FUNDMANAGER.co.uk

Dexterra Group

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	17.40000 +0.06	17.42	17.25	17.41	33,576
19 Oct 26	17.34000 +0.07	17.48	17.23	17.24	55,790
16 Oct 26	17.27000 +0.36	17.27	16.87	16.87	52,705
15 Oct 26	16.91000 -0.99	17.79	16.91	17.79	62,655
14 Oct 26	17.90000 -0.23	18.23	17.89	18.23	52,624
13 Oct 26	18.13000 +0.55	18.50	17.64	17.64	92,141
09 Oct 26	17.58000 -0.28	18.03	17.54	17.85	85,875
08 Oct 26	17.86000 +0.00	17.93	17.67	17.74	74,349
07 Oct 26	17.86000 +0.06	17.86	17.65	17.68	62,957
06 Oct 26	17.80000 -0.16	18.17	17.68	17.89	107,649
05 Oct 26	17.96000 +0.55	18.00	17.39	17.50	210,696
02 Oct 26	17.41000 +0.46	17.42	16.90	17.18	71,832
01 Oct 26	16.95000 +0.51	17.01	16.44	16.44	84,664
30 Sep 26	16.44000 +0.18	16.45	16.10	16.27	24,166
29 Sep 26	16.26000 +0.15	16.29	15.82	15.82	57,850
28 Sep 26	16.11000 -0.09	16.33	16.00	16.00	32,161
25 Sep 26	16.20000 -0.14	16.80	16.09	16.26	66,170
24 Sep 26	16.34000 +1.10	16.54	15.24	15.33	79,200
23 Sep 26	15.24000 +0.15	15.26	15.04	15.14	24,200
22 Sep 26	15.09000 +0.29	15.34	14.80	15.03	76,700
21 Sep 26	14.80000 -0.10	14.91	14.44	14.90	79,200
18 Sep 26	14.90000 +0.37	14.93	14.53	14.53	34,005
17 Sep 26	14.53000 +0.10	14.66	14.45	14.45	10,988
16 Sep 26	14.43000 +0.45	14.56	14.03	14.15	27,233
15 Sep 26	13.98000 +0.21	14.02	13.70	13.82	26,863
14 Sep 26	13.77000 -0.25	14.42	13.77	14.42	44,600
11 Sep 26	14.02000 +0.23	14.05	13.88	13.99	31,305
10 Sep 26	13.79000 -0.18	14.20	13.73	14.20	63,864
09 Sep 26	13.97000 +0.12	14.09	13.85	13.85	30,623
08 Sep 26	13.85000 -0.06	14.24	13.82	14.01	42,362
04 Sep 26	13.91000 +0.14	13.97	13.80	13.80	14,500
03 Sep 26	13.77000 +0.05	13.85	13.54	13.54	25,500
02 Sep 26	13.72000 +0.22	13.80	13.45	13.45	28,000
01 Sep 26	13.50000 -0.22	13.66	13.48	13.63	27,400
31 Aug 26	13.72000 +0.09	13.83	13.62	13.78	38,100
28 Aug 26	13.63000 -0.13	13.79	13.55	13.72	68,300
27 Aug 26	13.76000 +0.20	13.77	13.51	13.51	15,800
26 Aug 26	13.56000 +0.08	13.69	13.17	13.28	27,863
25 Aug 26	13.48000 +0.19	13.52	13.27	13.29	20,879
24 Aug 26	13.29000 -0.23	13.59	13.24	13.59	89,204
21 Aug 26	13.52000 -0.14	13.70	13.52	13.61	12,484
20 Aug 26	13.66000 -0.11	13.79	13.64	13.75	18,159
19 Aug 26	13.77000 +0.02	13.85	13.66	13.78	27,526
18 Aug 26	13.75000 -0.02	14.10	13.75	13.79	17,688
17 Aug 26	13.77000 -0.09	14.00	13.74	13.83	28,951
14 Aug 26	13.86000 +0.01	14.00	13.80	13.84	25,615
13 Aug 26	13.85000 -0.15	14.23	13.75	14.00	49,465
12 Aug 26	14.00000 -0.16	14.20	14.00	14.02	137,574
11 Aug 26	14.16000 +0.11	14.19	14.00	14.08	43,570
10 Aug 26	14.05000 -0.07	14.18	14.00	14.18	39,707
07 Aug 26	14.12000 -0.60	14.77	14.03	14.60	121,474
06 Aug 26	14.72000 -0.50	15.47	14.57	15.47	91,450
05 Aug 26	15.22000 -0.50	15.40	15.00	15.19	154,864
04 Aug 26	15.72000 +0.14	15.81	15.61	15.61	19,866
31 Jul 26	15.58000 +0.10	15.78	15.40	15.40	72,174
30 Jul 26	15.48000 -0.19	15.69	15.35	15.56	76,996
29 Jul 26	15.67000 -0.23	15.91	15.58	15.91	85,582
28 Jul 26	15.90000 +0.00	16.04	15.80	16.00	20,495
27 Jul 26	15.90000 -0.18	16.00	15.80	15.90	18,537
24 Jul 26	16.08000 +0.53	16.08	15.51	15.51	66,003
23 Jul 26	15.55000 -0.39	15.91	15.48	15.91	36,476
22 Jul 26	15.94000 +0.13	16.05	15.74	15.90	148,843
21 Jul 26	15.81000 +0.22	15.94	15.51	15.51	52,391
20 Jul 26	15.59000 +0.10	15.90	15.50	15.72	88,724
17 Jul 26	15.49000 -0.02	15.73	15.26	15.26	71,816
16 Jul 26	15.51000 +0.69	15.53	14.82	14.85	224,496
15 Jul 26	14.82000 +0.36	14.87	14.49	14.50	30,418
14 Jul 26	14.46000 +0.14	14.57	14.25	14.43	28,290
13 Jul 26	14.32000 +0.25	14.43	14.00	14.00	56,447
10 Jul 26	14.07000 -0.02	14.14	14.03	14.08	16,953
09 Jul 26	14.09000 -0.16	14.34	14.05	14.30	16,957
08 Jul 26	14.25000 +0.22	14.25	13.90	14.02	9,937
07 Jul 26	14.03000 -0.06	14.16	13.85	13.86	18,480
06 Jul 26	14.09000 +0.21	14.19	13.87	13.94	21,680
03 Jul 26	13.88000 +0.14	13.92	13.76	13.89	16,600
02 Jul 26	13.74000 -0.09	13.83	13.62	13.80	16,700
30 Jun 26	13.83000 +0.15	13.85	13.60	13.62	11,163
29 Jun 26	13.68000 -0.07	14.01	13.65	13.74	41,945
26 Jun 26	13.75000 -0.19	14.21	13.70	14.21	13,276
25 Jun 26	13.94000 -0.17	14.44	13.85	14.15	67,864
24 Jun 26	14.11000 +1.19	14.13	12.90	12.90	157,554
23 Jun 26	12.92000 +0.21	12.97	12.62	12.68	52,704
22 Jun 26	12.71000 -0.17	12.92	12.71	12.88	5,633
19 Jun 26	12.88000 +0.02	13.14	12.86	13.14	7,006
18 Jun 26	12.86000 -0.09	13.06	12.78	12.78	10,396
17 Jun 26	12.95000 -0.14	13.09	12.95	13.09	10,567
16 Jun 26	13.09000 -0.17	13.31	12.99	13.25	16,301
15 Jun 26	13.26000 +0.15	13.29	13.12	13.14	7,300
12 Jun 26	13.11000 +0.05	13.49	13.06	13.49	10,810
11 Jun 26	13.06000 +0.18	13.10	12.90	12.90	10,506
10 Jun 26	12.88000 -0.27	13.03	12.84	13.03	14,684
09 Jun 26	13.15000 +0.13	13.20	12.97	13.02	13,875
08 Jun 26	13.02000 +0.19	13.09	12.35	12.36	19,166
05 Jun 26	12.83000 -0.03	12.97	12.83	12.86	11,659
04 Jun 26	12.86000 +0.05	12.91	12.30	12.30	25,063
03 Jun 26	12.81000 -0.28	13.06	12.81	12.94	12,711
02 Jun 26	13.09000 -0.07	13.28	13.09	13.12	35,151
01 Jun 26	13.16000 +0.01	13.29	12.91	12.91	17,042
29 May 26	13.15000 -0.37	13.60	13.15	13.53	9,786
28 May 26	13.52000 +0.02	13.71	13.48	13.51	22,300
27 May 26	13.50000 +0.14	13.73	13.29	13.29	56,671
26 May 26	13.36000 -0.16	13.52	13.31	13.51	37,103
25 May 26	13.52000 +0.13	13.52	13.37	13.41	19,028
22 May 26	13.39000 +0.07	13.42	13.19	13.32	37,503
21 May 26	13.32000 +0.21	13.37	13.05	13.15	19,976
20 May 26	13.11000 +0.10	13.15	13.02	13.04	49,171
19 May 26	13.01000 +0.03	13.22	12.96	13.22	23,232
15 May 26	12.98000 +0.06	13.16	12.92	12.93	26,779
14 May 26	12.92000 +0.16	13.10	12.70	12.72	279,152
13 May 26	12.76000 -0.21	12.95	12.62	12.94	13,001
12 May 26	12.97000 +0.12	13.16	12.82	12.83	54,318
11 May 26	12.85000 +0.29	12.88	12.31	12.31	273,866
08 May 26	12.56000 +0.17	12.65	12.12	12.40	56,473
07 May 26	12.39000 +0.38	12.58	11.98	12.22	52,306
06 May 26	12.01000 +0.03	12.25	12.01	12.22	23,937
05 May 26	11.98000 +0.09	12.08	11.87	12.00	21,826
04 May 26	11.89000 -0.14	12.04	11.88	12.04	25,717
01 May 26	12.03000 +0.30	12.16	11.73	11.73	24,338
30 Apr 26	11.73000 -0.01	11.90	11.73	11.90	11,930
29 Apr 26	11.74000 -0.04	12.03	11.71	12.03	12,489
28 Apr 26	11.78000 -0.02	11.87	11.65	11.78	28,605
27 Apr 26	11.80000 +0.07	11.85	11.55	11.79	98,326
24 Apr 26	11.73000 -0.09	11.85	11.67	11.85	21,290
23 Apr 26	11.82000 -0.14	11.96	11.82	11.84	9,454
22 Apr 26	11.96000 +0.05	12.03	11.89	11.94	10,206
21 Apr 26	11.91000 -0.09	12.13	11.89	11.89	18,091
20 Apr 26	12.00000 -0.11	12.11	11.97	11.97	17,552
17 Apr 26	12.11000 +0.03	12.18	12.04	12.11	21,672
16 Apr 26	12.08000 -0.17	12.40	12.04	12.29	21,571
15 Apr 26	12.25000 -0.01	12.42	12.24	12.26	10,685
14 Apr 26	12.26000 +0.06	12.26	11.95	12.25	23,714
