.08	18.84	18.42	18.77	30,800
07 Feb 22	18.85000 +0.18	19.18	18.54	18.71	65,300
04 Feb 22	18.67000 +0.40	18.82	18.37	18.40	42,200
03 Feb 22	18.27000 -0.46	18.50	18.21	18.50	30,000
02 Feb 22	18.73000 +0.36	18.88	18.25	18.36	38,600
01 Feb 22	18.37000 +0.13	18.43	17.97	18.26	105,800
31 Jan 22	18.24000 +0.36	18.37	17.73	17.88	91,600
28 Jan 22	17.88000 +0.41	18.06	17.43	17.46	74,100
27 Jan 22	17.47000 -0.53	18.26	17.35	18.17	71,200
26 Jan 22	18.00000 -0.23	18.68	17.76	18.46	65,000
25 Jan 22	18.23000 +0.15	18.49	17.17	17.92	67,500
24 Jan 22	18.08000 +0.16	18.09	17.25	17.86	101,900
21 Jan 22	17.92000 -0.91	18.71	17.82	18.70	73,000
20 Jan 22	18.83000 -0.06	19.48	18.77	18.86	28,900
19 Jan 22	18.89000 -0.50	19.56	18.76	19.54	35,200
18 Jan 22	19.39000 -0.61	19.91	19.36	19.80	54,500
17 Jan 22	20.00000 +0.50	20.16	19.48	19.48	35,700
14 Jan 22	19.50000 +0.05	19.70	19.40	19.45	103,100
13 Jan 22	19.45000 +0.16	19.54	19.26	19.35	74,700
12 Jan 22	19.29000 +0.13	19.43	19.11	19.29	76,100
11 Jan 22	19.16000 +0.21	19.34	19.00	19.34	90,600
10 Jan 22	18.95000 -0.09	19.28	18.65	19.24	68,600
07 Jan 22	19.04000 -0.08	19.39	18.97	19.21	29,400
06 Jan 22	19.12000 +0.30	19.26	18.61	19.00	41,800
05 Jan 22	18.82000 -0.48	19.43	18.75	19.42	75,900
04 Jan 22	19.30000 +0.11	19.74	19.10	19.74	93,400
31 Dec 21	19.19000 +0.72	19.20	18.38	18.46	43,000
30 Dec 21	18.47000 +0.02	18.74	18.46	18.73	27,900
29 Dec 21	18.45000 -0.04	18.73	18.33	18.73	19,200
24 Dec 21	18.49000 +0.07	18.53	18.36	18.39	2,900
23 Dec 21	18.42000 -0.05	18.72	18.35	18.63	46,200
22 Dec 21	18.47000 +0.46	18.62	17.96	17.98	62,300
21 Dec 21	18.01000 -0.05	18.52	17.98	18.28	54,100
20 Dec 21	18.06000 +0.06	18.09	17.39	17.57	41,300
17 Dec 21	18.00000 +0.11	18.01	17.46	17.68	40,300
16 Dec 21	17.89000 +0.20	18.20	17.77	17.77	41,100
15 Dec 21	17.69000 +0.08	17.73	17.20	17.58	31,100
14 Dec 21	17.61000 -0.14	17.99	17.50	17.70	31,100
13 Dec 21	17.75000 -0.56	18.15	17.64	17.80	50,700
10 Dec 21	18.31000 -0.26	18.67	18.30	18.67	26,300
09 Dec 21	18.57000 +0.16	18.93	18.40	18.69	68,600
08 Dec 21	18.41000 -0.37	19.00	18.41	18.78	40,200
07 Dec 21	18.78000 +0.94	18.79	18.09	18.14	45,100
06 Dec 21	17.84000 +0.36	18.05	17.32	17.63	40,100
03 Dec 21	17.48000 -0.50	18.13	17.37	18.13	32,600
02 Dec 21	17.98000 +0.25	18.07	17.53	17.68	55,200
01 Dec 21	17.73000 -0.40	18.39	17.66	18.36	45,900
30 Nov 21	18.13000 -0.40	18.61	17.98	18.38	87,200
29 Nov 21	18.53000 +0.26	19.29	18.09	19.29	57,000
26 Nov 21	18.27000 -0.53	18.73	17.90	18.07	59,400
25 Nov 21	18.80000 +0.00	19.04	18.71	19.04	34,300
24 Nov 21	18.80000 -0.05	19.09	18.71	18.77	50,000
23 Nov 21	18.85000 -0.16	19.33	18.75	19.11	50,800
22 Nov 21	19.01000 +0.18	19.02	18.76	18.83	73,500
19 Nov 21	18.83000 -0.55	19.09	18.54	19.09	71,100
18 Nov 21	19.38000 +0.27	19.40	19.01	19.10	55,100
17 Nov 21	19.11000 -0.57	19.82	19.05	19.54	56,000
16 Nov 21	19.68000 +0.19	19.73	19.20	19.49	47,900
15 Nov 21	19.49000 -0.13	19.61	19.20	19.57	48,400
12 Nov 21	19.62000 -0.25	19.87	19.58	19.81	67,400
11 Nov 21	19.87000 +0.03	20.01	19.73	19.93	45,100
10 Nov 21	19.84000 -0.32	20.15	19.73	20.12	100,900
09 Nov 21	20.16000 -0.16	20.34	20.00	20.32	61,700
08 Nov 21	20.32000 +0.11	20.40	20.21	20.34	40,000
05 Nov 21	20.21000 -0.05	20.46	20.10	20.18	60,500
04 Nov 21	20.26000 -0.06	20.55	20.10	20.55	93,400
03 Nov 21	20.32000 -0.30	20.67	20.26	20.51	55,800
02 Nov 21	20.62000 -0.38	20.96	20.44	20.83	81,400
01 Nov 21	21.00000 -0.30	21.51	20.51	21.45	131,100
29 Oct 21	21.30000 -0.55	22.00	21.20	21.59	130,300
28 Oct 21	21.85000 +1.85	21.96	20.67	21.18	633,500
27 Oct 21	20.00000 -0.72	20.60	19.86	20.60	91,100
26 Oct 21	20.72000 -0.53	21.43	20.68	21.29	63,500
25 Oct 21	21.25000 +0.39	21.37	20.95	20.99	78,800
22 Oct 21	20.86000 +0.21	21.08	20.65	20.65	199,000
21 Oct 21	20.65000 +0.17	21.27	20.28	20.80	103,900
20 Oct 21	20.48000 +0.18	20.62	19.84	20.15	55,600
19 Oct 21	20.30000 +0.18	20.55	19.90	20.09	136,400
18 Oct 21	20.12000 +0.21	20.34	19.90	19.92	29,700
15 Oct 21	19.91000 -0.01	20.20	19.89	20.00	53,000
14 Oct 21	19.92000 +0.14	19.98	19.73	19.95	22,400
13 Oct 21	19.78000 -0.15	19.95	19.35	19.86	53,500
12 Oct 21	19.93000 +0.46	19.97	19.42	19.48	106,500
08 Oct 21	19.47000 +0.18	19.70	19.27	19.53	74,100
07 Oct 21	19.29000 +0.37	19.53	18.72	18.96	59,400
06 Oct 21	18.92000 -0.15	19.01	18.21	18.90	66,700
05 Oct 21	19.07000 +0.28	19.58	18.80	18.91	184,100
04 Oct 21	18.79000 +0.23	18.95	18.25	18.75	106,100
01 Oct 21	18.56000 +0.11	18.79	18.40	18.57	44,700
30 Sep 21	18.45000 -0.07	18.55	18.17	18.52	16,700
29 Sep 21	18.52000 +0.00	18.81	18.10	18.52	61,300
28 Sep 21	18.52000 -0.26	19.20	18.50	18.87	22,300
27 Sep 21	18.78000 +0.32	19.06	18.41	18.41	29,500
24 Sep 21	18.46000 +0.26	18.65	18.06	18.12	24,300
23 Sep 21	18.20000 +0.17	18.39	17.95	18.02	16,800
22 Sep 21	18.03000 +0.27	18.24	17.87	17.93	48,300
21 Sep 21	17.76000 -0.46	18.49	17.57	18.33	35,900
20 Sep 21	18.22000 -0.58	18.34	17.79	18.05	66,800
17 Sep 21	18.80000 -0.23	18.93	18.42	18.57	64,900
16 Sep 21	19.03000 +0.01	19.10	18.66	19.02	27,500
15 Sep 21	19.02000 -0.04	19.37	18.62	19.11	78,400
14 Sep 21	19.06000 +1.21	19.61	18.00	18.19	193,000
13 Sep 21	17.85000 +0.64	17.90	17.18	17.18	45,400
10 Sep 21	17.21000 -0.27	17.66	17.11	17.48	29,300
09 Sep 21	17.48000 -0.25	18.03	17.30	17.53	55,800
08 Sep 21	17.73000 -0.30	18.39	17.72	18.15	59,300
07 Sep 21	18.03000 -0.05	18.42	18.02	18.02	39,600
03 Sep 21	18.08000 +0.05	18.17	17.94	18.03	30,900
02 Sep 21	18.03000 -0.01	18.35	18.03	18.13	55,800
01 Sep 21	18.04000 -0.01	18.23	17.93	18.05	26,500
31 Aug 21	18.05000 +0.17	18.19	17.66	17.85	95,600
30 Aug 21	17.88000 +0.09	18.05	17.75	17.82	64,600
27 Aug 21	17.79000 +0.47	17.82	17.30	17.30	19,500
26 Aug 21	17.32000 -0.27	17.69	17.18	17.53	51,900
25 Aug 21	17.59000 +0.06	17.86	17.40	17.59	80,000
24 Aug 21	17.53000 +0.23	17.64	17.00	17.29	40,700
23 Aug 21	17.30000 +0.43	17.41	17.04	17.33	101,400
20 Aug 21	16.87000 +0.11	16.92	16.72	16.81	36,300
19 Aug 21	16.76000 +0.10	16.80	16.16	16.71	68,100
18 Aug 21	16.66000 -0.11	16.89	16.60	16.74	33,200
17 Aug 21	16.77000 -0.31	17.15	16.62	16.96	57,000
16 Aug 21	17.08000 -0.28	17.24	16.86	17.24	70,500
13 Aug 21	17.36000 -0.33	17.99	17.33	17.60	75,100
12 Aug 21	17.69000 -0.11	17.82	17.50	17.70	36,300
11 Aug 21	17.80000 -0.21	18.10	17.56	17.71	48,400
10 Aug 21	18.01000 +0.61	18.14	17.35	17.35	92,600
09 Aug 21	17.40000 -0.79	18.08	17.31	18.08	75,500
06 Aug 21	18.19000 +0.00	18.51	18.13	18.29	50,100
05 Aug 21	18.19000 +0.38	18.45	17.76	17.76	89,800
04 Aug 21	17.81000 -0.54	18.28	17.60	18.17	134,200
03 Aug 21	18.35000 -0.35	18.68	18.05	18.41	80,200
30 Jul 21	18.70000 +0.15	18.74	17.90	18.57	150,700
29 Jul 21	18.55000 -0.24	19.44	18.36	19.36	96,200
28 Jul 21	18.79000 -0.29	18.98	18.60	18.90	105,700
27 Jul 21	19.08000 +0.05	19.61	18.75	18.89	197,100
26 Jul 21	19.03000 -0.37	19.59	18.75	19.15	77,600
23 Jul 21	19.40000 -0.03	19.51	18.21	19.51	180,100
22 Jul 21	19.43000 +1.93	19.71	17.55	17.64	242,500
21 Jul 21	17.50000 -0.08	18.21	17.50	17.71	86,500
20 Jul 21	17.58000 +0.33	17.74	17.08	17.22	60,200
19 Jul 21	17.25000 +0.08	17.26	16.45	16.66	101,100
16 Jul 21	17.17000 -0.40	17.77	17.07	17.77	48,500
15 Jul 21	17.57000 -0.24	17.78	17.37	17.57	57,000
14 Jul 21	17.81000 -0.21	18.26	17.67	17.93	35,800
13 Jul 21	18.02000 -0.13	18.33	17.81	18.27	77,800
12 Jul 21	18.15000 -0.25	18.52	18.07	18.38	25,900
09 Jul 21	18.40000 +0.00	18.69	18.18	18.61	37,200
08 Jul 21	18.40000 +0.18	18.52	17.66	17.94	75,800
07 Jul 21	18.22000 -0.26	18.66	17.94	18.39	95,500
06 Jul 21	18.48000 -0.63	19.11	18.37	19.04	94,600
05 Jul 21	19.11000 -0.05	19.25	18.43	19.15	84,900
02 Jul 21	19.16000 +0.28	19.35	18.70	18.99	100,900
30 Jun 21	18.88000 -0.32	19.46	18.88	19.36	95,400
29 Jun 21	19.20000 -0.71	20.03	19.15	20.02	104,600
28 Jun 21	19.91000 -0.48	20.58	19.67	20.48	55,400
25 Jun 21	20.39000 -0.53	21.00	20.34	21.00	132,000
24 Jun 21	20.92000 +0.42	21.30	20.55	20.85	212,000
23 Jun 21	20.50000 +0.10	21.00	20.45	20.49	138,200
22 Jun 21	20.40000 +0.58	20.79	20.00	20.00	227,900
21 Jun 21	19.82000 +2.22	19.92	17.94	17.94	392,800
18 Jun 21	17.60000 +0.75	17.73	16.50	16.64	129,300
17 Jun 21	16.85000 -0.75	17.70	16.76	17.70	61,200
16 Jun 21	17.60000 -0.40	18.07	17.59	18.03	71,900
15 Jun 21	18.00000 +0.28	18.06	17.67	17.83	31,800
14 Jun 21	17.72000 -0.21	18.29	17.66	18.00	90,500
11 Jun 21	17.93000 +0.81	18.21	17.36	17.39	115,700
10 Jun 21	17.12000 -0.03	17.43	17.08	17.32	50,200
09 Jun 21	17.15000 +0.17	17.23	16.72	16.93	38,900
08 Jun 21	16.98000 -0.02	17.29	16.83	17.00	152,400
07 Jun 21	17.00000 +0.04	17.34	17.00	17.02	27,200
04 Jun 21	16.96000 -0.43	17.63	16.74	17.30	37,600
03 Jun 21	17.39000 +0.45	17.56	16.81	16.81	90,700
02 Jun 21	16.94000 +0.25	17.01	16.63	16.84	106,000
01 Jun 21	16.69000 +0.79	16.80	15.90	15.94	83,800
31 May 21	15.90000 +0.10	16.04	15.78	15.98	27,100
28 May 21	15.80000 -0.11	15.97	15.76	15.95	31,400
27 May 21	15.91000 +0.01	16.04	15.67	15.70	100,900
26 May 21	15.90000 +0.05	16.06	15.74	15.79	27,600
25 May 21	15.85000 -0.26	16.26	15.75	16.06	64,500
21 May 21	16.11000 -0.02	16.30	16.08	16.30	25,400
20 May 21	16.13000 -0.12	16.32	15.94	16.24	30,800
19 May 21	16.25000 -0.10	16.39	16.00	16.15	39,600
18 May 21	16.35000 -0.35	16.69	16.27	16.58	25,700
17 May 21	16.70000 +0.12	16.84	16.50	16.56	40,200
14 May 21	16.58000 +0.43	16.83	16.26	16.26	47,800
13 May 21	16.15000 -0.12	16.31	15.93	16.07	113,700
12 May 21	16.27000 +0.07	16.50	16.15	16.21	60,100
11 May 21	16.20000 -0.88	16.85	16.10	16.75	81,100
10 May 21	17.08000 +0.02	17.40	16.89	17.24	22,100
07 May 21	17.06000 +0.25	17.27	16.50	16.78	121,800
06 May 21	16.81000 -0.15	17.04	16.47	16.73	85,500
05 May 21	16.96000 -0.04	17.48	16.91	17.01	61,100
04 May 21	17.00000 +0.27	17.04	16.53	16.66	176,400
03 May 21	16.73000 +0.16	17.38	16.32	16.32	87,500
30 Apr 21	16.57000 +0.27	16.85	16.01	16.47	166,500
29 Apr 21	16.30000 +1.84	16.45	14.75	14.77	234,400
28 Apr 21	14.46000 +0.16	14.65	14.34	14.42	38,800
27 Apr 21	14.30000 +0.19	14.33	14.05	14.20	42,500
26 Apr 21	14.11000 +0.27	14.13	13.83	14.05	27,300
23 Apr 21	13.84000 +0.22	13.87	13.60	13.68	23,700
22 Apr 21	13.62000 -0.04	13.83	13.55	13.70	37,200
21 Apr 21	13.66000 +0.12	13.67	13.23	13.59	50,300
20 Apr 21	13.54000 -0.65	14.13	13.52	14.13	65,700
19 Apr 21	14.19000 +0.17	14.19	14.01	14.07	21,700
16 Apr 21	14.02000 -0.02	14.09	13.85	14.09	39,800
15 Apr 21	14.04000 -0.01	14.12	13.88	14.05	26,800
14 Apr 21	14.05000 -0.04	14.32	13.93	14.10	66,200
13 Apr 21	14.09000 -0.48	14.65	14.06	14.65	23,300
12 Apr 21	14.57000 +0.23	14.64	14.33	14.47	33,200
09 Apr 21	14.34000 -0.02	14.45	14.09	14.38	22,800
08 Apr 21	14.36000 +0.12	14.45	14.00	14.26	47,000
07 Apr 21	14.24000 +0.35	14.51	14.03	14.50	55,600
06 Apr 21	13.89000 -0.37	14.51	13.82	14.50	33,500
05 Apr 21	14.26000 +0.09	14.39	13.89	14.24	73,200
01 Apr 21	14.17000 +0.63	14.20	13.58	13.60	32,800
31 Mar 21	13.54000 -0.01	13.59	13.40	13.51	90,500
30 Mar 21	13.55000 +0.01	13.64	13.30	13.45	29,400
29 Mar 21	13.54000 -0.04	13.76	13.36	13.60	27,400
26 Mar 21	13.58000 +0.07	13.91	13.44	13.68	49,600
25 Mar 21	13.51000 -0.22	13.65	13.00	13.65	57,900
24 Mar 21	13.73000 +0.13	14.23	13.68	13.79	40,800
23 Mar 21	13.60000 -0.15	13.71	13.52	13.58	72,000
22 Mar 21	13.75000 -0.36	13.98	13.63	13.98	45,900
19 Mar 21	14.11000 +0.24	14.17	13.61	13.85	74,100
18 Mar 21	13.87000 -0.39	14.33	13.78	14.33	66,000
17 Mar 21	14.26000 +0.00	14.46	14.16	14.24	36,400
16 Mar 21	14.26000 -0.35	14.45	14.13	14.45	54,500
15 Mar 21	14.61000 -0.17	14.96	14.51	14.80	131,500
12 Mar 21	14.78000 -0.10	15.00	14.77	14.95	40,500
11 Mar 21	14.88000 -0.18	15.14	14.77	15.11	58,000
10 Mar 21	15.06000 +0.05	15.16	14.81	14.81	125,500
09 Mar 21	15.01000 -0.37	15.50	14.96	15.39	183,500
08 Mar 21	15.38000 +0.10	15.76	15.08	15.30	74,800
05 Mar 21	15.28000 +0.00	15.65	14.81	15.50	139,500
04 Mar 21	15.28000 +0.07	15.45	14.90	15.26	189,300
03 Mar 21	15.21000 +0.44	15.28	14.72	14.75	91,300
02 Mar 21	14.77000 -0.52	15.45	14.68	15.32	94,100
01 Mar 21	15.29000 +0.00	15.70	15.08	15.44	92,400
26 Feb 21	15.29000 -0.22	15.37	14.50	15.36	109,800
25 Feb 21	15.51000 -0.05	15.86	15.29	15.57	114,700
24 Feb 21	15.56000 -0.31	16.24	15.50	15.82	124,300
23 Feb 21	15.87000 -0.36	16.17	15.36	16.05	831,200
22 Feb 21	16.23000 +0.33	16.49	15.87	15.91	412,700
19 Feb 21	15.90000 +0.72	15.99	15.03	15.21	273,400
18 Feb 21	15.18000 +1.61	15.24	13.74	13.99	735,100
17 Feb 21	13.57000 +0.36	13.68	13.13	13.28	179,800
16 Feb 21	13.21000 +0.72	13.26	12.75	12.75	166,600
12 Feb 21	12.49000 +0.51	12.53	11.97	12.10	90,200
11 Feb 21	11.98000 +0.07	12.11	11.78	11.80	87,700
10 Feb 21	11.91000 -0.08	12.07	11.79	11.93	54,600
09 Feb 21	11.99000 -0.16	12.15	11.49	12.15	92,500
08 Feb 21	12.15000 +0.20	12.19	11.79	12.14	172,900
05 Feb 21	11.95000 +0.29	12.01	11.60	11.94	62,000
04 Feb 21	11.66000 -0.03	11.78	11.49	11.69	57,900
03 Feb 21	11.69000 -0.10	11.98	11.65	11.70	109,800
02 Feb 21	11.79000 -0.03	12.00	11.76	11.95	31,400
01 Feb 21	11.82000 +0.01	12.19	11.70	12.19	42,800
29 Jan 21	11.81000 -0.23	12.00	11.48	11.94	87,600
28 Jan 21	12.04000 +0.23	12.12	11.81	11.93	32,700
27 Jan 21	11.81000 -0.22	12.15	11.73	11.91	64,400
26 Jan 21	12.03000 -0.52	12.76	11.89	12.66	64,700
25 Jan 21	12.55000 -0.35	12.82	12.29	12.78	44,600
22 Jan 21	12.90000 -0.02	13.02	12.60	12.77	130,400
21 Jan 21	12.92000 -0.39	13.34	12.76	13.27	129,100
20 Jan 21	13.31000 -0.30	13.78	13.21	13.73	96,200
19 Jan 21	13.61000 +0.53	13.73	13.05	13.13	157,800
18 Jan 21	13.08000 +0.05	13.28	12.85	12.85	17,800
15 Jan 21	13.03000 -0.44	13.50	12.76	13.50	73,600
14 Jan 21	13.47000 +0.76	13.79	12.83	12.83	81,700
13 Jan 21	12.71000 -0.20	13.01	12.43	12.94	53,900
12 Jan 21	12.91000 +0.17	13.32	12.78	12.86	191,700
11 Jan 21	12.74000 -0.26	12.96	12.49	12.83	65,100
08 Jan 21	13.00000 +0.15	13.23	12.78	12.96	98,200
07 Jan 21	12.85000 -0.14	13.08	12.81	13.04	49,500
06 Jan 21	12.99000 -0.33	13.34	12.80	13.29	62,900
05 Jan 21	13.32000 +0.48	13.41	12.85	12.93	70,300
04 Jan 21	12.84000 +0.40	12.88	12.19	12.67	185,000
31 Dec 20	12.44000 +0.20	12.61	12.06	12.20	51,400
30 Dec 20	12.24000 +0.30	12.26	11.90	11.97	29,200
29 Dec 20	11.94000 -0.09	12.02	11.70	12.02	48,200
24 Dec 20	12.03000 -0.18	12.17	11.99	12.07	19,900
23 Dec 20	12.21000 +0.17	12.26	11.97	11.97	30,200
22 Dec 20	12.04000 -0.06	12.13	11.88	12.07	28,000
21 Dec 20	12.10000 -0.43	12.45	12.02	12.28	43,000
18 Dec 20	12.53000 -0.62	13.06	12.53	13.06	36,600
17 Dec 20	13.15000 -0.08	13.32	12.85	13.32	192,400
16 Dec 20	13.23000 -0.47	13.74	13.08	13.74	27,700
15 Dec 20	13.70000 +0.58	13.87	13.20	13.47	80,900
14 Dec 20	13.12000 +0.16	13.30	12.69	12.93	97,300
11 Dec 20	12.96000 -0.36	13.33	12.79	13.25	105,900
10 Dec 20	13.32000 +0.02	13.59	13.22	13.23	76,900
09 Dec 20	13.30000 -0.26	13.75	13.18	13.64	65,600
08 Dec 20	13.56000 -0.87	14.25	13.40	14.08	76,000
07 Dec 20	14.43000 -0.09	14.65	14.20	14.65	66,800
04 Dec 20	14.52000 +0.32	14.64	14.28	14.35	78,100
03 Dec 20	14.20000 +0.39	14.28	13.80	14.09	99,900
02 Dec 20	13.81000 +0.39	13.89	13.36	13.36	64,600
01 Dec 20	13.42000 +0.14	13.53	13.22	13.44	87,100
30 Nov 20	13.28000 -0.09	13.47	13.21	13.21	82,400
27 Nov 20	13.37000 -0.12	13.48	13.23	13.39	36,600
26 Nov 20	13.49000 -0.06	13.55	13.24	13.55	17,800
25 Nov 20	13.55000 +0.18	13.67	13.10	13.24	137,900
24 Nov 20	13.37000 +0.29	13.43	13.00	13.31	99,400
23 Nov 20	13.08000 +0.22	13.37	12.87	12.91	125,200
20 Nov 20	12.86000 +0.01	13.00	12.60	12.88	53,900
19 Nov 20	12.85000 +0.31	12.95	12.45	12.45	73,800
18 Nov 20	12.54000 +0.19	12.71	12.00	12.37	171,700
17 Nov 20	12.35000 +0.28	12.47	11.80	11.87	247,100
16 Nov 20	12.07000 +0.28	12.18	11.85	11.97	79,800
13 Nov 20	11.79000 +0.24	11.92	11.69	11.75	41,000
12 Nov 20	11.55000 -0.39	11.90	11.35	11.81	98,500
11 Nov 20	11.94000 +0.06	12.11	11.74	12.04	87,300
10 Nov 20	11.88000 +0.90	11.94	10.86	10.86	138,300
09 Nov 20	10.98000 +0.56	11.30	10.81	10.96	137,200
06 Nov 20	10.42000 -0.29	10.68	10.32	10.68	83,000
05 Nov 20	10.71000 +0.33	10.82	10.41	10.41	98,700
04 Nov 20	10.38000 -0.02	10.60	10.17	10.41	146,000
03 Nov 20	10.40000 -0.08	10.89	10.35	10.56	151,900
02 Nov 20	10.48000 +0.12	10.54	10.20	10.43	154,700
30 Oct 20	10.36000 -0.03	10.59	10.05	10.40	175,500
29 Oct 20	10.39000 -0.29	10.64	10.12	10.56	210,800
28 Oct 20	10.68000 -0.32	10.93	10.50	10.75	78,000
27 Oct 20	11.00000 +0.30	11.10	10.69	10.69	144,200
26 Oct 20	10.70000 -0.20	11.03	10.63	10.97	273,400
23 Oct 20	10.90000 +0.33	11.24	10.38	10.38	232,500
22 Oct 20	10.57000 +1.64	10.65	9.00	9.00	357,600
21 Oct 20	8.93000 -0.05	9.15	8.92	9.10	70,100
20 Oct 20	8.98000 +0.28	9.01	8.62	8.62	79,900
19 Oct 20	8.70000 +0.04	8.95	8.60	8.65	27,200
16 Oct 20	8.66000 +0.07	8.74	8.49	8.57	26,800
15 Oct 20	8.59000 +0.12	8.68	8.35	8.41	47,100
14 Oct 20	8.47000 +0.01	8.71	8.44	8.53	29,100
13 Oct 20	8.46000 -0.21	8.71	8.43	8.47	31,900
09 Oct 20	8.67000 -0.26	8.96	8.64	8.96	34,300
08 Oct 20	8.93000 +0.45	8.94	8.64	8.67	65,000
07 Oct 20	8.48000 +0.08	8.57	8.29	8.29	48,300
06 Oct 20	8.40000 -0.11	8.56	8.37	8.49	84,200
05 Oct 20	8.51000 +0.14	8.58	8.44	8.44	54,600
02 Oct 20	8.37000 +0.07	8.43	7.99	7.99	30,400
01 Oct 20	8.30000 -0.37	8.76	8.13	8.69	82,700
30 Sep 20	8.67000 -0.17	8.97	8.62	8.91	37,400
29 Sep 20	8.84000 -0.25	9.03	8.67	9.03	51,800
28 Sep 20	9.09000 +0.37	9.18	8.75	8.75	73,200
25 Sep 20	8.72000 -0.12	8.81	8.70	8.72	55,700
24 Sep 20	8.84000 -0.09	8.97	8.76	8.93	75,300
23 Sep 20	8.93000 -0.25	9.25	8.88	9.17	64,100
22 Sep 20	9.18000 +0.02	9.51	9.10	9.16	58,600
21 Sep 20	9.16000 -0.21	9.28	8.82	9.26	101,700
18 Sep 20	9.37000 -0.03	9.57	9.16	9.43	142,200
17 Sep 20	9.40000 +0.03	9.42	9.19	9.30	17,900
16 Sep 20	9.37000 +0.09	9.50	9.04	9.25	40,300
15 Sep 20	9.28000 +0.15	9.33	9.07	9.16	41,600
14 Sep 20	9.13000 +0.30	9.26	8.78	8.80	58,400
11 Sep 20	8.83000 -0.05	8.96	8.69	8.83	142,400
10 Sep 20	8.88000 -0.11	9.00	8.80	8.99	88,000
09 Sep 20	8.99000 -0.03	9.08	8.94	8.96	53,100
08 Sep 20	9.02000 -0.13	9.11	8.78	9.02	58,600
04 Sep 20	9.15000 -0.02	9.24	8.97	9.23	93,700
03 Sep 20	9.17000 -0.11	9.46	9.07	9.29	33,300
02 Sep 20	9.28000 -0.06	9.41	9.15	9.31	59,500
01 Sep 20	9.34000 +0.04	9.34	9.16	9.29	39,400
31 Aug 20	9.30000 -0.14	9.49	9.20	9.49	80,100
28 Aug 20	9.44000 +0.00	9.51	9.39	9.47	26,900
27 Aug 20	9.44000 -0.07	9.55	9.41	9.50	47,500
26 Aug 20	9.51000 +0.01	9.62	9.46	9.53	124,500
25 Aug 20	9.50000 -0.11	9.71	9.41	9.61	93,600
24 Aug 20	9.61000 +0.00	9.97	9.52	9.61	98,500
21 Aug 20	9.61000 -0.20	9.90	9.53	9.82	117,200
20 Aug 20	9.81000 -0.37	10.07	9.70	9.97	88,400
19 Aug 20	10.18000 +0.00	10.33	10.11	10.11	79,700
18 Aug 20	10.18000 -0.01	10.20	9.97	10.08	141,500
17 Aug 20	10.19000 +0.11	10.20	9.75	9.92	184,000
14 Aug 20	10.08000 -0.27	10.51	9.93	10.36	182,700
13 Aug 20	10.35000 +0.08	10.63	10.15	10.28	203,300
12 Aug 20	10.27000 +0.79	10.31	9.30	9.55	220,600
11 Aug 20	9.48000 +0.25	9.59	9.17	9.17	115,900
10 Aug 20	9.23000 +0.11	9.47	9.04	9.26	110,400
07 Aug 20	9.12000 +0.01	9.21	8.92	9.09	105,000
06 Aug 20	9.11000 -0.30	9.66	9.02	9.66	138,000
05 Aug 20	9.41000 +0.22	9.80	9.30	9.49	114,900
04 Aug 20	9.19000 +0.85	9.20	8.62	8.64	163,900
31 Jul 20	8.34000 +0.06	8.44	8.15	8.28	83,500
30 Jul 20	8.28000 +0.32	8.46	7.78	7.92	96,600
29 Jul 20	7.96000 +0.14	8.01	7.77	7.83	36,200
28 Jul 20	7.82000 +0.11	7.99	7.71	7.71	44,300
27 Jul 20	7.71000 -0.03	7.90	7.58	7.72	39,500
24 Jul 20	7.74000 -0.13	7.86	7.70	7.84	49,300
23 Jul 20	7.87000 +0.01	7.95	7.77	7.95	64,100
22 Jul 20	7.86000 -0.10	8.09	7.81	8.09	42,000
21 Jul 20	7.96000 +0.41	8.00	7.64	7.64	80,600
20 Jul 20	7.55000 -0.23	7.78	7.55	7.78	31,700
17 Jul 20	7.78000 -0.06	8.00	7.68	7.91	59,700
16 Jul 20	7.84000 -0.14	8.00	7.83	7.90	45,400
15 Jul 20	7.98000 +0.03	8.25	7.98	8.05	77,900
14 Jul 20	7.95000 +0.06	8.04	7.80	7.85	70,500
13 Jul 20	7.89000 +0.13	8.07	7.73	7.81	86,500
10 Jul 20	7.76000 -0.10	7.90	7.65	7.79	85,400
09 Jul 20	7.86000 -0.27	8.23	7.81	8.16	60,000
08 Jul 20	8.13000 -0.38	8.56	8.13	8.56	176,800
07 Jul 20	8.51000 -0.22	8.60	8.43	8.58	101,400
06 Jul 20	8.73000 +0.30	8.83	8.44	8.44	118,700
03 Jul 20	8.43000 +0.02	8.43	8.29	8.29	23,000
02 Jul 20	8.41000 -0.10	8.72	8.37	8.45	98,800
30 Jun 20	8.51000 +0.11	8.63	8.28	8.32	149,000
29 Jun 20	8.40000 +0.08	8.69	8.28	8.42	88,000
26 Jun 20	8.32000 -0.24	8.66	8.28	8.62	113,500
25 Jun 20	8.56000 +0.10	8.68	8.28	8.35	80,800
24 Jun 20	8.46000 -0.22	8.66	8.24	8.66	111,400
23 Jun 20	8.68000 +0.17	8.81	8.51	8.64	130,500
22 Jun 20	8.51000 -0.04	8.59	8.35	8.38	61,800
19 Jun 20	8.55000 -0.11	8.85	8.44	8.85	199,300
18 Jun 20	8.66000 -0.22	9.04	8.57	8.77	96,900
17 Jun 20	8.88000 -0.31	9.14	8.72	9.14	192,500
16 Jun 20	9.19000 +0.21	9.46	8.92	9.21	121,800
15 Jun 20	8.98000 +0.25	9.14	8.41	8.43	117,400
12 Jun 20	8.73000 +0.04	9.22	8.58	9.16	200,900
11 Jun 20	8.69000 -0.77	9.26	8.55	8.69	191,700
10 Jun 20	9.46000 -0.34	9.85	9.24	9.80	123,000
09 Jun 20	9.80000 -0.36	10.03	9.58	10.02	181,200
08 Jun 20	10.16000 -0.01	10.62	10.06	10.45	86,900
05 Jun 20	10.17000 +0.85	10.81	9.31	9.40	264,200
04 Jun 20	9.32000 +0.21	9.35	8.92	9.02	115,700
03 Jun 20	9.11000 +0.14	9.18	8.65	9.18	134,500
02 Jun 20	8.97000 +0.11	9.13	8.73	9.05	103,700
01 Jun 20	8.86000 +0.05	9.02	8.70	8.81	100,600
29 May 20	8.81000 +0.04	8.87	8.57	8.75	104,200
28 May 20	8.77000 -0.06	8.90	8.63	8.81	36,600
27 May 20	8.83000 -0.05	9.11	8.53	9.00	99,400
26 May 20	8.88000 +0.76	8.90	8.25	8.34	168,400
25 May 20	8.12000 +0.06	8.24	8.05	8.16	24,600
22 May 20	8.06000 -0.13	8.14	7.80	8.06	111,100
21 May 20	8.19000 -0.06	8.45	8.05	8.29	91,300
20 May 20	8.25000 +1.06	8.33	7.34	7.34	208,300
19 May 20	7.19000 +0.21	7.51	7.06	7.51	168,400
15 May 20	6.98000 +0.12	7.23	6.85	7.01	134,400
14 May 20	6.86000 -0.20	7.24	6.58	6.99	105,200
13 May 20	7.06000 -0.69	7.70	7.00	7.70	187,200
12 May 20	7.75000 +0.07	7.90	7.57	7.63	149,700
11 May 20	7.68000 +0.02	7.75	7.36	7.52	171,800
08 May 20	7.66000 +0.44	7.75	7.28	7.50	154,900
07 May 20	7.22000 +0.72	7.76	6.52	6.52	331,300
06 May 20	6.50000 -0.31	7.08	6.50	7.05	112,200
05 May 20	6.81000 +0.19	7.10	6.61	6.61	141,500
04 May 20	6.62000 +0.00	6.76	6.30	6.49	103,200
01 May 20	6.62000 -0.44	7.05	6.44	6.78	102,400
30 Apr 20	7.06000 -0.36	7.51	6.90	7.51	124,100
29 Apr 20	7.42000 +0.70	7.45	6.71	7.05	108,800
28 Apr 20	6.72000 +0.23	6.73	6.26	6.26	96,900
27 Apr 20	6.49000 -0.05	6.61	6.22	6.61	81,200
24 Apr 20	6.54000 -0.26	6.89	6.28	6.82	91,700
23 Apr 20	6.80000 +0.56	6.86	6.34	6.34	149,400
22 Apr 20	6.24000 +0.08	6.46	6.19	6.24	97,400
21 Apr 20	6.16000 -0.09	6.31	5.88	6.21	112,100
20 Apr 20	6.25000 -0.30	6.69	6.21	6.29	95,900
17 Apr 20	6.55000 +0.62	6.78	6.07	6.07	110,700
16 Apr 20	5.93000 -0.22	6.23	5.81	6.11	88,500
15 Apr 20	6.15000 -0.60	6.85	6.05	6.84	107,200
14 Apr 20	6.75000 -0.26	7.31	6.59	7.05	196,400
13 Apr 20	7.01000 -0.48	7.62	6.88	7.62	137,300
09 Apr 20	7.49000 +0.15	7.86	7.15	7.50	272,600
08 Apr 20	7.34000 +0.19	7.42	6.95	7.20	148,000
07 Apr 20	7.15000 +0.19	7.60	6.98	7.30	146,500
06 Apr 20	6.96000 +0.37	7.09	6.52	6.80	262,600
03 Apr 20	6.59000 -0.41	6.99	6.18	6.99	277,200
02 Apr 20	7.00000 +0.50	7.45	6.40	6.47	252,300
01 Apr 20	6.50000 -0.59	7.26	6.33	7.23	273,300
31 Mar 20	7.09000 -0.01	7.64	7.09	7.29	212,600
30 Mar 20	7.10000 +0.13	7.53	6.51	7.09	2,089,600
27 Mar 20	6.97000 -0.59	7.55	6.71	7.55	1,413,600
26 Mar 20	7.56000 -0.19	8.05	7.22	7.43	713,500
25 Mar 20	7.75000 +0.50	8.18	6.94	7.23	199,300
24 Mar 20	7.25000 +0.19	7.75	7.01	7.34	207,800
23 Mar 20	7.06000 -1.10	8.07	6.94	8.07	182,700
20 Mar 20	8.16000 -1.03	9.50	8.16	9.25	177,100
19 Mar 20	9.19000 +0.78	9.25	8.00	8.00	275,800
18 Mar 20	8.41000 -0.82	9.36	7.86	8.61	496,300
17 Mar 20	9.23000 -0.12	9.93	9.07	9.35	238,800
16 Mar 20	9.35000 -0.99	10.09	9.29	9.40	255,800
13 Mar 20	10.34000 +0.65	10.36	9.40	10.08	270,700
12 Mar 20	9.69000 -0.38	10.23	9.36	9.36	354,100
11 Mar 20	10.07000 -0.35	10.42	9.88	10.28	203,700
10 Mar 20	10.42000 +0.83	10.52	9.96	10.01	339,600
09 Mar 20	9.59000 -1.65	10.39	9.50	9.50	324,100
06 Mar 20	11.24000 -0.28	11.53	11.01	11.35	207,800
05 Mar 20	11.52000 -0.05	11.65	11.35	11.65	153,100
04 Mar 20	11.57000 -0.10	11.72	11.33	11.71	168,400
03 Mar 20	11.67000 -0.66	12.37	11.56	12.37	221,500
02 Mar 20	12.33000 -0.10	12.43	11.79	12.43	211,700
28 Feb 20	12.43000 -0.09	12.43	11.85	11.87	209,500
27 Feb 20	12.52000 -0.25	12.70	11.97	12.57	89,800
26 Feb 20	12.77000 -0.17	13.22	12.74	13.22	223,600
25 Feb 20	12.94000 -0.68	13.83	12.62	13.83	294,500
24 Feb 20	13.62000 -0.28	13.86	12.91	13.85	311,100
21 Feb 20	13.90000 -0.11	14.09	13.58	14.09	147,900
20 Feb 20	14.01000 -0.74	15.25	13.60	15.25	539,200
19 Feb 20	14.75000 +0.54	14.91	14.16	14.23	154,800
18 Feb 20	14.21000 -0.14	14.41	13.97	14.41	110,300
14 Feb 20	14.35000 -0.32	14.78	14.23	14.72	58,800
13 Feb 20	14.67000 -0.15	14.85	14.52	14.82	76,200
12 Feb 20	14.82000 +0.47	14.86	14.50	14.50	188,800
11 Feb 20	14.35000 +0.30	14.74	14.01	14.01	163,000
10 Feb 20	14.05000 -0.15	14.37	13.94	14.19	114,900
07 Feb 20	14.20000 +0.08	14.24	13.83	14.08	125,900
06 Feb 20	14.12000 -0.42	14.60	13.99	14.60	107,800
05 Feb 20	14.54000 +0.56	14.54	14.12	14.12	81,800
04 Feb 20	13.98000 -0.21	14.30	13.96	14.16	154,300
03 Feb 20	14.19000 -0.27	14.43	14.12	14.41	99,500
31 Jan 20	14.46000 -0.14	14.68	14.27	14.59	95,300
30 Jan 20	14.60000 -0.11	14.79	14.50	14.65	160,700
29 Jan 20	14.71000 -0.25	15.05	14.58	14.98	66,100
28 Jan 20	14.96000 +0.23	15.03	14.61	14.68	160,400
27 Jan 20	14.73000 -0.42	15.03	14.57	15.02	106,400
24 Jan 20	15.15000 -0.17	15.36	15.08	15.33	45,200
23 Jan 20	15.32000 -0.43	15.69	15.27	15.69	77,700
22 Jan 20	15.75000 +0.02	15.79	15.36	15.73	84,800
21 Jan 20	15.73000 +0.07	15.90	15.60	15.73	103,900
20 Jan 20	15.66000 +0.11	15.82	15.55	15.65	37,500
17 Jan 20	15.55000 +0.16	15.62	15.23	15.47	55,400
16 Jan 20	15.39000 +0.29	15.54	15.10	15.11	80,000
15 Jan 20	15.10000 -0.03	15.23	15.04	15.14	44,400
14 Jan 20	15.13000 +0.02	15.19	15.01	15.02	59,800
13 Jan 20	15.11000 -0.34	15.51	14.98	15.51	64,200
10 Jan 20	15.45000 -0.05	15.56	15.28	15.46	47,300
09 Jan 20	15.50000 +0.08	15.60	15.39	15.59	52,300
08 Jan 20	15.42000 -0.21	15.76	15.26	15.51	75,100
07 Jan 20	15.63000 -0.32	15.99	15.46	15.99	40,600
06 Jan 20	15.95000 +0.28	15.97	15.26	15.26	57,700
03 Jan 20	15.67000 +0.00	15.74	15.45	15.74	27,500
02 Jan 20	15.67000 -0.07	15.81	15.49	15.70	47,100
31 Dec 19	15.74000 -0.13	15.87	15.63	15.76	20,000
30 Dec 19	15.87000 -0.10	16.06	15.78	15.96	25,300
27 Dec 19	15.97000 +0.00	16.20	15.85	16.18	30,800
24 Dec 19	15.97000 -0.06	16.25	15.89	16.24	40,100
23 Dec 19	16.03000 +0.58	16.19	15.46	15.46	139,300
20 Dec 19	15.45000 -0.20	15.86	15.37	15.70	53,100
19 Dec 19	15.65000 +0.21	15.79	15.36	15.41	39,600
18 Dec 19	15.44000 +0.27	15.60	15.04	15.13	107,900
17 Dec 19	15.17000 +0.43	15.17	14.78	14.98	49,700
16 Dec 19	14.74000 +0.42	14.94	14.37	14.54	62,500
13 Dec 19	14.32000 +0.07	14.44	14.15	14.28	39,600
12 Dec 19	14.25000 +0.04	14.44	14.15	14.21	58,500
11 Dec 19	14.21000 -0.07	14.28	14.14	14.28	20,800
10 Dec 19	14.28000 -0.09	14.52	14.24	14.39	34,800
09 Dec 19	14.37000 +0.03	14.37	14.17	14.30	31,500
06 Dec 19	14.34000 +0.00	14.77	14.34	14.38	70,900
05 Dec 19	14.34000 -0.03	14.49	14.30	14.42	42,400
04 Dec 19	14.37000 +0.20	14.39	14.20	14.20	45,700
03 Dec 19	14.17000 -0.19	14.32	14.07	14.29	50,600
02 Dec 19	14.36000 -0.08	14.56	14.29	14.50	34,700
29 Nov 19	14.44000 -0.26	14.81	14.44	14.75	35,900
28 Nov 19	14.70000 -0.05	14.84	14.53	14.70	14,400
27 Nov 19	14.75000 +0.21	14.79	14.33	14.56	40,800
26 Nov 19	14.54000 -0.30	14.85	14.41	14.85	42,900
25 Nov 19	14.84000 +0.34	15.06	14.41	14.45	86,100
22 Nov 19	14.50000 -0.25	14.75	14.42	14.74	39,400
21 Nov 19	14.75000 +0.13	14.79	14.48	14.67	48,000
20 Nov 19	14.62000 +0.15	14.67	14.42	14.46	54,300
19 Nov 19	14.47000 -0.04	14.61	14.25	14.49	57,300
18 Nov 19	14.51000 -0.29	14.77	14.45	14.77	47,000
15 Nov 19	14.80000 +0.11	14.95	14.60	14.69	50,800
14 Nov 19	14.69000 -0.11	14.94	14.60	14.82	45,200
13 Nov 19	14.80000 -0.31	15.23	14.67	15.08	51,500
12 Nov 19	15.11000 +0.04	15.24	14.85	15.17	51,100
11 Nov 19	15.07000 -0.18	15.45	14.99	15.20	47,500
08 Nov 19	15.25000 -0.01	15.32	15.12	15.23	33,300
07 Nov 19	15.26000 +0.27	15.29	14.95	15.09	47,300
06 Nov 19	14.99000 -0.30	15.41	14.99	15.35	59,000
05 Nov 19	15.29000 -0.60	16.00	15.23	15.85	51,800
04 Nov 19	15.89000 +1.01	15.93	15.00	15.08	80,600
01 Nov 19	14.88000 -0.36	15.42	14.79	15.32	71,500
31 Oct 19	15.24000 -0.49	15.71	14.89	15.71	122,400
30 Oct 19	15.73000 +1.18	15.96	15.15	15.57	247,800
29 Oct 19	14.55000 +0.23	14.74	14.28	14.35	48,000
28 Oct 19	14.32000 +0.11	14.40	14.11	14.25	50,800
25 Oct 19	14.21000 +0.14	14.25	13.91	14.06	50,400
24 Oct 19	14.07000 +0.02	14.23	13.99	14.11	60,200
23 Oct 19	14.05000 +0.21	14.13	13.75	13.81	67,300
22 Oct 19	13.84000 -0.11	14.00	13.79	14.00	46,300
21 Oct 19	13.95000 -0.09	14.22	13.94	14.00	49,700
18 Oct 19	14.04000 +0.22	14.11	13.86	13.86	65,500
17 Oct 19	13.82000 +0.04	13.92	13.75	13.78	35,400
16 Oct 19	13.78000 -0.12	13.91	13.75	13.87	44,900
15 Oct 19	13.90000 -0.35	14.26	13.77	14.05	59,400
11 Oct 19	14.25000 -0.02	14.40	14.10	14.35	55,000
10 Oct 19	14.27000 +0.52	14.34	13.52	13.62	89,600
09 Oct 19	13.75000 -0.51	14.36	13.61	14.28	144,900
08 Oct 19	14.26000 +0.09	14.34	13.93	14.00	74,800
07 Oct 19	14.17000 -0.23	14.77	14.10	14.45	103,000
04 Oct 19	14.40000 -0.47	14.87	14.19	14.87	90,000
03 Oct 19	14.87000 -0.07	15.06	14.78	14.91	51,900
02 Oct 19	14.94000 +0.06	15.01	14.75	14.83	79,300
01 Oct 19	14.88000 -0.39	15.29	14.67	15.27	76,900
30 Sep 19	15.27000 -0.17	15.41	15.00	15.41	80,500
27 Sep 19	15.44000 -0.01	15.50	15.21	15.28	85,300
26 Sep 19	15.45000 +0.22	15.49	15.15	15.27	44,500
25 Sep 19	15.23000 -0.08	15.40	15.20	15.26	33,600
24 Sep 19	15.31000 -0.14	15.63	15.30	15.51	74,000
23 Sep 19	15.45000 -0.34	15.77	15.45	15.76	38,200
20 Sep 19	15.79000 -0.22	16.08	15.53	16.00	50,600
19 Sep 19	16.01000 -0.06	16.14	15.96	16.07	45,100
18 Sep 19	16.07000 -0.11	16.18	15.95	16.12	44,000
17 Sep 19	16.18000 -0.12	16.37	15.84	16.25	51,200
16 Sep 19	16.30000 +0.24	16.57	16.20	16.38	84,800
13 Sep 19	16.06000 -0.77	17.00	16.06	16.87	58,800
12 Sep 19	16.83000 +0.08	17.08	16.75	16.75	97,500
11 Sep 19	16.75000 -0.43	17.29	16.74	17.10	167,300
10 Sep 19	17.18000 +0.93	17.18	16.28	16.28	128,200
09 Sep 19	16.25000 +0.25	16.40	16.00	16.00	52,300
06 Sep 19	16.00000 -0.19	16.21	15.88	16.20	32,100
05 Sep 19	16.19000 +0.04	16.45	16.09	16.31	67,900
04 Sep 19	16.15000 -0.07	16.45	16.15	16.24	69,700
03 Sep 19	16.22000 +0.47	16.25	15.44	15.67	52,800
30 Aug 19	15.75000 +0.16	15.81	15.43	15.59	40,800
29 Aug 19	15.59000 +0.52	15.64	15.08	15.12	31,400
28 Aug 19	15.07000 +0.20	15.26	14.76	14.89	42,800
27 Aug 19	14.87000 -0.06	15.06	14.67	15.00	41,300
26 Aug 19	14.93000 -0.13	15.20	14.80	15.20	20,100
23 Aug 19	15.06000 -0.44	15.63	15.00	15.49	38,100
22 Aug 19	15.50000 -0.20	15.95	15.48	15.70	42,600
21 Aug 19	15.70000 -0.05	15.97	15.61	15.79	34,800
20 Aug 19	15.75000 -0.11	16.00	15.68	15.91	23,400
19 Aug 19	15.86000 +0.27	15.96	15.64	15.65	22,800
16 Aug 19	15.59000 +0.20	15.70	15.31	15.45	14,300
15 Aug 19	15.39000 -0.45	16.03	15.25	15.80	41,700
14 Aug 19	15.84000 +0.00	15.86	15.54	15.72	48,000
13 Aug 19	15.84000 -0.10	16.11	15.77	15.96	70,300
12 Aug 19	15.94000 -0.09	16.31	15.93	16.06	41,600
09 Aug 19	16.03000 -0.39	16.50	16.03	16.50	49,300
08 Aug 19	16.42000 +0.04	16.77	16.40	16.65	93,800
07 Aug 19	16.38000 +0.37	16.74	15.59	15.59	134,500
06 Aug 19	16.01000 -0.56	16.17	15.64	15.96	93,500
02 Aug 19	16.57000 +0.07	17.02	16.04	16.41	95,300
01 Aug 19	16.50000 -0.05	16.64	16.06	16.52	119,800
31 Jul 19	16.55000 +2.65	16.56	14.80	14.80	332,400
30 Jul 19	13.90000 +0.67	14.08	13.19	13.21	61,000
29 Jul 19	13.23000 +0.06	13.35	13.00	13.23	52,700
26 Jul 19	13.17000 +0.07	13.22	13.04	13.12	36,700
25 Jul 19	13.10000 -0.24	13.36	12.87	13.36	102,100
24 Jul 19	13.34000 -0.26	13.57	13.31	13.57	70,600
23 Jul 19	13.60000 -0.01	13.78	13.48	13.68	205,800
22 Jul 19	13.61000 +0.11	13.73	13.49	13.49	72,500
19 Jul 19	13.50000 -0.01	13.56	13.25	13.52	74,800
18 Jul 19	13.51000 +0.24	13.51	13.15	13.26	53,600
17 Jul 19	13.27000 -0.04	13.37	13.20	13.32	78,000
16 Jul 19	13.31000 -0.21	13.51	13.25	13.50	60,200
15 Jul 19	13.52000 -0.28	13.80	13.44	13.79	47,300
12 Jul 19	13.80000 -0.29	14.21	13.70	14.09	58,600
11 Jul 19	14.09000 +0.27	14.17	13.76	13.82	62,200
10 Jul 19	13.82000 +0.17	13.97	13.67	13.73	119,600
09 Jul 19	13.65000 +0.00	13.97	13.50	13.53	76,100
08 Jul 19	13.65000 -0.09	13.87	13.60	13.76	66,700
05 Jul 19	13.74000 -0.14	13.88	13.47	13.81	86,000
04 Jul 19	13.88000 +0.30	13.89	13.49	13.50	55,200
03 Jul 19	13.58000 +0.12	13.58	13.20	13.46	103,800
02 Jul 19	13.46000 -0.65	14.06	13.32	14.06	135,600
28 Jun 19	14.11000 +0.09	14.23	14.00	14.08	51,200
27 Jun 19	14.02000 +0.28	14.09	13.69	13.73	71,700
26 Jun 19	13.74000 +0.07	14.06	13.66	13.66	150,100
25 Jun 19	13.67000 -0.39	14.09	13.58	14.08	60,300
24 Jun 19	14.06000 +0.06	14.12	13.95	14.01	61,100
21 Jun 19	14.00000 -0.12	14.24	13.86	14.16	44,300
20 Jun 19	14.12000 +0.39	14.41	13.84	13.84	51,000
19 Jun 19	13.73000 -0.25	13.94	13.51	13.94	115,800
18 Jun 19	13.98000 +0.12	14.22	13.92	13.97	111,100
17 Jun 19	13.86000 +0.05	13.89	13.56	13.75	155,500
14 Jun 19	13.81000 -0.43	14.24	13.78	14.24	79,400
13 Jun 19	14.24000 -0.12	14.50	14.20	14.49	37,600
12 Jun 19	14.36000 -0.16	14.53	14.27	14.50	59,900
11 Jun 19	14.52000 +0.12	14.57	14.42	14.48	57,000
10 Jun 19	14.40000 -0.08	14.52	14.29	14.48	101,800
07 Jun 19	14.48000 +0.06	14.52	14.09	14.43	119,000
06 Jun 19	14.42000 -0.56	15.11	14.33	15.07	151,200
05 Jun 19	14.98000 +0.40	15.01	14.37	14.63	183,000
04 Jun 19	14.58000 -0.01	14.65	14.35	14.65	173,700
03 Jun 19	14.59000 -0.31	14.98	14.42	14.92	84,900
31 May 19	14.90000 -0.12	15.05	14.74	14.95	60,300
30 May 19	15.02000 +0.12	15.06	14.81	14.94	49,800
29 May 19	14.90000 -0.25	15.06	14.72	15.05	51,800
28 May 19	15.15000 +0.14	15.50	15.11	15.11	71,900
27 May 19	15.01000 -0.06	15.13	15.01	15.08	27,000
24 May 19	15.07000 -0.02	15.22	14.86	15.09	81,300
23 May 19	15.09000 -0.48	15.45	14.77	15.44	234,700
22 May 19	15.57000 -0.08	15.73	15.48	15.56	60,600
21 May 19	15.65000 -0.25	15.74	15.30	15.74	111,800
17 May 19	15.90000 -0.52	16.47	15.75	16.37	119,800
16 May 19	16.42000 +0.15	16.46	16.17	16.33	41,200
15 May 19	16.27000 +0.08	16.32	15.89	16.15	73,100
14 May 19	16.19000 +0.56	16.43	15.70	15.76	73,700
13 May 19	15.63000 -0.17	16.07	15.49	15.92	105,700
10 May 19	15.80000 -0.41	16.18	15.60	16.18	139,700
09 May 19	16.21000 +0.08	16.34	15.72	16.08	122,300
08 May 19	16.13000 +0.25	16.28	15.67	15.86	118,000
07 May 19	15.88000 +0.18	15.88	15.32	15.62	293,400
06 May 19	15.70000 -0.11	15.79	15.31	15.66	67,100
03 May 19	15.81000 -0.34	16.11	15.52	16.06	94,400
02 May 19	16.15000 -0.64	16.96	16.01	16.91	139,100
01 May 19	16.79000 -0.61	17.58	16.59	17.48	149,800
30 Apr 19	17.40000 -0.56	18.00	17.25	18.00	85,800
29 Apr 19	17.96000 +0.25	18.00	17.51	17.84	100,100
26 Apr 19	17.71000 -0.57	18.32	17.65	18.32	117,500
25 Apr 19	18.28000 +0.23	18.36	18.06	18.07	51,300
24 Apr 19	18.05000 +0.63	18.09	17.37	17.43	89,800
23 Apr 19	17.42000 +0.09	17.52	17.22	17.36	100,100
22 Apr 19	17.33000 +0.38	17.52	17.21	17.28	99,700
18 Apr 19	16.95000 +0.53	17.32	16.58	16.59	152,900
17 Apr 19	16.42000 +0.14	16.77	16.30	16.30	165,100
16 Apr 19	16.28000 -0.02	16.41	16.24	16.32	33,600
15 Apr 19	16.30000 -0.02	16.55	16.20	16.45	46,000
12 Apr 19	16.32000 +0.08	16.34	16.00	16.30	64,500
11 Apr 19	16.24000 +0.13	16.25	15.93	16.11	51,600
10 Apr 19	16.11000 +0.08	16.28	16.04	16.05	41,500
09 Apr 19	16.03000 +0.00	16.08	15.90	15.98	59,200
08 Apr 19	16.03000 +0.06	16.10	15.42	15.97	74,200
05 Apr 19	15.97000 -0.24	16.36	15.94	16.14	41,300
04 Apr 19	16.21000 -0.14	16.32	15.67	16.31	72,700
03 Apr 19	16.35000 -0.21	16.70	16.29	16.60	79,300
02 Apr 19	16.56000 +0.81	16.80	15.88	16.27	165,300
01 Apr 19	15.75000 +0.23	15.97	15.52	15.70	41,200
29 Mar 19	15.52000 +0.15	15.60	15.31	15.45	60,000
28 Mar 19	15.37000 -0.23	15.60	15.30	15.58	32,800
27 Mar 19	15.60000 -0.01	15.74	15.30	15.62	60,800