13 Apr 26	12.20000 +0.06	12.20	12.05	12.11	16,280
10 Apr 26	12.14000 +0.12	12.23	12.00	12.00	60,353
09 Apr 26	12.02000 +0.21	12.02	11.88	11.88	17,846
08 Apr 26	11.81000 +0.19	11.99	11.76	11.79	18,844
07 Apr 26	11.62000 -0.24	11.92	11.50	11.88	31,179
06 Apr 26	11.86000 +0.05	12.02	11.86	12.01	6,379
02 Apr 26	11.81000 -0.07	11.84	11.64	11.84	12,828
01 Apr 26	11.88000 -0.26	12.20	11.88	12.15	23,787
31 Mar 26	12.14000 +0.15	12.15	11.93	11.93	14,750
30 Mar 26	11.99000 -0.09	12.19	11.99	12.19	54,373
27 Mar 26	12.08000 +0.06	12.14	12.00	12.00	14,743
26 Mar 26	12.02000 -0.02	12.12	11.93	12.01	27,190
25 Mar 26	12.04000 +0.04	12.25	12.00	12.00	22,200
24 Mar 26	12.00000 +0.15	12.07	11.81	11.88	19,262
23 Mar 26	11.85000 +0.01	12.03	11.83	11.84	19,136
20 Mar 26	11.84000 -0.06	11.94	11.80	11.91	40,338
19 Mar 26	11.90000 -0.16	12.02	11.75	12.00	58,654
18 Mar 26	12.06000 -0.13	12.24	12.02	12.24	37,099
17 Mar 26	12.19000 +0.18	12.40	12.03	12.03	25,415
16 Mar 26	12.01000 +0.09	12.08	11.91	11.93	49,300
13 Mar 26	11.92000 -0.28	12.67	11.87	12.67	84,424
12 Mar 26	12.20000 -0.11	12.35	12.18	12.35	17,497
11 Mar 26	12.31000 +0.06	12.48	12.24	12.25	20,073
10 Mar 26	12.25000 -0.18	12.66	12.25	12.31	39,939
09 Mar 26	12.43000 -0.45	12.78	12.36	12.75	26,950
06 Mar 26	12.88000 +0.24	13.00	12.24	12.72	69,700
05 Mar 26	12.64000 +0.75	12.81	12.01	12.15	83,700
04 Mar 26	11.89000 -1.11	12.57	11.57	12.56	148,000
03 Mar 26	13.00000 -0.02	13.01	12.57	13.01	64,600
02 Mar 26	13.02000 -0.02	13.13	12.88	13.01	42,500
27 Feb 26	13.04000 -0.24	13.38	12.94	13.29	20,400
26 Feb 26	13.28000 +0.25	13.34	12.97	13.05	70,700
25 Feb 26	13.03000 +0.07	13.03	12.91	12.92	21,400
24 Feb 26	12.96000 +0.20	13.00	12.64	12.67	49,800
23 Feb 26	12.76000 -0.27	13.12	12.69	13.01	48,900
20 Feb 26	13.03000 -0.01	13.15	12.90	13.15	12,800
19 Feb 26	13.04000 -0.13	13.18	12.91	13.18	38,500
18 Feb 26	13.17000 +0.04	13.20	13.06	13.15	30,500
17 Feb 26	13.13000 +0.31	13.13	12.76	12.85	42,800
13 Feb 26	12.82000 -0.06	12.96	12.80	12.90	20,600
12 Feb 26	12.88000 -0.55	13.50	12.80	13.50	61,700
11 Feb 26	13.43000 -0.17	13.59	13.38	13.59	21,600
10 Feb 26	13.60000 +0.25	13.61	13.34	13.34	138,000
09 Feb 26	13.35000 +0.37	13.35	13.06	13.15	33,900
06 Feb 26	12.98000 +0.07	13.07	12.90	12.90	13,700
05 Feb 26	12.91000 -0.20	13.15	12.90	13.13	29,900
04 Feb 26	13.11000 +0.12	13.11	12.95	13.00	34,000
03 Feb 26	12.99000 +0.13	13.14	12.75	12.99	55,200
02 Feb 26	12.86000 -0.07	13.17	12.86	12.99	24,400
30 Jan 26	12.93000 -0.12	13.07	12.74	13.07	37,300
29 Jan 26	13.05000 +0.06	13.11	12.88	13.06	28,700
28 Jan 26	12.99000 -0.12	13.10	12.91	13.07	20,800
27 Jan 26	13.11000 -0.06	13.16	12.95	13.11	36,900
26 Jan 26	13.17000 +0.16	13.24	12.79	12.79	57,300
23 Jan 26	13.01000 -0.05	13.13	12.94	13.05	53,500
22 Jan 26	13.06000 +0.06	13.08	12.88	13.00	48,900
21 Jan 26	13.00000 +0.01	13.07	12.89	12.97	104,300
20 Jan 26	12.99000 -0.36	13.46	12.92	13.35	83,500
19 Jan 26	13.35000 -0.11	13.93	13.24	13.30	33,000
16 Jan 26	13.46000 +0.54	13.58	13.00	13.00	83,200
15 Jan 26	12.92000 -0.12	13.10	12.66	13.00	54,700
14 Jan 26	13.04000 +0.20	13.09	12.88	12.90	29,100
13 Jan 26	12.84000 +0.17	12.90	12.74	12.75	18,900
12 Jan 26	12.67000 +0.19	12.89	12.45	12.45	96,700
09 Jan 26	12.48000 +0.23	12.48	12.23	12.39	15,100
08 Jan 26	12.25000 +0.17	12.37	12.07	12.07	36,500
07 Jan 26	12.08000 +0.11	12.18	11.94	12.18	32,900
06 Jan 26	11.97000 +0.19	12.04	11.66	11.66	28,000
05 Jan 26	11.78000 +0.09	11.88	11.70	11.73	30,800
02 Jan 26	11.69000 +0.05	11.81	11.59	11.59	21,200
31 Dec 25	11.64000 -0.20	11.81	11.59	11.74	23,800
30 Dec 25	11.84000 -0.11	12.01	11.84	11.97	25,600
29 Dec 25	11.95000 -0.04	12.01	11.91	11.91	22,400
24 Dec 25	11.99000 -0.01	12.11	11.92	12.09	44,100
23 Dec 25	12.00000 +0.15	12.00	11.87	11.98	12,700
22 Dec 25	11.85000 -0.15	11.99	11.82	11.90	31,300
19 Dec 25	12.00000 +0.00	12.13	11.95	12.00	65,200
18 Dec 25	12.00000 +0.20	12.00	11.68	11.68	20,700
17 Dec 25	11.80000 -0.19	11.99	11.80	11.99	19,900
16 Dec 25	11.99000 -0.10	12.26	11.86	12.26	56,900
15 Dec 25	12.09000 -0.20	12.33	12.00	12.30	28,300
12 Dec 25	12.29000 +0.19	12.29	12.05	12.12	13,900
11 Dec 25	12.10000 +0.08	12.13	11.94	11.94	18,800
10 Dec 25	12.02000 +0.18	12.04	11.87	11.88	12,800
09 Dec 25	11.84000 -0.14	11.98	11.84	11.90	14,000
08 Dec 25	11.98000 +0.03	12.15	11.87	12.15	19,400
05 Dec 25	11.95000 +0.05	11.99	11.88	11.92	8,100
04 Dec 25	11.90000 -0.25	12.20	11.90	12.16	15,600
03 Dec 25	12.15000 +0.25	12.21	11.89	11.89	59,300
02 Dec 25	11.90000 -0.03	11.96	11.84	11.84	7,000
01 Dec 25	11.93000 -0.06	12.00	11.82	11.97	21,400
28 Nov 25	11.99000 +0.23	12.00	11.80	11.86	39,100
27 Nov 25	11.76000 +0.07	11.85	11.67	11.71	19,600
26 Nov 25	11.69000 +0.08	11.93	11.65	11.72	36,500
25 Nov 25	11.61000 +0.00	11.71	11.54	11.64	15,300
24 Nov 25	11.61000 +0.28	11.67	11.24	11.24	49,500
21 Nov 25	11.33000 +0.03	11.36	11.25	11.30	17,500
20 Nov 25	11.30000 +0.30	11.42	11.11	11.11	556,200
19 Nov 25	11.00000 +0.00	11.07	10.96	11.00	15,700
18 Nov 25	11.00000 +0.08	11.13	10.95	10.95	48,900
17 Nov 25	10.92000 +0.03	11.13	10.80	10.86	57,000
14 Nov 25	10.89000 -0.06	10.96	10.63	10.63	15,100
13 Nov 25	10.95000 -0.02	11.01	10.92	11.00	66,800
12 Nov 25	10.97000 +0.02	11.06	10.82	10.82	40,800
11 Nov 25	10.95000 +0.25	10.98	10.72	10.73	40,400
10 Nov 25	10.70000 +0.24	10.73	10.56	10.66	22,500
07 Nov 25	10.46000 +0.20	10.52	10.27	10.40	50,300
06 Nov 25	10.26000 -0.26	10.60	10.26	10.60	35,900
05 Nov 25	10.52000 +0.23	10.60	10.27	10.27	24,900
04 Nov 25	10.29000 -0.21	10.49	10.25	10.49	53,600
03 Nov 25	10.50000 -0.14	10.70	10.44	10.54	20,900
31 Oct 25	10.64000 +0.00	10.70	10.52	10.54	26,400
30 Oct 25	10.64000 +0.04	10.86	10.56	10.70	19,000
29 Oct 25	10.60000 +0.08	10.68	10.43	10.43	12,900
28 Oct 25	10.52000 -0.02	10.58	10.42	10.42	19,400
27 Oct 25	10.54000 +0.00	10.70	10.46	10.70	21,300
24 Oct 25	10.54000 +0.47	10.70	10.08	10.08	58,800
23 Oct 25	10.07000 -0.07	10.15	10.03	10.05	14,800
22 Oct 25	10.14000 +0.24	10.25	9.78	9.90	352,000
21 Oct 25	9.90000 -0.12	10.23	9.86	10.23	12,600
20 Oct 25	10.02000 -0.08	10.40	10.02	10.09	23,700
17 Oct 25	10.10000 -0.07	10.33	10.06	10.33	20,600
16 Oct 25	10.17000 +0.07	10.40	10.17	10.19	19,300
15 Oct 25	10.10000 +0.08	10.24	10.10	10.14	34,100
14 Oct 25	10.02000 +0.00	10.18	9.96	10.18	20,200
10 Oct 25	10.02000 -0.04	10.25	9.92	10.17	28,900
09 Oct 25	10.06000 +0.22	10.26	9.80	9.80	54,500
08 Oct 25	9.84000 -0.07	9.94	9.82	9.91	24,000
07 Oct 25	9.91000 -0.04	10.10	9.80	10.10	21,600
06 Oct 25	9.95000 +0.67	10.19	9.37	9.54	92,300
03 Oct 25	9.28000 -0.15	9.43	9.23	9.40	16,400
02 Oct 25	9.43000 -0.02	9.47	9.40	9.44	28,900
01 Oct 25	9.45000 -0.05	9.61	9.45	9.50	63,900
30 Sep 25	9.50000 +0.05	9.52	9.39	9.43	10,500
29 Sep 25	9.45000 +0.35	9.47	9.01	9.01	524,700
26 Sep 25	9.10000 +0.00	9.20	9.07	9.19	27,600
25 Sep 25	9.10000 -0.07	9.21	9.06	9.21	36,500
24 Sep 25	9.17000 +0.20	9.23	9.04	9.04	24,300
23 Sep 25	8.97000 -0.21	9.26	8.93	9.25	34,800
22 Sep 25	9.18000 -0.07	9.36	9.15	9.25	213,200
19 Sep 25	9.25000 -0.01	9.33	9.23	9.30	26,600
18 Sep 25	9.26000 -0.02	9.42	9.26	9.39	9,200
17 Sep 25	9.28000 -0.11	9.54	9.26	9.40	199,200
16 Sep 25	9.39000 +0.05	9.47	9.34	9.40	33,200
15 Sep 25	9.34000 -0.05	9.57	9.34	9.57	77,800
12 Sep 25	9.39000 -0.09	9.58	9.39	9.55	7,800
11 Sep 25	9.48000 +0.08	9.54	9.44	9.54	35,700
10 Sep 25	9.40000 -0.05	9.58	9.39	9.42	16,900
09 Sep 25	9.45000 +0.01	9.53	9.39	9.47	16,400
08 Sep 25	9.44000 +0.05	9.47	9.36	9.37	12,300
05 Sep 25	9.39000 -0.05	9.57	9.32	9.57	8,800
04 Sep 25	9.44000 -0.24	9.59	9.39	9.59	16,100
03 Sep 25	9.68000 -0.03	9.81	9.61	9.81	7,600
02 Sep 25	9.71000 -0.22	10.04	9.64	10.04	16,800
29 Aug 25	9.93000 +0.17	9.93	9.74	9.86	21,200
28 Aug 25	9.76000 -0.17	9.90	9.75	9.90	26,300
27 Aug 25	9.93000 +0.05	9.93	9.82	9.84	8,400
26 Aug 25	9.88000 -0.09	9.99	9.82	9.97	13,100
25 Aug 25	9.97000 -0.18	10.15	9.97	10.15	18,400
22 Aug 25	10.15000 +0.04	10.23	10.06	10.10	32,800
21 Aug 25	10.11000 +0.11	10.11	9.96	9.96	10,300
20 Aug 25	10.00000 +0.04	10.11	9.96	10.04	27,500
19 Aug 25	9.96000 -0.09	10.20	9.95	10.10	54,300
18 Aug 25	10.05000 +0.12	10.07	9.93	9.93	22,300
15 Aug 25	9.93000 -0.06	10.05	9.93	10.05	15,400
14 Aug 25	9.99000 +0.06	10.01	9.93	9.93	14,300
13 Aug 25	9.93000 -0.06	10.04	9.93	9.99	29,700
12 Aug 25	9.99000 +0.10	9.99	9.75	9.89	27,500
11 Aug 25	9.89000 +0.00	9.89	9.71	9.89	35,700
08 Aug 25	9.89000 +0.05	9.94	9.80	9.90	39,200
07 Aug 25	9.84000 +0.20	9.90	9.63	9.64	54,400
06 Aug 25	9.64000 +0.27	9.70	9.37	9.70	29,700
05 Aug 25	9.37000 -0.18	9.57	9.32	9.50	24,700
01 Aug 25	9.55000 +0.00	9.68	9.40	9.68	56,600
31 Jul 25	9.55000 -0.19	9.74	9.45	9.74	21,500
30 Jul 25	9.74000 -0.03	9.79	9.63	9.76	15,500
29 Jul 25	9.77000 -0.03	9.94	9.74	9.94	6,700
28 Jul 25	9.80000 +0.00	9.90	9.73	9.80	20,100
25 Jul 25	9.80000 -0.07	9.90	9.73	9.82	19,700
24 Jul 25	9.87000 +0.05	9.90	9.77	9.88	20,600
23 Jul 25	9.82000 +0.15	9.88	9.63	9.67	46,800
22 Jul 25	9.67000 +0.14	9.67	9.48	9.52	14,800
21 Jul 25	9.53000 +0.07	9.55	9.48	9.48	19,400
18 Jul 25	9.46000 +0.04	9.46	9.31	9.40	24,200
17 Jul 25	9.42000 +0.05	9.47	9.32	9.40	5,100
16 Jul 25	9.37000 -0.19	9.56	9.37	9.56	8,800
15 Jul 25	9.56000 +0.07	9.56	9.43	9.53	20,200
14 Jul 25	9.49000 +0.06	9.59	9.48	9.56	23,300
11 Jul 25	9.43000 -0.17	9.61	9.40	9.60	36,800
10 Jul 25	9.60000 +0.21	9.69	9.41	9.41	41,200
09 Jul 25	9.39000 +0.07	9.45	9.25	9.34	34,400
08 Jul 25	9.32000 +0.02	9.40	9.32	9.39	16,400
07 Jul 25	9.30000 +0.07	9.40	9.25	9.40	30,000
04 Jul 25	9.23000 +0.05	9.40	9.22	9.22	17,400
03 Jul 25	9.18000 -0.22	9.37	9.17	9.33	17,400
02 Jul 25	9.40000 +0.22	9.40	9.12	9.22	91,000
30 Jun 25	9.18000 -0.03	9.23	9.09	9.17	16,200
27 Jun 25	9.21000 +0.05	9.23	9.15	9.17	18,100
26 Jun 25	9.16000 +0.01	9.28	9.15	9.15	47,200
25 Jun 25	9.15000 +0.17	9.27	9.03	9.03	62,500
24 Jun 25	8.98000 +0.04	9.05	8.92	8.94	46,300
23 Jun 25	8.94000 +0.01	9.02	8.93	9.00	40,400
20 Jun 25	8.93000 +0.03	9.02	8.93	8.93	77,500
19 Jun 25	8.90000 +0.07	8.94	8.80	8.94	11,400
18 Jun 25	8.83000 +0.12	8.89	8.74	8.74	39,400
17 Jun 25	8.71000 -0.07	8.90	8.71	8.77	51,300
16 Jun 25	8.78000 -0.02	8.91	8.77	8.77	278,300
13 Jun 25	8.80000 -0.10	8.86	8.76	8.79	22,000
12 Jun 25	8.90000 +0.18	8.90	8.75	8.75	18,100
11 Jun 25	8.72000 -0.03	8.88	8.72	8.80	23,600
10 Jun 25	8.75000 -0.08	8.87	8.75	8.81	23,700
09 Jun 25	8.83000 -0.09	8.96	8.67	8.93	34,900
06 Jun 25	8.92000 +0.19	8.94	8.73	8.73	39,600
05 Jun 25	8.73000 -0.06	8.88	8.70	8.80	49,800
04 Jun 25	8.79000 +0.09	8.80	8.68	8.73	16,500
03 Jun 25	8.70000 -0.05	8.78	8.67	8.77	15,500
02 Jun 25	8.75000 +0.26	8.81	8.47	8.50	269,800
30 May 25	8.49000 -0.03	8.63	8.43	8.60	11,600
29 May 25	8.52000 -0.07	8.68	8.52	8.55	12,300
28 May 25	8.59000 +0.01	8.66	8.57	8.63	14,200
27 May 25	8.58000 -0.16	8.73	8.48	8.73	17,900
26 May 25	8.74000 +0.17	8.74	8.38	8.56	18,000
23 May 25	8.57000 +0.00	8.59	8.31	8.31	24,900
22 May 25	8.57000 +0.07	8.65	8.46	8.50	26,500
21 May 25	8.50000 -0.10	8.69	8.49	8.64	46,300
20 May 25	8.60000 -0.05	8.74	8.50	8.70	32,900
16 May 25	8.65000 -0.01	8.71	8.63	8.69	8,100
15 May 25	8.66000 +0.16	8.77	8.54	8.58	42,300
14 May 25	8.50000 -0.02	8.56	8.31	8.37	41,000
13 May 25	8.52000 -0.09	8.69	8.46	8.69	47,600
12 May 25	8.61000 -0.05	8.84	8.54	8.73	47,800
09 May 25	8.66000 -0.01	8.73	8.53	8.53	19,500
08 May 25	8.67000 +0.08	8.69	8.51	8.62	38,500
07 May 25	8.59000 +0.16	8.59	8.25	8.25	346,400
06 May 25	8.43000 +0.10	8.46	8.26	8.43	55,300
05 May 25	8.33000 -0.17	8.59	8.29	8.55	34,600
02 May 25	8.50000 -0.10	8.61	8.47	8.47	13,300
01 May 25	8.60000 +0.02	8.65	8.49	8.50	20,000
30 Apr 25	8.58000 +0.23	8.58	8.24	8.40	36,200
29 Apr 25	8.35000 +0.22	8.45	8.15	8.15	54,100
28 Apr 25	8.13000 +0.07	8.27	8.09	8.09	42,200
25 Apr 25	8.06000 +0.08	8.10	7.99	8.10	7,100
24 Apr 25	7.98000 +0.20	8.10	7.77	7.78	26,000
23 Apr 25	7.78000 +0.03	7.78	7.73	7.78	26,000
22 Apr 25	7.75000 -0.05	7.82	7.60	7.82	34,300
21 Apr 25	7.80000 -0.16	7.98	7.80	7.98	11,800
17 Apr 25	7.96000 -0.21	8.17	7.96	8.17	13,900
16 Apr 25	8.17000 +0.27	8.23	7.93	7.93	32,800
15 Apr 25	7.90000 +0.19	7.98	7.78	7.87	39,800
14 Apr 25	7.71000 +0.27	7.71	7.51	7.67	13,400
11 Apr 25	7.44000 -0.05	7.53	7.33	7.53	16,000
10 Apr 25	7.49000 -0.14	7.98	7.34	7.63	11,400
09 Apr 25	7.63000 +0.36	7.67	7.12	7.12	40,200
08 Apr 25	7.27000 -0.06	7.47	7.24	7.33	15,700
07 Apr 25	7.33000 -0.10	7.36	6.92	6.95	246,900
04 Apr 25	7.43000 -0.22	7.54	7.33	7.50	22,500
03 Apr 25	7.65000 -0.26	7.69	7.51	7.51	14,600
02 Apr 25	7.91000 -0.04	8.00	7.83	7.95	10,600
01 Apr 25	7.95000 -0.04	8.00	7.92	7.98	12,400
31 Mar 25	7.99000 -0.06	8.02	7.86	7.88	17,400
28 Mar 25	8.05000 +0.07	8.05	7.93	7.99	36,400
27 Mar 25	7.98000 +0.16	8.00	7.78	7.80	86,400
26 Mar 25	7.82000 -0.13	7.94	7.81	7.94	7,900
25 Mar 25	7.95000 +0.13	7.95	7.77	7.86	17,600
24 Mar 25	7.82000 +0.11	7.85	7.79	7.81	16,300
21 Mar 25	7.71000 -0.10	7.80	7.71	7.78	25,600
20 Mar 25	7.81000 +0.05	7.82	7.72	7.79	12,000
19 Mar 25	7.76000 +0.28	7.77	7.55	7.56	27,300
18 Mar 25	7.48000 -0.12	7.57	7.46	7.54	12,800
17 Mar 25	7.60000 +0.18	7.60	7.40	7.40	28,900
14 Mar 25	7.42000 +0.19	7.42	7.29	7.37	25,100
13 Mar 25	7.23000 +0.00	7.59	7.20	7.33	10,900
12 Mar 25	7.23000 +0.08	7.36	7.15	7.18	19,500
11 Mar 25	7.15000 -0.06	7.27	6.88	7.22	404,200
10 Mar 25	7.21000 -0.14	7.37	7.21	7.35	13,800
07 Mar 25	7.35000 -0.13	7.52	7.34	7.50	17,500
06 Mar 25	7.48000 -0.13	7.55	7.40	7.46	31,100