26 Mar 19	15.61000 -0.05	15.87	15.51	15.60	102,200
25 Mar 19	15.66000 -0.10	15.93	15.01	15.71	95,100
22 Mar 19	15.76000 -0.74	16.54	15.71	16.44	102,000
21 Mar 19	16.50000 -0.27	16.90	16.29	16.69	62,500
20 Mar 19	16.77000 +0.08	16.82	16.50	16.66	44,000
19 Mar 19	16.69000 -0.27	17.01	16.55	16.98	87,700
18 Mar 19	16.96000 +0.37	17.18	16.58	16.58	194,300
15 Mar 19	16.59000 -0.09	16.74	16.45	16.74	41,300
14 Mar 19	16.68000 +0.07	16.87	16.59	16.67	49,000
13 Mar 19	16.61000 +0.18	16.67	16.32	16.53	83,300
12 Mar 19	16.43000 -0.24	16.94	16.37	16.70	102,800
11 Mar 19	16.67000 +0.23	16.71	16.30	16.52	79,800
08 Mar 19	16.44000 +0.15	16.53	16.00	16.13	61,600
07 Mar 19	16.29000 -0.18	16.55	16.20	16.38	43,100
06 Mar 19	16.47000 -0.19	16.73	16.41	16.67	76,500
05 Mar 19	16.66000 +0.21	16.72	16.25	16.40	52,600
04 Mar 19	16.45000 -0.21	16.75	16.20	16.75	123,800
01 Mar 19	16.66000 -0.68	17.19	16.29	17.19	151,400
28 Feb 19	17.34000 +0.49	17.46	16.65	16.77	134,800
27 Feb 19	16.85000 +0.57	17.06	16.28	16.28	195,900
26 Feb 19	16.28000 +1.26	16.76	15.05	15.30	308,900
25 Feb 19	15.02000 +0.08	15.03	14.70	15.01	53,900
22 Feb 19	14.94000 -0.18	15.29	14.84	15.15	57,000
21 Feb 19	15.12000 +0.10	15.29	15.02	15.19	82,000
20 Feb 19	15.02000 +0.75	15.28	14.39	14.39	141,500
19 Feb 19	14.27000 +0.18	14.31	14.04	14.23	28,600
15 Feb 19	14.09000 +0.41	14.16	13.64	13.74	47,200
14 Feb 19	13.68000 +0.15	13.76	13.40	13.55	23,100
13 Feb 19	13.53000 -0.08	13.67	13.27	13.65	48,200
12 Feb 19	13.61000 +0.06	13.69	13.40	13.64	12,700
11 Feb 19	13.55000 +0.40	13.56	13.06	13.20	39,600
08 Feb 19	13.15000 -0.02	13.25	12.96	13.16	64,700
07 Feb 19	13.17000 -0.33	13.51	12.98	13.45	78,000
06 Feb 19	13.50000 +0.30	13.60	13.14	13.26	39,000
05 Feb 19	13.20000 -0.19	13.40	12.79	13.40	77,500
04 Feb 19	13.39000 -0.51	13.85	13.26	13.73	54,700
01 Feb 19	13.90000 +0.16	14.00	13.68	13.73	59,500
31 Jan 19	13.74000 +0.18	13.81	13.57	13.60	24,600
30 Jan 19	13.56000 +0.05	13.86	13.38	13.53	47,400
29 Jan 19	13.51000 -0.09	13.64	13.47	13.64	23,600
28 Jan 19	13.60000 -0.26	13.82	13.54	13.74	26,600
25 Jan 19	13.86000 +0.27	13.93	13.52	13.65	43,100
24 Jan 19	13.59000 -0.01	13.78	13.47	13.61	32,900
23 Jan 19	13.60000 -0.01	13.83	13.50	13.64	40,200
22 Jan 19	13.61000 -0.63	14.20	13.50	14.20	65,200
21 Jan 19	14.24000 +0.17	14.55	14.03	14.06	52,000
18 Jan 19	14.07000 -0.06	14.36	14.02	14.18	40,600
17 Jan 19	14.13000 +0.16	14.20	13.81	13.99	67,700
16 Jan 19	13.97000 +0.26	14.09	13.67	13.74	66,700
15 Jan 19	13.71000 +0.18	13.72	13.50	13.54	34,300
14 Jan 19	13.53000 -0.14	13.75	13.50	13.62	62,200
11 Jan 19	13.67000 +0.00	13.89	13.49	13.89	34,200
10 Jan 19	13.67000 +0.12	13.72	13.34	13.55	54,500
09 Jan 19	13.55000 +0.55	13.66	13.08	13.08	68,900
08 Jan 19	13.00000 +0.11	13.14	12.85	12.98	94,800
07 Jan 19	12.89000 +0.64	12.90	11.99	12.29	71,600
04 Jan 19	12.25000 +0.05	12.62	12.15	12.35	32,700
03 Jan 19	12.20000 -0.17	12.42	11.88	12.32	47,400
02 Jan 19	12.37000 +0.22	12.43	11.77	12.05	35,400
31 Dec 18	12.15000 +0.40	12.21	11.63	11.83	40,500
28 Dec 18	11.75000 +0.38	12.03	11.45	11.45	54,300
27 Dec 18	11.37000 +0.36	11.61	11.16	11.23	56,300
24 Dec 18	11.01000 -0.04	11.07	10.64	10.90	52,400
21 Dec 18	11.05000 +0.04	11.23	10.89	11.08	47,400
20 Dec 18	11.01000 -0.13	11.32	10.90	11.09	75,200
19 Dec 18	11.14000 -0.10	11.48	10.99	11.25	78,800
18 Dec 18	11.24000 +0.08	11.50	10.98	11.19	73,400
17 Dec 18	11.16000 -0.38	11.68	11.14	11.68	64,300
14 Dec 18	11.54000 -0.53	12.00	11.48	11.95	41,800
13 Dec 18	12.07000 -0.52	12.65	12.03	12.65	31,000
12 Dec 18	12.59000 +0.67	13.08	11.95	11.99	86,200
11 Dec 18	11.92000 +0.26	11.93	11.50	11.77	94,200
10 Dec 18	11.66000 -0.17	11.90	11.54	11.81	54,600
07 Dec 18	11.83000 -0.22	12.20	11.71	12.01	61,300
06 Dec 18	12.05000 +0.00	12.23	11.58	11.58	120,200
05 Dec 18	12.05000 +0.02	12.16	11.71	12.05	24,900
04 Dec 18	12.03000 -0.77	12.87	12.00	12.36	79,100
03 Dec 18	12.80000 +0.57	12.82	12.25	12.38	63,100
30 Nov 18	12.23000 -0.17	12.46	11.80	12.46	69,900
29 Nov 18	12.40000 +0.15	12.45	12.14	12.21	65,700
28 Nov 18	12.25000 +0.16	12.31	11.74	12.12	42,800
27 Nov 18	12.09000 -0.05	12.32	11.98	12.09	41,900
26 Nov 18	12.14000 -0.03	12.46	11.79	12.21	55,800
23 Nov 18	12.17000 -0.18	12.33	11.75	12.32	55,400
22 Nov 18	12.35000 +0.09	12.46	11.90	12.00	71,800
21 Nov 18	12.26000 +0.14	12.63	12.10	12.15	70,800
20 Nov 18	12.12000 -0.12	12.15	11.19	12.10	137,400
19 Nov 18	12.24000 -0.78	13.09	12.18	12.94	89,800
16 Nov 18	13.02000 +0.39	13.02	12.28	12.28	133,900
15 Nov 18	12.63000 -0.02	12.73	12.50	12.65	75,600
14 Nov 18	12.65000 -0.45	13.27	12.47	13.07	70,300
13 Nov 18	13.10000 -0.06	13.43	13.05	13.12	67,100
12 Nov 18	13.16000 +0.00	13.26	12.85	12.88	136,100
09 Nov 18	13.16000 -0.63	13.70	12.86	13.60	161,400
08 Nov 18	13.79000 -0.11	14.13	13.67	13.85	61,100
07 Nov 18	13.90000 +0.10	14.08	13.55	13.87	150,700
06 Nov 18	13.80000 +0.00	13.94	13.40	13.77	189,300
05 Nov 18	13.80000 -1.48	15.32	13.69	15.27	166,500
02 Nov 18	15.28000 +0.45	15.43	14.58	14.94	183,400
01 Nov 18	14.83000 +0.80	15.32	13.94	14.15	202,300
31 Oct 18	14.03000 +1.05	15.45	13.86	14.76	269,500
30 Oct 18	12.98000 +0.08	13.02	12.20	12.86	122,500
29 Oct 18	12.90000 -0.22	13.25	12.69	13.21	175,600
26 Oct 18	13.12000 -0.48	13.61	12.90	13.43	118,600
25 Oct 18	13.60000 -0.14	14.02	13.17	13.63	144,100
24 Oct 18	13.74000 -0.61	14.51	13.73	14.21	131,500
23 Oct 18	14.35000 -0.32	14.60	13.70	14.50	106,300
22 Oct 18	14.67000 -0.34	15.38	14.52	15.34	70,100
19 Oct 18	15.01000 +0.21	15.60	14.81	14.81	105,300
18 Oct 18	14.80000 +0.21	14.83	14.07	14.57	166,500
17 Oct 18	14.59000 -0.26	15.00	14.40	14.95	162,000
16 Oct 18	14.85000 +0.45	15.20	14.29	14.42	110,100
15 Oct 18	14.40000 +0.38	14.62	13.51	13.94	180,700
12 Oct 18	14.02000 -0.27	15.22	13.51	14.57	234,400
11 Oct 18	14.29000 +0.25	14.54	13.54	13.84	123,300
10 Oct 18	14.04000 +0.14	14.39	13.28	13.86	132,300
09 Oct 18	13.90000 -1.21	16.41	13.61	15.99	276,900
05 Oct 18	15.11000 +0.68	15.66	14.46	14.68	170,100
04 Oct 18	14.43000 +0.58	14.52	13.97	14.09	153,500
03 Oct 18	13.85000 +1.34	14.28	13.51	13.60	291,200
02 Oct 18	12.51000 -0.48	13.02	12.50	13.02	76,300
01 Oct 18	12.99000 +0.39	13.44	12.71	12.94	164,300
28 Sep 18	12.60000 -0.21	13.21	12.25	12.84	188,200
27 Sep 18	12.81000 +0.57	12.86	12.25	12.25	100,100
26 Sep 18	12.24000 +0.23	12.35	11.97	11.99	71,600
25 Sep 18	12.01000 -0.19	12.43	11.94	12.21	91,300
24 Sep 18	12.20000 +0.42	12.24	11.65	11.78	46,300
21 Sep 18	11.78000 -0.15	12.14	11.60	11.93	74,900
20 Sep 18	11.93000 +0.78	12.27	11.25	11.32	137,400
19 Sep 18	11.15000 -0.28	11.52	11.12	11.49	39,700
18 Sep 18	11.43000 -0.05	11.65	11.36	11.44	52,700
17 Sep 18	11.48000 +0.48	11.60	10.79	10.89	74,200
14 Sep 18	11.00000 -0.04	11.37	10.92	11.06	83,400
13 Sep 18	11.04000 +0.17	11.15	10.69	11.09	75,100
12 Sep 18	10.87000 -0.43	11.95	10.72	11.71	131,100
11 Sep 18	11.30000 +1.17	11.35	10.13	10.19	184,200
10 Sep 18	10.13000 +0.19	10.38	9.93	9.94	41,700
07 Sep 18	9.94000 -0.08	10.05	9.79	9.93	35,100
06 Sep 18	10.02000 +0.06	10.04	9.73	10.04	12,700
05 Sep 18	9.96000 -0.06	10.18	9.61	10.18	23,700
04 Sep 18	10.02000 +0.06	10.08	9.75	10.08	19,200
31 Aug 18	9.96000 -0.12	10.27	9.74	10.27	37,500
30 Aug 18	10.08000 -0.23	10.46	10.07	10.35	22,400
29 Aug 18	10.31000 +0.05	10.43	10.27	10.32	10,800
28 Aug 18	10.26000 -0.11	10.55	10.14	10.32	36,400
27 Aug 18	10.37000 +0.16	10.87	10.27	10.27	50,200
24 Aug 18	10.21000 +0.39	10.21	9.77	9.77	41,300
23 Aug 18	9.82000 +0.10	9.92	9.64	9.81	35,400
22 Aug 18	9.72000 -0.06	9.80	9.25	9.27	9,100
21 Aug 18	9.78000 +0.02	10.05	9.62	10.05	27,300
20 Aug 18	9.76000 +0.45	9.98	9.31	9.31	32,000
17 Aug 18	9.31000 -0.28	9.67	9.30	9.60	17,100
16 Aug 18	9.59000 +0.03	9.84	9.30	9.84	15,600
15 Aug 18	9.56000 -0.19	9.75	9.37	9.74	70,200
14 Aug 18	9.75000 -0.25	10.09	9.54	10.09	34,600
13 Aug 18	10.00000 -0.03	10.24	9.70	9.70	44,300
10 Aug 18	10.03000 +0.03	11.17	9.68	11.17	24,400
09 Aug 18	10.00000 +0.40	10.00	9.61	9.79	85,000
08 Aug 18	9.60000 +0.34	9.62	9.26	9.26	28,500
07 Aug 18	9.26000 +0.12	9.49	9.11	9.49	101,200
03 Aug 18	9.14000 +0.01	9.29	8.92	9.29	81,900
02 Aug 18	9.13000 -0.24	9.72	8.95	9.37	83,700
01 Aug 18	9.37000 +0.80	9.37	8.72	8.78	97,200
31 Jul 18	8.57000 +0.07	8.74	8.45	8.65	11,300
30 Jul 18	8.50000 -0.05	8.80	8.50	8.57	5,300
27 Jul 18	8.55000 +0.18	8.65	8.29	8.29	24,500
26 Jul 18	8.37000 +0.17	8.44	8.15	8.15	36,800
25 Jul 18	8.20000 +0.00	8.28	8.09	8.18	44,300
24 Jul 18	8.20000 +0.03	8.31	8.13	8.31	34,500
23 Jul 18	8.17000 +0.03	8.24	8.01	8.24	36,400
20 Jul 18	8.14000 -0.06	8.27	8.05	8.27	34,100
19 Jul 18	8.20000 +0.15	8.34	8.02	8.02	22,900
18 Jul 18	8.05000 +0.09	8.20	8.02	8.20	27,600
17 Jul 18	7.96000 +0.03	8.04	7.86	7.91	13,500
16 Jul 18	7.93000 +0.25	7.99	7.51	7.60	11,500
13 Jul 18	7.68000 +0.19	7.90	7.44	7.44	34,000
12 Jul 18	7.49000 +0.06	7.57	7.25	7.57	15,700
11 Jul 18	7.43000 -0.31	7.73	7.39	7.72	21,100
10 Jul 18	7.74000 -0.10	7.87	7.74	7.86	17,800
09 Jul 18	7.84000 +0.48	7.86	7.37	7.37	66,500
06 Jul 18	7.36000 +0.10	7.48	7.04	7.04	20,400
05 Jul 18	7.26000 -0.37	7.73	7.01	7.56	55,800
04 Jul 18	7.63000 -0.05	7.64	6.62	6.62	9,700
03 Jul 18	7.68000 -0.07	7.69	7.57	7.61	4,100
29 Jun 18	7.75000 -0.06	7.81	7.75	7.78	9,300
28 Jun 18	7.81000 -0.26	7.97	7.81	7.87	22,000
27 Jun 18	8.07000 +0.05	8.23	7.97	8.09	20,800
26 Jun 18	8.02000 +0.33	8.08	7.73	7.73	17,500
25 Jun 18	7.69000 -0.20	7.92	7.66	7.91	19,000
22 Jun 18	7.89000 +0.00	8.26	7.89	7.93	17,900
21 Jun 18	7.89000 +0.32	7.94	7.50	7.50	17,700
20 Jun 18	7.57000 +0.04	7.63	7.57	7.58	4,100
19 Jun 18	7.53000 +0.07	7.53	7.46	7.46	2,000
18 Jun 18	7.46000 -0.26	7.65	7.45	7.56	15,600
15 Jun 18	7.72000 -0.38	8.09	7.69	8.09	8,400
14 Jun 18	8.10000 +0.01	8.11	8.01	8.01	10,600
13 Jun 18	8.09000 +0.00	8.13	8.02	8.08	6,700
12 Jun 18	8.09000 -0.06	8.25	8.08	8.25	5,400
11 Jun 18	8.15000 -0.27	8.49	8.12	8.38	21,400
08 Jun 18	8.42000 +0.06	8.50	8.38	8.47	8,800
07 Jun 18	8.36000 -0.02	8.62	8.34	8.40	17,700
06 Jun 18	8.38000 +0.23	8.38	7.96	7.96	7,700
05 Jun 18	8.15000 -0.07	8.50	8.13	8.30	18,200
04 Jun 18	8.22000 -0.23	8.47	8.02	8.44	15,700
01 Jun 18	8.45000 +0.20	8.51	8.14	8.16	7,700
31 May 18	8.25000 +0.34	8.30	7.96	8.05	30,000
30 May 18	7.91000 -0.09	8.10	7.88	8.10	53,600
29 May 18	8.00000 -0.25	8.35	7.95	8.30	26,300
28 May 18	8.25000 -0.02	8.30	8.24	8.26	15,800
25 May 18	8.27000 +0.33	8.27	7.69	7.69	18,700
24 May 18	7.94000 -0.16	8.18	7.94	8.13	7,400
23 May 18	8.10000 -0.03	8.20	7.96	8.20	30,000
22 May 18	8.13000 -0.37	8.56	8.10	8.50	25,400
18 May 18	8.50000 -0.32	8.84	8.50	8.82	29,800
17 May 18	8.82000 +0.23	8.89	8.58	8.59	17,100
16 May 18	8.59000 -0.03	8.65	8.59	8.60	2,900
15 May 18	8.62000 +0.10	8.70	8.62	8.65	6,400
14 May 18	8.52000 -0.03	8.95	8.50	8.59	100,100
11 May 18	8.55000 +0.11	8.55	8.26	8.26	23,800
10 May 18	8.44000 +0.35	8.48	8.00	8.01	16,500
09 May 18	8.09000 -0.39	8.40	8.09	8.40	37,300
08 May 18	8.48000 +0.04	8.58	8.35	8.44	22,300
07 May 18	8.44000 -0.09	8.55	8.17	8.54	17,300
04 May 18	8.53000 +0.13	8.55	8.25	8.36	35,400
03 May 18	8.40000 -0.12	8.50	8.25	8.50	17,200
02 May 18	8.52000 +1.12	8.52	7.88	7.90	56,500
01 May 18	7.40000 +0.15	7.50	7.05	7.05	19,200
30 Apr 18	7.25000 -0.22	7.47	7.15	7.47	21,600
27 Apr 18	7.47000 +0.17	7.50	7.26	7.26	1,800
26 Apr 18	7.30000 -0.19	7.55	7.27	7.55	12,300
25 Apr 18	7.49000 +0.08	7.58	7.22	7.22	3,700
24 Apr 18	7.41000 -0.22	7.65	7.41	7.55	6,100
23 Apr 18	7.63000 +0.14	7.93	7.57	7.93	7,900
20 Apr 18	7.49000 -0.14	7.74	7.41	7.55	17,300
19 Apr 18	7.63000 -0.23	7.95	7.41	7.90	19,100
18 Apr 18	7.86000 +0.34	7.96	7.70	7.70	14,300
17 Apr 18	7.52000 +0.02	7.57	7.39	7.57	29,200
16 Apr 18	7.50000 +0.12	7.89	7.46	7.89	10,400
13 Apr 18	7.38000 +0.02	7.99	7.31	7.99	15,200
12 Apr 18	7.36000 -0.16	7.67	7.36	7.37	15,200
11 Apr 18	7.52000 +0.14	7.75	7.45	7.45	17,500
10 Apr 18	7.38000 +0.10	7.76	7.17	7.21	26,100
09 Apr 18	7.28000 +0.17	7.29	6.77	7.19	184,700
06 Apr 18	7.11000 +0.08	7.24	7.07	7.13	22,800
05 Apr 18	7.03000 -0.09	7.32	7.03	7.04	305,000
04 Apr 18	7.12000 +0.32	7.17	6.74	6.85	34,600
03 Apr 18	6.80000 +0.15	6.85	6.68	6.68	26,600
02 Apr 18	6.65000 -0.12	6.75	6.53	6.62	16,300
29 Mar 18	6.77000 -0.08	6.85	6.77	6.83	38,100
28 Mar 18	6.85000 +0.12	6.86	6.72	6.72	19,300
27 Mar 18	6.73000 +0.05	6.83	6.67	6.80	23,800
26 Mar 18	6.68000 -0.17	7.20	6.63	6.89	131,200
23 Mar 18	6.85000 -0.05	7.15	6.85	6.98	19,300
22 Mar 18	6.90000 -0.10	7.36	6.75	7.18	57,200
21 Mar 18	7.00000 +0.00	7.48	7.00	7.48	28,000
20 Mar 18	7.00000 +0.22	7.17	6.98	6.98	26,100
19 Mar 18	6.78000 -0.18	7.04	6.78	7.04	40,900
16 Mar 18	6.96000 +0.10	7.10	6.66	6.82	49,900
15 Mar 18	6.86000 +0.07	6.99	6.64	6.79	34,200
14 Mar 18	6.79000 +0.03	6.95	6.65	6.79	22,300
13 Mar 18	6.76000 +0.26	6.76	6.48	6.48	14,400
12 Mar 18	6.50000 -0.03	6.66	6.50	6.66	10,300
09 Mar 18	6.53000 +0.19	6.63	6.26	6.40	18,100
08 Mar 18	6.34000 -0.05	6.57	6.25	6.45	12,400
07 Mar 18	6.39000 +0.12	6.80	6.38	6.45	22,300
06 Mar 18	6.27000 -0.15	6.31	5.82	6.30	19,700
05 Mar 18	6.42000 +0.17	6.47	6.29	6.29	14,100
02 Mar 18	6.25000 -0.03	6.54	6.24	6.43	7,700
01 Mar 18	6.28000 -0.22	6.62	6.28	6.39	7,600
28 Feb 18	6.50000 +0.01	6.67	6.47	6.58	10,900
27 Feb 18	6.49000 +0.09	6.60	6.49	6.52	5,300
26 Feb 18	6.40000 +0.04	6.66	6.39	6.57	8,500
23 Feb 18	6.36000 -0.04	6.38	6.30	6.30	8,200
22 Feb 18	6.40000 -0.13	6.67	6.22	6.56	16,200
21 Feb 18	6.53000 -0.06	6.75	6.53	6.75	17,400
20 Feb 18	6.59000 +0.24	6.64	6.45	6.50	15,800
16 Feb 18	6.35000 +0.30	6.50	6.07	6.25	36,500
15 Feb 18	6.05000 +0.40	6.20	5.76	6.05	24,600
14 Feb 18	5.65000 -0.08	5.98	5.61	5.98	17,300
13 Feb 18	5.73000 +0.42	5.73	5.31	5.31	10,300
12 Feb 18	5.31000 -0.01	5.48	5.11	5.11	10,900
09 Feb 18	5.32000 -0.25	5.61	5.29	5.56	8,000
08 Feb 18	5.57000 -0.08	5.71	5.52	5.63	6,600
07 Feb 18	5.65000 -0.03	5.72	5.63	5.72	6,500
06 Feb 18	5.68000 +0.05	5.75	5.65	5.69	6,700
05 Feb 18	5.63000 -0.06	5.74	5.61	5.68	13,200
02 Feb 18	5.69000 +0.03	5.76	5.16	5.16	19,500
01 Feb 18	5.66000 -0.29	5.95	5.50	5.95	11,400
31 Jan 18	5.95000 -0.33	6.31	5.95	6.11	36,700
30 Jan 18	6.28000 +0.00	6.33	6.09	6.09	22,300
29 Jan 18	6.28000 -0.04	6.34	6.25	6.25	10,900
26 Jan 18	6.32000 +0.12	6.34	6.23	6.34	3,200
25 Jan 18	6.20000 -0.09	6.40	6.18	6.25	11,200
24 Jan 18	6.29000 -0.06	6.67	6.23	6.35	15,300
23 Jan 18	6.35000 +0.00	6.43	6.34	6.43	4,900
22 Jan 18	6.35000 +0.16	6.42	6.16	6.16	10,900
19 Jan 18	6.19000 -0.01	6.29	6.17	6.25	18,200
18 Jan 18	6.20000 -0.01	6.30	6.16	6.29	184,100
17 Jan 18	6.21000 +0.04	6.25	6.07	6.09	10,700
16 Jan 18	6.17000 -0.01	6.28	6.15	6.22	17,900
15 Jan 18	6.18000 +0.02	6.25	6.15	6.16	3,000
12 Jan 18	6.16000 +0.14	6.28	6.00	6.13	79,100
11 Jan 18	6.02000 +0.05	6.08	5.90	6.08	15,200
10 Jan 18	5.97000 +0.09	6.02	5.85	5.85	4,900
09 Jan 18	5.88000 -0.02	6.10	5.88	6.10	8,000
08 Jan 18	5.90000 -0.05	5.97	5.88	5.95	8,600
05 Jan 18	5.95000 -0.23	6.28	5.95	6.28	8,700
04 Jan 18	6.18000 -0.02	6.26	6.18	6.22	3,100
03 Jan 18	6.20000 -0.12	6.32	6.08	6.32	10,700
02 Jan 18	6.32000 +0.04	6.39	6.27	6.39	7,000
29 Dec 17	6.28000 +0.00	6.68	6.15	6.68	3,500
28 Dec 17	6.28000 +0.09	6.34	5.96	5.96	5,500
27 Dec 17	6.19000 +0.05	6.19	5.90	6.00	16,900
22 Dec 17	6.14000 +0.01	6.25	6.08	6.08	12,800
21 Dec 17	6.13000 -0.05	6.37	6.06	6.37	11,500
20 Dec 17	6.18000 +0.19	6.23	6.07	6.11	15,200
19 Dec 17	5.99000 +0.07	6.07	5.93	5.96	15,800
18 Dec 17	5.92000 +0.06	6.10	5.87	5.87	5,200
15 Dec 17	5.86000 +0.21	5.91	5.65	5.65	19,400
14 Dec 17	5.65000 +0.04	5.79	5.61	5.63	8,400
13 Dec 17	5.61000 +0.03	5.65	5.58	5.60	23,700
12 Dec 17	5.58000 +0.13	5.61	5.42	5.42	23,200
11 Dec 17	5.45000 +0.05	5.50	5.38	5.50	12,200
08 Dec 17	5.40000 -0.10	5.52	5.31	5.52	12,400
07 Dec 17	5.50000 +0.05	5.59	5.44	5.52	6,900
06 Dec 17	5.45000 -0.09	5.49	5.40	5.47	8,200
05 Dec 17	5.54000 +0.07	5.60	5.23	5.23	8,900
04 Dec 17	5.47000 -0.15	5.60	5.47	5.60	20,800
01 Dec 17	5.62000 -0.03	5.66	5.58	5.66	28,800
30 Nov 17	5.65000 +0.00	5.70	5.65	5.66	8,600
29 Nov 17	5.65000 +0.07	5.67	5.64	5.64	12,900
28 Nov 17	5.58000 +0.03	5.61	5.48	5.57	7,200
27 Nov 17	5.55000 -0.13	5.83	5.55	5.83	16,200
24 Nov 17	5.68000 +0.10	5.76	5.52	5.52	5,000
23 Nov 17	5.58000 +0.00	5.61	5.49	5.57	21,000
22 Nov 17	5.58000 -0.01	5.67	5.58	5.58	6,900
21 Nov 17	5.59000 +0.01	5.65	5.55	5.65	12,200
20 Nov 17	5.58000 +0.10	5.79	5.55	5.79	10,900
17 Nov 17	5.48000 +0.00	5.53	5.44	5.46	8,900
16 Nov 17	5.48000 -0.02	5.54	5.43	5.51	6,900
15 Nov 17	5.50000 +0.00	5.55	5.42	5.43	10,400
14 Nov 17	5.50000 -0.28	5.78	5.35	5.78	27,800
13 Nov 17	5.78000 -0.01	5.80	5.75	5.78	9,200
10 Nov 17	5.79000 +0.02	5.83	5.72	5.75	19,500
09 Nov 17	5.77000 +0.11	5.78	5.61	5.61	35,600
08 Nov 17	5.66000 -0.06	5.83	5.65	5.78	46,500
07 Nov 17	5.72000 +0.04	5.78	5.62	5.62	12,500
06 Nov 17	5.68000 -0.10	5.80	5.67	5.79	14,900
03 Nov 17	5.78000 -0.05	5.86	5.66	5.66	43,100
02 Nov 17	5.83000 +0.36	5.93	5.48	5.57	24,300
01 Nov 17	5.47000 +0.27	5.50	5.32	5.32	53,100
31 Oct 17	5.20000 +0.20	5.26	4.96	4.96	20,600
30 Oct 17	5.00000 +0.00	5.19	4.94	5.00	22,700
27 Oct 17	5.00000 +0.01	5.24	4.92	4.92	37,000
26 Oct 17	4.99000 +0.00	5.00	4.94	4.99	7,300
25 Oct 17	4.99000 -0.09	5.10	4.99	5.10	42,500
24 Oct 17	5.08000 -0.03	5.16	5.02	5.11	8,600
23 Oct 17	5.11000 +0.02	5.25	5.00	5.25	7,700
20 Oct 17	5.09000 +0.03	5.09	4.98	5.05	4,300
19 Oct 17	5.06000 +0.01	5.12	4.94	5.12	17,200
18 Oct 17	5.05000 -0.04	5.11	5.02	5.06	11,100
17 Oct 17	5.09000 -0.10	5.26	5.08	5.26	4,400
16 Oct 17	5.19000 -0.11	5.36	5.13	5.26	22,800
13 Oct 17	5.30000 +0.00	5.32	5.30	5.31	11,300
12 Oct 17	5.30000 -0.01	5.35	5.30	5.31	13,000
11 Oct 17	5.31000 -0.01	5.43	5.30	5.34	5,200
10 Oct 17	5.32000 -0.03	5.38	5.30	5.31	21,600
06 Oct 17	5.35000 -0.01	5.40	5.33	5.39	3,400
05 Oct 17	5.36000 +0.00	5.41	5.32	5.35	9,700
04 Oct 17	5.36000 -0.02	5.56	5.36	5.37	10,500
03 Oct 17	5.38000 +0.06	5.45	5.34	5.36	6,800
02 Oct 17	5.32000 -0.01	5.37	5.26	5.37	16,400
29 Sep 17	5.33000 +0.03	5.37	5.32	5.37	14,600
28 Sep 17	5.30000 -0.02	5.48	5.30	5.41	54,000
27 Sep 17	5.32000 -0.04	5.34	5.30	5.33	9,000
26 Sep 17	5.36000 +0.03	5.45	5.31	5.35	10,400
25 Sep 17	5.33000 +0.09	5.40	5.30	5.30	63,200
22 Sep 17	5.24000 +0.00	5.30	5.21	5.23	10,300
21 Sep 17	5.24000 +0.23	5.37	5.22	5.26	310,100
20 Sep 17	5.01000 -0.08	5.16	5.01	5.16	3,000
19 Sep 17	5.09000 -0.12	5.24	5.09	5.23	7,000
18 Sep 17	5.21000 +0.08	5.40	5.11	5.11	11,900
15 Sep 17	5.13000 -0.12	5.49	5.08	5.49	50,900
14 Sep 17	5.25000 +0.15	5.29	5.11	5.15	12,000
13 Sep 17	5.10000 -0.02	5.13	5.06	5.10	65,100
12 Sep 17	5.12000 +0.12	5.15	5.00	5.04	6,100
11 Sep 17	5.00000 +0.00	5.10	4.96	5.04	94,600
08 Sep 17	5.00000 +0.13	5.01	4.69	4.90	20,500
07 Sep 17	4.87000 -0.05	4.93	4.85	4.93	3,800
06 Sep 17	4.92000 -0.17	5.14	4.87	5.14	19,500
05 Sep 17	5.09000 -0.05	5.14	4.95	4.95	9,800
01 Sep 17	5.14000 +0.09	5.14	5.03	5.03	7,000
31 Aug 17	5.05000 -0.09	5.19	5.01	5.19	15,500
30 Aug 17	5.14000 +0.08	5.17	5.08	5.09	7,800
29 Aug 17	5.06000 +0.13	5.12	4.93	4.93	6,000
28 Aug 17	4.93000 +0.01	4.95	4.87	4.92	9,600
25 Aug 17	4.92000 -0.03	4.99	4.92	4.93	6,700
24 Aug 17	4.95000 +0.05	4.95	4.52	4.52	8,300
23 Aug 17	4.90000 -0.12	4.95	4.83	4.95	11,100
22 Aug 17	5.02000 +0.16	5.03	4.77	4.89	32,100
21 Aug 17	4.86000 +0.01	4.86	4.83	4.84	1,800
18 Aug 17	4.85000 -0.10	4.94	4.85	4.93	3,400
17 Aug 17	4.95000 -0.10	5.05	4.92	5.05	4,000
16 Aug 17	5.05000 +0.00	5.10	5.03	5.03	4,200
15 Aug 17	5.05000 +0.05	5.09	5.00	5.00	8,400
14 Aug 17	5.00000 -0.05	5.15	4.97	5.11	19,200
11 Aug 17	5.05000 +0.28	5.07	4.82	4.82	16,900
10 Aug 17	4.77000 -0.18	5.06	4.72	4.92	31,300
09 Aug 17	4.95000 -0.06	5.02	4.89	5.02	8,200
08 Aug 17	5.01000 -0.04	5.07	4.89	5.02	10,800
04 Aug 17	5.05000 +0.03	5.06	4.98	4.98	9,500
03 Aug 17	5.02000 -0.28	5.17	4.95	5.17	266,300
02 Aug 17	5.30000 +0.16	5.34	5.20	5.20	9,900
01 Aug 17	5.14000 -0.11	5.32	5.07	5.32	8,700
31 Jul 17	5.25000 -0.04	5.30	5.19	5.29	14,400
28 Jul 17	5.29000 +0.01	5.40	5.29	5.37	5,200
27 Jul 17	5.28000 +0.06	5.34	5.20	5.24	8,000
26 Jul 17	5.22000 +0.00	5.50	5.22	5.26	27,500
25 Jul 17	5.22000 +0.10	5.25	5.06	5.06	19,000
24 Jul 17	5.12000 -0.07	5.25	5.06	5.06	8,100
21 Jul 17	5.19000 +0.04	5.22	5.15	5.19	8,000
20 Jul 17	5.15000 -0.15	5.30	5.15	5.30	20,100
19 Jul 17	5.30000 -0.08	5.37	5.22	5.37	16,000
18 Jul 17	5.38000 -0.13	5.43	5.36	5.43	8,600
17 Jul 17	5.51000 +0.14	5.61	5.32	5.36	15,600
14 Jul 17	5.37000 -0.04	5.47	5.31	5.41	10,200
13 Jul 17	5.41000 -0.13	5.68	5.41	5.62	10,800
12 Jul 17	5.54000 +0.04	5.64	5.44	5.44	7,900
11 Jul 17	5.50000 +0.05	5.56	5.47	5.56	2,500
10 Jul 17	5.45000 -0.05	5.60	5.45	5.60	5,600
07 Jul 17	5.50000 +0.13	5.59	5.35	5.37	19,500
06 Jul 17	5.37000 -0.37	5.76	5.34	5.75	16,900
05 Jul 17	5.74000 +0.04	5.85	5.74	5.81	17,100
04 Jul 17	5.70000 +0.06	5.99	5.70	5.85	10,700
30 Jun 17	5.64000 -0.20	5.92	5.51	5.51	27,000
29 Jun 17	5.84000 +0.24	5.86	5.78	5.78	9,700
28 Jun 17	5.60000 +0.10	5.73	5.50	5.50	18,500
27 Jun 17	5.50000 +0.09	5.55	5.45	5.49	11,200
26 Jun 17	5.41000 +0.04	5.49	5.30	5.30	17,300
23 Jun 17	5.37000 -0.05	5.47	5.33	5.40	24,300
22 Jun 17	5.42000 -0.07	5.50	5.35	5.50	11,400
21 Jun 17	5.49000 -0.34	5.91	5.45	5.83	30,200
20 Jun 17	5.83000 +0.12	5.91	5.83	5.84	8,700
19 Jun 17	5.71000 -0.18	6.05	5.70	5.95	22,500
16 Jun 17	5.89000 -0.22	6.28	5.80	6.02	11,800
15 Jun 17	6.11000 +0.03	6.20	6.10	6.10	12,200
14 Jun 17	6.08000 -0.27	6.25	6.08	6.25	9,700
13 Jun 17	6.35000 -0.06	6.40	6.33	6.39	22,200
12 Jun 17	6.41000 -0.05	6.50	6.32	6.49	19,000
09 Jun 17	6.46000 +0.04	6.59	6.44	6.59	13,500
08 Jun 17	6.42000 +0.07	6.50	6.35	6.35	286,800
07 Jun 17	6.35000 +0.03	6.37	6.25	6.32	28,100
06 Jun 17	6.32000 +0.32	6.35	6.06	6.13	49,100
05 Jun 17	6.00000 +0.06	6.12	5.79	5.99	28,900
02 Jun 17	5.94000 -0.15	6.14	5.87	6.09	20,900
01 Jun 17	6.09000 -0.07	6.26	6.09	6.10	23,300
31 May 17	6.16000 +0.14	6.25	5.95	5.95	45,000
30 May 17	6.02000 -0.15	6.16	5.86	6.16	53,300
29 May 17	6.17000 +0.00	6.17	6.17	6.17	0
26 May 17	6.17000 -0.03	6.19	6.05	6.16	18,300
25 May 17	6.20000 -0.10	6.31	6.10	6.29	11,500
24 May 17	6.30000 -0.06	6.43	6.16	6.42	11,700
23 May 17	6.36000 -0.14	6.49	6.34	6.49	10,700
19 May 17	6.50000 +0.23	6.60	6.20	6.20	40,100
18 May 17	6.27000 +0.27	6.31	5.70	5.75	40,400
17 May 17	6.00000 -0.07	6.06	5.79	6.06	33,100
16 May 17	6.07000 -0.01	6.22	5.96	6.11	27,700
15 May 17	6.08000 +0.00	6.40	6.00	6.16	60,800
12 May 17	6.08000 -0.16	6.31	6.00	6.25	18,500
11 May 17	6.24000 -0.17	6.45	6.22	6.43	14,800
10 May 17	6.41000 +0.11	6.44	6.23	6.32	17,300
09 May 17	6.30000 -0.02	6.44	6.20	6.32	17,200
08 May 17	6.32000 -0.09	6.43	6.24	6.24	51,600
05 May 17	6.41000 +0.12	6.59	6.19	6.19	47,600
04 May 17	6.29000 -0.08	6.39	6.10	6.39	82,100
03 May 17	6.37000 +0.12	6.50	6.24	6.37	190,700
02 May 17	6.25000 -0.12	6.45	6.19	6.33	160,800
01 May 17	6.37000 -0.15	6.53	6.29	6.44	172,800
28 Apr 17	6.52000 -0.02	6.65	6.49	6.55	390,100
27 Apr 17	6.54000 +0.07	6.60	6.42	6.43	359,000
26 Apr 17	6.47000 -0.11	6.60	6.47	6.55	13,200
25 Apr 17	6.58000 +0.02	6.73	6.52	6.52	9,800
24 Apr 17	6.56000 -0.06	6.74	6.46	6.52	33,600
21 Apr 17	6.62000 -0.14	6.85	6.55	6.83	26,400
20 Apr 17	6.76000 +0.16	6.99	6.65	6.65	196,400
19 Apr 17	6.60000 -0.18	6.86	6.53	6.80	37,300
18 Apr 17	6.78000 +0.20	6.90	6.46	6.46	43,000
17 Apr 17	6.58000 -0.24	6.76	6.25	6.76	125,500
13 Apr 17	6.82000 -0.15	6.95	6.77	6.85	25,100
12 Apr 17	6.97000 +0.00	6.99	6.73	6.97	147,400
11 Apr 17	6.97000 -0.03	7.07	6.92	6.94	50,300
10 Apr 17	7.00000 +0.04	7.15	6.93	7.09	21,700
07 Apr 17	6.96000 +0.01	7.23	6.75	6.78	293,500
06 Apr 17	6.95000 +0.15	7.05	6.67	7.02	66,900
05 Apr 17	6.80000 +0.24	7.00	6.37	6.37	99,700
04 Apr 17	6.56000 +0.15	6.63	6.31	6.45	37,000
03 Apr 17	6.41000 -0.17	6.83	6.18	6.74	126,900
31 Mar 17	6.58000 +0.11	6.64	6.33	6.46	41,900
30 Mar 17	6.47000 +0.26	6.50	6.19	6.19	34,900
29 Mar 17	6.21000 +0.29	6.24	5.97	5.97	24,900
28 Mar 17	5.92000 +0.02	6.07	5.90	5.90	65,700
27 Mar 17	5.90000 +0.05	5.95	5.62	5.74	124,800
24 Mar 17	5.85000 -0.02	5.94	5.80	5.82	63,200
23 Mar 17	5.87000 -0.07	5.99	5.81	5.90	45,700
22 Mar 17	5.94000 -0.12	6.13	5.89	6.13	69,900
21 Mar 17	6.06000 -0.17	6.35	5.98	6.35	102,800
20 Mar 17	6.23000 +0.17	6.40	5.90	5.90	91,300
17 Mar 17	6.06000 +0.01	6.27	5.98	6.05	83,700
16 Mar 17	6.05000 +0.08	6.05	5.85	6.00	104,900
15 Mar 17	5.97000 -0.16	6.13	5.87	6.13	116,900
14 Mar 17	6.13000 -0.09	6.27	5.94	6.26	58,100
13 Mar 17	6.22000 -0.14	6.45	6.19	6.36	58,100
10 Mar 17	6.36000 +0.01	6.36	6.15	6.24	64,500
09 Mar 17	6.35000 -0.06	6.46	6.19	6.42	71,700
08 Mar 17	6.41000 -0.19	6.58	6.28	6.55	71,200
07 Mar 17	6.60000 +0.02	6.65	6.45	6.63	36,900
06 Mar 17	6.58000 -0.10	6.68	6.49	6.65	49,100
03 Mar 17	6.68000 +0.08	6.73	6.53	6.68	61,500
02 Mar 17	6.60000 -0.40	7.06	6.49	6.92	122,300
01 Mar 17	7.00000 -0.07	7.34	6.87	7.24	185,200
28 Feb 17	7.07000 +0.23	7.10	6.79	6.89	79,700
27 Feb 17	6.84000 -0.16	7.14	6.73	7.01	68,100
24 Feb 17	7.00000 -0.23	7.25	6.86	7.25	113,800
23 Feb 17	7.23000 +0.00	7.28	7.07	7.25	120,300
22 Feb 17	7.23000 +0.20	7.25	6.87	7.00	100,400
21 Feb 17	7.03000 -0.18	7.35	6.95	7.27	117,400
17 Feb 17	7.21000 -0.19	7.39	7.15	7.39	68,800
16 Feb 17	7.40000 +0.28	7.43	7.14	7.20	148,700
15 Feb 17	7.12000 +0.02	7.18	6.95	6.95	164,800
14 Feb 17	7.10000 -0.10	7.30	6.95	7.29	101,800
13 Feb 17	7.20000 +0.05	7.29	7.00	7.21	102,300
10 Feb 17	7.15000 +0.08	7.19	7.08	7.08	28,400
09 Feb 17	7.07000 +0.03	7.23	7.01	7.11	69,000
08 Feb 17	7.04000 +0.14	7.07	6.60	6.97	125,300
07 Feb 17	6.90000 -0.37	7.24	6.82	7.23	70,400
06 Feb 17	7.27000 -0.03	7.48	7.09	7.48	91,200
03 Feb 17	7.30000 +0.34	7.31	6.94	6.98	219,700
02 Feb 17	6.96000 +0.01	7.00	6.82	7.00	118,000
01 Feb 17	6.95000 +0.21	7.00	6.67	6.86	262,600
31 Jan 17	6.74000 -0.06	6.80	6.62	6.80	48,100
30 Jan 17	6.80000 -0.05	7.00	6.50	6.95	147,600
27 Jan 17	6.85000 +0.11	6.90	6.74	6.78	254,900
26 Jan 17	6.74000 +0.52	6.81	6.38	6.45	158,200
25 Jan 17	6.22000 +0.03	6.34	6.17	6.20	188,200
24 Jan 17	6.19000 +0.06	6.25	6.12	6.20	348,900
23 Jan 17	6.13000 +0.23	6.26	5.84	5.96	334,700
20 Jan 17	5.90000 +0.18	5.99	5.76	5.83	74,900
19 Jan 17	5.72000 +0.22	5.83	5.52	5.60	446,800
18 Jan 17	5.50000 +0.11	5.64	5.34	5.34	229,700
17 Jan 17	5.39000 +0.00	5.41	5.32	5.35	54,100
16 Jan 17	5.39000 +0.03	5.48	5.28	5.48	38,700
13 Jan 17	5.36000 +0.00	5.38	5.32	5.33	115,900
12 Jan 17	5.36000 -0.02	5.39	5.30	5.39	41,600
11 Jan 17	5.38000 -0.04	5.40	5.32	5.40	115,100
10 Jan 17	5.42000 +0.04	5.42	5.38	5.38	34,800
09 Jan 17	5.38000 -0.01	5.50	5.19	5.19	51,500
06 Jan 17	5.39000 -0.05	5.45	5.29	5.45	63,100
05 Jan 17	5.44000 +0.03	5.46	5.31	5.46	80,600
04 Jan 17	5.41000 +0.15	5.50	5.24	5.50	77,800
03 Jan 17	5.26000 +0.08	5.40	5.17	5.24	108,700
30 Dec 16	5.18000 +0.00	5.20	5.11	5.20	10,700
29 Dec 16	5.18000 -0.12	5.28	5.17	5.27	15,600
28 Dec 16	5.30000 +0.13	5.43	5.23	5.26	39,900
23 Dec 16	5.17000 +0.02	5.20	5.10	5.15	8,900
22 Dec 16	5.15000 -0.05	5.27	5.08	5.27	16,400
21 Dec 16	5.20000 -0.11	5.34	5.16	5.34	22,400
20 Dec 16	5.31000 +0.07	5.43	5.27	5.43	38,200
19 Dec 16	5.24000 -0.14	5.50	5.18	5.31	100,400
16 Dec 16	5.38000 +0.12	5.44	5.27	5.33	43,600
15 Dec 16	5.26000 +0.19	5.57	5.10	5.13	232,000
14 Dec 16	5.07000 +0.17	5.08	4.88	4.91	103,700
13 Dec 16	4.90000 +0.09	4.90	4.80	4.85	160,000
12 Dec 16	4.81000 -0.05	4.95	4.79	4.90	134,500
09 Dec 16	4.86000 +0.01	4.87	4.76	4.85	184,100
08 Dec 16	4.85000 +0.02	4.86	4.82	4.86	65,900
07 Dec 16	4.83000 +0.05	4.86	4.78	4.80	94,400
06 Dec 16	4.78000 +0.08	4.78	4.61	4.63	277,100
05 Dec 16	4.70000 +0.00	4.77	4.70	4.75	111,300
02 Dec 16	4.70000 -0.07	4.73	4.64	4.73	67,100
01 Dec 16	4.77000 -0.03	4.80	4.72	4.80	80,200
30 Nov 16	4.80000 +0.16	4.94	4.75	4.94	87,900
29 Nov 16	4.64000 -0.26	4.90	4.62	4.87	31,000
28 Nov 16	4.90000 +0.12	5.04	4.62	5.04	56,800
25 Nov 16	4.78000 -0.02	4.90	4.69	4.90	14,900
24 Nov 16	4.80000 +0.06	4.89	4.78	4.89	27,400
23 Nov 16	4.74000 -0.11	4.90	4.72	4.85	54,500
22 Nov 16	4.85000 -0.15	5.10	4.77	5.10	86,600
21 Nov 16	5.00000 +0.50	5.04	4.50	4.50	92,300
18 Nov 16	4.50000 +0.05	4.52	4.38	4.44	91,900
17 Nov 16	4.45000 +0.25	4.49	4.30	4.37	264,800
16 Nov 16	4.20000 +0.02	4.20	4.13	4.13	6,900
15 Nov 16	4.18000 +0.14	4.18	4.06	4.10	22,700
14 Nov 16	4.04000 -0.04	4.09	4.00	4.00	14,100
11 Nov 16	4.08000 -0.08	4.16	4.00	4.16	8,300
10 Nov 16	4.16000 -0.10	4.33	4.12	4.25	13,200
09 Nov 16	4.26000 -0.09	4.37	4.24	4.24	378,200
08 Nov 16	4.35000 +0.00	4.35	4.23	4.23	21,100
07 Nov 16	4.35000 +0.16	4.35	4.15	4.20	44,200
04 Nov 16	4.19000 -0.01	4.20	4.10	4.20	92,400
03 Nov 16	4.20000 +0.29	4.25	4.00	4.00	777,100
02 Nov 16	3.91000 +0.09	4.02	3.85	4.02	13,400
01 Nov 16	3.82000 -0.19	4.00	3.80	4.00	28,600
31 Oct 16	4.01000 +0.01	4.05	3.94	4.01	17,000
28 Oct 16	4.00000 +0.04	4.05	4.00	4.05	103,600
27 Oct 16	3.96000 -0.03	4.10	3.96	4.02	30,200
26 Oct 16	3.99000 -0.08	4.02	3.99	3.99	2,500
25 Oct 16	4.07000 +0.03	4.07	4.03	4.05	11,100
24 Oct 16	4.04000 +0.04	4.07	3.94	4.00	10,700
21 Oct 16	4.00000 +0.01	4.03	3.95	3.95	47,900
20 Oct 16	3.99000 +0.03	4.01	3.91	4.01	94,900
19 Oct 16	3.96000 +0.01	4.00	3.95	3.95	259,800
18 Oct 16	3.95000 +0.00	4.05	3.92	3.94	21,300
17 Oct 16	3.95000 -0.05	4.01	3.94	4.00	19,500
14 Oct 16	4.00000 +0.00	4.00	3.95	3.96	17,700
13 Oct 16	4.00000 +0.01	4.00	3.99	3.99	2,100
12 Oct 16	3.99000 +0.11	3.99	3.80	3.89	16,300
11 Oct 16	3.88000 +0.16	3.99	3.63	3.98	18,200
07 Oct 16	3.72000 +0.03	3.77	3.65	3.70	43,600
06 Oct 16	3.69000 +0.12	3.82	3.60	3.60	33,700
05 Oct 16	3.57000 +0.12	3.57	3.47	3.47	61,400
04 Oct 16	3.45000 +0.05	3.50	3.37	3.37	17,500
03 Oct 16	3.40000 +0.10	3.46	3.30	3.30	115,000
30 Sep 16	3.30000 -0.01	3.42	3.24	3.34	17,800
29 Sep 16	3.31000 +0.06	3.33	3.28	3.28	17,800
28 Sep 16	3.25000 +0.00	3.28	3.20	3.28	27,400
27 Sep 16	3.25000 -0.13	3.33	3.25	3.28	14,000
26 Sep 16	3.38000 +0.05	3.60	3.30	3.60	15,600
23 Sep 16	3.33000 +0.06	3.40	3.28	3.35	17,900
22 Sep 16	3.27000 +0.02	3.31	3.27	3.30	9,900
21 Sep 16	3.25000 -0.05	3.34	3.25	3.32	21,900
20 Sep 16	3.30000 -0.10	3.37	3.28	3.28	600
19 Sep 16	3.40000 +0.10	3.47	3.32	3.38	5,600
16 Sep 16	3.30000 +0.20	3.35	3.15	3.16	16,200
15 Sep 16	3.10000 -0.06	3.16	3.10	3.16	32,800
14 Sep 16	3.16000 -0.04	3.20	3.12	3.20	17,400
13 Sep 16	3.20000 -0.02	3.22	3.20	3.20	8,400
12 Sep 16	3.22000 +0.00	3.38	3.20	3.33	5,300
09 Sep 16	3.22000 -0.11	3.30	3.21	3.30	10,000
08 Sep 16	3.33000 +0.08	3.33	3.30	3.30	2,400
07 Sep 16	3.25000 -0.02	3.29	3.25	3.25	3,800
06 Sep 16	3.27000 -0.03	3.34	3.27	3.27	5,700
02 Sep 16	3.30000 -0.02	3.37	3.24	3.34	20,700
01 Sep 16	3.32000 -0.03	3.34	3.32	3.32	600
31 Aug 16	3.35000 +0.01	3.36	3.33	3.35	19,500
30 Aug 16	3.34000 -0.03	3.38	3.26	3.36	8,700
29 Aug 16	3.37000 -0.09	3.45	3.33	3.45	5,800
26 Aug 16	3.46000 +0.04	3.50	3.42	3.45	4,000
25 Aug 16	3.42000 +0.03	3.50	3.38	3.45	53,500
24 Aug 16	3.39000 -0.01	3.48	3.38	3.40	270,900
23 Aug 16	3.40000 +0.03	3.47	3.32	3.37	42,900
22 Aug 16	3.37000 -0.04	3.46	3.37	3.40	16,700
19 Aug 16	3.41000 +0.00	3.44	3.38	3.42	17,900
18 Aug 16	3.41000 +0.11	3.44	3.32	3.33	28,200
17 Aug 16	3.30000 -0.02	3.34	3.28	3.32	16,700
16 Aug 16	3.32000 +0.08	3.34	3.20	3.24	8,500
15 Aug 16	3.24000 -0.02	3.30	3.22	3.26	22,800
12 Aug 16	3.26000 -0.04	3.29	3.25	3.29	14,400
11 Aug 16	3.30000 -0.04	3.33	3.26	3.33	13,200
10 Aug 16	3.34000 -0.12	3.48	3.34	3.45	1,900
09 Aug 16	3.46000 +0.15	3.46	3.28	3.28	134,000
08 Aug 16	3.31000 +0.08	3.31	3.20	3.21	117,600
05 Aug 16	3.23000 -0.02	3.32	3.23	3.30	8,100
04 Aug 16	3.25000 -0.07	3.31	3.21	3.31	54,500
03 Aug 16	3.32000 +0.02	3.37	3.27	3.30	17,600
02 Aug 16	3.30000 -0.06	3.41	3.27	3.41	16,500
29 Jul 16	3.36000 -0.11	3.45	3.36	3.45	3,800
28 Jul 16	3.47000 -0.05	3.52	3.45	3.45	6,800
27 Jul 16	3.52000 -0.01	3.65	3.49	3.49	8,200
26 Jul 16	3.53000 -0.06	3.60	3.53	3.57	16,100
25 Jul 16	3.59000 -0.01	3.63	3.55	3.63	32,300
22 Jul 16	3.60000 -0.02	3.72	3.50	3.56	16,300
21 Jul 16	3.62000 -0.10	3.70	3.59	3.70	7,700
20 Jul 16	3.72000 +0.07	3.74	3.64	3.68	8,500
19 Jul 16	3.65000 -0.05	3.74	3.60	3.70	6,300
18 Jul 16	3.70000 -0.04	3.88	3.70	3.88	10,200
15 Jul 16	3.74000 +0.00	3.81	3.73	3.77	28,500
14 Jul 16	3.74000 -0.06	3.89	3.68	3.89	16,000
13 Jul 16	3.80000 +0.05	3.80	3.67	3.73	45,400
12 Jul 16	3.75000 -0.03	3.80	3.70	3.71	33,100
11 Jul 16	3.78000 -0.01	3.80	3.73	3.80	42,200
08 Jul 16	3.79000 +0.06	3.80	3.62	3.62	30,100
07 Jul 16	3.73000 +0.08	3.81	3.71	3.71	37,400
06 Jul 16	3.65000 -0.12	3.81	3.51	3.77	40,900
05 Jul 16	3.77000 -0.08	3.81	3.66	3.68	36,600
04 Jul 16	3.85000 +0.23	4.00	3.80	3.86	9,800
30 Jun 16	3.62000 -0.13	3.72	3.62	3.68	37,400
29 Jun 16	3.75000 -0.04	3.81	3.75	3.79	88,600
28 Jun 16	3.79000 +0.03	3.85	3.70	3.78	575,100
27 Jun 16	3.76000 -0.09	3.94	3.58	3.85	53,400
24 Jun 16	3.85000 -0.07	3.90	3.77	3.83	28,300
23 Jun 16	3.92000 +0.31	3.97	3.66	3.66	58,600
22 Jun 16	3.61000 +0.10	3.65	3.47	3.63	438,800
21 Jun 16	3.51000 -0.06	3.65	3.45	3.53	22,900
20 Jun 16	3.57000 -0.01	3.64	3.51	3.53	24,800
17 Jun 16	3.58000 -0.07	3.65	3.54	3.56	25,800
16 Jun 16	3.65000 +0.15	3.71	3.47	3.47	10,500
15 Jun 16	3.50000 +0.02	3.58	3.35	3.58	36,900
14 Jun 16	3.48000 -0.10	3.58	3.47	3.55	11,300
13 Jun 16	3.58000 +0.01	3.62	3.53	3.62	12,900
10 Jun 16	3.57000 -0.02	3.62	3.50	3.60	13,000
09 Jun 16	3.59000 -0.06	3.64	3.50	3.60	14,300
08 Jun 16	3.65000 +0.03	3.65	3.27	3.29	13,100
07 Jun 16	3.62000 -0.05	3.67	3.60	3.63	6,800
06 Jun 16	3.67000 +0.02	3.75	3.65	3.73	11,700
03 Jun 16	3.65000 -0.03	3.66	3.54	3.64	72,200
02 Jun 16	3.68000 +0.00	3.74	3.60	3.65	16,400
01 Jun 16	3.68000 -0.05	3.85	3.67	3.80	15,700
31 May 16	3.73000 -0.02	3.75	3.70	3.73	15,100
30 May 16	3.75000 +0.10	3.79	3.56	3.56	12,400
27 May 16	3.65000 -0.08	3.70	3.43	3.51	11,800
26 May 16	3.73000 +0.11	3.79	3.56	3.79	6,000
25 May 16	3.62000 -0.06	3.70	3.56	3.70	13,000
24 May 16	3.68000 +0.30	3.80	3.64	3.70	136,000
20 May 16	3.38000 -0.04	3.38	3.37	3.37	10,800
19 May 16	3.42000 +0.07	3.42	3.26	3.35	71,800
18 May 16	3.35000 -0.03	3.36	3.29	3.32	16,900
17 May 16	3.38000 -0.02	3.50	3.34	3.49	38,700
16 May 16	3.40000 +0.30	3.50	3.35	3.50	21,700
13 May 16	3.10000 +0.06	3.27	3.10	3.18	14,700
12 May 16	3.04000 -0.04	3.18	3.04	3.18	8,700
11 May 16	3.08000 +0.08	3.19	2.86	2.86	41,700
10 May 16	3.00000 +0.22	3.00	2.82	2.82	28,900
09 May 16	2.78000 -0.10	2.96	2.74	2.90	34,400
06 May 16	2.88000 -0.13	3.02	2.88	3.02	30,200
05 May 16	3.01000 +0.07	3.05	2.95	2.99	69,300
04 May 16	2.94000 +0.19	3.16	2.83	2.85	30,400
03 May 16	2.75000 +0.06	2.84	2.58	2.75	13,300
02 May 16	2.69000 -0.07	2.76	2.69	2.74	3,700
29 Apr 16	2.76000 +0.00	2.80	2.76	2.80	1,700
28 Apr 16	2.76000 -0.01	2.81	2.75	2.80	20,900
27 Apr 16	2.77000 +0.06	2.80	2.70	2.70	23,900
26 Apr 16	2.71000 -0.04	2.78	2.70	2.78	27,500
25 Apr 16	2.75000 +0.02	2.78	2.75	2.78	6,100
22 Apr 16	2.73000 -0.01	2.80	2.73	2.75	10,600
21 Apr 16	2.74000 +0.04	2.74	2.74	2.74	1,000
20 Apr 16	2.70000 -0.08	2.78	2.65	2.78	50,900
19 Apr 16	2.78000 +0.08	2.79	2.74	2.74	33,700
18 Apr 16	2.70000 -0.09	2.79	2.69	2.79	15,400
15 Apr 16	2.79000 +0.11	2.79	2.68	2.68	6,400
14 Apr 16	2.68000 -0.01	2.81	2.68	2.75	25,900
13 Apr 16	2.69000 -0.07	2.81	2.69	2.80	25,100
12 Apr 16	2.76000 +0.08	2.84	2.65	2.65	12,600
11 Apr 16	2.68000 +0.03	2.70	2.66	2.70	28,900
08 Apr 16	2.65000 -0.02	2.92	2.65	2.92	29,100
07 Apr 16	2.67000 +0.12	2.68	2.45	2.45	38,700
06 Apr 16	2.55000 -0.05	2.61	2.55	2.60	12,600
05 Apr 16	2.60000 +0.01	2.81	2.53	2.70	8,700
04 Apr 16	2.59000 -0.07	2.59	2.55	2.55	1,100
01 Apr 16	2.66000 -0.02	2.69	2.65	2.68	7,000
31 Mar 16	2.68000 +0.12	2.72	2.66	2.66	17,600
30 Mar 16	2.56000 -0.03	2.61	2.55	2.55	13,800
29 Mar 16	2.59000 -0.01	2.61	2.55	2.59	15,000
28 Mar 16	2.60000 +0.05	2.68	2.60	2.68	8,200
24 Mar 16	2.55000 -0.06	2.56	2.55	2.55	1,900
23 Mar 16	2.61000 +0.00	2.61	2.61	2.61	0
22 Mar 16	2.61000 -0.13	2.77	2.61	2.77	9,300
21 Mar 16	2.74000 +0.17	2.77	2.64	2.64	7,000
18 Mar 16	2.57000 +0.02	2.65	2.57	2.65	9,600
17 Mar 16	2.55000 +0.02	2.62	2.55	2.62	28,500
16 Mar 16	2.53000 +0.00	2.62	2.50	2.61	10,300
15 Mar 16	2.53000 -0.01	2.60	2.53	2.55	9,800
14 Mar 16	2.54000 +0.03	2.60	2.39	2.50	27,400
11 Mar 16	2.51000 +0.01	2.57	2.51	2.54	10,400