05 Mar 25	7.61000 +0.07	7.69	7.53	7.54	11,200
04 Mar 25	7.54000 -0.22	7.72	7.49	7.71	29,000
03 Mar 25	7.76000 -0.06	7.99	7.72	7.99	11,000
28 Feb 25	7.82000 +0.08	7.99	7.79	7.99	23,200
27 Feb 25	7.74000 -0.20	7.90	7.71	7.90	12,400
26 Feb 25	7.94000 -0.05	8.01	7.86	8.01	28,900
25 Feb 25	7.99000 +0.07	7.99	7.85	7.92	10,500
24 Feb 25	7.92000 -0.05	8.14	7.92	7.95	40,200
21 Feb 25	7.97000 -0.11	8.10	7.96	8.10	21,600
20 Feb 25	8.08000 -0.10	8.15	8.02	8.02	15,500
19 Feb 25	8.18000 +0.04	8.18	8.07	8.12	33,300
18 Feb 25	8.14000 -0.02	8.16	8.07	8.15	39,700
14 Feb 25	8.16000 +0.10	8.21	7.91	8.09	59,100
13 Feb 25	8.06000 +0.11	8.24	8.00	8.09	28,800
12 Feb 25	7.95000 -0.15	8.16	7.94	8.16	16,000
11 Feb 25	8.10000 -0.05	8.16	8.06	8.16	11,600
10 Feb 25	8.15000 +0.00	8.28	8.11	8.15	62,600
07 Feb 25	8.15000 +0.04	8.20	8.10	8.10	29,600
06 Feb 25	8.11000 +0.07	8.17	8.00	8.03	47,000
05 Feb 25	8.04000 +0.17	8.05	7.88	7.90	22,300
04 Feb 25	7.87000 +0.04	8.01	7.87	7.87	10,400
03 Feb 25	7.83000 -0.17	7.88	7.00	7.40	43,600
31 Jan 25	8.00000 -0.17	8.18	7.94	8.16	23,000
30 Jan 25	8.17000 +0.10	8.22	8.07	8.07	24,400
29 Jan 25	8.07000 -0.22	8.28	8.03	8.20	14,200
28 Jan 25	8.29000 +0.09	8.34	8.19	8.20	26,300
27 Jan 25	8.20000 -0.03	8.33	8.00	8.00	36,500
24 Jan 25	8.23000 +0.18	8.24	7.93	7.93	101,800
23 Jan 25	8.05000 +0.21	8.05	7.80	7.88	124,800
22 Jan 25	7.84000 +0.06	7.86	7.75	7.75	17,100
21 Jan 25	7.78000 +0.10	7.78	7.65	7.67	34,300
20 Jan 25	7.68000 -0.07	7.70	7.51	7.51	45,300
17 Jan 25	7.75000 +0.07	7.79	7.52	7.52	24,700
16 Jan 25	7.68000 +0.04	7.77	7.68	7.71	15,500
15 Jan 25	7.64000 +0.16	7.70	7.41	7.45	11,700
14 Jan 25	7.48000 -0.02	7.63	7.46	7.63	24,400
13 Jan 25	7.50000 -0.21	7.70	7.49	7.58	31,600
10 Jan 25	7.71000 -0.06	7.77	7.64	7.77	51,200
09 Jan 25	7.77000 +0.04	7.78	7.51	7.51	9,000
08 Jan 25	7.73000 +0.02	7.80	7.70	7.70	11,600
07 Jan 25	7.71000 -0.16	7.87	7.71	7.85	24,200
06 Jan 25	7.87000 -0.13	8.02	7.79	7.92	19,800
03 Jan 25	8.00000 +0.05	8.08	7.92	7.92	35,800
02 Jan 25	7.95000 +0.15	7.97	7.80	7.81	275,700
31 Dec 24	7.80000 -0.09	7.91	7.75	7.89	13,100
30 Dec 24	7.89000 -0.11	8.03	7.88	7.91	26,200
27 Dec 24	8.00000 +0.13	8.08	7.87	7.87	53,400
24 Dec 24	7.87000 +0.12	7.95	7.70	7.87	24,700
23 Dec 24	7.75000 +0.05	7.76	7.64	7.75	27,800
20 Dec 24	7.70000 +0.01	7.79	7.50	7.50	69,800
19 Dec 24	7.69000 +0.11	7.73	7.50	7.51	40,100
18 Dec 24	7.58000 -0.05	7.71	7.50	7.63	57,500
17 Dec 24	7.63000 +0.10	7.63	7.49	7.53	31,300
16 Dec 24	7.53000 +0.00	7.61	7.47	7.53	21,900
13 Dec 24	7.53000 -0.07	7.56	7.50	7.53	16,500
12 Dec 24	7.60000 +0.15	7.60	7.39	7.41	51,400
11 Dec 24	7.45000 +0.04	7.45	7.34	7.35	26,700
10 Dec 24	7.41000 -0.04	7.44	7.38	7.44	43,500
09 Dec 24	7.45000 +0.05	7.50	7.38	7.45	36,800
06 Dec 24	7.40000 -0.03	7.46	7.37	7.46	33,500
05 Dec 24	7.43000 +0.00	7.49	7.42	7.43	43,100
04 Dec 24	7.43000 +0.06	7.49	7.35	7.35	56,300
03 Dec 24	7.37000 -0.02	7.43	7.37	7.41	30,400
02 Dec 24	7.39000 +0.05	7.40	7.31	7.34	48,600
29 Nov 24	7.34000 +0.24	7.38	7.12	7.14	52,400
28 Nov 24	7.10000 +0.10	7.16	6.99	7.00	54,300
27 Nov 24	7.00000 +0.03	7.03	6.97	6.97	28,900
26 Nov 24	6.97000 -0.07	7.04	6.93	6.98	24,300
25 Nov 24	7.04000 +0.20	7.04	6.88	6.88	82,600
22 Nov 24	6.84000 +0.17	6.84	6.66	6.68	28,300
21 Nov 24	6.67000 +0.10	6.73	6.60	6.64	27,400
20 Nov 24	6.57000 -0.04	6.65	6.56	6.61	23,400
19 Nov 24	6.61000 +0.08	6.61	6.46	6.46	28,600
18 Nov 24	6.53000 +0.02	6.61	6.51	6.51	22,000
15 Nov 24	6.51000 -0.07	6.60	6.48	6.59	20,000
14 Nov 24	6.58000 -0.01	6.65	6.52	6.61	16,400
13 Nov 24	6.59000 +0.09	6.59	6.40	6.40	30,800
12 Nov 24	6.50000 +0.04	6.50	6.39	6.42	34,300
11 Nov 24	6.46000 +0.02	6.50	6.35	6.35	42,100
08 Nov 24	6.44000 +0.00	6.55	6.31	6.47	71,700
07 Nov 24	6.44000 +0.19	6.44	6.10	6.10	60,100
06 Nov 24	6.25000 +0.00	6.25	6.06	6.23	33,600
05 Nov 24	6.25000 +0.15	6.26	6.05	6.16	31,900
04 Nov 24	6.10000 -0.04	6.16	6.05	6.15	49,700
01 Nov 24	6.14000 -0.03	6.22	6.04	6.17	35,600
31 Oct 24	6.17000 -0.06	6.20	6.13	6.18	21,500
30 Oct 24	6.23000 +0.01	6.26	6.17	6.17	15,900
29 Oct 24	6.22000 -0.02	6.28	6.09	6.21	32,100
28 Oct 24	6.24000 -0.08	6.30	6.23	6.30	26,600
25 Oct 24	6.32000 +0.01	6.32	6.23	6.32	19,300
24 Oct 24	6.31000 -0.07	6.37	6.27	6.37	17,000
23 Oct 24	6.38000 -0.01	6.40	6.33	6.36	20,000
22 Oct 24	6.39000 +0.06	6.40	6.30	6.34	24,900
21 Oct 24	6.33000 -0.14	6.47	6.30	6.42	37,200
18 Oct 24	6.47000 -0.08	6.60	6.42	6.60	21,300
17 Oct 24	6.55000 +0.17	6.55	6.39	6.39	29,000
16 Oct 24	6.38000 -0.28	6.65	6.30	6.65	59,500
15 Oct 24	6.66000 -0.04	6.66	6.54	6.63	29,700
11 Oct 24	6.70000 +0.00	6.70	6.53	6.70	6,100
10 Oct 24	6.70000 +0.10	6.75	6.59	6.75	13,300
09 Oct 24	6.60000 -0.08	6.71	6.53	6.65	11,700
08 Oct 24	6.68000 -0.02	6.73	6.64	6.64	6,500
07 Oct 24	6.70000 -0.04	6.75	6.62	6.70	19,400
04 Oct 24	6.74000 +0.07	6.74	6.64	6.69	22,300
03 Oct 24	6.67000 +0.07	6.67	6.56	6.56	15,100
02 Oct 24	6.60000 -0.12	6.73	6.56	6.73	22,900
01 Oct 24	6.72000 -0.14	6.89	6.69	6.82	36,600
30 Sep 24	6.86000 -0.04	6.92	6.83	6.90	22,500
27 Sep 24	6.90000 +0.07	6.90	6.79	6.79	21,900
26 Sep 24	6.83000 +0.14	6.85	6.61	6.61	27,400
25 Sep 24	6.69000 -0.09	6.88	6.68	6.80	265,500
24 Sep 24	6.78000 -0.13	6.85	6.73	6.85	373,500
23 Sep 24	6.91000 +0.02	6.93	6.84	6.91	10,200
20 Sep 24	6.89000 +0.03	6.91	6.82	6.82	13,000
19 Sep 24	6.86000 +0.09	6.86	6.71	6.77	19,300
18 Sep 24	6.77000 -0.03	6.85	6.67	6.83	63,400
17 Sep 24	6.80000 +0.08	6.84	6.67	6.74	205,300
16 Sep 24	6.72000 +0.03	6.74	6.65	6.69	171,300
13 Sep 24	6.69000 +0.05	6.72	6.55	6.63	48,100
12 Sep 24	6.64000 +0.12	6.64	6.53	6.55	379,100
11 Sep 24	6.52000 -0.10	6.57	6.48	6.57	22,700
10 Sep 24	6.62000 +0.11	6.63	6.33	6.33	61,100
09 Sep 24	6.51000 +0.14	6.64	6.37	6.40	340,400
06 Sep 24	6.37000 -0.07	6.48	6.30	6.48	83,400
05 Sep 24	6.44000 -0.02	6.65	6.39	6.48	118,300
04 Sep 24	6.46000 +0.36	6.47	6.12	6.12	244,700
03 Sep 24	6.10000 -0.17	6.36	6.10	6.21	80,900
30 Aug 24	6.27000 -0.02	6.29	6.21	6.25	3,600
29 Aug 24	6.29000 +0.04	6.30	6.20	6.30	4,000
28 Aug 24	6.25000 -0.04	6.37	6.25	6.37	17,800
27 Aug 24	6.29000 -0.10	6.32	6.27	6.32	4,900
26 Aug 24	6.39000 +0.10	6.40	6.27	6.29	66,600
23 Aug 24	6.29000 +0.01	6.29	6.25	6.25	7,300
22 Aug 24	6.28000 -0.02	6.30	6.26	6.29	15,300
21 Aug 24	6.30000 +0.05	6.30	6.16	6.25	24,100
20 Aug 24	6.25000 -0.05	6.26	6.18	6.25	29,600
19 Aug 24	6.30000 +0.00	6.35	6.23	6.25	65,100
16 Aug 24	6.30000 +0.22	6.38	6.10	6.14	111,100
15 Aug 24	6.08000 +0.07	6.23	6.05	6.05	192,900
14 Aug 24	6.01000 +0.03	6.04	5.95	5.99	101,800
13 Aug 24	5.98000 +0.17	6.00	5.77	5.79	232,000
12 Aug 24	5.81000 -0.05	5.92	5.81	5.86	19,800
09 Aug 24	5.86000 -0.06	5.94	5.86	5.93	21,000