10 Mar 16	2.50000 +0.00	2.53	2.50	2.53	10,700
09 Mar 16	2.50000 +0.10	2.56	2.47	2.56	14,500
08 Mar 16	2.40000 -0.16	2.70	2.28	2.70	39,700
07 Mar 16	2.56000 +0.11	2.62	2.56	2.60	8,800
04 Mar 16	2.45000 +0.04	2.60	2.45	2.60	38,800
03 Mar 16	2.41000 -0.08	2.49	2.41	2.49	36,200
02 Mar 16	2.49000 -0.03	2.55	2.49	2.55	17,900
01 Mar 16	2.52000 +0.01	2.55	2.51	2.55	35,400
29 Feb 16	2.51000 +0.01	2.51	2.50	2.51	6,800
26 Feb 16	2.50000 +0.05	2.52	2.40	2.40	10,400
25 Feb 16	2.45000 -0.01	2.49	2.35	2.48	15,000
24 Feb 16	2.46000 +0.10	2.47	2.36	2.36	4,900
23 Feb 16	2.36000 +0.05	2.40	2.35	2.40	3,300
22 Feb 16	2.31000 +0.01	2.46	2.30	2.41	20,700
19 Feb 16	2.30000 +0.06	2.30	2.22	2.23	28,500
18 Feb 16	2.24000 +0.02	2.25	2.20	2.23	19,400
17 Feb 16	2.22000 +0.12	2.27	2.10	2.10	100,200
16 Feb 16	2.10000 +0.10	2.10	2.10	2.10	5,000
12 Feb 16	2.00000 +0.05	2.07	1.96	2.02	18,800
11 Feb 16	1.95000 -0.15	2.25	1.95	2.00	91,900
10 Feb 16	2.10000 -0.19	2.26	2.10	2.26	21,000
09 Feb 16	2.29000 -0.11	2.34	2.20	2.25	11,900
08 Feb 16	2.40000 -0.09	2.44	2.40	2.44	1,200
05 Feb 16	2.49000 +0.08	2.50	2.49	2.50	1,700
04 Feb 16	2.41000 +0.17	2.41	2.24	2.24	2,600
03 Feb 16	2.24000 +0.09	2.25	2.15	2.21	40,900
02 Feb 16	2.15000 -0.21	2.29	2.15	2.29	8,900
01 Feb 16	2.36000 +0.00	2.36	2.36	2.36	0
29 Jan 16	2.36000 +0.12	2.52	2.34	2.34	14,500
28 Jan 16	2.24000 +0.00	2.28	2.19	2.19	4,100
27 Jan 16	2.24000 +0.10	2.26	2.14	2.14	8,900
26 Jan 16	2.14000 +0.01	2.16	2.05	2.13	14,400
25 Jan 16	2.13000 -0.02	2.17	2.13	2.15	9,300
22 Jan 16	2.15000 +0.00	2.17	2.05	2.17	27,900
21 Jan 16	2.15000 -0.04	2.20	2.11	2.11	136,800
20 Jan 16	2.19000 -0.06	2.26	2.17	2.25	8,700
19 Jan 16	2.25000 -0.03	2.30	2.25	2.29	3,200
18 Jan 16	2.28000 +0.00	2.28	2.28	2.28	100
15 Jan 16	2.28000 -0.07	2.35	2.25	2.35	12,200
14 Jan 16	2.35000 -0.14	2.46	2.35	2.45	7,700
13 Jan 16	2.49000 +0.05	2.49	2.44	2.44	1,900
12 Jan 16	2.44000 +0.03	2.44	2.41	2.41	1,900
11 Jan 16	2.41000 -0.08	2.52	2.40	2.52	16,300
08 Jan 16	2.49000 +0.14	2.55	2.38	2.38	10,600
07 Jan 16	2.35000 -0.15	2.52	2.35	2.50	15,300
06 Jan 16	2.50000 +0.15	2.53	2.40	2.40	23,500
05 Jan 16	2.35000 -0.05	2.41	2.35	2.41	4,000
04 Jan 16	2.40000 -0.07	2.45	2.40	2.41	600
31 Dec 15	2.47000 +0.07	2.47	2.39	2.42	31,300
30 Dec 15	2.40000 -0.05	2.58	2.39	2.43	11,000
29 Dec 15	2.45000 -0.03	2.52	2.45	2.45	6,400
24 Dec 15	2.48000 -0.01	2.49	2.45	2.45	3,800
23 Dec 15	2.49000 +0.04	2.50	2.35	2.42	16,700
22 Dec 15	2.45000 +0.01	2.49	2.37	2.40	22,800
21 Dec 15	2.44000 -0.07	2.62	2.31	2.31	6,500
18 Dec 15	2.51000 -0.06	2.53	2.49	2.53	14,500
17 Dec 15	2.57000 -0.09	2.58	2.56	2.57	57,800
16 Dec 15	2.66000 +0.01	2.71	2.63	2.69	14,700
15 Dec 15	2.65000 -0.01	2.67	2.55	2.66	5,800
14 Dec 15	2.66000 +0.07	2.75	2.66	2.68	6,100
11 Dec 15	2.59000 -0.06	2.73	2.55	2.65	18,500
10 Dec 15	2.65000 -0.15	2.72	2.65	2.71	160,500
09 Dec 15	2.80000 +0.03	2.81	2.71	2.71	101,300
08 Dec 15	2.77000 +0.17	2.81	2.60	2.60	6,000
07 Dec 15	2.60000 -0.15	2.91	2.51	2.60	33,300
04 Dec 15	2.75000 -0.01	2.83	2.71	2.80	11,300
03 Dec 15	2.76000 -0.14	3.00	2.72	2.72	7,900
02 Dec 15	2.90000 +0.10	2.93	2.78	2.78	102,700
01 Dec 15	2.80000 +0.02	2.85	2.74	2.82	4,600
30 Nov 15	2.78000 -0.11	2.84	2.57	2.84	18,200
27 Nov 15	2.89000 +0.04	2.89	2.85	2.85	2,500
26 Nov 15	2.85000 +0.03	2.92	2.85	2.92	600
25 Nov 15	2.82000 +0.07	2.82	2.75	2.75	18,900
24 Nov 15	2.75000 -0.15	2.96	2.74	2.90	165,400
23 Nov 15	2.90000 +0.00	2.93	2.90	2.90	13,700
20 Nov 15	2.90000 +0.04	2.90	2.85	2.85	39,100
19 Nov 15	2.86000 -0.03	2.91	2.81	2.82	16,800
18 Nov 15	2.89000 -0.03	2.90	2.82	2.86	2,600
17 Nov 15	2.92000 +0.12	2.92	2.82	2.82	6,400
16 Nov 15	2.80000 +0.00	2.82	2.80	2.80	3,100
13 Nov 15	2.80000 +0.00	2.86	2.79	2.79	6,900
12 Nov 15	2.80000 +0.00	2.82	2.80	2.82	5,300
11 Nov 15	2.80000 -0.10	2.81	2.80	2.81	300
10 Nov 15	2.90000 +0.08	2.90	2.79	2.79	8,100
09 Nov 15	2.82000 +0.14	2.82	2.70	2.71	9,800
06 Nov 15	2.68000 -0.12	2.86	2.68	2.81	9,600
05 Nov 15	2.80000 -0.06	2.82	2.68	2.75	22,800
04 Nov 15	2.86000 +0.05	2.86	2.66	2.69	8,300
03 Nov 15	2.81000 -0.03	2.83	2.81	2.83	3,800
02 Nov 15	2.84000 -0.16	2.87	2.80	2.80	700
30 Oct 15	3.00000 +0.00	3.00	2.85	2.95	37,000
29 Oct 15	3.00000 +0.05	3.00	2.94	2.95	36,700
28 Oct 15	2.95000 -0.09	3.02	2.86	2.96	26,700
27 Oct 15	3.04000 -0.10	3.12	2.96	3.09	5,200
26 Oct 15	3.14000 +0.07	3.15	2.86	3.15	7,200
23 Oct 15	3.07000 +0.12	3.08	2.99	3.08	2,800
22 Oct 15	2.95000 +0.09	2.95	2.86	2.86	700
21 Oct 15	2.86000 -0.01	2.92	2.86	2.90	7,000
20 Oct 15	2.87000 -0.05	2.92	2.86	2.90	8,400
19 Oct 15	2.92000 -0.11	2.99	2.86	2.98	1,700
16 Oct 15	3.03000 +0.03	3.05	3.03	3.05	500
15 Oct 15	3.00000 -0.04	3.00	2.99	2.99	1,200
14 Oct 15	3.04000 -0.01	3.04	2.92	2.92	7,700
13 Oct 15	3.05000 -0.12	3.11	2.86	3.11	5,300
09 Oct 15	3.17000 +0.30	3.30	2.94	2.97	10,600
08 Oct 15	2.87000 -0.08	3.09	2.86	2.98	13,700
07 Oct 15	2.95000 +0.00	3.05	2.92	2.92	7,000
06 Oct 15	2.95000 +0.01	3.05	2.86	3.00	21,300
05 Oct 15	2.94000 +0.06	2.98	2.71	2.93	27,400
02 Oct 15	2.88000 -0.12	3.03	2.86	3.00	30,400
01 Oct 15	3.00000 +0.11	3.00	2.91	2.95	2,000
30 Sep 15	2.89000 -0.06	3.00	2.88	2.95	8,100
29 Sep 15	2.95000 +0.08	2.99	2.88	2.88	17,200
28 Sep 15	2.87000 -0.17	2.95	2.83	2.83	9,400
25 Sep 15	3.04000 +0.12	3.13	2.80	2.81	42,300
24 Sep 15	2.92000 -0.01	2.99	2.90	2.90	11,300
23 Sep 15	2.93000 +0.11	3.00	2.84	3.00	2,200
22 Sep 15	2.82000 -0.08	2.89	2.80	2.89	2,800
21 Sep 15	2.90000 +0.28	2.90	2.62	2.62	110,100
18 Sep 15	2.62000 -0.27	2.79	2.48	2.64	43,300
17 Sep 15	2.89000 -0.01	2.99	2.78	2.78	7,100
16 Sep 15	2.90000 +0.14	3.05	2.75	2.75	5,800
15 Sep 15	2.76000 +0.06	2.78	2.64	2.70	104,600
14 Sep 15	2.70000 -0.01	2.71	2.55	2.68	7,800
11 Sep 15	2.71000 -0.10	2.79	2.70	2.75	12,200
10 Sep 15	2.81000 +0.13	2.86	2.68	2.80	216,100
09 Sep 15	2.68000 -0.21	2.89	2.68	2.83	12,000
08 Sep 15	2.89000 +0.04	2.89	2.79	2.79	4,500
04 Sep 15	2.85000 +0.00	2.91	2.84	2.84	5,700
03 Sep 15	2.85000 +0.00	2.89	2.85	2.89	1,700
02 Sep 15	2.85000 +0.03	3.03	2.67	3.03	13,600
01 Sep 15	2.82000 -0.23	3.03	2.80	3.03	8,600
31 Aug 15	3.05000 +0.15	3.05	2.80	2.81	75,000
28 Aug 15	2.90000 +0.25	2.90	2.78	2.78	1,600
27 Aug 15	2.65000 +0.02	2.78	2.60	2.60	15,800
26 Aug 15	2.63000 -0.07	2.71	2.63	2.64	20,000
25 Aug 15	2.70000 +0.35	2.85	2.44	2.50	22,700
24 Aug 15	2.35000 +0.00	2.42	2.10	2.23	12,700
21 Aug 15	2.35000 +0.00	2.40	2.33	2.40	30,800
20 Aug 15	2.35000 -0.05	2.44	2.29	2.43	147,300
19 Aug 15	2.40000 -0.05	2.50	2.37	2.50	2,800
18 Aug 15	2.45000 -0.06	2.68	2.44	2.68	5,200
17 Aug 15	2.51000 -0.07	2.51	2.50	2.51	1,281,300
14 Aug 15	2.58000 -0.02	2.65	2.50	2.62	89,300
13 Aug 15	2.60000 -0.10	2.75	2.55	2.75	7,800
12 Aug 15	2.70000 -0.05	2.84	2.70	2.70	551,200
11 Aug 15	2.75000 +0.03	2.77	2.65	2.75	73,000
10 Aug 15	2.72000 +0.05	2.97	2.63	2.65	253,400
07 Aug 15	2.67000 +0.13	2.81	2.60	2.61	48,900
06 Aug 15	2.54000 +0.24	2.66	2.10	2.10	41,400
05 Aug 15	2.30000 -0.08	2.51	2.20	2.36	127,100
04 Aug 15	2.38000 -0.10	2.44	2.31	2.40	801,400
31 Jul 15	2.48000 +0.02	2.59	2.45	2.50	18,100
30 Jul 15	2.46000 +0.01	2.62	2.27	2.27	12,500
29 Jul 15	2.45000 -0.13	2.61	2.41	2.60	71,600
28 Jul 15	2.58000 -0.02	2.70	2.55	2.60	28,800
27 Jul 15	2.60000 -0.09	2.69	2.58	2.69	6,300
24 Jul 15	2.69000 -0.04	2.80	2.45	2.45	303,000
23 Jul 15	2.73000 -0.02	2.76	2.70	2.71	3,200
22 Jul 15	2.75000 -0.14	2.83	2.62	2.81	21,800
21 Jul 15	2.89000 +0.06	2.92	2.80	2.80	2,400
20 Jul 15	2.83000 -0.09	2.89	2.80	2.81	3,100
17 Jul 15	2.92000 -0.03	3.00	2.92	3.00	4,300
16 Jul 15	2.95000 +0.05	2.95	2.95	2.95	1,500
15 Jul 15	2.90000 +0.00	2.91	2.90	2.90	10,200
14 Jul 15	2.90000 -0.09	3.01	2.86	3.01	14,300
13 Jul 15	2.99000 +0.09	3.00	2.91	2.91	3,200
10 Jul 15	2.90000 +0.03	2.90	2.80	2.80	1,000
09 Jul 15	2.87000 +0.00	2.88	2.82	2.87	14,100
08 Jul 15	2.87000 -0.05	2.87	2.84	2.85	22,500
07 Jul 15	2.92000 +0.04	2.95	2.82	2.93	25,000
06 Jul 15	2.88000 -0.12	2.98	2.80	2.91	40,200
03 Jul 15	3.00000 +0.01	3.00	3.00	3.00	2,200
02 Jul 15	2.99000 -0.06	3.69	2.97	3.69	4,400
30 Jun 15	3.05000 +0.17	3.05	2.95	3.00	12,300
29 Jun 15	2.88000 -0.16	3.00	2.88	2.96	25,300
26 Jun 15	3.04000 -0.02	3.07	2.94	3.07	9,800
25 Jun 15	3.06000 -0.01	3.12	3.06	3.12	11,200
24 Jun 15	3.07000 -0.05	3.12	3.05	3.12	19,900
23 Jun 15	3.12000 +0.06	3.15	3.06	3.06	25,500
22 Jun 15	3.06000 -0.04	3.10	3.05	3.10	58,400
19 Jun 15	3.10000 +0.10	3.10	3.00	3.00	23,700
18 Jun 15	3.00000 -0.04	3.09	3.00	3.05	30,300
17 Jun 15	3.04000 +0.00	3.13	3.04	3.06	17,100
16 Jun 15	3.04000 -0.03	3.27	3.04	3.27	7,700
15 Jun 15	3.07000 -0.03	3.15	3.04	3.15	496,600
12 Jun 15	3.10000 -0.06	3.20	3.05	3.20	499,400
11 Jun 15	3.16000 -0.04	3.20	3.15	3.20	9,600
10 Jun 15	3.20000 +0.01	3.25	3.17	3.25	12,600
09 Jun 15	3.19000 -0.05	3.29	3.15	3.29	16,600
08 Jun 15	3.24000 +0.00	3.29	3.18	3.26	30,500
05 Jun 15	3.24000 -0.01	3.30	3.24	3.25	7,900
04 Jun 15	3.25000 -0.08	3.33	3.25	3.33	12,700
03 Jun 15	3.33000 +0.02	3.45	3.31	3.44	11,900
02 Jun 15	3.31000 -0.04	3.40	3.30	3.36	13,100
01 Jun 15	3.35000 -0.07	3.47	3.33	3.47	21,200
29 May 15	3.42000 +0.05	3.43	3.40	3.40	21,600
28 May 15	3.37000 -0.11	3.46	3.31	3.46	42,200
27 May 15	3.48000 +0.00	3.48	3.48	3.48	11,400
26 May 15	3.48000 -0.07	3.56	3.45	3.56	62,600
25 May 15	3.55000 +0.00	3.55	3.55	3.55	600
22 May 15	3.55000 +0.11	3.57	3.48	3.48	6,400
21 May 15	3.44000 -0.05	3.52	3.40	3.49	52,900
20 May 15	3.49000 -0.04	3.55	3.42	3.50	28,300
19 May 15	3.53000 +0.08	3.56	3.45	3.56	128,300
15 May 15	3.45000 +0.00	3.45	3.45	3.45	6,400
14 May 15	3.45000 +0.00	3.47	3.45	3.45	34,000
13 May 15	3.45000 +0.00	3.46	3.43	3.46	14,600
12 May 15	3.45000 -0.05	3.50	3.43	3.50	16,400
11 May 15	3.50000 +0.02	3.50	3.49	3.49	24,900
08 May 15	3.48000 +0.06	3.55	3.41	3.55	11,500
07 May 15	3.42000 -0.10	3.49	3.40	3.44	28,600
06 May 15	3.52000 -0.01	3.55	3.49	3.55	25,900
05 May 15	3.53000 -0.04	3.59	3.45	3.53	17,700
04 May 15	3.57000 -0.06	3.59	3.50	3.55	18,300
01 May 15	3.63000 +0.17	3.69	3.46	3.50	21,300
30 Apr 15	3.46000 -0.02	3.50	3.40	3.41	12,700
29 Apr 15	3.48000 -0.04	3.53	3.48	3.48	9,100
28 Apr 15	3.52000 -0.02	3.55	3.52	3.52	45,200
27 Apr 15	3.54000 +0.01	3.61	3.52	3.55	90,800
24 Apr 15	3.53000 +0.01	3.63	3.52	3.63	9,700
23 Apr 15	3.52000 -0.04	3.59	3.52	3.58	8,500
22 Apr 15	3.56000 -0.08	3.62	3.56	3.60	40,400
21 Apr 15	3.64000 -0.01	3.65	3.60	3.64	23,600
20 Apr 15	3.65000 -0.06	3.79	3.65	3.79	14,300
17 Apr 15	3.71000 -0.04	3.75	3.67	3.75	13,600
16 Apr 15	3.75000 -0.08	3.80	3.72	3.78	13,200
15 Apr 15	3.83000 +0.05	3.85	3.75	3.75	75,500
14 Apr 15	3.78000 -0.04	3.83	3.76	3.80	7,900
13 Apr 15	3.82000 -0.02	3.95	3.81	3.95	17,900
10 Apr 15	3.84000 +0.04	3.89	3.76	3.77	12,300
09 Apr 15	3.80000 +0.12	3.80	3.70	3.72	31,100
08 Apr 15	3.68000 -0.10	3.74	3.60	3.74	23,900
07 Apr 15	3.78000 +0.11	3.78	3.67	3.67	33,300
06 Apr 15	3.67000 +0.12	3.70	3.60	3.60	59,000
02 Apr 15	3.55000 +0.01	3.60	3.47	3.59	904,400
01 Apr 15	3.54000 -0.12	3.62	3.51	3.62	10,600
31 Mar 15	3.66000 -0.05	3.72	3.66	3.72	1,200
30 Mar 15	3.71000 -0.07	3.79	3.71	3.79	10,300
27 Mar 15	3.78000 -0.02	3.79	3.73	3.73	3,400
26 Mar 15	3.80000 +0.02	3.82	3.72	3.72	38,200
25 Mar 15	3.78000 +0.28	3.85	3.36	3.47	13,300
24 Mar 15	3.50000 +0.10	3.56	3.44	3.45	19,200
23 Mar 15	3.40000 +0.03	3.48	3.38	3.42	14,000
20 Mar 15	3.37000 +0.10	3.48	3.32	3.32	7,600
19 Mar 15	3.27000 +0.02	3.40	3.26	3.29	7,700
18 Mar 15	3.25000 -0.03	3.28	3.21	3.21	36,000
17 Mar 15	3.28000 +0.00	3.28	3.23	3.23	48,400
16 Mar 15	3.28000 -0.07	3.31	3.22	3.31	20,500
13 Mar 15	3.35000 -0.08	3.40	3.32	3.38	34,600
12 Mar 15	3.43000 -0.02	3.45	3.35	3.41	129,600
11 Mar 15	3.45000 +0.00	3.47	3.42	3.45	56,000
10 Mar 15	3.45000 -0.12	3.59	3.40	3.59	28,500
09 Mar 15	3.57000 -0.02	3.66	3.54	3.66	5,300
06 Mar 15	3.59000 -0.01	3.61	3.56	3.60	6,700
05 Mar 15	3.60000 -0.07	3.70	3.57	3.70	19,800
04 Mar 15	3.67000 +0.03	3.67	3.48	3.59	25,300
03 Mar 15	3.64000 -0.06	3.66	3.54	3.66	12,300
02 Mar 15	3.70000 +0.05	3.70	3.66	3.68	1,600
27 Feb 15	3.65000 +0.05	3.65	3.55	3.63	6,000
26 Feb 15	3.60000 -0.12	3.70	3.57	3.70	6,000
25 Feb 15	3.72000 +0.05	3.73	3.51	3.64	94,500
24 Feb 15	3.67000 +0.11	3.69	3.55	3.60	10,900
23 Feb 15	3.56000 -0.16	3.66	3.53	3.66	43,800
20 Feb 15	3.72000 -0.09	3.86	3.64	3.86	28,100
19 Feb 15	3.81000 +0.02	3.86	3.75	3.75	38,500
18 Feb 15	3.79000 -0.06	3.85	3.61	3.85	34,800
17 Feb 15	3.85000 +0.10	3.85	3.78	3.79	124,900
13 Feb 15	3.75000 +0.16	3.75	3.59	3.65	65,400
12 Feb 15	3.59000 -0.04	3.65	3.49	3.59	47,700
11 Feb 15	3.63000 +0.05	3.63	3.44	3.61	66,600
10 Feb 15	3.58000 -0.27	3.82	3.51	3.82	66,700
09 Feb 15	3.85000 -0.03	3.93	3.72	3.75	53,400
06 Feb 15	3.88000 +0.13	3.93	3.72	3.75	88,800
05 Feb 15	3.75000 +0.05	3.76	3.65	3.67	131,600
04 Feb 15	3.70000 -0.02	3.70	3.57	3.67	100,700
03 Feb 15	3.72000 +0.12	3.76	3.60	3.67	103,100
02 Feb 15	3.60000 -0.18	3.81	3.56	3.81	112,600
30 Jan 15	3.78000 +0.11	3.78	3.66	3.71	31,200
29 Jan 15	3.67000 +0.04	3.68	3.34	3.67	82,300
28 Jan 15	3.63000 -0.32	3.95	3.51	3.95	29,600
27 Jan 15	3.95000 +0.20	3.95	3.74	3.78	213,300
26 Jan 15	3.75000 +0.01	3.75	3.68	3.74	2,500
23 Jan 15	3.74000 -0.03	3.75	3.67	3.73	6,800
22 Jan 15	3.77000 +0.09	3.82	3.73	3.73	13,600
21 Jan 15	3.68000 +0.07	3.70	3.63	3.63	40,000
20 Jan 15	3.61000 -0.09	3.75	3.56	3.68	42,200
19 Jan 15	3.70000 +0.05	3.72	3.44	3.59	35,100
16 Jan 15	3.65000 +0.07	3.84	3.63	3.63	26,100
15 Jan 15	3.58000 +0.00	3.68	3.58	3.66	27,800
14 Jan 15	3.58000 +0.15	3.62	3.43	3.43	347,100
13 Jan 15	3.43000 +0.03	3.49	3.40	3.40	61,300
12 Jan 15	3.40000 -0.05	3.51	3.38	3.40	5,700
09 Jan 15	3.45000 +0.20	3.61	3.30	3.31	182,800
08 Jan 15	3.25000 -0.07	3.33	3.25	3.32	140,000
07 Jan 15	3.32000 -0.27	3.57	3.20	3.57	62,100
06 Jan 15	3.59000 -0.01	3.64	3.58	3.61	82,900
05 Jan 15	3.60000 -0.14	3.78	3.60	3.74	200,800
02 Jan 15	3.74000 +0.06	3.76	3.68	3.74	9,000
31 Dec 14	3.68000 +0.05	3.79	3.60	3.63	14,300
30 Dec 14	3.63000 -0.19	3.85	3.61	3.80	23,400
29 Dec 14	3.82000 +0.02	3.95	3.82	3.84	18,400
24 Dec 14	3.80000 +0.03	3.81	3.75	3.75	5,400
23 Dec 14	3.77000 +0.07	3.79	3.67	3.70	16,700
22 Dec 14	3.70000 +0.10	3.79	3.65	3.67	34,300
19 Dec 14	3.60000 -0.03	3.80	3.60	3.66	1,094,100
18 Dec 14	3.63000 -0.02	3.84	3.63	3.81	34,900
17 Dec 14	3.65000 +0.15	3.87	3.55	3.63	93,700
16 Dec 14	3.50000 -0.08	3.64	3.38	3.53	306,900
15 Dec 14	3.58000 -0.03	3.79	3.50	3.67	38,800
12 Dec 14	3.61000 -0.16	3.85	3.53	3.80	194,700
11 Dec 14	3.77000 -0.13	3.85	3.74	3.85	52,100
10 Dec 14	3.90000 -0.15	4.00	3.85	4.00	40,600
09 Dec 14	4.05000 -0.05	4.22	4.00	4.02	31,100
08 Dec 14	4.10000 -0.42	4.45	4.10	4.43	128,100
05 Dec 14	4.52000 -0.08	4.72	4.49	4.56	23,800
04 Dec 14	4.60000 -0.31	4.85	4.59	4.85	10,300
03 Dec 14	4.91000 +0.06	5.24	4.85	4.95	10,000
02 Dec 14	4.85000 -0.06	4.94	4.85	4.94	7,400
01 Dec 14	4.91000 -0.19	5.08	4.81	5.03	34,600
28 Nov 14	5.10000 -0.35	5.50	5.00	5.48	19,600
27 Nov 14	5.45000 -0.25	5.59	5.40	5.59	22,300
26 Nov 14	5.70000 -0.04	5.72	5.70	5.72	6,600
25 Nov 14	5.74000 -0.03	5.84	5.72	5.83	2,900
24 Nov 14	5.77000 -0.12	5.86	5.75	5.83	9,700
21 Nov 14	5.89000 -0.10	6.10	5.89	6.10	218,700
20 Nov 14	5.99000 -0.01	6.10	5.95	6.00	11,700
19 Nov 14	6.00000 +0.16	6.03	5.75	5.83	18,200
18 Nov 14	5.84000 -0.01	5.94	5.83	5.94	5,000
17 Nov 14	5.85000 -0.10	6.00	5.85	6.00	40,000
14 Nov 14	5.95000 -0.07	6.00	5.90	5.96	441,900
13 Nov 14	6.02000 -0.04	6.02	5.97	6.02	4,000
12 Nov 14	6.06000 +0.09	6.08	5.89	5.90	3,700
11 Nov 14	5.97000 -0.04	5.99	5.90	5.99	5,300
10 Nov 14	6.01000 -0.09	6.24	6.01	6.24	24,000
07 Nov 14	6.10000 +0.14	6.10	5.92	5.92	8,100
06 Nov 14	5.96000 +0.36	6.00	5.59	5.62	19,900
05 Nov 14	5.60000 +0.08	5.75	5.41	5.60	47,100
04 Nov 14	5.52000 -0.24	5.75	5.52	5.70	26,800
03 Nov 14	5.76000 -0.26	5.95	5.76	5.95	43,700
31 Oct 14	6.02000 +0.32	6.10	5.65	5.67	42,800
30 Oct 14	5.70000 -0.11	5.70	5.69	5.69	500
29 Oct 14	5.81000 +0.01	5.95	5.60	5.60	10,800
28 Oct 14	5.80000 -0.29	6.10	5.72	6.09	123,400
27 Oct 14	6.09000 -0.12	6.12	5.98	6.12	10,600
24 Oct 14	6.21000 -0.14	6.30	6.04	6.30	5,400
23 Oct 14	6.35000 -0.01	6.37	6.26	6.36	3,800
22 Oct 14	6.36000 -0.14	6.60	6.36	6.59	120,800
21 Oct 14	6.50000 +0.30	6.50	6.30	6.30	135,600
20 Oct 14	6.20000 -0.10	6.30	6.18	6.25	6,200
17 Oct 14	6.30000 -0.02	6.43	6.29	6.36	4,700
16 Oct 14	6.32000 +0.12	6.60	6.15	6.15	45,200
15 Oct 14	6.20000 -0.15	6.25	5.94	6.25	30,000
14 Oct 14	6.35000 -0.03	6.36	6.10	6.24	41,600
10 Oct 14	6.38000 +0.12	6.38	5.86	5.86	29,400
09 Oct 14	6.26000 -0.29	6.51	6.23	6.50	5,300
08 Oct 14	6.55000 -0.04	6.58	6.50	6.54	13,900
07 Oct 14	6.59000 -0.40	6.89	6.55	6.89	7,700
06 Oct 14	6.99000 -0.34	7.33	6.93	7.33	26,800
03 Oct 14	7.33000 +0.28	7.44	7.10	7.13	19,300
02 Oct 14	7.05000 +0.04	7.12	6.84	6.91	25,100
01 Oct 14	7.01000 -0.22	7.34	6.99	7.19	18,600
30 Sep 14	7.23000 +0.02	7.30	7.16	7.19	73,700
29 Sep 14	7.21000 +0.44	7.31	6.75	6.75	26,700
26 Sep 14	6.77000 +0.05	6.87	6.75	6.75	38,500
25 Sep 14	6.72000 -0.14	6.89	6.72	6.80	17,000
24 Sep 14	6.86000 -0.26	7.10	6.82	7.10	325,000
23 Sep 14	7.12000 -0.04	7.20	7.06	7.13	16,500
22 Sep 14	7.16000 -0.15	7.29	7.14	7.22	83,300
19 Sep 14	7.31000 +0.11	7.35	7.16	7.19	74,400
18 Sep 14	7.20000 +0.12	7.24	7.03	7.05	19,800
17 Sep 14	7.08000 -0.10	7.20	7.04	7.20	24,200
16 Sep 14	7.18000 -0.04	7.23	7.12	7.12	9,900
15 Sep 14	7.22000 +0.11	7.31	7.08	7.13	15,300
12 Sep 14	7.11000 -0.14	7.20	7.09	7.14	25,300
11 Sep 14	7.25000 +0.25	7.26	6.90	7.00	32,700
10 Sep 14	7.00000 +0.09	7.00	6.95	6.97	17,100
09 Sep 14	6.91000 -0.06	6.99	6.91	6.96	53,800
08 Sep 14	6.97000 -0.03	7.05	6.93	7.05	22,800
05 Sep 14	7.00000 -0.04	7.13	6.82	7.05	24,300
04 Sep 14	7.04000 -0.37	7.33	7.04	7.33	41,400
03 Sep 14	7.41000 +0.01	7.41	7.29	7.40	8,300
02 Sep 14	7.40000 -0.08	7.49	7.35	7.46	19,200
29 Aug 14	7.48000 +0.03	7.52	7.39	7.44	7,000
28 Aug 14	7.45000 -0.07	7.48	7.44	7.46	7,500
27 Aug 14	7.52000 -0.02	7.54	7.52	7.54	9,500
26 Aug 14	7.54000 +0.12	7.64	7.43	7.45	73,200
25 Aug 14	7.42000 -0.05	7.55	7.30	7.52	41,500
22 Aug 14	7.47000 +0.20	7.48	7.25	7.26	11,500
21 Aug 14	7.27000 -0.01	7.38	7.24	7.28	21,800
20 Aug 14	7.28000 +0.02	7.31	7.25	7.29	7,100
19 Aug 14	7.26000 +0.18	7.32	7.14	7.14	10,100
18 Aug 14	7.08000 -0.15	7.30	7.03	7.23	34,900
15 Aug 14	7.23000 +0.07	7.23	7.12	7.15	7,700
14 Aug 14	7.16000 -0.09	7.25	7.06	7.06	94,300
13 Aug 14	7.25000 -0.15	7.40	7.09	7.40	32,900
12 Aug 14	7.40000 -0.10	7.48	7.35	7.48	38,600
11 Aug 14	7.50000 +0.20	7.62	7.23	7.23	32,200
08 Aug 14	7.30000 +0.11	7.30	7.19	7.19	15,300
07 Aug 14	7.19000 -0.17	7.30	7.01	7.30	116,600
06 Aug 14	7.36000 -0.30	7.61	7.33	7.61	40,300
05 Aug 14	7.66000 -0.20	7.80	7.54	7.77	27,800
01 Aug 14	7.86000 -0.07	7.98	7.79	7.94	205,000
31 Jul 14	7.93000 -0.14	8.04	7.92	8.04	41,400
30 Jul 14	8.07000 +0.26	8.10	7.89	7.90	120,400
29 Jul 14	7.81000 +0.18	7.83	7.65	7.66	116,700
28 Jul 14	7.63000 -0.17	7.76	7.52	7.76	47,700
25 Jul 14	7.80000 +0.05	7.83	7.70	7.73	36,400
24 Jul 14	7.75000 -0.10	7.83	7.68	7.83	38,200
23 Jul 14	7.85000 -0.03	7.98	7.73	7.87	66,700
22 Jul 14	7.88000 -0.12	8.01	7.82	8.00	18,400
21 Jul 14	8.00000 -0.06	8.13	7.99	8.10	64,900
18 Jul 14	8.06000 +0.00	8.07	8.02	8.03	7,300
17 Jul 14	8.06000 +0.06	8.06	8.00	8.01	11,200
16 Jul 14	8.00000 +0.04	8.05	7.95	7.96	4,700
15 Jul 14	7.96000 -0.10	8.07	7.77	8.07	17,500
14 Jul 14	8.06000 -0.09	8.26	8.06	8.06	165,900
11 Jul 14	8.15000 -0.01	8.15	7.90	8.10	314,200
10 Jul 14	8.16000 -0.19	8.26	8.08	8.25	80,300
09 Jul 14	8.35000 +0.00	8.37	8.34	8.36	34,400
08 Jul 14	8.35000 -0.16	8.50	8.25	8.50	34,800
07 Jul 14	8.51000 -0.09	8.58	8.46	8.51	67,200
04 Jul 14	8.60000 +0.00	8.60	8.37	8.60	127,100
03 Jul 14	8.60000 +0.01	8.60	8.51	8.59	26,000
02 Jul 14	8.59000 +0.00	8.64	8.47	8.47	88,800
30 Jun 14	8.59000 +0.01	8.60	8.51	8.51	24,800
27 Jun 14	8.58000 +0.02	8.65	8.56	8.65	29,300
26 Jun 14	8.56000 -0.01	8.57	8.44	8.55	49,300
25 Jun 14	8.57000 -0.01	8.58	8.42	8.55	43,400
24 Jun 14	8.58000 -0.14	8.74	8.58	8.65	140,800
23 Jun 14	8.72000 -0.04	8.80	8.68	8.80	47,500
20 Jun 14	8.76000 +0.07	8.78	8.67	8.69	179,600
19 Jun 14	8.69000 -0.06	8.80	8.65	8.79	58,900
18 Jun 14	8.75000 +0.05	8.79	8.67	8.70	64,600
17 Jun 14	8.70000 +0.11	8.70	8.56	8.59	93,700
16 Jun 14	8.59000 -0.07	8.69	8.51	8.57	166,400
13 Jun 14	8.66000 +0.01	8.67	8.50	8.59	32,100
12 Jun 14	8.65000 -0.04	8.70	8.58	8.60	244,200
11 Jun 14	8.69000 +0.24	8.69	8.49	8.51	129,200
10 Jun 14	8.45000 -0.03	8.65	8.45	8.45	239,100
09 Jun 14	8.48000 -0.02	8.55	8.45	8.50	107,200
06 Jun 14	8.50000 +0.07	8.52	8.38	8.38	12,000
05 Jun 14	8.43000 -0.07	8.50	8.43	8.50	7,100
04 Jun 14	8.50000 +0.00	8.50	8.44	8.44	7,400
03 Jun 14	8.50000 +0.06	8.50	8.43	8.43	19,200
02 Jun 14	8.44000 -0.04	8.52	8.40	8.45	15,500
30 May 14	8.48000 +0.01	8.50	8.45	8.46	22,100
29 May 14	8.47000 -0.01	8.49	8.46	8.49	17,300
28 May 14	8.48000 -0.02	8.52	8.37	8.52	37,000
27 May 14	8.50000 +0.10	8.52	8.30	8.30	108,300
26 May 14	8.40000 +0.02	8.40	8.30	8.35	11,200
23 May 14	8.38000 -0.04	8.38	8.30	8.35	7,700
22 May 14	8.42000 -0.03	8.43	8.38	8.38	9,400
21 May 14	8.45000 +0.16	8.49	8.35	8.39	16,200
20 May 14	8.29000 +0.14	8.45	8.29	8.30	27,000
16 May 14	8.15000 -0.03	8.36	8.08	8.36	85,500
15 May 14	8.18000 +0.13	8.20	8.00	8.01	21,700
14 May 14	8.05000 -0.34	8.32	8.02	8.32	35,100
13 May 14	8.39000 +0.00	8.45	8.27	8.45	89,500
12 May 14	8.39000 -0.10	8.50	8.30	8.47	97,500
09 May 14	8.49000 -0.66	8.50	8.13	8.45	237,600
08 May 14	9.15000 -0.02	9.22	9.05	9.14	23,200
07 May 14	9.17000 +0.48	9.20	8.82	8.82	68,200
06 May 14	8.69000 +0.19	8.82	8.51	8.51	90,200
05 May 14	8.50000 +0.00	8.52	8.36	8.50	9,200
02 May 14	8.50000 -0.05	8.60	8.49	8.58	6,500
01 May 14	8.55000 -0.06	8.66	8.53	8.66	6,300
30 Apr 14	8.61000 +0.02	8.61	8.52	8.57	6,500
29 Apr 14	8.59000 -0.05	8.63	8.55	8.60	14,100
28 Apr 14	8.64000 -0.02	8.68	8.60	8.60	5,300
25 Apr 14	8.66000 -0.11	8.84	8.57	8.84	13,900
24 Apr 14	8.77000 -0.01	8.80	8.71	8.80	11,000
23 Apr 14	8.78000 -0.04	8.81	8.73	8.81	8,700
22 Apr 14	8.82000 +0.11	8.84	8.69	8.75	490,400
21 Apr 14	8.71000 -0.04	8.75	8.61	8.75	15,500
17 Apr 14	8.75000 +0.09	8.75	8.62	8.68	10,800
16 Apr 14	8.66000 +0.13	8.75	8.57	8.60	17,000
15 Apr 14	8.53000 -0.07	8.65	8.41	8.49	43,700
14 Apr 14	8.60000 -0.01	8.70	8.58	8.70	18,100
11 Apr 14	8.61000 -0.07	8.70	8.53	8.68	17,700
10 Apr 14	8.68000 -0.01	8.75	8.68	8.70	8,600
09 Apr 14	8.69000 +0.10	8.76	8.50	8.60	417,400
08 Apr 14	8.59000 +0.49	8.59	8.10	8.10	117,500
07 Apr 14	8.10000 +0.10	8.22	8.00	8.05	86,900
04 Apr 14	8.00000 +0.00	8.01	7.95	8.00	152,800
03 Apr 14	8.00000 +0.01	8.01	7.96	7.98	23,200
02 Apr 14	7.99000 +0.12	7.99	7.77	7.92	50,000
01 Apr 14	7.87000 -0.09	7.90	7.70	7.90	69,200
31 Mar 14	7.96000 +0.04	8.00	7.94	8.00	2,000
28 Mar 14	7.92000 -0.08	8.00	7.85	8.00	7,400
27 Mar 14	8.00000 +0.11	8.00	7.78	7.88	28,300
26 Mar 14	7.89000 -0.01	8.00	7.89	7.93	34,500
25 Mar 14	7.90000 +0.10	7.91	7.82	7.84	52,200
24 Mar 14	7.80000 +0.26	7.81	7.56	7.65	18,700
21 Mar 14	7.54000 -0.02	7.65	7.54	7.60	37,500
20 Mar 14	7.56000 -0.04	7.62	7.55	7.58	32,400
19 Mar 14	7.60000 +0.10	7.60	7.47	7.50	19,100
18 Mar 14	7.50000 +0.22	7.53	7.35	7.36	30,600
17 Mar 14	7.28000 +0.01	7.39	7.28	7.35	22,500
14 Mar 14	7.27000 -0.07	7.37	7.25	7.37	7,100
13 Mar 14	7.34000 +0.01	7.40	7.25	7.38	9,600
12 Mar 14	7.33000 -0.02	7.40	7.33	7.37	21,800
11 Mar 14	7.35000 -0.04	7.49	7.34	7.49	9,600
10 Mar 14	7.39000 -0.01	7.40	7.29	7.29	5,700
07 Mar 14	7.40000 +0.08	7.50	7.36	7.36	9,000
06 Mar 14	7.32000 +0.02	7.42	7.30	7.30	14,600
05 Mar 14	7.30000 -0.12	7.50	7.30	7.50	23,900
04 Mar 14	7.42000 +0.22	7.50	7.24	7.25	51,100
03 Mar 14	7.20000 +0.00	7.23	7.16	7.20	7,500
28 Feb 14	7.20000 -0.02	7.27	7.18	7.20	42,900
27 Feb 14	7.22000 -0.08	7.30	7.21	7.25	10,000
26 Feb 14	7.30000 +0.03	7.41	7.25	7.30	40,900
25 Feb 14	7.27000 +0.07	7.29	7.19	7.20	222,700
24 Feb 14	7.20000 -0.15	7.52	7.17	7.43	14,400
21 Feb 14	7.35000 +0.06	7.50	7.28	7.37	197,100
20 Feb 14	7.29000 +0.46	7.42	7.00	7.00	917,300
19 Feb 14	6.83000 +0.12	6.83	6.67	6.67	4,000
18 Feb 14	6.71000 -0.01	6.78	6.41	6.70	7,400
14 Feb 14	6.72000 -0.02	6.76	6.70	6.71	4,200
13 Feb 14	6.74000 +0.00	6.77	6.67	6.77	10,900
12 Feb 14	6.74000 +0.13	6.74	6.60	6.65	58,900
11 Feb 14	6.61000 -0.11	6.72	6.60	6.72	50,900
10 Feb 14	6.72000 +0.02	6.76	6.69	6.71	8,300
07 Feb 14	6.70000 +0.16	6.70	6.50	6.55	2,600
06 Feb 14	6.54000 -0.03	6.58	6.50	6.56	18,700
05 Feb 14	6.57000 -0.01	6.62	6.48	6.57	44,700
04 Feb 14	6.58000 +0.06	6.60	6.43	6.55	87,300
03 Feb 14	6.52000 -0.18	6.63	6.50	6.62	7,100
31 Jan 14	6.70000 -0.06	6.75	6.63	6.70	58,300
30 Jan 14	6.76000 +0.02	7.00	6.70	6.75	460,600
29 Jan 14	6.74000 -0.13	6.86	6.55	6.70	39,600
28 Jan 14	6.87000 +0.37	6.91	6.55	6.56	3,089,600
27 Jan 14	6.50000 -0.05	6.55	6.36	6.45	167,300
24 Jan 14	6.55000 +0.02	6.85	6.52	6.85	4,600
23 Jan 14	6.53000 +0.00	6.53	6.41	6.42	2,300
22 Jan 14	6.53000 +0.19	6.59	6.34	6.34	17,200
21 Jan 14	6.34000 +0.20	6.34	6.22	6.22	4,700
20 Jan 14	6.14000 +0.06	6.14	5.99	5.99	3,700
17 Jan 14	6.08000 -0.06	6.14	6.06	6.14	3,200
16 Jan 14	6.14000 +0.07	6.16	6.08	6.08	5,000
15 Jan 14	6.07000 +0.04	6.08	5.97	6.01	3,600
14 Jan 14	6.03000 +0.11	6.13	6.00	6.00	6,000
13 Jan 14	5.92000 -0.23	6.07	5.91	6.07	5,500
10 Jan 14	6.15000 +0.17	6.15	5.84	5.84	7,500
09 Jan 14	5.98000 -0.03	6.05	5.98	6.05	900
08 Jan 14	6.01000 -0.08	6.09	6.01	6.06	7,600
07 Jan 14	6.09000 -0.01	6.18	6.09	6.12	4,500
06 Jan 14	6.10000 +0.00	6.10	6.10	6.10	0
03 Jan 14	6.10000 -0.07	6.10	6.04	6.05	1,200
02 Jan 14	6.17000 -0.03	6.19	6.16	6.17	600
31 Dec 13	6.20000 +0.05	6.26	6.00	6.00	6,700
30 Dec 13	6.15000 -0.10	6.24	6.06	6.24	2,200
27 Dec 13	6.25000 +0.05	6.25	6.15	6.15	800
24 Dec 13	6.20000 -0.07	6.20	6.20	6.20	400
23 Dec 13	6.27000 +0.02	6.45	6.25	6.25	8,500
20 Dec 13	6.25000 -0.10	6.40	6.22	6.33	82,800
19 Dec 13	6.35000 +0.35	6.40	6.04	6.04	379,900
18 Dec 13	6.00000 +0.28	6.05	5.75	5.75	2,100
17 Dec 13	5.72000 -0.22	5.89	5.65	5.71	8,200
16 Dec 13	5.94000 +0.10	6.00	5.84	5.86	4,700
13 Dec 13	5.84000 -0.05	5.94	5.82	5.82	3,200
12 Dec 13	5.89000 -0.07	6.01	5.68	5.68	2,100
11 Dec 13	5.96000 +0.02	5.96	5.96	5.96	400
10 Dec 13	5.94000 -0.06	5.97	5.93	5.97	700
09 Dec 13	6.00000 +0.10	6.00	5.94	5.96	4,700
06 Dec 13	5.90000 +0.00	5.90	5.88	5.90	4,900
05 Dec 13	5.90000 -0.07	5.94	5.86	5.90	4,500
04 Dec 13	5.97000 +0.02	5.97	5.95	5.95	700
03 Dec 13	5.95000 -0.02	6.00	5.91	5.91	1,500
02 Dec 13	5.97000 -0.15	6.07	5.80	6.07	10,200
29 Nov 13	6.12000 +0.34	6.12	5.85	5.85	9,100
28 Nov 13	5.78000 -0.12	6.00	5.78	5.89	1,000
27 Nov 13	5.90000 +0.02	6.00	5.81	5.82	6,100
26 Nov 13	5.88000 -0.07	5.92	5.88	5.92	1,200
25 Nov 13	5.95000 +0.00	5.96	5.88	5.90	5,400
22 Nov 13	5.95000 +0.02	5.95	5.94	5.95	2,300
21 Nov 13	5.93000 -0.02	5.95	5.82	5.89	14,100
20 Nov 13	5.95000 -0.01	5.95	5.90	5.90	9,900
19 Nov 13	5.96000 -0.04	6.00	5.91	5.93	12,300
18 Nov 13	6.00000 +0.02	6.06	6.00	6.02	15,600
15 Nov 13	5.98000 +0.01	6.00	5.97	5.97	10,200
14 Nov 13	5.97000 +0.01	6.05	5.84	5.99	20,600
13 Nov 13	5.96000 -0.19	6.14	5.96	6.06	4,900
12 Nov 13	6.15000 +0.02	6.15	6.09	6.09	1,600
11 Nov 13	6.13000 +0.04	6.15	6.01	6.01	6,900
08 Nov 13	6.09000 -0.01	6.15	6.01	6.01	34,600
07 Nov 13	6.10000 +0.01	6.19	6.08	6.12	36,700
06 Nov 13	6.09000 -0.01	6.11	6.07	6.07	18,800
05 Nov 13	6.10000 -0.09	6.13	6.07	6.12	100,800
04 Nov 13	6.19000 -0.08	6.20	6.00	6.00	15,500
01 Nov 13	6.27000 +0.00	6.29	6.20	6.20	5,000
31 Oct 13	6.27000 +0.12	6.44	6.21	6.21	103,800
30 Oct 13	6.15000 -0.03	6.15	6.12	6.15	12,000
29 Oct 13	6.18000 +0.16	6.18	6.00	6.00	4,600
28 Oct 13	6.02000 -0.08	6.10	6.00	6.10	112,600
25 Oct 13	6.10000 +0.00	6.15	6.10	6.15	300
24 Oct 13	6.10000 +0.02	6.10	6.07	6.08	6,100
23 Oct 13	6.08000 +0.08	6.12	5.83	5.84	6,400
22 Oct 13	6.00000 -0.17	6.17	5.96	6.17	11,800
21 Oct 13	6.17000 +0.08	6.22	6.09	6.09	3,500
18 Oct 13	6.09000 +0.19	6.16	6.00	6.00	7,200
17 Oct 13	5.90000 +0.08	5.90	5.85	5.85	6,600
16 Oct 13	5.82000 +0.04	5.85	5.70	5.70	1,600
15 Oct 13	5.78000 +0.27	5.79	5.53	5.53	15,100
11 Oct 13	5.51000 +0.01	5.64	5.40	5.48	1,400
10 Oct 13	5.50000 +0.12	5.50	5.37	5.37	2,000
09 Oct 13	5.38000 -0.02	5.39	5.20	5.37	6,800
08 Oct 13	5.40000 +0.00	5.41	5.40	5.41	2,700
07 Oct 13	5.40000 -0.15	5.50	5.40	5.50	700
04 Oct 13	5.55000 +0.01	5.55	5.42	5.42	7,800
03 Oct 13	5.54000 -0.03	5.54	5.39	5.39	300
02 Oct 13	5.57000 -0.03	5.60	5.22	5.22	34,800
01 Oct 13	5.60000 +0.00	5.60	5.56	5.57	600
30 Sep 13	5.60000 +0.00	5.60	5.45	5.45	7,300
27 Sep 13	5.60000 +0.10	5.60	5.47	5.47	13,100
26 Sep 13	5.50000 +0.20	5.50	5.30	5.30	35,700
25 Sep 13	5.30000 -0.10	5.35	5.30	5.35	3,100
24 Sep 13	5.40000 +0.00	5.40	5.40	5.40	200
23 Sep 13	5.40000 +0.05	5.40	5.25	5.25	11,100
20 Sep 13	5.35000 +0.04	5.35	5.35	5.35	300
19 Sep 13	5.31000 +0.00	5.31	5.31	5.31	0
18 Sep 13	5.31000 +0.10	5.31	5.16	5.16	1,800
17 Sep 13	5.21000 -0.04	5.24	5.19	5.22	4,800
16 Sep 13	5.25000 -0.03	5.31	5.25	5.26	8,000
13 Sep 13	5.28000 +0.02	5.32	5.26	5.26	2,800
12 Sep 13	5.26000 -0.05	5.29	5.23	5.25	2,400
11 Sep 13	5.31000 +0.05	5.40	5.21	5.25	8,600
10 Sep 13	5.26000 +0.00	5.28	5.21	5.27	3,900
09 Sep 13	5.26000 +0.03	5.28	5.17	5.28	1,000
06 Sep 13	5.23000 -0.05	5.36	5.23	5.36	8,800
05 Sep 13	5.28000 -0.07	5.39	5.28	5.29	1,000
04 Sep 13	5.35000 +0.15	5.40	5.27	5.27	10,300
03 Sep 13	5.20000 +0.13	5.29	5.20	5.22	2,300
30 Aug 13	5.07000 -0.15	5.07	5.07	5.07	200
29 Aug 13	5.22000 -0.03	5.23	5.15	5.15	2,200
28 Aug 13	5.25000 +0.05	5.25	5.24	5.24	12,500
27 Aug 13	5.20000 -0.02	5.23	5.17	5.20	25,300
26 Aug 13	5.22000 +0.00	5.33	5.20	5.33	1,900
23 Aug 13	5.22000 -0.03	5.34	5.17	5.24	22,400
22 Aug 13	5.25000 +0.12	5.30	5.14	5.14	3,300
21 Aug 13	5.13000 -0.05	5.13	5.13	5.13	100
20 Aug 13	5.18000 +0.08	5.30	5.13	5.13	20,000
19 Aug 13	5.10000 -0.07	5.14	5.07	5.07	1,800
16 Aug 13	5.17000 -0.10	5.30	5.17	5.22	11,900
15 Aug 13	5.27000 -0.03	5.30	5.27	5.30	3,100
14 Aug 13	5.30000 +0.00	5.45	5.30	5.45	12,000
13 Aug 13	5.30000 +0.00	5.43	5.30	5.30	2,400
12 Aug 13	5.30000 -0.05	5.48	5.30	5.37	8,100
09 Aug 13	5.35000 +0.00	5.35	5.20	5.30	50,700
08 Aug 13	5.35000 +0.16	5.50	5.13	5.13	65,500
07 Aug 13	5.19000 -0.05	5.19	5.15	5.19	5,300
06 Aug 13	5.24000 +0.01	5.24	5.12	5.20	7,100
02 Aug 13	5.23000 +0.13	5.24	4.98	5.05	41,700
01 Aug 13	5.10000 -0.03	5.24	5.09	5.15	21,000
31 Jul 13	5.13000 -0.02	5.15	5.09	5.14	17,300
30 Jul 13	5.15000 +0.00	5.23	5.09	5.23	12,200
29 Jul 13	5.15000 +0.17	5.15	4.80	4.80	2,900
26 Jul 13	4.98000 +0.00	4.98	4.98	4.98	0
25 Jul 13	4.98000 -0.02	5.00	4.97	5.00	1,800
24 Jul 13	5.00000 -0.01	5.00	5.00	5.00	1,400
23 Jul 13	5.01000 -0.01	5.06	5.00	5.06	8,000
22 Jul 13	5.02000 -0.23	5.24	5.00	5.05	15,500
19 Jul 13	5.25000 +0.00	5.25	5.14	5.14	2,700
18 Jul 13	5.25000 +0.06	5.25	5.12	5.20	600
17 Jul 13	5.19000 +0.04	5.25	5.19	5.20	12,600
16 Jul 13	5.15000 +0.00	5.15	5.00	5.00	1,500
15 Jul 13	5.15000 +0.07	5.20	5.15	5.20	17,700
12 Jul 13	5.08000 +0.09	5.14	5.00	5.00	6,600
11 Jul 13	4.99000 -0.01	4.99	4.93	4.96	2,200
10 Jul 13	5.00000 +0.02	5.00	5.00	5.00	2,800
09 Jul 13	4.98000 +0.03	5.00	4.91	4.94	2,400
08 Jul 13	4.95000 +0.05	4.95	4.89	4.89	900
05 Jul 13	4.90000 +0.05	4.99	4.90	4.93	4,800
04 Jul 13	4.85000 -0.05	4.85	4.85	4.85	200
03 Jul 13	4.90000 +0.00	4.95	4.90	4.92	6,700
02 Jul 13	4.90000 +0.45	4.90	4.74	4.74	24,000
28 Jun 13	4.45000 +0.12	4.50	4.35	4.41	22,400
27 Jun 13	4.33000 -0.05	4.37	4.33	4.37	900
26 Jun 13	4.38000 -0.02	4.38	4.37	4.38	2,000
25 Jun 13	4.40000 +0.10	4.41	4.35	4.35	5,800
24 Jun 13	4.30000 -0.22	4.43	4.30	4.43	800
21 Jun 13	4.52000 +0.00	4.65	4.41	4.41	11,300
20 Jun 13	4.52000 -0.28	4.75	4.31	4.31	13,200
19 Jun 13	4.80000 +0.00	4.80	4.73	4.74	6,800
18 Jun 13	4.80000 +0.01	4.80	4.80	4.80	1,000
17 Jun 13	4.79000 +0.09	4.83	4.76	4.76	3,400
14 Jun 13	4.70000 -0.12	4.80	4.62	4.62	8,300
13 Jun 13	4.82000 -0.14	4.97	4.80	4.96	19,400
12 Jun 13	4.96000 -0.15	5.19	4.89	5.19	17,100
11 Jun 13	5.11000 +0.83	5.40	4.50	4.50	84,900
10 Jun 13	4.28000 -0.14	4.50	4.27	4.41	24,000
07 Jun 13	4.42000 +0.02	4.42	4.34	4.36	2,300
06 Jun 13	4.40000 +0.01	4.40	4.40	4.40	600
05 Jun 13	4.39000 -0.04	4.47	4.39	4.41	1,000
04 Jun 13	4.43000 -0.06	4.45	4.43	4.45	1,700
03 Jun 13	4.49000 +0.07	4.60	4.49	4.56	8,800
31 May 13	4.42000 -0.01	4.58	4.39	4.39	7,300
30 May 13	4.43000 -0.03	4.45	4.40	4.43	11,900
29 May 13	4.46000 -0.17	4.50	4.16	4.16	6,200
28 May 13	4.63000 +0.39	4.65	4.50	4.56	1,200
27 May 13	4.24000 -0.35	4.59	4.24	4.59	1,300
24 May 13	4.59000 +0.19	4.60	4.35	4.35	16,800
23 May 13	4.40000 -0.09	4.51	4.40	4.51	1,600
22 May 13	4.49000 +0.76	4.49	3.88	3.88	7,500
21 May 13	3.73000 -0.09	3.74	3.71	3.74	3,400
17 May 13	3.82000 +0.00	3.82	3.82	3.82	0
16 May 13	3.82000 +0.00	3.82	3.79	3.80	400
15 May 13	3.82000 -0.03	3.87	3.82	3.87	1,800
14 May 13	3.85000 -0.10	3.91	3.85	3.90	7,300
13 May 13	3.95000 -0.03	3.95	3.92	3.92	700
10 May 13	3.98000 -0.02	4.12	3.98	4.00	3,100
09 May 13	4.00000 +0.05	4.00	3.94	3.97	1,100
08 May 13	3.95000 +0.07	4.00	3.92	4.00	1,800
07 May 13	3.88000 -0.07	3.88	3.84	3.84	300
06 May 13	3.95000 -0.06	4.00	3.61	3.61	6,200
03 May 13	4.01000 +0.00	4.01	4.01	4.01	0
02 May 13	4.01000 -0.05	4.01	3.94	3.94	400
01 May 13	4.06000 +0.00	4.06	4.06	4.06	0
30 Apr 13	4.06000 -0.06	4.11	4.06	4.11	900
29 Apr 13	4.12000 -0.11	4.22	4.06	4.22	5,000
26 Apr 13	4.23000 -0.20	4.39	4.10	4.13	4,000
25 Apr 13	4.43000 -0.07	4.50	4.40	4.46	24,600
24 Apr 13	4.50000 +0.04	4.50	4.50	4.50	400
23 Apr 13	4.46000 +0.21	4.46	4.39	4.39	6,300
22 Apr 13	4.25000 +0.00	4.25	4.25	4.25	700
19 Apr 13	4.25000 +0.07	4.25	4.22	4.22	500
18 Apr 13	4.18000 -0.24	4.38	4.18	4.38	900
17 Apr 13	4.42000 +0.06	4.42	4.34	4.36	2,700
16 Apr 13	4.36000 +0.03	4.36	4.35	4.35	4,700
15 Apr 13	4.33000 -0.06	4.36	4.28	4.29	1,900
12 Apr 13	4.39000 +0.04	4.48	4.39	4.40	2,700
11 Apr 13	4.35000 +0.08	4.35	4.35	4.35	100
10 Apr 13	4.27000 +0.01	4.27	4.27	4.27	300
09 Apr 13	4.26000 +0.09	4.33	4.22	4.22	4,900
08 Apr 13	4.17000 -0.03	4.27	4.10	4.10	13,000
05 Apr 13	4.20000 +0.12	4.20	4.15	4.16	2,000
04 Apr 13	4.08000 -0.12	4.15	4.01	4.01	5,500
03 Apr 13	4.20000 -0.18	4.38	4.00	4.38	31,500
02 Apr 13	4.38000 -0.07	4.41	4.29	4.41	5,900
01 Apr 13	4.45000 -0.15	4.69	4.45	4.69	3,000
28 Mar 13	4.60000 -0.10	4.67	4.47	4.49	10,400
27 Mar 13	4.70000 +0.02	4.72	4.70	4.72	400
26 Mar 13	4.68000 -0.08	4.70	4.64	4.64	1,900
25 Mar 13	4.76000 +0.11	4.76	4.62	4.62	7,100
22 Mar 13	4.65000 -0.07	4.65	4.65	4.65	3,500
21 Mar 13	4.72000 +0.07	4.74	4.70	4.70	10,000
20 Mar 13	4.65000 -0.02	4.75	4.64	4.64	13,700
19 Mar 13	4.67000 +0.07	4.67	4.65	4.66	2,700
18 Mar 13	4.60000 -0.05	4.61	4.60	4.61	600
15 Mar 13	4.65000 +0.05	4.66	4.59	4.60	5,200
14 Mar 13	4.60000 -0.10	4.65	4.60	4.65	1,100
13 Mar 13	4.70000 +0.00	4.70	4.70	4.70	1,600
12 Mar 13	4.70000 +0.10	4.71	4.63	4.63	1,800
11 Mar 13	4.60000 +0.08	4.63	4.52	4.52	2,900
08 Mar 13	4.52000 +0.00	4.52	4.52	4.52	200
07 Mar 13	4.52000 +0.08	4.52	4.46	4.46	10,000
06 Mar 13	4.44000 -0.01	4.50	4.44	4.50	7,300
05 Mar 13	4.45000 +0.15	4.52	4.36	4.36	4,200
04 Mar 13	4.30000 -0.18	4.51	4.30	4.39	3,200
01 Mar 13	4.48000 -0.01	4.56	4.47	4.56	8,100
28 Feb 13	4.49000 -0.01	4.51	4.49	4.50	3,200
27 Feb 13	4.50000 +0.05	4.52	4.45	4.45	8,100
26 Feb 13	4.45000 +0.00	4.50	4.43	4.47	10,600
25 Feb 13	4.45000 +0.08	4.50	4.40	4.48	11,500
22 Feb 13	4.37000 +0.02	4.42	4.32	4.33	5,700
21 Feb 13	4.35000 +0.01	4.38	4.35	4.35	7,100
20 Feb 13	4.34000 -0.05	4.46	4.30	4.30	32,600
19 Feb 13	4.39000 -0.01	4.63	4.29	4.44	46,700
15 Feb 13	4.40000 +0.01	4.44	4.40	4.42	11,300
14 Feb 13	4.39000 +0.09	4.39	4.33	4.33	5,700
13 Feb 13	4.30000 -0.06	4.49	4.25	4.33	16,900
12 Feb 13	4.36000 +0.46	4.36	3.88	3.91	76,400
11 Feb 13	3.90000 +0.08	3.96	3.86	3.90	14,900
08 Feb 13	3.82000 -0.08	3.95	3.79	3.90	14,000
07 Feb 13	3.90000 -0.02	4.13	3.86	4.00	18,100
06 Feb 13	3.92000 +0.14	3.94	3.80	3.88	46,400
05 Feb 13	3.78000 +0.00	3.82	3.78	3.80	4,700
04 Feb 13	3.78000 +0.01	3.93	3.74	3.93	5,100
01 Feb 13	3.77000 +0.02	3.77	3.72	3.75	11,100
31 Jan 13	3.75000 -0.06	3.80	3.74	3.80	18,000
30 Jan 13	3.81000 -0.02	3.81	3.81	3.81	100
29 Jan 13	3.83000 -0.03	3.83	3.75	3.79	2,300
28 Jan 13	3.86000 +0.11	3.86	3.81	3.85	7,000
25 Jan 13	3.75000 -0.05	3.89	3.75	3.78	7,400