08 Aug 24	5.92000 +0.09	5.92	5.72	5.72	38,300
07 Aug 24	5.83000 -0.07	6.00	5.83	5.85	254,700
06 Aug 24	5.90000 -0.08	5.90	5.70	5.70	4,700
02 Aug 24	5.98000 +0.12	5.99	5.74	5.90	62,100
01 Aug 24	5.86000 -0.07	5.99	5.84	5.94	118,700
31 Jul 24	5.93000 +0.07	5.93	5.80	5.82	16,700
30 Jul 24	5.86000 +0.11	5.89	5.73	5.78	16,700
29 Jul 24	5.75000 -0.12	5.92	5.74	5.92	19,800
26 Jul 24	5.87000 +0.13	5.95	5.73	5.80	28,900
25 Jul 24	5.74000 +0.19	5.75	5.50	5.51	40,400
24 Jul 24	5.55000 +0.02	5.57	5.50	5.50	15,300
23 Jul 24	5.53000 +0.07	5.55	5.47	5.51	28,800
22 Jul 24	5.46000 +0.09	5.47	5.39	5.42	30,600
19 Jul 24	5.37000 +0.02	5.37	5.30	5.35	12,400
18 Jul 24	5.35000 +0.05	5.44	5.32	5.33	15,000
17 Jul 24	5.30000 -0.08	5.37	5.30	5.33	10,400
16 Jul 24	5.38000 +0.10	5.38	5.26	5.26	23,400
15 Jul 24	5.28000 +0.04	5.33	5.24	5.25	44,100
12 Jul 24	5.24000 +0.02	5.28	5.21	5.24	21,900
11 Jul 24	5.22000 -0.01	5.27	5.20	5.26	16,100
10 Jul 24	5.23000 -0.06	5.29	5.13	5.29	61,300
09 Jul 24	5.29000 -0.01	5.35	5.26	5.32	6,400
08 Jul 24	5.30000 -0.05	5.39	5.29	5.35	19,900
05 Jul 24	5.35000 +0.00	5.38	5.33	5.38	13,800
04 Jul 24	5.35000 +0.02	5.40	5.35	5.36	12,900
03 Jul 24	5.33000 +0.02	5.40	5.30	5.33	38,000
02 Jul 24	5.31000 -0.04	5.35	5.31	5.35	11,000
28 Jun 24	5.35000 -0.03	5.51	5.29	5.51	14,800
27 Jun 24	5.38000 +0.04	5.38	5.31	5.35	56,400
26 Jun 24	5.34000 -0.07	5.41	5.30	5.41	17,400
25 Jun 24	5.41000 +0.00	5.48	5.38	5.48	10,300
24 Jun 24	5.41000 +0.11	5.45	5.32	5.32	23,400
21 Jun 24	5.30000 -0.05	5.35	5.28	5.31	16,300
20 Jun 24	5.35000 +0.06	5.35	5.25	5.33	28,100
19 Jun 24	5.29000 -0.02	5.38	5.26	5.26	38,400
18 Jun 24	5.31000 -0.08	5.40	5.27	5.36	68,700
17 Jun 24	5.39000 +0.00	5.42	5.29	5.33	56,100
14 Jun 24	5.39000 +0.02	5.40	5.33	5.35	66,200
13 Jun 24	5.37000 -0.07	5.42	5.37	5.42	31,100
12 Jun 24	5.44000 +0.08	5.44	5.36	5.38	33,700
11 Jun 24	5.36000 -0.11	5.48	5.36	5.47	29,200
10 Jun 24	5.47000 -0.02	5.50	5.44	5.50	23,100
07 Jun 24	5.49000 +0.03	5.50	5.46	5.46	7,100
06 Jun 24	5.46000 +0.03	5.49	5.44	5.44	22,700
05 Jun 24	5.43000 -0.03	5.54	5.40	5.54	33,700
04 Jun 24	5.46000 +0.03	5.47	5.41	5.41	12,800
03 Jun 24	5.43000 -0.06	5.49	5.43	5.46	24,100
31 May 24	5.49000 +0.02	5.60	5.46	5.60	14,800
30 May 24	5.47000 +0.00	5.54	5.47	5.53	23,200
29 May 24	5.47000 -0.12	5.61	5.45	5.61	15,600
28 May 24	5.59000 +0.09	5.62	5.46	5.62	34,500
27 May 24	5.50000 +0.01	5.55	5.44	5.44	14,800
24 May 24	5.49000 +0.09	5.59	5.44	5.49	22,900
23 May 24	5.40000 +0.02	5.42	5.28	5.42	41,200
22 May 24	5.38000 -0.02	5.42	5.31	5.36	57,600
21 May 24	5.40000 -0.08	5.49	5.40	5.48	57,100
17 May 24	5.48000 +0.16	5.48	5.31	5.34	52,500
16 May 24	5.32000 -0.10	5.45	5.30	5.45	156,000
15 May 24	5.42000 -0.29	5.63	5.40	5.61	176,900
14 May 24	5.71000 -0.05	5.76	5.65	5.75	13,400
13 May 24	5.76000 +0.06	5.77	5.69	5.74	41,500
10 May 24	5.70000 -0.04	5.75	5.67	5.70	9,500
09 May 24	5.74000 +0.02	5.78	5.71	5.78	10,200
08 May 24	5.72000 -0.16	5.89	5.72	5.89	25,700
07 May 24	5.88000 +0.00	5.89	5.84	5.88	6,800
06 May 24	5.88000 -0.03	5.97	5.87	5.94	7,400
03 May 24	5.91000 +0.01	5.91	5.87	5.90	3,700
02 May 24	5.90000 +0.03	5.99	5.87	5.97	11,400
01 May 24	5.87000 -0.02	5.94	5.84	5.94	9,500
30 Apr 24	5.89000 +0.00	5.92	5.85	5.90	7,700
29 Apr 24	5.89000 -0.01	5.99	5.88	5.96	20,200
26 Apr 24	5.90000 +0.10	5.90	5.80	5.80	22,500
25 Apr 24	5.80000 -0.03	5.85	5.79	5.79	7,300
24 Apr 24	5.83000 -0.14	6.00	5.79	5.97	39,100
23 Apr 24	5.97000 +0.07	6.00	5.92	5.92	4,700
22 Apr 24	5.90000 +0.00	6.00	5.89	6.00	52,500
19 Apr 24	5.90000 +0.04	6.00	5.90	6.00	68,000
18 Apr 24	5.86000 +0.01	6.00	5.86	5.90	135,300
17 Apr 24	5.85000 +0.00	5.97	5.85	5.91	19,900
16 Apr 24	5.85000 +0.05	5.96	5.83	5.95	19,700
15 Apr 24	5.80000 -0.05	5.90	5.80	5.82	42,100
12 Apr 24	5.85000 +0.00	5.88	5.81	5.81	34,300
11 Apr 24	5.85000 +0.08	5.89	5.70	5.89	718,200
10 Apr 24	5.77000 +0.00	5.80	5.69	5.77	24,400
09 Apr 24	5.77000 -0.07	5.96	5.77	5.96	6,800
08 Apr 24	5.84000 -0.12	6.03	5.79	5.98	45,000
05 Apr 24	5.96000 +0.07	5.96	5.89	5.92	27,300
04 Apr 24	5.89000 -0.01	5.93	5.76	5.76	30,300
03 Apr 24	5.90000 +0.15	5.90	5.63	5.74	14,500
02 Apr 24	5.75000 +0.03	5.75	5.65	5.71	8,400
01 Apr 24	5.72000 +0.17	5.72	5.60	5.60	12,200
28 Mar 24	5.55000 -0.01	5.65	5.53	5.60	18,700
27 Mar 24	5.56000 -0.16	5.72	5.55	5.72	4,000
26 Mar 24	5.72000 +0.07	5.75	5.65	5.69	35,500
25 Mar 24	5.65000 +0.22	5.65	5.43	5.51	243,500
22 Mar 24	5.43000 -0.06	5.56	5.41	5.56	5,600
21 Mar 24	5.49000 -0.01	5.55	5.46	5.50	28,700
20 Mar 24	5.50000 +0.02	5.59	5.45	5.50	30,800
19 Mar 24	5.48000 +0.07	5.48	5.34	5.41	20,000
18 Mar 24	5.41000 -0.04	5.57	5.36	5.57	61,600
15 Mar 24	5.45000 +0.00	5.53	5.41	5.45	31,900
14 Mar 24	5.45000 -0.05	5.62	5.45	5.53	22,300
13 Mar 24	5.50000 -0.04	5.74	5.50	5.60	48,100
12 Mar 24	5.54000 -0.13	5.76	5.52	5.76	19,700
11 Mar 24	5.67000 -0.31	6.17	5.67	6.17	23,300
08 Mar 24	5.98000 -0.26	6.01	5.50	6.00	250,700
07 Mar 24	6.24000 +0.16	6.35	6.19	6.34	25,500
06 Mar 24	6.08000 +0.19	6.11	5.93	5.94	180,900
05 Mar 24	5.89000 +0.02	5.89	5.82	5.83	1,600
04 Mar 24	5.87000 -0.05	5.98	5.87	5.92	14,500
01 Mar 24	5.92000 +0.10	5.95	5.77	5.88	20,200
29 Feb 24	5.82000 +0.05	5.82	5.65	5.65	21,000
28 Feb 24	5.77000 -0.02	5.87	5.77	5.79	7,900
27 Feb 24	5.79000 +0.07	5.84	5.72	5.72	17,500
26 Feb 24	5.72000 -0.17	5.89	5.70	5.82	29,500
23 Feb 24	5.89000 -0.02	5.93	5.82	5.90	19,600
22 Feb 24	5.91000 +0.05	5.91	5.84	5.87	17,700
21 Feb 24	5.86000 -0.04	5.89	5.86	5.88	5,400
20 Feb 24	5.90000 +0.04	5.90	5.85	5.88	14,200
16 Feb 24	5.86000 -0.03	5.93	5.85	5.89	12,800
15 Feb 24	5.89000 +0.06	5.94	5.84	5.89	23,800
14 Feb 24	5.83000 -0.08	5.93	5.83	5.90	15,700
13 Feb 24	5.91000 -0.04	5.96	5.83	5.94	9,300
12 Feb 24	5.95000 +0.00	6.02	5.89	5.95	36,200
09 Feb 24	5.95000 +0.03	6.00	5.88	5.89	10,200
08 Feb 24	5.92000 -0.02	5.99	5.92	5.99	4,500
07 Feb 24	5.94000 +0.00	5.99	5.93	5.94	7,900
06 Feb 24	5.94000 -0.05	6.01	5.92	5.95	32,100
05 Feb 24	5.99000 +0.02	6.01	5.95	5.97	21,500
02 Feb 24	5.97000 -0.03	6.01	5.97	5.97	13,400
01 Feb 24	6.00000 +0.01	6.04	5.97	5.99	7,000
31 Jan 24	5.99000 +0.00	6.03	5.95	6.03	9,500
30 Jan 24	5.99000 -0.02	6.02	5.97	5.97	7,900
29 Jan 24	6.01000 -0.05	6.06	5.92	5.92	14,200
26 Jan 24	6.06000 +0.06	6.06	5.93	6.00	26,800
25 Jan 24	6.00000 +0.01	6.06	5.92	5.92	36,900
24 Jan 24	5.99000 +0.15	5.99	5.75	5.75	34,300
23 Jan 24	5.84000 +0.07	5.85	5.78	5.83	15,600
22 Jan 24	5.77000 -0.01	5.80	5.76	5.76	19,300
19 Jan 24	5.78000 -0.01	5.80	5.73	5.80	13,600
18 Jan 24	5.79000 -0.04	5.83	5.78	5.83	17,400
17 Jan 24	5.83000 +0.03	5.83	5.79	5.79	33,400
16 Jan 24	5.80000 -0.02	5.82	5.77	5.80	4,400
15 Jan 24	5.82000 +0.01	5.84	5.77	5.78	10,100
12 Jan 24	5.81000 +0.02	5.81	5.79	5.80	5,000
11 Jan 24	5.79000 +0.01	5.85	5.74	5.85	15,500
10 Jan 24	5.78000 +0.00	5.83	5.77	5.78	16,200
09 Jan 24	5.78000 -0.06	5.85	5.78	5.84	13,800
08 Jan 24	5.84000 -0.03	5.90	5.78	5.90	14,400
05 Jan 24	5.87000 +0.06	5.90	5.84	5.84	9,500
04 Jan 24	5.81000 +0.05	5.82	5.76	5.77	13,100
03 Jan 24	5.76000 -0.03	5.80	5.71	5.79	13,200
02 Jan 24	5.79000 +0.03	5.80	5.77	5.77	8,900
29 Dec 23	5.76000 +0.08	5.79	5.64	5.69	24,100
28 Dec 23	5.68000 +0.02	5.76	5.56	5.56	21,100
27 Dec 23	5.66000 +0.07	5.76	5.64	5.64	37,300
22 Dec 23	5.59000 +0.06	5.66	5.46	5.66	14,600
21 Dec 23	5.53000 -0.02	5.63	5.51	5.51	12,800
20 Dec 23	5.55000 -0.04	5.72	5.55	5.61	13,700
19 Dec 23	5.59000 +0.11	5.61	5.37	5.37	15,100
18 Dec 23	5.48000 +0.08	5.48	5.30	5.30	6,200
15 Dec 23	5.40000 +0.03	5.45	5.25	5.26	35,000
14 Dec 23	5.37000 +0.00	5.45	5.36	5.40	8,100
13 Dec 23	5.37000 -0.01	5.41	5.31	5.33	66,700
12 Dec 23	5.38000 -0.12	5.47	5.38	5.47	11,400
11 Dec 23	5.50000 -0.10	5.65	5.50	5.65	12,000
08 Dec 23	5.60000 -0.03	5.60	5.52	5.55	22,500
07 Dec 23	5.63000 -0.01	5.71	5.58	5.69	12,100
06 Dec 23	5.64000 -0.06	5.71	5.55	5.67	24,300
05 Dec 23	5.70000 +0.01	5.74	5.69	5.70	9,600
04 Dec 23	5.69000 -0.01	5.78	5.67	5.67	23,800
01 Dec 23	5.70000 +0.08	5.80	5.66	5.66	17,700
30 Nov 23	5.62000 +0.10	5.63	5.52	5.55	6,600
29 Nov 23	5.52000 +0.07	5.58	5.50	5.50	12,000
28 Nov 23	5.45000 -0.23	5.61	5.45	5.61	22,100
27 Nov 23	5.68000 -0.05	5.70	5.68	5.70	3,400
24 Nov 23	5.73000 -0.07	5.80	5.73	5.80	9,200
23 Nov 23	5.80000 +0.06	5.80	5.70	5.70	10,500
22 Nov 23	5.74000 +0.06	5.74	5.65	5.68	8,500
21 Nov 23	5.68000 -0.09	5.76	5.59	5.76	13,000
20 Nov 23	5.77000 -0.03	5.80	5.74	5.74	13,100
17 Nov 23	5.80000 +0.00	5.80	5.78	5.80	13,800
16 Nov 23	5.80000 +0.00	5.80	5.77	5.80	13,900
15 Nov 23	5.80000 +0.03	5.80	5.77	5.77	21,900
14 Nov 23	5.77000 +0.02	5.80	5.71	5.75	45,600
13 Nov 23	5.75000 +0.00	5.76	5.73	5.76	9,200
10 Nov 23	5.75000 +0.05	5.78	5.67	5.78	17,100
09 Nov 23	5.70000 -0.07	5.80	5.70	5.80	20,200
08 Nov 23	5.77000 +0.13	5.90	5.62	5.90	47,100
07 Nov 23	5.64000 -0.04	5.76	5.55	5.76	11,800
06 Nov 23	5.68000 -0.14	5.86	5.68	5.76	19,500
03 Nov 23	5.82000 +0.15	5.87	5.60	5.68	141,600
02 Nov 23	5.67000 +0.04	5.75	5.61	5.70	8,100
01 Nov 23	5.63000 +0.07	5.66	5.50	5.57	11,100
31 Oct 23	5.56000 +0.00	5.65	5.56	5.60	9,600
30 Oct 23	5.56000 +0.03	5.58	5.54	5.58	2,200
27 Oct 23	5.53000 -0.07	5.60	5.52	5.60	3,800
26 Oct 23	5.60000 +0.03	5.64	5.57	5.57	3,100
25 Oct 23	5.57000 +0.07	5.59	5.51	5.51	4,800
24 Oct 23	5.50000 -0.04	5.57	5.50	5.54	19,000
23 Oct 23	5.54000 +0.03	5.62	5.50	5.56	6,000
20 Oct 23	5.51000 -0.07	5.54	5.37	5.54	11,300
19 Oct 23	5.58000 -0.15	5.74	5.58	5.70	11,500
18 Oct 23	5.73000 -0.10	5.83	5.70	5.83	6,200
17 Oct 23	5.83000 +0.04	5.89	5.78	5.80	7,600
16 Oct 23	5.79000 +0.09	5.82	5.73	5.82	4,600
13 Oct 23	5.70000 +0.06	5.80	5.29	5.29	10,500
12 Oct 23	5.64000 -0.16	5.80	5.61	5.80	8,900
11 Oct 23	5.80000 +0.11	5.90	5.75	5.90	11,300
10 Oct 23	5.69000 +0.25	5.77	5.63	5.75	8,700
06 Oct 23	5.44000 -0.16	5.64	5.40	5.54	37,900
05 Oct 23	5.60000 -0.02	5.89	5.57	5.89	8,800
04 Oct 23	5.62000 +0.00	5.64	5.59	5.59	8,400
03 Oct 23	5.62000 +0.00	5.63	5.58	5.63	4,300
02 Oct 23	5.62000 -0.10	5.67	5.57	5.67	5,500
29 Sep 23	5.72000 -0.07	5.90	5.72	5.90	27,600
28 Sep 23	5.79000 +0.01	5.80	5.65	5.73	6,400
27 Sep 23	5.78000 +0.08	5.83	5.74	5.74	5,800
26 Sep 23	5.70000 -0.18	5.82	5.69	5.69	5,600
25 Sep 23	5.88000 +0.07	5.89	5.80	5.80	7,100
22 Sep 23	5.81000 +0.15	5.82	5.70	5.70	8,800
21 Sep 23	5.66000 -0.11	5.79	5.66	5.71	10,100
20 Sep 23	5.77000 -0.13	5.90	5.76	5.76	20,300
19 Sep 23	5.90000 +0.00	5.91	5.87	5.87	11,200
18 Sep 23	5.90000 +0.20	5.90	5.70	5.70	20,500
15 Sep 23	5.70000 -0.08	5.85	5.70	5.73	8,500
14 Sep 23	5.78000 +0.00	5.80	5.77	5.79	5,700
13 Sep 23	5.78000 +0.03	5.80	5.78	5.80	6,100
12 Sep 23	5.75000 +0.05	5.75	5.71	5.72	800
11 Sep 23	5.70000 -0.09	5.80	5.69	5.79	10,600
08 Sep 23	5.79000 +0.04	5.79	5.73	5.73	6,900
07 Sep 23	5.75000 +0.16	5.75	5.61	5.61	6,900
06 Sep 23	5.59000 -0.18	5.75	5.55	5.71	15,700
05 Sep 23	5.77000 -0.02	5.80	5.51	5.51	20,500
01 Sep 23	5.79000 +0.05	5.80	5.70	5.71	27,800
31 Aug 23	5.74000 -0.05	5.84	5.74	5.79	14,300
30 Aug 23	5.79000 -0.02	5.81	5.76	5.78	3,100
29 Aug 23	5.81000 +0.01	5.89	5.81	5.89	11,600
28 Aug 23	5.80000 -0.05	5.83	5.76	5.76	500
25 Aug 23	5.85000 +0.11	5.85	5.74	5.74	3,700
24 Aug 23	5.74000 +0.00	5.90	5.73	5.90	5,400
23 Aug 23	5.74000 +0.04	5.74	5.68	5.69	4,000
22 Aug 23	5.70000 -0.01	5.89	5.66	5.89	8,200
21 Aug 23	5.71000 -0.08	5.74	5.60	5.74	7,800
18 Aug 23	5.79000 -0.05	5.82	5.75	5.82	8,700
17 Aug 23	5.84000 -0.03	5.86	5.84	5.86	1,100
16 Aug 23	5.87000 +0.01	5.90	5.86	5.86	3,400
15 Aug 23	5.86000 -0.01	5.87	5.82	5.86	5,600
14 Aug 23	5.87000 +0.00	5.87	5.85	5.87	12,200
11 Aug 23	5.87000 -0.06	5.93	5.84	5.91	9,900
10 Aug 23	5.93000 +0.02	6.00	5.92	6.00	6,800
09 Aug 23	5.91000 +0.02	6.00	5.88	5.91	33,100
08 Aug 23	5.89000 +0.03	5.90	5.80	5.86	9,400
04 Aug 23	5.86000 +0.08	5.86	5.51	5.51	16,500
03 Aug 23	5.78000 +0.11	5.80	5.70	5.71	7,200
02 Aug 23	5.67000 -0.05	5.71	5.67	5.71	4,800
01 Aug 23	5.72000 -0.08	5.90	5.72	5.88	22,300
31 Jul 23	5.80000 +0.01	5.90	5.79	5.79	10,800
28 Jul 23	5.79000 +0.03	5.79	5.75	5.79	14,000
27 Jul 23	5.76000 -0.03	5.79	5.57	5.69	16,300
26 Jul 23	5.79000 +0.00	5.80	5.77	5.80	6,400
25 Jul 23	5.79000 -0.01	5.84	5.78	5.84	7,700
24 Jul 23	5.80000 -0.04	5.89	5.71	5.71	11,800
21 Jul 23	5.84000 +0.00	5.89	5.84	5.89	1,700
20 Jul 23	5.84000 -0.05	5.90	5.84	5.89	9,900
19 Jul 23	5.89000 -0.01	5.90	5.89	5.90	11,200
18 Jul 23	5.90000 +0.03	5.90	5.83	5.89	12,800
17 Jul 23	5.87000 +0.06	5.97	5.85	5.85	25,200
14 Jul 23	5.81000 +0.04	5.81	5.51	5.77	40,000
13 Jul 23	5.77000 +0.18	5.83	5.68	5.82	17,400
12 Jul 23	5.59000 -0.01	5.62	5.54	5.60	15,200
11 Jul 23	5.60000 -0.17	5.78	5.60	5.72	22,000
10 Jul 23	5.77000 -0.16	5.88	5.73	5.88	15,200
07 Jul 23	5.93000 +0.11	5.97	5.85	5.95	13,200
06 Jul 23	5.82000 +0.02	5.95	5.77	5.77	10,600
05 Jul 23	5.80000 -0.09	5.87	5.79	5.86	5,600
04 Jul 23	5.89000 +0.15	5.95	5.80	5.80	11,900
30 Jun 23	5.74000 +0.12	5.75	5.73	5.73	3,600
29 Jun 23	5.62000 -0.09	5.71	5.62	5.71	2,500
28 Jun 23	5.71000 +0.06	5.73	5.65	5.65	7,100
27 Jun 23	5.65000 -0.05	5.67	5.49	5.49	10,600
26 Jun 23	5.70000 +0.09	5.70	5.59	5.59	3,200
23 Jun 23	5.61000 -0.04	5.80	5.61	5.65	38,800
22 Jun 23	5.65000 -0.01	5.66	5.55	5.65	11,300
21 Jun 23	5.66000 +0.05	5.69	5.65	5.65	49,200
20 Jun 23	5.61000 +0.08	5.74	5.50	5.74	15,900
19 Jun 23	5.53000 +0.06	5.58	5.53	5.58	7,800
16 Jun 23	5.47000 +0.17	5.49	5.32	5.49	31,000
15 Jun 23	5.30000 -0.25	5.52	5.30	5.52	10,500
14 Jun 23	5.55000 +0.04	5.65	5.45	5.65	6,500