24 Jan 13	3.80000 -0.04	3.90	3.78	3.88	10,300
23 Jan 13	3.84000 -0.04	3.89	3.75	3.88	5,800
22 Jan 13	3.88000 +0.21	3.88	3.64	3.64	113,100
21 Jan 13	3.67000 -0.12	3.95	3.65	3.95	3,300
18 Jan 13	3.79000 -0.07	3.85	3.77	3.82	7,900
17 Jan 13	3.86000 +0.35	3.86	3.56	3.56	13,900
16 Jan 13	3.51000 +0.10	3.57	3.42	3.47	10,900
15 Jan 13	3.41000 +0.03	3.41	3.41	3.41	100
14 Jan 13	3.38000 -0.05	3.43	3.32	3.39	27,700
11 Jan 13	3.43000 -0.02	3.70	3.35	3.36	47,500
10 Jan 13	3.45000 +0.01	3.47	3.38	3.47	1,700
09 Jan 13	3.44000 +0.00	3.74	3.44	3.74	13,300
08 Jan 13	3.44000 -0.03	3.52	3.37	3.48	11,900
07 Jan 13	3.47000 -0.04	3.47	3.42	3.42	600
04 Jan 13	3.51000 +0.06	3.51	3.43	3.45	2,000
03 Jan 13	3.45000 +0.00	3.49	3.45	3.47	1,400
02 Jan 13	3.45000 +0.13	3.46	3.39	3.45	5,300
31 Dec 12	3.32000 +0.14	3.39	3.21	3.21	6,300
28 Dec 12	3.18000 +0.01	3.28	3.18	3.20	2,700
27 Dec 12	3.17000 -0.13	3.30	3.17	3.19	7,000
24 Dec 12	3.30000 +0.00	3.34	3.25	3.25	2,000
21 Dec 12	3.30000 -0.12	3.40	3.30	3.33	16,600
20 Dec 12	3.42000 -0.15	3.52	3.40	3.52	23,900
19 Dec 12	3.57000 +0.04	3.65	3.52	3.52	5,800
18 Dec 12	3.53000 -0.02	3.66	3.52	3.56	10,100
17 Dec 12	3.55000 -0.07	3.60	3.53	3.60	4,200
14 Dec 12	3.62000 +0.01	3.69	3.59	3.59	6,800
13 Dec 12	3.61000 -0.05	3.73	3.60	3.73	2,700
12 Dec 12	3.66000 -0.05	3.77	3.66	3.67	2,000
11 Dec 12	3.71000 +0.06	3.76	3.66	3.76	23,400
10 Dec 12	3.65000 -0.12	3.76	3.65	3.75	5,200
07 Dec 12	3.77000 +0.04	3.78	3.66	3.72	2,400
06 Dec 12	3.73000 -0.01	3.83	3.73	3.83	2,200
05 Dec 12	3.74000 -0.02	3.79	3.73	3.79	1,900
04 Dec 12	3.76000 +0.06	3.77	3.60	3.66	18,100
03 Dec 12	3.70000 -0.13	3.88	3.70	3.88	600
30 Nov 12	3.83000 +0.13	3.90	3.70	3.70	14,800
29 Nov 12	3.70000 +0.10	3.74	3.58	3.60	11,000
28 Nov 12	3.60000 -0.06	3.66	3.56	3.66	7,300
27 Nov 12	3.66000 +0.04	3.70	3.61	3.62	27,000
26 Nov 12	3.62000 +0.37	3.62	3.28	3.28	19,300
23 Nov 12	3.25000 -0.05	3.47	3.25	3.27	8,800
22 Nov 12	3.30000 +0.04	3.48	3.22	3.27	2,800
21 Nov 12	3.26000 +0.16	3.26	3.14	3.14	28,900
20 Nov 12	3.10000 +0.08	3.29	3.05	3.29	3,200
19 Nov 12	3.02000 -0.11	3.13	3.00	3.13	83,800
16 Nov 12	3.13000 +0.13	3.17	2.98	2.98	26,700
15 Nov 12	3.00000 -0.02	3.02	3.00	3.02	14,100
14 Nov 12	3.02000 +0.03	3.02	2.98	2.98	6,400
13 Nov 12	2.99000 -0.11	3.10	2.99	3.10	85,200
12 Nov 12	3.10000 +0.06	3.10	3.07	3.09	4,900
09 Nov 12	3.04000 +0.05	3.06	3.00	3.03	5,800
08 Nov 12	2.99000 +0.01	3.05	2.96	3.00	4,200
07 Nov 12	2.98000 -0.09	3.06	2.98	3.01	5,800
06 Nov 12	3.07000 +0.04	3.10	3.03	3.05	26,400
05 Nov 12	3.03000 -0.01	3.04	3.02	3.03	4,400
02 Nov 12	3.04000 -0.01	3.04	2.97	2.97	1,600
01 Nov 12	3.05000 +0.08	3.05	2.94	2.96	32,900
31 Oct 12	2.97000 +0.17	3.00	2.85	2.85	17,900
30 Oct 12	2.80000 -0.07	2.80	2.77	2.80	9,200
29 Oct 12	2.87000 +0.00	2.87	2.87	2.87	0
26 Oct 12	2.87000 -0.05	2.94	2.82	2.93	10,900
25 Oct 12	2.92000 +0.01	2.95	2.92	2.95	4,100
24 Oct 12	2.91000 -0.06	2.96	2.90	2.91	8,600
23 Oct 12	2.97000 -0.02	2.97	2.83	2.84	2,600
22 Oct 12	2.99000 -0.10	3.09	2.98	3.09	10,800
19 Oct 12	3.09000 +0.04	3.20	3.05	3.05	7,300
18 Oct 12	3.05000 -0.13	3.26	3.05	3.26	1,100
17 Oct 12	3.18000 +0.17	3.18	3.05	3.09	8,000
16 Oct 12	3.01000 +0.05	3.09	3.00	3.09	17,800
15 Oct 12	2.96000 +0.06	2.99	2.92	2.93	900
12 Oct 12	2.90000 +0.00	2.96	2.90	2.90	21,700
11 Oct 12	2.90000 -0.11	2.98	2.83	2.98	14,900
10 Oct 12	3.01000 +0.04	3.01	3.00	3.00	300
09 Oct 12	2.97000 -0.01	3.06	2.93	3.06	8,100
05 Oct 12	2.98000 +0.02	2.98	2.95	2.98	7,700
04 Oct 12	2.96000 +0.01	3.00	2.92	3.00	45,700
03 Oct 12	2.95000 +0.10	2.95	2.90	2.94	1,400
02 Oct 12	2.85000 +0.00	2.85	2.76	2.85	3,200
01 Oct 12	2.85000 -0.02	2.96	2.84	2.94	204,200
28 Sep 12	2.87000 +0.02	2.87	2.87	2.87	500
27 Sep 12	2.85000 -0.02	2.85	2.85	2.85	700
26 Sep 12	2.87000 +0.01	2.90	2.87	2.90	1,900
25 Sep 12	2.86000 +0.02	3.01	2.82	2.95	18,500
24 Sep 12	2.84000 -0.05	2.96	2.84	2.86	2,200
21 Sep 12	2.89000 -0.04	2.99	2.89	2.99	4,500
20 Sep 12	2.93000 +0.14	2.93	2.80	2.80	11,900
19 Sep 12	2.79000 -0.05	2.94	2.79	2.85	20,300
18 Sep 12	2.84000 +0.05	2.84	2.81	2.81	3,000
17 Sep 12	2.79000 -0.01	3.04	2.74	3.04	8,300
14 Sep 12	2.80000 +0.08	2.80	2.69	2.75	12,200
13 Sep 12	2.72000 -0.03	2.77	2.71	2.75	9,100
12 Sep 12	2.75000 -0.06	2.78	2.75	2.75	27,400
11 Sep 12	2.81000 -0.03	2.86	2.81	2.82	1,700
10 Sep 12	2.84000 +0.07	2.88	2.75	2.75	14,400
07 Sep 12	2.77000 +0.09	2.80	2.75	2.75	6,300
06 Sep 12	2.68000 +0.05	2.71	2.66	2.66	1,300
05 Sep 12	2.63000 +0.03	2.63	2.61	2.63	1,000
04 Sep 12	2.60000 +0.23	2.61	2.40	2.40	4,900
31 Aug 12	2.37000 -0.15	2.51	2.37	2.51	14,800
30 Aug 12	2.52000 -0.24	2.75	2.51	2.75	9,700
29 Aug 12	2.76000 +0.06	2.76	2.72	2.72	500
28 Aug 12	2.70000 -0.02	2.76	2.65	2.70	18,700
27 Aug 12	2.72000 +0.00	2.72	2.64	2.67	119,400
24 Aug 12	2.72000 -0.02	2.74	2.68	2.74	3,200
23 Aug 12	2.74000 -0.16	2.82	2.70	2.82	14,000
22 Aug 12	2.90000 -0.07	2.91	2.90	2.91	2,200
21 Aug 12	2.97000 -0.03	3.05	2.96	2.96	11,100
20 Aug 12	3.00000 -0.10	3.06	3.00	3.04	6,100
17 Aug 12	3.10000 +0.19	3.10	2.97	3.00	4,900
16 Aug 12	2.91000 +0.11	2.91	2.77	2.82	11,300
15 Aug 12	2.80000 -0.05	2.92	2.76	2.76	600
14 Aug 12	2.85000 +0.00	2.85	2.80	2.81	79,000
13 Aug 12	2.85000 -0.04	2.98	2.80	2.98	11,600
10 Aug 12	2.89000 -0.15	3.01	2.84	3.01	78,700
09 Aug 12	3.04000 +0.22	3.12	2.97	3.00	4,800
08 Aug 12	2.82000 -0.01	2.92	2.78	2.91	2,600
07 Aug 12	2.83000 +0.03	2.97	2.83	2.89	1,200
03 Aug 12	2.80000 +0.10	2.80	2.80	2.80	300
02 Aug 12	2.70000 +0.03	2.76	2.70	2.76	2,700
01 Aug 12	2.67000 +0.00	2.67	2.67	2.67	0
31 Jul 12	2.67000 -0.07	2.67	2.63	2.63	700
30 Jul 12	2.74000 +0.00	2.74	2.74	2.74	0
27 Jul 12	2.74000 +0.00	2.74	2.74	2.74	0
26 Jul 12	2.74000 +0.00	2.76	2.70	2.76	1,200
25 Jul 12	2.74000 +0.01	2.74	2.66	2.66	1,000
24 Jul 12	2.73000 -0.05	2.78	2.70	2.78	5,700
23 Jul 12	2.78000 +0.02	2.80	2.61	2.61	1,100
20 Jul 12	2.76000 +0.04	2.76	2.61	2.66	4,500
19 Jul 12	2.72000 +0.00	2.88	2.72	2.82	5,000
18 Jul 12	2.72000 +0.03	2.78	2.71	2.76	500
17 Jul 12	2.69000 +0.00	2.69	2.56	2.61	1,000
16 Jul 12	2.69000 +0.00	2.69	2.69	2.69	0
13 Jul 12	2.69000 +0.01	2.71	2.68	2.68	417,300
12 Jul 12	2.68000 -0.17	2.70	2.60	2.66	8,200
11 Jul 12	2.85000 -0.11	2.88	2.85	2.88	8,400
10 Jul 12	2.96000 -0.03	3.00	2.96	3.00	400
09 Jul 12	2.99000 -0.01	3.00	2.97	2.97	1,000
06 Jul 12	3.00000 +0.14	3.00	2.86	2.86	6,900
05 Jul 12	2.86000 -0.02	3.01	2.81	2.81	17,000
04 Jul 12	2.88000 +0.10	2.91	2.87	2.88	2,600
03 Jul 12	2.78000 +0.23	2.80	2.75	2.75	5,900
29 Jun 12	2.55000 +0.00	2.55	2.55	2.55	0
28 Jun 12	2.55000 +0.04	2.55	2.51	2.51	3,700
27 Jun 12	2.51000 +0.00	2.52	2.51	2.52	800
26 Jun 12	2.51000 +0.01	2.55	2.47	2.50	3,400
25 Jun 12	2.50000 -0.12	2.77	2.50	2.71	4,300
22 Jun 12	2.62000 -0.07	2.73	2.62	2.70	11,700
21 Jun 12	2.69000 -0.03	2.75	2.65	2.75	8,400
20 Jun 12	2.72000 +0.01	2.92	2.65	2.85	28,500
19 Jun 12	2.71000 -0.10	2.82	2.70	2.75	19,900
18 Jun 12	2.81000 -0.11	2.90	2.81	2.90	6,600
15 Jun 12	2.92000 +0.11	2.94	2.85	2.92	7,400
14 Jun 12	2.81000 +0.16	2.87	2.67	2.67	392,000
13 Jun 12	2.65000 -0.04	2.76	2.64	2.66	3,700
12 Jun 12	2.69000 -0.02	2.87	2.65	2.66	9,100
11 Jun 12	2.71000 -0.10	2.97	2.62	2.87	12,900
08 Jun 12	2.81000 -0.08	2.91	2.67	2.90	19,600
07 Jun 12	2.89000 +0.07	3.07	2.89	3.00	13,600
06 Jun 12	2.82000 -0.09	3.01	2.80	3.00	8,500
05 Jun 12	2.91000 -0.03	3.12	2.88	3.03	38,400
04 Jun 12	2.94000 -0.19	3.15	2.91	3.15	8,200
01 Jun 12	3.13000 -0.08	3.15	3.05	3.13	6,400
31 May 12	3.21000 -0.10	3.60	3.16	3.36	48,500
30 May 12	3.31000 +0.04	3.36	3.20	3.36	32,400
29 May 12	3.27000 +0.23	3.46	3.01	3.03	37,600
28 May 12	3.04000 +0.36	3.11	2.81	2.92	27,400
25 May 12	2.68000 +0.22	2.79	2.58	2.58	33,100
24 May 12	2.46000 +0.11	2.55	2.40	2.40	11,100
23 May 12	2.35000 -0.15	2.62	2.31	2.50	91,600
22 May 12	2.50000 -0.29	2.90	2.43	2.75	29,000
18 May 12	2.79000 -0.21	3.05	2.79	3.01	8,800
17 May 12	3.00000 -0.01	3.11	3.00	3.01	13,000
16 May 12	3.01000 -0.10	3.31	3.01	3.11	16,000
15 May 12	3.11000 -0.22	3.29	3.10	3.29	20,000
14 May 12	3.33000 -0.17	3.52	3.29	3.52	18,000
11 May 12	3.50000 -0.09	3.51	3.50	3.50	3,700
10 May 12	3.59000 -0.09	3.80	3.59	3.69	1,700
09 May 12	3.68000 +0.23	3.70	3.45	3.45	7,700
08 May 12	3.45000 -0.19	3.48	3.45	3.46	2,100
07 May 12	3.64000 -0.14	3.65	3.64	3.64	900
04 May 12	3.78000 -0.06	3.81	3.78	3.81	2,100
03 May 12	3.84000 -0.10	3.90	3.81	3.90	7,600
02 May 12	3.94000 +0.09	3.94	3.85	3.87	15,300
01 May 12	3.85000 -0.06	4.00	3.85	3.99	9,500
30 Apr 12	3.91000 +0.01	4.00	3.90	3.93	10,000
27 Apr 12	3.90000 +0.04	3.99	3.85	3.99	7,300
26 Apr 12	3.86000 -0.17	3.99	3.86	3.99	4,800
25 Apr 12	4.03000 +0.10	4.03	3.91	3.98	7,100
24 Apr 12	3.93000 +0.00	3.93	3.93	3.93	0
23 Apr 12	3.93000 -0.07	4.00	3.85	4.00	16,500
20 Apr 12	4.00000 -0.04	4.12	4.00	4.10	7,800
19 Apr 12	4.04000 -0.06	4.24	4.04	4.12	12,500
18 Apr 12	4.10000 -0.02	4.17	4.00	4.17	9,100
17 Apr 12	4.12000 -0.14	4.20	4.09	4.20	9,900
16 Apr 12	4.26000 -0.04	4.26	4.26	4.26	400
13 Apr 12	4.30000 -0.07	4.31	4.30	4.30	1,700
12 Apr 12	4.37000 +0.08	4.44	4.29	4.29	1,800
11 Apr 12	4.29000 +0.02	4.45	4.25	4.25	9,000
10 Apr 12	4.27000 -0.16	4.45	4.14	4.43	11,400
09 Apr 12	4.43000 -0.22	4.55	4.43	4.55	11,000
05 Apr 12	4.65000 +0.15	4.65	4.44	4.55	2,600
04 Apr 12	4.50000 -0.24	4.99	4.50	4.74	10,100
03 Apr 12	4.74000 -0.07	4.85	4.70	4.84	5,000
02 Apr 12	4.81000 -0.07	5.03	4.80	4.88	5,400
30 Mar 12	4.88000 +0.11	4.88	4.75	4.75	4,200
29 Mar 12	4.77000 +0.00	4.77	4.77	4.77	500
28 Mar 12	4.77000 -0.22	4.98	4.45	4.95	16,000
27 Mar 12	4.99000 +0.16	5.44	4.84	4.84	27,000
26 Mar 12	4.83000 -0.06	4.95	4.80	4.90	4,900
23 Mar 12	4.89000 +0.29	4.95	4.60	4.60	6,800
22 Mar 12	4.60000 +0.03	4.62	4.60	4.60	30,300
21 Mar 12	4.57000 -0.23	4.71	4.38	4.50	4,200
20 Mar 12	4.80000 -0.05	4.81	4.80	4.80	3,500
19 Mar 12	4.85000 +0.10	4.99	4.65	4.70	9,400
16 Mar 12	4.75000 +0.21	4.75	4.56	4.66	6,800
15 Mar 12	4.54000 +0.03	4.55	4.47	4.55	8,300
14 Mar 12	4.51000 -0.05	4.51	4.50	4.51	1,200
13 Mar 12	4.56000 -0.10	4.64	4.53	4.56	3,800
12 Mar 12	4.66000 -0.26	4.95	4.65	4.95	7,200
09 Mar 12	4.92000 +0.17	4.95	4.81	4.81	10,600
08 Mar 12	4.75000 +0.18	4.76	4.45	4.60	29,200
07 Mar 12	4.57000 -0.35	5.05	4.54	5.04	32,400
06 Mar 12	4.92000 -0.80	5.41	4.87	5.41	45,500
05 Mar 12	5.72000 -0.08	5.91	5.72	5.80	6,300
02 Mar 12	5.80000 -0.05	5.84	5.72	5.78	25,500
01 Mar 12	5.85000 +0.10	6.19	5.64	5.64	22,200
29 Feb 12	5.75000 +0.04	5.80	5.65	5.74	15,000
28 Feb 12	5.71000 +0.11	5.84	5.55	5.59	2,700
27 Feb 12	5.60000 -0.01	5.80	5.47	5.47	5,300
24 Feb 12	5.61000 +0.10	5.80	5.51	5.51	17,600
23 Feb 12	5.51000 +0.08	5.51	5.43	5.45	17,500
22 Feb 12	5.43000 -0.37	5.66	5.38	5.66	6,000
21 Feb 12	5.80000 +0.65	5.80	5.20	5.48	110,500
17 Feb 12	5.15000 +0.05	5.23	5.11	5.23	13,300
16 Feb 12	5.10000 +0.02	5.20	5.05	5.05	15,600
15 Feb 12	5.08000 -0.18	5.26	5.08	5.26	7,200
14 Feb 12	5.26000 -0.05	5.42	5.11	5.42	15,600
13 Feb 12	5.31000 -0.03	5.45	5.30	5.30	1,300
10 Feb 12	5.34000 -0.07	5.52	5.34	5.45	15,000
09 Feb 12	5.41000 +0.06	5.57	5.33	5.46	26,200
08 Feb 12	5.35000 -0.28	5.60	5.28	5.60	24,400
07 Feb 12	5.63000 +0.13	5.63	5.48	5.50	73,000
06 Feb 12	5.50000 -0.08	5.58	5.48	5.58	46,500
03 Feb 12	5.58000 -0.60	6.00	5.50	6.00	56,400
02 Feb 12	6.18000 -0.05	6.30	6.12	6.12	15,700
01 Feb 12	6.23000 -0.18	6.42	6.19	6.42	8,500
31 Jan 12	6.41000 -0.07	6.50	6.39	6.44	26,000
30 Jan 12	6.48000 -0.06	6.55	6.41	6.54	4,200
27 Jan 12	6.54000 -0.08	6.68	6.53	6.54	4,800
26 Jan 12	6.62000 -0.08	6.63	6.46	6.63	5,500
25 Jan 12	6.70000 -0.13	6.83	6.70	6.82	1,700
24 Jan 12	6.83000 +0.08	6.99	6.75	6.75	186,000
23 Jan 12	6.75000 +0.05	6.80	6.72	6.72	3,400
20 Jan 12	6.70000 -0.10	6.75	6.63	6.69	2,900
19 Jan 12	6.80000 +0.00	6.89	6.72	6.89	2,400
18 Jan 12	6.80000 +0.14	6.98	6.69	6.98	7,500
17 Jan 12	6.66000 +0.20	6.72	6.27	6.27	8,100
16 Jan 12	6.46000 -0.12	6.77	6.46	6.77	2,100
13 Jan 12	6.58000 -0.15	6.61	6.58	6.61	600
12 Jan 12	6.73000 -0.05	6.91	6.73	6.82	3,000
11 Jan 12	6.78000 +0.00	6.78	6.78	6.78	0
10 Jan 12	6.78000 +0.13	6.86	6.65	6.65	7,400
09 Jan 12	6.65000 +0.13	6.75	6.51	6.51	16,300
06 Jan 12	6.52000 -0.11	6.61	6.45	6.61	3,600
05 Jan 12	6.63000 +0.02	6.68	6.44	6.68	2,600
04 Jan 12	6.61000 -0.13	6.74	6.55	6.61	11,100
03 Jan 12	6.74000 +0.22	6.74	6.47	6.50	7,900
30 Dec 11	6.52000 +0.12	6.59	6.26	6.40	6,900
29 Dec 11	6.40000 +0.00	6.54	6.40	6.40	3,300
28 Dec 11	6.40000 -0.77	7.01	6.40	7.01	30,500
23 Dec 11	7.17000 +1.80	7.18	5.50	5.50	86,600
22 Dec 11	5.37000 +0.00	5.93	5.33	5.40	11,400
21 Dec 11	5.37000 -0.11	5.58	5.33	5.58	8,400
20 Dec 11	5.48000 +0.15	5.54	5.30	5.54	21,200
19 Dec 11	5.33000 -0.27	5.60	5.33	5.60	9,000
16 Dec 11	5.60000 -0.10	5.70	5.60	5.70	500
15 Dec 11	5.70000 +0.07	5.77	5.66	5.72	800
14 Dec 11	5.63000 -0.19	5.80	5.51	5.80	7,100
13 Dec 11	5.82000 -0.08	6.11	5.81	5.83	2,800
12 Dec 11	5.90000 -0.26	6.08	5.85	6.08	13,000
09 Dec 11	6.16000 -0.15	6.45	6.10	6.40	12,000
08 Dec 11	6.31000 +0.02	6.32	6.15	6.23	12,700
07 Dec 11	6.29000 -0.27	6.41	6.08	6.41	12,700
06 Dec 11	6.56000 -0.31	6.66	6.52	6.52	4,700
05 Dec 11	6.87000 -0.09	7.13	6.68	7.02	3,800
02 Dec 11	6.96000 +0.07	7.05	6.86	6.93	5,900
01 Dec 11	6.89000 -0.13	7.14	6.89	7.14	4,400
30 Nov 11	7.02000 +0.41	7.31	6.85	6.85	8,500
29 Nov 11	6.61000 +0.23	6.64	6.28	6.37	9,800
28 Nov 11	6.38000 -0.05	6.72	6.36	6.60	11,800
25 Nov 11	6.43000 -0.18	6.62	6.43	6.62	5,100
24 Nov 11	6.61000 -0.14	6.62	6.61	6.62	600
23 Nov 11	6.75000 -0.21	6.80	6.63	6.74	3,200
22 Nov 11	6.96000 -0.07	7.07	6.58	7.03	7,700
21 Nov 11	7.03000 -0.36	7.05	6.88	7.05	2,500
18 Nov 11	7.39000 -0.16	7.46	7.18	7.24	1,700
17 Nov 11	7.55000 -0.11	7.55	7.53	7.53	500
16 Nov 11	7.66000 +0.26	7.75	7.39	7.39	17,000
15 Nov 11	7.40000 -0.02	7.44	7.12	7.12	18,400
14 Nov 11	7.42000 +0.00	7.42	7.42	7.42	0
11 Nov 11	7.42000 +0.02	7.47	7.41	7.47	4,700
10 Nov 11	7.40000 -0.26	7.47	7.26	7.47	7,500
09 Nov 11	7.66000 -0.07	7.73	7.17	7.17	27,000
08 Nov 11	7.73000 +0.19	7.80	7.63	7.79	9,900
07 Nov 11	7.54000 +0.01	7.75	7.48	7.60	17,100
04 Nov 11	7.53000 +0.12	7.61	7.22	7.33	8,200
03 Nov 11	7.41000 -0.17	8.10	7.37	7.91	27,800
02 Nov 11	7.58000 +0.76	7.60	7.15	7.15	3,300
01 Nov 11	6.82000 -0.10	6.93	6.50	6.76	5,900
31 Oct 11	6.92000 -0.29	7.05	6.90	6.90	6,700
28 Oct 11	7.21000 +0.39	7.21	6.75	6.83	17,200
27 Oct 11	6.82000 +0.63	6.83	6.26	6.34	9,000
26 Oct 11	6.19000 +0.39	6.19	5.69	5.73	15,200
25 Oct 11	5.80000 -0.19	5.90	5.77	5.90	16,000
24 Oct 11	5.99000 -0.03	6.05	5.88	6.05	1,300
21 Oct 11	6.02000 +0.21	6.10	5.93	6.03	4,700
20 Oct 11	5.81000 +0.03	5.81	5.81	5.81	100
19 Oct 11	5.78000 -0.28	5.78	5.78	5.78	400
18 Oct 11	6.06000 +0.02	6.09	5.85	5.85	1,100
17 Oct 11	6.04000 +0.07	6.15	6.00	6.15	2,300
14 Oct 11	5.97000 +0.04	6.07	5.97	6.00	6,900
13 Oct 11	5.93000 +0.39	6.00	5.53	5.53	6,800
12 Oct 11	5.54000 +0.00	5.54	5.54	5.54	0
11 Oct 11	5.54000 -0.05	5.59	5.34	5.51	7,000
07 Oct 11	5.59000 -0.02	5.79	5.59	5.79	300
06 Oct 11	5.61000 +0.06	5.62	5.55	5.55	1,700
05 Oct 11	5.55000 +0.29	5.55	5.44	5.44	2,500
04 Oct 11	5.26000 +0.01	5.37	5.00	5.10	3,900
03 Oct 11	5.25000 -0.86	6.14	5.25	6.14	10,400
30 Sep 11	6.11000 -0.09	6.22	5.96	6.22	15,000
29 Sep 11	6.20000 +0.11	6.45	6.11	6.31	5,300
28 Sep 11	6.09000 +0.04	6.39	5.89	6.04	21,300
27 Sep 11	6.05000 +0.03	6.46	6.05	6.09	42,700
26 Sep 11	6.02000 +0.55	6.08	5.27	5.82	20,400
23 Sep 11	5.47000 +0.07	5.47	5.30	5.32	6,200
22 Sep 11	5.40000 -0.40	5.69	5.31	5.60	32,800
21 Sep 11	5.80000 -0.40	6.18	5.78	6.18	56,200
20 Sep 11	6.20000 +0.05	6.49	6.10	6.24	55,800
19 Sep 11	6.15000 +0.39	6.20	5.52	5.52	26,900
16 Sep 11	5.76000 -0.15	5.91	5.73	5.91	3,400
15 Sep 11	5.91000 +0.12	5.95	5.73	5.93	11,000
14 Sep 11	5.79000 +0.14	5.80	5.50	5.65	2,900
13 Sep 11	5.65000 +0.25	5.65	5.51	5.51	2,800
12 Sep 11	5.40000 -0.05	5.46	5.30	5.46	4,400
09 Sep 11	5.45000 -0.41	5.71	5.39	5.71	11,100
08 Sep 11	5.86000 -0.14	6.03	5.81	6.03	15,700
07 Sep 11	6.00000 +0.51	6.01	5.70	5.70	13,200
06 Sep 11	5.49000 -0.01	5.60	5.25	5.57	18,900
02 Sep 11	5.50000 -0.19	5.57	5.27	5.49	11,600
01 Sep 11	5.69000 -0.48	6.25	5.69	6.25	12,600
31 Aug 11	6.17000 +0.31	6.32	5.90	5.92	22,900
30 Aug 11	5.86000 -0.01	5.98	5.78	5.90	11,800
29 Aug 11	5.87000 +0.47	5.96	5.27	5.46	7,100
26 Aug 11	5.40000 +0.22	5.40	5.05	5.12	3,900
25 Aug 11	5.18000 -0.27	5.50	5.06	5.50	66,100
24 Aug 11	5.45000 +0.17	5.45	5.20	5.24	6,800
23 Aug 11	5.28000 +0.33	5.30	4.96	4.96	63,400
22 Aug 11	4.95000 -0.40	5.43	4.87	5.43	13,700
19 Aug 11	5.35000 +0.12	5.40	5.22	5.35	69,200
18 Aug 11	5.23000 -0.38	5.51	5.23	5.50	4,500
17 Aug 11	5.61000 -0.06	5.76	5.61	5.76	2,500
16 Aug 11	5.67000 -0.39	6.03	5.60	6.03	19,400
15 Aug 11	6.06000 +0.96	6.06	5.07	5.19	17,600
12 Aug 11	5.10000 -0.02	5.34	4.93	5.34	17,700
11 Aug 11	5.12000 +0.34	5.12	4.80	4.81	9,800
10 Aug 11	4.78000 -0.09	5.19	4.74	5.19	7,200
09 Aug 11	4.87000 -0.20	5.18	4.78	5.11	21,000
08 Aug 11	5.07000 -0.56	5.65	5.00	5.65	29,700
05 Aug 11	5.63000 +0.58	5.90	5.15	5.15	34,700
04 Aug 11	5.05000 -0.36	5.30	5.05	5.22	19,800
03 Aug 11	5.41000 -0.09	5.41	5.25	5.31	3,500
02 Aug 11	5.50000 -0.25	5.75	5.50	5.70	8,800
29 Jul 11	5.75000 -0.11	6.06	5.75	5.90	9,800
28 Jul 11	5.86000 -0.08	5.95	5.86	5.95	37,400
27 Jul 11	5.94000 -0.21	6.11	5.93	6.11	22,700
26 Jul 11	6.15000 -0.04	6.22	6.15	6.15	4,100
25 Jul 11	6.19000 -0.04	6.21	6.19	6.21	7,600
22 Jul 11	6.23000 +0.04	6.77	6.21	6.30	12,800
21 Jul 11	6.19000 -0.09	6.32	6.19	6.32	8,400
20 Jul 11	6.28000 -0.12	6.44	6.22	6.30	22,900
19 Jul 11	6.40000 -0.29	6.65	6.39	6.65	86,400
18 Jul 11	6.69000 -0.23	6.88	6.69	6.76	8,800
15 Jul 11	6.92000 -0.01	6.97	6.91	6.95	20,800
14 Jul 11	6.93000 -0.13	7.32	6.92	7.31	19,200
13 Jul 11	7.06000 +0.00	7.29	6.91	6.91	3,500
12 Jul 11	7.06000 -0.08	7.07	7.01	7.01	5,300
11 Jul 11	7.14000 -0.16	7.49	7.11	7.49	6,800
08 Jul 11	7.30000 -0.15	7.48	7.28	7.48	3,700
07 Jul 11	7.45000 +0.20	7.45	7.45	7.45	7,200
06 Jul 11	7.25000 -0.07	7.26	7.14	7.19	6,900
05 Jul 11	7.32000 -0.06	7.45	7.32	7.36	11,700
04 Jul 11	7.38000 -0.06	7.47	7.31	7.31	3,500
30 Jun 11	7.44000 +0.19	7.44	7.18	7.25	56,700