13 Jun 23	5.51000 -0.04	5.60	5.46	5.52	8,700
12 Jun 23	5.55000 -0.06	5.65	5.55	5.59	10,800
09 Jun 23	5.61000 -0.11	5.75	5.61	5.65	9,800
08 Jun 23	5.72000 -0.03	5.79	5.69	5.79	9,100
07 Jun 23	5.75000 +0.02	5.77	5.70	5.70	14,200
06 Jun 23	5.73000 -0.03	5.79	5.70	5.70	11,500
05 Jun 23	5.76000 +0.07	5.77	5.70	5.76	11,000
02 Jun 23	5.69000 +0.06	5.73	5.65	5.68	20,700
01 Jun 23	5.63000 +0.23	5.66	5.44	5.44	9,300
31 May 23	5.40000 -0.08	5.50	5.37	5.45	6,800
30 May 23	5.48000 +0.06	5.48	5.41	5.41	4,600
29 May 23	5.42000 +0.02	5.50	5.38	5.38	13,200
26 May 23	5.40000 -0.07	5.59	5.40	5.53	84,000
25 May 23	5.47000 +0.05	5.47	5.39	5.40	11,000
24 May 23	5.42000 -0.06	5.45	5.28	5.45	5,600
23 May 23	5.48000 +0.14	5.53	5.44	5.45	14,900
19 May 23	5.34000 -0.17	5.54	5.30	5.50	39,900
18 May 23	5.51000 +0.05	5.53	5.44	5.48	23,000
17 May 23	5.46000 -0.03	5.52	5.45	5.52	10,600
16 May 23	5.49000 -0.01	5.50	5.26	5.26	14,400
15 May 23	5.50000 +0.20	5.51	5.41	5.50	67,400
12 May 23	5.30000 +0.10	5.30	5.18	5.20	23,000
11 May 23	5.20000 +0.05	5.20	5.15	5.18	4,900
10 May 23	5.15000 +0.20	5.18	4.99	5.08	19,700
09 May 23	4.95000 -0.04	5.00	4.90	5.00	7,600
08 May 23	4.99000 -0.08	5.06	4.96	5.04	9,400
05 May 23	5.07000 +0.08	5.14	4.95	4.98	24,600
04 May 23	4.99000 +0.09	5.00	4.85	4.89	19,800
03 May 23	4.90000 +0.10	4.90	4.75	4.78	20,900
02 May 23	4.80000 -0.05	4.83	4.75	4.83	11,100
01 May 23	4.85000 -0.01	4.94	4.85	4.87	9,900
28 Apr 23	4.86000 +0.00	4.99	4.85	4.99	15,000
27 Apr 23	4.86000 +0.04	4.86	4.81	4.81	4,500
26 Apr 23	4.82000 -0.07	4.90	4.80	4.86	6,200
25 Apr 23	4.89000 -0.08	5.00	4.86	5.00	4,400
24 Apr 23	4.97000 +0.11	4.97	4.84	4.90	8,500
21 Apr 23	4.86000 -0.07	5.03	4.85	5.03	38,700
20 Apr 23	4.93000 -0.07	5.10	4.93	4.95	18,300
19 Apr 23	5.00000 +0.05	5.00	4.93	4.96	11,900
18 Apr 23	4.95000 -0.10	5.05	4.95	5.05	20,200
17 Apr 23	5.05000 -0.10	5.17	5.05	5.15	20,700
14 Apr 23	5.15000 -0.05	5.20	5.10	5.20	10,900
13 Apr 23	5.20000 +0.15	5.24	4.98	5.07	48,000
12 Apr 23	5.05000 +0.01	5.05	4.98	5.00	19,300
11 Apr 23	5.04000 +0.01	5.04	4.91	4.91	40,900
10 Apr 23	5.03000 +0.03	5.16	4.92	5.16	9,500
06 Apr 23	5.00000 +0.00	5.05	5.00	5.05	8,600
05 Apr 23	5.00000 -0.07	5.05	4.95	5.00	11,900
04 Apr 23	5.07000 +0.04	5.11	5.00	5.04	8,100
03 Apr 23	5.03000 +0.08	5.05	4.92	5.00	18,800
31 Mar 23	4.95000 +0.05	5.00	4.94	4.94	5,300
30 Mar 23	4.90000 -0.06	4.94	4.80	4.94	24,400
29 Mar 23	4.96000 -0.04	5.00	4.93	5.00	10,800
28 Mar 23	5.00000 +0.05	5.04	4.99	5.00	83,000
27 Mar 23	4.95000 +0.01	4.95	4.83	4.88	10,500
24 Mar 23	4.94000 +0.07	4.98	4.85	4.93	9,600
23 Mar 23	4.87000 -0.14	5.08	4.87	5.06	36,300
22 Mar 23	5.01000 -0.04	5.04	4.97	5.00	9,700
21 Mar 23	5.05000 -0.10	5.13	5.01	5.12	10,000
20 Mar 23	5.15000 +0.10	5.19	4.95	5.19	18,500
17 Mar 23	5.05000 -0.15	5.16	5.05	5.11	35,000
16 Mar 23	5.20000 +0.01	5.73	5.12	5.73	6,900
15 Mar 23	5.19000 -0.24	5.50	5.06	5.50	34,100
14 Mar 23	5.43000 +0.06	5.43	5.23	5.33	30,300
13 Mar 23	5.37000 -0.07	5.39	5.12	5.39	8,100
10 Mar 23	5.44000 +0.14	5.45	5.21	5.34	36,900
09 Mar 23	5.30000 -0.41	5.60	5.21	5.60	46,400
08 Mar 23	5.71000 -0.06	5.71	5.51	5.51	8,800
07 Mar 23	5.77000 +0.01	5.83	5.53	5.79	13,800
06 Mar 23	5.76000 +0.04	5.78	5.62	5.72	22,600
03 Mar 23	5.72000 +0.14	5.72	5.57	5.59	9,600
02 Mar 23	5.58000 +0.01	5.59	5.50	5.56	3,800
01 Mar 23	5.57000 +0.05	5.58	5.50	5.55	13,500
28 Feb 23	5.52000 -0.19	5.66	5.51	5.66	9,400
27 Feb 23	5.71000 +0.01	5.77	5.64	5.66	10,200
24 Feb 23	5.70000 +0.02	5.95	5.57	5.68	55,100
23 Feb 23	5.68000 +0.20	5.68	5.50	5.54	10,400
22 Feb 23	5.48000 -0.07	5.62	5.47	5.57	10,400
21 Feb 23	5.55000 -0.16	5.65	5.46	5.65	16,000
17 Feb 23	5.71000 -0.02	5.86	5.69	5.77	18,400
16 Feb 23	5.73000 -0.09	5.85	5.73	5.85	3,400
15 Feb 23	5.82000 -0.09	5.90	5.72	5.72	16,200
14 Feb 23	5.91000 +0.44	5.95	5.55	5.57	23,900
13 Feb 23	5.47000 -0.17	5.63	5.45	5.63	15,300
10 Feb 23	5.64000 -0.16	5.80	5.55	5.70	13,800
09 Feb 23	5.80000 -0.15	5.95	5.80	5.91	7,500
08 Feb 23	5.95000 -0.04	6.00	5.94	6.00	20,800
07 Feb 23	5.99000 +0.03	6.00	5.91	5.94	10,200
06 Feb 23	5.96000 -0.04	6.00	5.94	6.00	13,600
03 Feb 23	6.00000 +0.00	6.00	5.92	6.00	13,000
02 Feb 23	6.00000 +0.00	6.00	5.87	6.00	22,300
01 Feb 23	6.00000 +0.03	6.00	5.85	5.91	9,300
31 Jan 23	5.97000 +0.22	5.97	5.69	5.69	14,600
30 Jan 23	5.75000 +0.04	5.75	5.72	5.72	14,800
27 Jan 23	5.71000 +0.06	5.75	5.65	5.65	18,300
26 Jan 23	5.65000 +0.15	5.71	5.51	5.51	19,100
25 Jan 23	5.50000 -0.06	5.57	5.45	5.57	20,200
24 Jan 23	5.56000 -0.04	5.60	5.56	5.59	22,500
23 Jan 23	5.60000 +0.04	5.69	5.48	5.48	8,000
20 Jan 23	5.56000 -0.14	5.73	5.56	5.73	19,500
19 Jan 23	5.70000 +0.02	5.73	5.70	5.71	6,900
18 Jan 23	5.68000 -0.03	5.83	5.68	5.80	4,500
17 Jan 23	5.71000 +0.06	5.77	5.63	5.68	9,500
16 Jan 23	5.65000 +0.28	5.67	5.42	5.42	19,600
13 Jan 23	5.37000 +0.01	5.42	5.35	5.38	16,100
12 Jan 23	5.36000 +0.06	5.40	5.30	5.30	41,800
11 Jan 23	5.30000 -0.03	5.36	5.30	5.34	27,900
10 Jan 23	5.33000 +0.04	5.35	5.29	5.35	4,600
09 Jan 23	5.29000 +0.00	5.42	5.29	5.36	6,100
06 Jan 23	5.29000 +0.04	5.31	5.25	5.30	77,000
05 Jan 23	5.25000 -0.10	5.30	5.15	5.30	7,700
04 Jan 23	5.35000 -0.02	5.40	5.20	5.40	33,700
03 Jan 23	5.37000 -0.16	5.63	5.05	5.63	67,600
30 Dec 22	5.53000 +0.10	5.56	5.40	5.56	13,000
29 Dec 22	5.43000 +0.08	5.43	5.30	5.30	1,200
28 Dec 22	5.35000 +0.15	6.11	5.20	5.20	84,800
23 Dec 22	5.20000 +0.05	5.26	5.20	5.24	4,500
22 Dec 22	5.15000 -0.10	5.22	5.15	5.22	14,800
21 Dec 22	5.25000 -0.01	5.25	5.16	5.16	5,100
20 Dec 22	5.26000 +0.11	5.26	5.20	5.20	1,000
19 Dec 22	5.15000 +0.01	5.18	5.10	5.10	36,400
16 Dec 22	5.14000 -0.03	5.19	5.02	5.14	44,900
15 Dec 22	5.17000 -0.14	5.30	5.10	5.30	54,500
14 Dec 22	5.31000 -0.09	5.42	5.31	5.42	6,800
13 Dec 22	5.40000 +0.00	5.45	5.33	5.40	27,300
12 Dec 22	5.40000 -0.01	5.50	5.31	5.33	12,600
09 Dec 22	5.41000 +0.02	5.44	5.33	5.44	5,500
08 Dec 22	5.39000 -0.01	5.46	5.34	5.46	20,200
07 Dec 22	5.40000 +0.05	5.40	5.35	5.35	20,000
06 Dec 22	5.35000 -0.05	5.44	5.35	5.35	54,400
05 Dec 22	5.40000 +0.09	5.40	5.35	5.35	54,400
02 Dec 22	5.31000 -0.09	5.45	5.31	5.38	25,300
01 Dec 22	5.40000 +0.02	5.44	5.35	5.36	151,800
30 Nov 22	5.38000 +0.06	5.43	5.31	5.31	5,500
29 Nov 22	5.32000 -0.04	5.37	5.31	5.35	3,600
28 Nov 22	5.36000 -0.05	5.43	5.31	5.40	5,700
25 Nov 22	5.41000 -0.09	5.55	5.41	5.50	59,300
24 Nov 22	5.50000 +0.00	5.62	5.49	5.49	27,100
23 Nov 22	5.50000 +0.10	5.50	5.38	5.40	22,300
22 Nov 22	5.40000 +0.17	5.40	5.29	5.29	17,700
21 Nov 22	5.23000 -0.07	5.33	5.23	5.26	63,200
18 Nov 22	5.30000 -0.12	5.43	5.28	5.43	10,500
17 Nov 22	5.42000 +0.07	5.42	5.25	5.27	187,200
16 Nov 22	5.35000 -0.05	5.40	5.28	5.40	29,200
15 Nov 22	5.40000 +0.10	5.52	5.31	5.44	51,400