29 Jun 11	7.25000 +0.14	7.38	7.20	7.20	45,000
28 Jun 11	7.11000 +0.21	7.19	6.99	7.00	54,300
27 Jun 11	6.90000 +0.01	7.06	6.80	7.06	17,900
24 Jun 11	6.89000 -0.20	7.00	6.89	7.00	20,700
23 Jun 11	7.09000 -0.35	7.40	6.86	7.40	32,000
22 Jun 11	7.44000 +0.00	7.44	7.38	7.40	11,100
21 Jun 11	7.44000 +0.11	7.45	7.30	7.40	28,800
20 Jun 11	7.33000 -0.11	7.44	7.30	7.35	39,200
17 Jun 11	7.44000 +0.13	7.48	7.22	7.48	8,000
16 Jun 11	7.31000 +0.14	7.34	7.17	7.21	7,700
15 Jun 11	7.17000 +0.19	7.20	7.00	7.02	6,400
14 Jun 11	6.98000 +0.16	6.99	6.93	6.93	4,500
13 Jun 11	6.82000 -0.18	7.12	6.81	7.12	26,400
10 Jun 11	7.00000 -0.31	7.31	7.00	7.31	43,000
09 Jun 11	7.31000 +0.05	7.31	7.20	7.25	5,300
08 Jun 11	7.26000 -0.03	7.30	7.11	7.30	13,000
07 Jun 11	7.29000 -0.01	7.50	7.29	7.50	45,000
06 Jun 11	7.30000 -0.84	7.63	7.27	7.47	80,000
03 Jun 11	8.14000 -0.10	8.34	7.72	8.00	50,000
02 Jun 11	8.24000 -0.36	8.59	8.03	8.03	6,300
01 Jun 11	8.60000 -0.56	9.30	8.48	9.30	13,900
31 May 11	9.16000 -0.29	9.51	8.88	9.26	17,600
30 May 11	9.45000 +0.20	9.48	9.35	9.35	3,500
27 May 11	9.25000 -0.03	9.42	9.23	9.39	17,000
26 May 11	9.28000 +0.63	9.28	8.65	8.74	36,200
25 May 11	8.65000 +0.46	8.73	8.30	8.33	33,700
24 May 11	8.19000 +0.65	8.24	7.76	7.76	58,000
20 May 11	7.54000 +0.17	7.76	7.26	7.37	74,200
19 May 11	7.37000 +0.08	7.45	6.89	7.19	163,700
18 May 11	7.29000 -2.71	9.33	7.29	9.33	243,600
17 May 11	10.00000 +0.14	10.05	9.89	9.99	5,400
16 May 11	9.86000 -0.47	10.44	9.78	10.34	4,300
13 May 11	10.33000 -0.15	10.55	10.33	10.55	500
12 May 11	10.48000 -0.36	10.61	10.38	10.51	2,100
11 May 11	10.84000 -0.03	10.84	10.78	10.79	25,500
10 May 11	10.87000 +0.08	10.89	10.83	10.83	2,200
09 May 11	10.79000 +0.00	10.79	10.79	10.79	0
06 May 11	10.79000 +0.15	10.79	10.62	10.66	1,500
05 May 11	10.64000 -0.36	10.82	10.45	10.75	8,000
04 May 11	11.00000 +0.06	11.02	10.62	10.69	15,000
03 May 11	10.94000 +0.04	11.06	10.88	11.06	36,800
02 May 11	10.90000 +0.14	10.96	10.81	10.81	5,100
29 Apr 11	10.76000 +0.03	10.80	10.69	10.80	16,000
28 Apr 11	10.73000 +0.22	10.73	10.51	10.51	900
27 Apr 11	10.51000 -0.06	10.62	10.50	10.57	1,700
26 Apr 11	10.57000 -0.08	10.70	10.36	10.66	11,100
25 Apr 11	10.65000 -0.17	10.75	10.60	10.75	7,700
21 Apr 11	10.82000 -0.12	10.84	10.72	10.77	6,900
20 Apr 11	10.94000 +0.30	11.10	10.79	10.79	29,900
19 Apr 11	10.64000 -0.17	10.64	10.55	10.61	900
18 Apr 11	10.81000 -0.02	10.81	10.57	10.67	4,300
15 Apr 11	10.83000 +0.11	10.93	10.75	10.75	5,100
14 Apr 11	10.72000 +0.25	10.72	10.58	10.60	6,200
13 Apr 11	10.47000 +0.48	10.71	10.35	10.35	23,300
12 Apr 11	9.99000 -0.80	10.47	9.89	10.40	48,000
11 Apr 11	10.79000 -0.29	11.19	10.79	11.10	10,300
08 Apr 11	11.08000 -0.22	11.40	11.05	11.40	9,600
07 Apr 11	11.30000 -0.32	11.60	11.30	11.44	16,200
06 Apr 11	11.62000 +0.47	11.64	11.35	11.40	7,100
05 Apr 11	11.15000 -0.58	11.80	11.15	11.79	11,900
04 Apr 11	11.73000 -0.29	12.00	11.72	12.00	3,600
01 Apr 11	12.02000 +0.12	12.05	11.90	11.90	10,700
31 Mar 11	11.90000 -0.20	12.00	11.80	11.96	11,500
30 Mar 11	12.10000 +0.09	12.12	12.00	12.00	16,600
29 Mar 11	12.01000 +0.09	12.06	11.88	11.90	4,600
28 Mar 11	11.92000 -0.24	12.00	11.75	12.00	7,400
25 Mar 11	12.16000 +0.13	12.25	11.87	11.87	34,700
24 Mar 11	12.03000 -0.08	12.03	11.75	11.75	22,000
23 Mar 11	12.11000 +0.04	12.45	11.87	11.87	5,500
22 Mar 11	12.07000 +0.07	12.10	11.91	12.00	13,800
21 Mar 11	12.00000 +0.27	12.08	12.00	12.03	5,900
18 Mar 11	11.73000 -0.37	11.95	11.69	11.95	2,600
17 Mar 11	12.10000 +0.69	12.10	11.87	11.91	3,200
16 Mar 11	11.41000 +0.09	11.99	11.13	11.13	53,400
15 Mar 11	11.32000 -0.17	11.45	11.19	11.26	5,500
14 Mar 11	11.49000 -0.37	11.80	11.49	11.80	2,600
11 Mar 11	11.86000 +0.01	12.02	11.46	11.51	3,800
10 Mar 11	11.85000 -0.37	12.04	11.60	11.88	35,000
09 Mar 11	12.22000 -0.43	12.59	12.21	12.56	8,700
08 Mar 11	12.65000 -0.65	13.41	12.53	13.41	28,000
07 Mar 11	13.30000 -0.16	13.80	13.18	13.50	35,000
04 Mar 11	13.46000 -0.04	13.65	13.42	13.65	4,100
03 Mar 11	13.50000 +0.28	13.50	13.20	13.23	9,600
02 Mar 11	13.22000 +0.35	13.25	12.79	12.79	14,900
01 Mar 11	12.87000 +0.37	12.93	12.70	12.75	14,000
28 Feb 11	12.50000 -0.56	13.10	12.50	13.10	4,500
25 Feb 11	13.06000 -0.22	13.27	13.06	13.09	10,800
24 Feb 11	13.28000 +0.01	13.29	13.07	13.25	7,600
23 Feb 11	13.27000 +0.15	13.42	13.15	13.31	12,900
22 Feb 11	13.12000 +0.12	13.38	12.83	12.83	10,100
18 Feb 11	13.00000 +0.20	13.07	12.64	13.00	20,900
17 Feb 11	12.80000 +0.56	12.83	12.33	12.33	28,500
16 Feb 11	12.24000 +0.37	12.42	11.87	11.99	15,900
15 Feb 11	11.87000 -0.02	11.89	11.83	11.87	3,500
14 Feb 11	11.89000 +0.31	11.93	11.56	11.57	15,300
11 Feb 11	11.58000 +0.13	11.70	11.56	11.58	5,000
10 Feb 11	11.45000 +0.25	11.49	11.15	11.20	7,000
09 Feb 11	11.20000 -0.01	11.31	11.16	11.20	11,900
08 Feb 11	11.21000 +0.01	11.21	11.07	11.20	3,300
07 Feb 11	11.20000 +0.10	11.50	11.20	11.30	10,500
04 Feb 11	11.10000 -0.34	11.39	11.10	11.39	3,500
03 Feb 11	11.44000 +0.02	11.44	10.89	11.42	21,800
02 Feb 11	11.42000 -0.46	11.73	11.28	11.62	16,800
01 Feb 11	11.88000 -0.12	12.26	11.88	12.02	11,300
31 Jan 11	12.00000 +0.46	12.00	11.52	11.53	18,800
28 Jan 11	11.54000 -0.63	12.08	11.33	11.99	22,000
27 Jan 11	12.17000 +0.53	12.49	11.68	11.89	42,900
26 Jan 11	11.64000 +0.73	12.00	11.60	11.86	24,200
25 Jan 11	10.91000 -0.45	11.32	10.91	11.15	25,100
24 Jan 11	11.36000 -0.24	11.36	11.24	11.32	2,000
21 Jan 11	11.60000 +0.18	11.60	11.41	11.60	3,300
20 Jan 11	11.42000 -0.48	11.44	11.24	11.44	3,300
19 Jan 11	11.90000 -0.23	11.90	11.90	11.90	200
18 Jan 11	12.13000 -0.02	12.23	12.10	12.12	12,400
17 Jan 11	12.15000 +0.00	12.15	12.15	12.15	0
14 Jan 11	12.15000 -0.25	12.40	11.93	12.39	6,500
13 Jan 11	12.40000 +0.10	12.49	12.32	12.49	13,200
12 Jan 11	12.30000 +0.00	12.33	12.22	12.25	6,400
11 Jan 11	12.30000 +0.45	12.38	12.17	12.17	21,500
10 Jan 11	11.85000 -0.13	12.00	11.33	11.99	13,500
07 Jan 11	11.98000 -0.42	12.13	11.65	11.99	13,900
06 Jan 11	12.40000 +0.02	12.40	12.34	12.35	500
05 Jan 11	12.38000 -0.02	12.46	12.30	12.31	17,300
04 Jan 11	12.40000 +0.18	12.50	12.21	12.25	12,800
31 Dec 10	12.22000 +0.02	12.29	12.20	12.25	5,500
30 Dec 10	12.20000 -0.26	12.46	12.20	12.46	6,500
29 Dec 10	12.46000 +0.60	12.55	11.92	12.00	31,300
24 Dec 10	11.86000 +0.00	11.86	11.86	11.86	0
23 Dec 10	11.86000 +0.51	12.01	11.40	11.40	36,300
22 Dec 10	11.35000 +0.78	11.54	10.50	10.62	24,100
21 Dec 10	10.57000 +0.12	10.58	10.44	10.49	7,400
20 Dec 10	10.45000 +0.16	10.46	10.05	10.36	5,400
17 Dec 10	10.29000 +0.38	10.29	10.02	10.02	13,400
16 Dec 10	9.91000 -0.22	10.04	9.91	10.04	1,300
15 Dec 10	10.13000 -0.51	10.49	10.12	10.48	19,400
14 Dec 10	10.64000 -0.01	10.64	10.49	10.57	12,500
13 Dec 10	10.65000 -0.08	10.88	10.65	10.88	5,300
10 Dec 10	10.73000 +0.28	10.75	10.20	10.39	30,200
09 Dec 10	10.45000 +0.24	10.53	9.98	10.12	24,700
08 Dec 10	10.21000 +0.21	10.25	10.07	10.19	24,900
07 Dec 10	10.00000 +0.30	10.24	9.81	9.94	15,600
06 Dec 10	9.70000 -0.18	10.00	9.58	10.00	9,300
03 Dec 10	9.88000 -0.01	10.00	9.75	9.96	11,100
02 Dec 10	9.89000 +0.10	10.12	9.70	9.70	42,000
01 Dec 10	9.79000 +0.27	9.79	9.28	9.28	22,400
30 Nov 10	9.52000 +0.04	9.52	9.30	9.48	5,900
29 Nov 10	9.48000 -0.17	9.48	9.37	9.40	13,400
26 Nov 10	9.65000 +0.10	9.66	9.65	9.66	4,400
25 Nov 10	9.55000 +0.00	9.55	9.55	9.55	0
24 Nov 10	9.55000 +0.15	9.55	9.45	9.45	3,700
23 Nov 10	9.40000 -0.09	9.50	9.38	9.38	63,500
22 Nov 10	9.49000 -0.18	9.63	9.41	9.42	3,700
19 Nov 10	9.67000 -0.07	9.74	9.45	9.74	2,200
18 Nov 10	9.74000 +0.16	9.79	9.69	9.73	4,300
17 Nov 10	9.58000 -0.18	9.80	9.45	9.76	19,000
16 Nov 10	9.76000 -0.11	9.98	9.67	9.95	13,100
15 Nov 10	9.87000 +0.27	9.87	9.62	9.68	5,100
12 Nov 10	9.60000 -0.20	9.99	9.53	9.99	3,600
11 Nov 10	9.80000 +0.14	9.88	9.64	9.65	4,500
10 Nov 10	9.66000 +0.06	9.78	9.64	9.65	4,900
09 Nov 10	9.60000 +0.01	9.99	9.41	9.99	17,500
08 Nov 10	9.59000 +0.14	9.67	9.50	9.50	14,300
05 Nov 10	9.45000 +0.53	9.45	9.15	9.15	4,400
04 Nov 10	8.92000 +0.18	9.03	8.73	8.73	7,400
03 Nov 10	8.74000 -0.08	8.77	8.68	8.74	7,300
02 Nov 10	8.82000 -0.01	8.90	8.77	8.84	16,300
01 Nov 10	8.83000 -0.02	9.00	8.80	9.00	1,600
29 Oct 10	8.85000 -0.05	8.94	8.85	8.94	2,500
28 Oct 10	8.90000 -0.11	9.07	8.85	9.07	3,200
27 Oct 10	9.01000 -0.15	9.16	9.01	9.05	3,200
26 Oct 10	9.16000 +0.07	9.21	9.12	9.21	3,500
25 Oct 10	9.09000 -0.34	9.24	8.99	9.24	21,300
22 Oct 10	9.43000 +0.00	9.43	9.43	9.43	0
21 Oct 10	9.43000 +0.05	9.43	9.25	9.42	4,400
20 Oct 10	9.38000 +0.13	9.50	9.22	9.36	1,800
19 Oct 10	9.25000 +0.00	9.47	9.18	9.40	5,600
18 Oct 10	9.25000 +0.10	9.25	9.22	9.25	1,700
15 Oct 10	9.15000 +0.15	9.30	9.06	9.14	7,300
14 Oct 10	9.00000 +0.21	9.00	8.79	8.79	6,900
13 Oct 10	8.79000 +0.06	8.85	8.62	8.66	2,600
12 Oct 10	8.73000 +0.42	8.75	8.36	8.36	7,300
08 Oct 10	8.31000 +0.34	8.31	7.88	7.88	4,600
07 Oct 10	7.97000 -0.22	8.32	7.91	8.32	1,600
06 Oct 10	8.19000 -0.06	8.30	8.19	8.24	9,000
05 Oct 10	8.25000 +0.28	8.30	8.11	8.12	5,600
04 Oct 10	7.97000 -0.28	8.24	7.97	8.20	11,200
01 Oct 10	8.25000 -0.12	8.53	8.25	8.52	6,300
30 Sep 10	8.37000 -0.02	8.43	8.33	8.35	24,400
29 Sep 10	8.39000 -0.01	8.43	8.33	8.39	8,100
28 Sep 10	8.40000 -0.07	8.55	8.30	8.55	3,700
27 Sep 10	8.47000 -0.21	8.62	8.44	8.60	43,900
24 Sep 10	8.68000 -0.15	8.74	8.63	8.74	3,200
23 Sep 10	8.83000 +0.05	8.86	8.79	8.81	9,400
22 Sep 10	8.78000 +0.07	8.80	8.75	8.80	9,800
21 Sep 10	8.71000 +0.16	8.72	8.61	8.63	18,200
20 Sep 10	8.55000 +0.00	8.65	8.50	8.65	2,700
17 Sep 10	8.55000 +0.05	8.65	8.55	8.58	8,600
16 Sep 10	8.50000 -0.10	8.50	8.50	8.50	300
15 Sep 10	8.60000 -0.16	8.65	8.50	8.65	5,500
14 Sep 10	8.76000 -0.19	8.85	8.76	8.85	11,800
13 Sep 10	8.95000 -0.24	9.14	8.95	9.14	2,300
10 Sep 10	9.19000 +0.10	9.25	9.02	9.02	2,200
09 Sep 10	9.09000 +0.19	9.18	9.04	9.04	3,100
08 Sep 10	8.90000 +0.10	9.03	8.89	9.03	3,700
07 Sep 10	8.80000 -0.08	8.89	8.80	8.89	300
03 Sep 10	8.88000 -0.03	8.94	8.88	8.93	1,800
02 Sep 10	8.91000 +0.03	8.98	8.91	8.98	900
01 Sep 10	8.88000 -0.09	9.00	8.73	9.00	3,600
31 Aug 10	8.97000 -0.05	9.26	8.97	9.26	5,500
30 Aug 10	9.02000 +0.02	9.02	9.02	9.02	400
27 Aug 10	9.00000 +0.18	9.01	8.96	8.98	1,900
26 Aug 10	8.82000 -0.24	9.04	8.82	9.04	700
25 Aug 10	9.06000 +0.03	9.06	9.05	9.05	500
24 Aug 10	9.03000 -0.27	9.40	9.00	9.40	39,200
23 Aug 10	9.30000 -0.29	9.87	9.30	9.87	2,800
20 Aug 10	9.59000 +0.19	9.64	9.23	9.23	11,600
19 Aug 10	9.40000 +0.02	9.40	9.34	9.40	4,200
18 Aug 10	9.38000 +0.20	9.42	9.17	9.17	9,000
17 Aug 10	9.18000 +0.30	9.18	8.81	8.81	4,300
16 Aug 10	8.88000 -0.09	9.07	8.88	9.00	1,200
13 Aug 10	8.97000 -0.19	9.11	8.97	9.10	1,100
12 Aug 10	9.16000 -0.05	9.24	9.04	9.05	4,600
11 Aug 10	9.21000 -0.42	9.41	9.20	9.41	3,600
10 Aug 10	9.63000 +0.00	9.63	9.63	9.63	0
09 Aug 10	9.63000 -0.01	9.68	9.55	9.55	7,100
06 Aug 10	9.64000 -0.01	9.64	9.57	9.57	900
05 Aug 10	9.65000 -0.31	9.75	9.60	9.64	12,100
04 Aug 10	9.96000 -0.10	10.06	9.86	9.86	1,300
03 Aug 10	10.06000 +0.10	10.21	9.98	10.10	20,300
30 Jul 10	9.96000 -0.35	10.16	9.82	9.82	4,200
29 Jul 10	10.31000 +0.13	10.33	10.24	10.24	3,100
28 Jul 10	10.18000 -0.24	10.43	10.15	10.43	83,700
27 Jul 10	10.42000 +0.29	10.42	10.25	10.30	22,700
26 Jul 10	10.13000 +0.18	10.25	9.94	9.96	78,900
23 Jul 10	9.95000 -0.02	10.00	9.94	9.95	1,000
22 Jul 10	9.97000 +0.40	9.97	9.77	9.77	700
21 Jul 10	9.57000 +0.17	9.57	9.42	9.42	3,700
20 Jul 10	9.40000 +0.00	9.50	9.33	9.39	2,200
19 Jul 10	9.40000 -0.08	9.40	9.30	9.30	1,200
16 Jul 10	9.48000 +0.14	9.48	9.30	9.32	1,800
15 Jul 10	9.34000 +0.10	9.49	9.20	9.49	2,400
14 Jul 10	9.24000 -0.01	9.30	8.88	8.88	5,700
13 Jul 10	9.25000 +0.20	9.27	9.11	9.11	15,500
12 Jul 10	9.05000 -0.06	9.25	9.05	9.24	16,900
09 Jul 10	9.11000 +0.03	9.15	8.94	8.94	1,600
08 Jul 10	9.08000 -0.02	9.09	9.03	9.06	2,600
07 Jul 10	9.10000 +0.20	9.10	8.65	9.10	5,900
06 Jul 10	8.90000 -0.20	9.42	8.90	9.30	13,400
05 Jul 10	9.10000 -0.26	9.12	9.10	9.12	1,700
02 Jul 10	9.36000 -0.05	9.40	9.00	9.00	5,600
30 Jun 10	9.41000 -0.10	9.57	9.05	9.52	12,600
29 Jun 10	9.51000 -0.14	9.55	9.44	9.55	5,400
28 Jun 10	9.65000 -0.20	9.80	9.65	9.80	1,200
25 Jun 10	9.85000 +0.06	9.89	9.70	9.89	5,000
24 Jun 10	9.79000 -0.51	10.14	9.79	10.14	4,800
23 Jun 10	10.30000 -0.15	10.37	10.28	10.35	1,500
22 Jun 10	10.45000 -0.37	10.83	10.43	10.83	3,800
21 Jun 10	10.82000 +0.07	11.33	10.74	10.80	20,100
18 Jun 10	10.75000 +0.65	10.75	10.14	10.15	17,500
17 Jun 10	10.10000 -0.26	10.37	10.10	10.37	3,600
16 Jun 10	10.36000 -0.15	10.47	10.17	10.42	4,600
15 Jun 10	10.51000 +0.30	10.55	10.13	10.13	7,800
14 Jun 10	10.21000 +0.22	10.40	10.16	10.29	1,700
11 Jun 10	9.99000 +0.12	10.06	9.52	9.64	10,000
10 Jun 10	9.87000 +0.65	9.94	9.30	9.30	3,500
09 Jun 10	9.22000 -0.04	9.60	9.18	9.44	5,700
08 Jun 10	9.26000 +0.22	9.26	9.00	9.00	6,000
07 Jun 10	9.04000 -0.71	9.75	9.02	9.75	12,900
04 Jun 10	9.75000 -1.00	10.09	9.70	10.08	8,700
03 Jun 10	10.75000 +0.81	10.75	10.02	10.15	10,600
02 Jun 10	9.94000 +0.44	10.00	9.72	9.72	2,000
01 Jun 10	9.50000 -0.80	10.11	9.50	9.74	14,200
31 May 10	10.30000 +0.02	10.30	10.30	10.30	500
28 May 10	10.28000 +0.18	10.28	10.07	10.07	6,600
27 May 10	10.10000 +0.54	10.10	9.76	9.87	1,900
26 May 10	9.56000 +0.46	9.64	9.25	9.25	13,700
25 May 10	9.10000 -0.14	9.30	8.80	9.17	21,400
21 May 10	9.24000 -0.06	9.33	9.00	9.02	10,100
20 May 10	9.30000 -0.80	9.59	9.22	9.22	51,700
19 May 10	10.10000 +0.09	10.10	9.21	9.94	12,900
18 May 10	10.01000 -0.13	10.42	9.83	10.42	4,200
17 May 10	10.14000 +0.07	10.30	9.79	9.79	7,500
14 May 10	10.07000 -0.58	10.29	9.82	10.16	11,100
13 May 10	10.65000 -0.22	11.10	10.30	11.10	10,200
12 May 10	10.87000 +0.18	11.10	10.84	11.10	6,800
11 May 10	10.69000 +0.46	10.69	10.21	10.41	7,500
10 May 10	10.23000 +0.83	10.23	9.71	10.01	10,400
07 May 10	9.40000 -0.10	9.87	9.15	9.76	10,400
06 May 10	9.50000 -0.76	10.30	9.06	10.28	16,900
05 May 10	10.26000 -0.14	10.40	10.01	10.17	15,800
04 May 10	10.40000 -0.62	11.16	10.40	11.16	6,900
03 May 10	11.02000 -0.30	11.35	10.93	11.35	7,900
30 Apr 10	11.32000 -0.10	11.56	11.28	11.28	4,000
29 Apr 10	11.42000 +0.16	11.76	11.40	11.47	14,300
28 Apr 10	11.26000 +0.18	11.26	11.09	11.11	2,300
27 Apr 10	11.08000 +0.11	11.23	11.03	11.04	3,800
26 Apr 10	10.97000 +0.07	11.16	10.87	11.00	17,500
23 Apr 10	10.90000 +0.51	10.90	10.27	10.60	17,600
22 Apr 10	10.39000 +0.09	10.39	10.01	10.01	6,500
21 Apr 10	10.30000 -0.15	10.45	10.28	10.45	7,400
20 Apr 10	10.45000 +0.12	10.75	10.30	10.75	15,500
19 Apr 10	10.33000 -0.24	10.57	10.10	10.57	25,200
16 Apr 10	10.57000 +0.07	10.70	10.40	10.40	20,200
15 Apr 10	10.50000 +0.20	10.64	10.34	10.34	19,500
14 Apr 10	10.30000 +0.20	10.30	10.13	10.23	9,700
13 Apr 10	10.10000 -0.15	10.36	10.07	10.20	30,400
12 Apr 10	10.25000 -0.25	10.61	10.25	10.52	18,300
09 Apr 10	10.50000 -0.02	10.80	10.50	10.50	7,500
08 Apr 10	10.52000 +0.20	10.52	10.16	10.16	16,000
07 Apr 10	10.32000 -0.07	10.55	10.29	10.39	10,500
06 Apr 10	10.39000 +0.11	10.58	10.01	10.10	58,600
05 Apr 10	10.28000 +0.28	10.54	9.80	10.00	100,300
01 Apr 10	10.00000 +0.32	10.07	9.68	9.68	24,900
31 Mar 10	9.68000 +0.42	9.84	9.17	9.30	15,400
30 Mar 10	9.26000 +0.46	9.32	8.90	8.90	12,900
29 Mar 10	8.80000 +0.01	8.97	8.76	8.92	12,300
26 Mar 10	8.79000 -0.31	9.12	8.74	9.12	124,300
25 Mar 10	9.10000 -0.43	9.66	9.10	9.60	12,500
24 Mar 10	9.53000 -0.08	9.79	9.53	9.72	10,300
23 Mar 10	9.61000 +0.07	9.62	9.31	9.48	9,600
22 Mar 10	9.54000 +0.23	9.84	9.25	9.25	13,200
19 Mar 10	9.31000 +0.05	9.31	8.87	9.26	6,500
18 Mar 10	9.26000 -0.52	9.72	9.20	9.72	15,800
17 Mar 10	9.78000 -0.39	10.12	9.78	10.12	15,600
16 Mar 10	10.17000 +0.07	10.29	9.93	10.05	79,600
15 Mar 10	10.10000 -0.27	10.23	9.53	10.10	9,200
12 Mar 10	10.37000 -0.11	10.87	10.22	10.37	16,500
11 Mar 10	10.48000 +0.38	10.59	10.08	10.30	14,100
10 Mar 10	10.10000 -0.34	10.44	9.96	10.31	15,100
09 Mar 10	10.44000 +0.10	10.47	10.12	10.19	9,200
08 Mar 10	10.34000 -0.43	10.70	10.33	10.61	20,000
05 Mar 10	10.77000 -0.01	10.80	10.49	10.76	17,400
04 Mar 10	10.78000 +0.14	10.85	10.54	10.58	17,500
03 Mar 10	10.64000 -0.16	10.99	10.57	10.99	6,600
02 Mar 10	10.80000 -0.06	10.97	10.70	10.88	32,500
01 Mar 10	10.86000 +0.14	11.00	10.81	11.00	9,700
26 Feb 10	10.72000 +0.17	11.00	10.65	10.89	24,800
25 Feb 10	10.55000 +0.25	10.65	10.13	10.13	59,200
24 Feb 10	10.30000 -0.20	10.45	10.23	10.45	25,700
23 Feb 10	10.50000 +0.22	10.50	10.12	10.49	22,100
22 Feb 10	10.28000 -0.08	10.48	9.94	10.26	12,000
19 Feb 10	10.36000 +0.29	10.50	10.09	10.09	35,800
18 Feb 10	10.07000 +0.07	10.10	10.01	10.02	11,000
17 Feb 10	10.00000 -0.25	10.25	9.85	10.25	17,900
16 Feb 10	10.25000 +0.65	10.25	9.50	9.50	45,500
12 Feb 10	9.60000 +0.00	9.64	9.40	9.40	4,000
11 Feb 10	9.60000 -0.03	9.80	9.53	9.60	7,400
10 Feb 10	9.63000 +0.03	9.69	9.40	9.63	5,300
09 Feb 10	9.60000 +0.15	9.65	9.21	9.59	14,700
08 Feb 10	9.45000 +0.20	9.68	9.25	9.25	27,800
05 Feb 10	9.25000 -0.12	9.66	8.76	9.66	28,600
04 Feb 10	9.37000 -0.41	9.81	9.30	9.70	35,500
03 Feb 10	9.78000 +0.73	9.83	8.73	9.02	67,700
02 Feb 10	9.05000 +1.77	10.00	7.99	7.99	62,800
01 Feb 10	7.28000 +0.26	7.44	7.10	7.24	2,900
29 Jan 10	7.02000 -0.09	7.19	7.02	7.15	600
28 Jan 10	7.11000 -0.14	7.11	7.11	7.11	400
27 Jan 10	7.25000 +0.07	7.25	7.18	7.19	700
26 Jan 10	7.18000 -0.24	7.35	7.18	7.35	2,700
25 Jan 10	7.42000 -0.11	7.68	7.35	7.67	3,500
22 Jan 10	7.53000 +0.18	7.62	7.35	7.35	15,500
21 Jan 10	7.35000 -0.37	7.60	7.22	7.59	11,100
20 Jan 10	7.72000 -0.28	8.17	7.72	7.95	9,900
19 Jan 10	8.00000 +0.00	8.00	7.59	7.59	6,000
18 Jan 10	8.00000 +0.24	8.00	8.00	8.00	600
15 Jan 10	7.76000 -0.04	7.76	7.42	7.58	4,300
14 Jan 10	7.80000 -0.10	8.09	7.80	8.09	4,800
13 Jan 10	7.90000 +0.11	7.90	7.61	7.62	1,600
12 Jan 10	7.79000 -0.45	8.26	7.79	8.02	15,300
11 Jan 10	8.24000 +0.14	8.25	8.09	8.09	6,800
08 Jan 10	8.10000 -0.07	8.15	8.05	8.15	9,200
07 Jan 10	8.17000 -0.23	8.46	8.17	8.46	6,000
06 Jan 10	8.40000 +0.05	8.44	8.24	8.25	9,100
05 Jan 10	8.35000 +0.39	8.37	8.00	8.00	12,400
04 Jan 10	7.96000 +0.36	8.00	7.85	7.94	8,500
31 Dec 09	7.60000 -0.08	7.80	7.59	7.70	25,500
30 Dec 09	7.68000 +0.48	7.70	7.20	7.20	30,300
29 Dec 09	7.20000 +0.00	7.20	6.75	6.75	12,000