14 Nov 22	5.30000 -0.20	5.55	5.28	5.55	5,500
11 Nov 22	5.50000 +0.15	5.53	5.36	5.36	11,200
10 Nov 22	5.35000 +0.07	5.71	5.23	5.71	229,400
09 Nov 22	5.28000 -0.14	5.42	5.14	5.42	56,300
08 Nov 22	5.42000 -0.01	5.54	5.35	5.54	6,800
07 Nov 22	5.43000 -0.08	5.55	5.40	5.45	9,200
04 Nov 22	5.51000 +0.11	5.60	5.42	5.45	14,900
03 Nov 22	5.40000 -0.05	5.45	5.30	5.43	23,500
02 Nov 22	5.45000 +0.14	5.49	5.35	5.35	17,800
01 Nov 22	5.31000 -0.01	5.40	5.30	5.30	4,700
31 Oct 22	5.32000 -0.08	5.45	5.29	5.45	43,000
28 Oct 22	5.40000 -0.06	5.51	5.40	5.50	13,200
27 Oct 22	5.46000 +0.09	5.56	5.37	5.37	17,100
26 Oct 22	5.37000 +0.07	5.44	5.25	5.25	30,600
25 Oct 22	5.30000 +0.05	5.30	5.23	5.25	11,100
24 Oct 22	5.25000 -0.11	5.40	5.25	5.40	8,000
21 Oct 22	5.36000 +0.05	5.45	5.32	5.34	38,700
20 Oct 22	5.31000 -0.17	5.45	5.31	5.45	50,900
19 Oct 22	5.48000 +0.08	5.48	5.38	5.38	8,900
18 Oct 22	5.40000 +0.20	5.43	5.30	5.30	40,800
17 Oct 22	5.20000 -0.20	5.58	5.20	5.58	44,000
14 Oct 22	5.40000 -0.09	5.71	5.40	5.71	23,500
13 Oct 22	5.49000 +0.19	5.58	5.30	5.58	19,900
12 Oct 22	5.30000 +0.02	5.39	5.28	5.28	21,900
11 Oct 22	5.28000 -0.13	5.41	5.13	5.41	26,300
07 Oct 22	5.41000 -0.10	5.54	5.34	5.54	7,700
06 Oct 22	5.51000 -0.14	5.64	5.51	5.63	17,900
05 Oct 22	5.65000 -0.22	5.84	5.65	5.84	10,100
04 Oct 22	5.87000 +0.01	5.90	5.87	5.90	12,900
03 Oct 22	5.86000 +0.11	5.90	5.72	5.73	30,700
30 Sep 22	5.75000 -0.04	5.88	5.60	5.81	34,000
29 Sep 22	5.79000 -0.05	5.90	5.70	5.90	30,400
28 Sep 22	5.84000 +0.04	5.86	5.70	5.70	31,300
27 Sep 22	5.80000 +0.19	5.80	5.58	5.58	30,200
26 Sep 22	5.61000 -0.14	5.79	5.56	5.70	24,900
23 Sep 22	5.75000 -0.18	5.85	5.70	5.80	44,100
22 Sep 22	5.93000 +0.03	5.99	5.80	5.95	12,100
21 Sep 22	5.90000 +0.06	5.95	5.85	5.89	13,200
20 Sep 22	5.84000 +0.07	5.84	5.77	5.84	10,900
19 Sep 22	5.77000 -0.08	5.90	5.74	5.90	10,100
16 Sep 22	5.85000 -0.04	5.94	5.83	5.87	12,500
15 Sep 22	5.89000 +0.07	5.94	5.85	5.85	3,800
14 Sep 22	5.82000 +0.02	5.83	5.76	5.80	7,400
13 Sep 22	5.80000 -0.10	5.90	5.80	5.84	4,600
12 Sep 22	5.90000 +0.08	6.01	5.87	6.01	10,400
09 Sep 22	5.82000 +0.05	5.86	5.76	5.82	10,600
08 Sep 22	5.77000 +0.02	5.83	5.75	5.78	17,900
07 Sep 22	5.75000 +0.00	5.86	5.73	5.78	42,500
06 Sep 22	5.75000 -0.13	6.00	5.74	6.00	27,300
02 Sep 22	5.88000 -0.07	6.02	5.88	6.02	11,200
01 Sep 22	5.95000 +0.00	5.95	5.81	5.91	17,400
31 Aug 22	5.95000 +0.00	6.07	5.95	5.99	30,200
30 Aug 22	5.95000 -0.18	6.23	5.95	6.20	88,000
29 Aug 22	6.13000 -0.27	6.40	6.13	6.40	21,300
26 Aug 22	6.40000 +0.15	6.51	6.24	6.24	66,100
25 Aug 22	6.25000 +0.19	6.25	6.12	6.12	23,100
24 Aug 22	6.06000 -0.02	6.17	6.06	6.11	15,700
23 Aug 22	6.08000 +0.00	6.19	6.08	6.19	13,500
22 Aug 22	6.08000 -0.09	6.18	6.07	6.09	9,800
19 Aug 22	6.17000 +0.06	6.22	6.10	6.11	49,200
18 Aug 22	6.11000 +0.05	6.12	6.06	6.09	8,300
17 Aug 22	6.06000 -0.01	6.21	6.06	6.21	7,600
16 Aug 22	6.07000 -0.04	6.15	6.05	6.07	13,000
15 Aug 22	6.11000 -0.04	6.23	6.00	6.08	31,600
12 Aug 22	6.15000 +0.20	6.23	5.90	5.97	30,000
11 Aug 22	5.95000 -0.05	6.06	5.91	5.97	21,700
10 Aug 22	6.00000 +0.09	6.04	5.80	6.00	29,800
09 Aug 22	5.91000 +0.00	6.02	5.91	5.95	75,400
08 Aug 22	5.91000 -0.17	6.05	5.90	6.05	12,900
05 Aug 22	6.08000 +0.06	6.12	5.95	6.10	16,000
04 Aug 22	6.02000 +0.03	6.05	5.97	6.05	16,900
03 Aug 22	5.99000 -0.01	6.14	5.99	6.08	4,800
02 Aug 22	6.00000 -0.29	6.24	5.97	6.09	16,700
29 Jul 22	6.29000 +0.25	6.33	6.11	6.13	32,000
28 Jul 22	6.04000 +0.04	6.11	5.95	5.96	17,300
27 Jul 22	6.00000 +0.07	6.00	5.95	5.95	16,300
26 Jul 22	5.93000 -0.04	5.96	5.93	5.94	13,500
25 Jul 22	5.97000 +0.05	6.00	5.94	6.00	28,000
22 Jul 22	5.92000 +0.04	5.99	5.92	5.99	6,800
21 Jul 22	5.88000 -0.02	5.97	5.87	5.95	42,700
20 Jul 22	5.90000 -0.11	6.13	5.86	6.13	10,100
19 Jul 22	6.01000 +0.16	6.06	5.85	5.85	89,600
18 Jul 22	5.85000 +0.00	5.95	5.83	5.90	62,400
15 Jul 22	5.85000 +0.02	5.90	5.84	5.86	17,500
14 Jul 22	5.83000 -0.03	5.91	5.78	5.90	32,600
13 Jul 22	5.86000 -0.09	5.96	5.83	5.96	26,300
12 Jul 22	5.95000 +0.14	5.98	5.86	5.86	16,200
11 Jul 22	5.81000 +0.07	5.84	5.71	5.75	21,100
08 Jul 22	5.74000 +0.19	5.82	5.55	5.60	19,300
07 Jul 22	5.55000 +0.09	5.59	5.44	5.46	14,400
06 Jul 22	5.46000 +0.00	5.47	5.37	5.44	21,400
05 Jul 22	5.46000 -0.07	5.51	5.38	5.48	81,300
04 Jul 22	5.53000 +0.00	5.61	5.45	5.59	136,800
30 Jun 22	5.53000 +0.03	5.65	5.41	5.55	70,000
29 Jun 22	5.50000 -0.04	5.71	5.37	5.50	181,500
28 Jun 22	5.54000 -0.05	5.70	5.52	5.70	35,000
27 Jun 22	5.59000 -0.08	5.75	5.55	5.75	20,200
24 Jun 22	5.67000 +0.14	5.69	5.55	5.64	35,300
23 Jun 22	5.53000 -0.16	5.74	5.53	5.74	96,800
22 Jun 22	5.69000 -0.01	5.72	5.62	5.72	13,800
21 Jun 22	5.70000 -0.08	5.90	5.69	5.90	19,900
20 Jun 22	5.78000 +0.03	5.81	5.76	5.81	8,600
17 Jun 22	5.75000 +0.01	5.80	5.62	5.62	27,600
16 Jun 22	5.74000 -0.17	5.87	5.59	5.87	67,100
15 Jun 22	5.91000 +0.08	6.49	5.72	6.49	19,900
14 Jun 22	5.83000 -0.12	6.13	5.80	6.13	47,700
13 Jun 22	5.95000 -0.38	6.34	5.92	6.34	59,800
10 Jun 22	6.33000 +0.18	6.46	6.05	6.05	161,400
09 Jun 22	6.15000 -0.07	6.27	6.08	6.19	50,300
08 Jun 22	6.22000 +0.12	6.25	5.91	5.91	31,400
07 Jun 22	6.10000 -0.02	6.15	5.97	6.15	22,200
06 Jun 22	6.12000 +0.03	6.24	6.06	6.24	29,500
03 Jun 22	6.09000 -0.09	6.19	5.97	6.19	29,100
02 Jun 22	6.18000 +0.10	6.20	6.09	6.09	27,400
01 Jun 22	6.08000 +0.09	6.10	6.00	6.08	33,000
31 May 22	5.99000 -0.11	6.05	5.99	6.05	32,500
30 May 22	6.10000 +0.30	6.10	5.85	6.00	44,500
27 May 22	5.80000 -0.10	5.99	5.74	5.99	80,000
26 May 22	5.90000 +0.17	5.90	5.78	5.79	25,100
25 May 22	5.73000 +0.09	5.73	5.55	5.65	112,300
24 May 22	5.64000 +0.05	6.13	5.58	5.59	118,700
20 May 22	5.59000 -0.14	5.78	5.55	5.75	41,500
19 May 22	5.73000 -0.04	5.73	5.59	5.72	30,700
18 May 22	5.77000 -0.20	6.00	5.69	6.00	109,000
17 May 22	5.97000 -0.06	6.08	5.89	6.08	277,200
16 May 22	6.03000 -0.17	6.24	5.91	6.24	74,200
13 May 22	6.20000 +0.25	6.78	6.08	6.78	33,000
12 May 22	5.95000 -0.24	6.16	5.88	6.05	75,300
11 May 22	6.19000 -0.38	6.51	6.17	6.50	59,700
10 May 22	6.57000 -0.21	6.85	6.50	6.85	32,200
09 May 22	6.78000 -0.07	6.78	6.57	6.77	36,000
06 May 22	6.85000 -0.05	6.94	6.77	6.88	31,500
05 May 22	6.90000 -0.21	7.13	6.88	7.13	16,100
04 May 22	7.11000 +0.17	7.17	6.89	6.97	30,600
03 May 22	6.94000 +0.16	7.02	6.82	6.82	31,600
02 May 22	6.78000 -0.29	7.03	6.70	7.03	31,200
29 Apr 22	7.07000 -0.19	7.28	7.06	7.28	20,100
28 Apr 22	7.26000 +0.18	7.30	7.15	7.18	12,600
27 Apr 22	7.08000 +0.00	7.21	7.08	7.19	25,600
26 Apr 22	7.08000 -0.23	7.30	7.08	7.27	24,300
25 Apr 22	7.31000 -0.02	7.35	7.19	7.35	13,300
22 Apr 22	7.33000 -0.22	7.54	7.33	7.54	50,600
21 Apr 22	7.55000 -0.09	7.72	7.52	7.72	37,500
20 Apr 22	7.64000 -0.08	7.76	7.64	7.73	23,600
19 Apr 22	7.72000 +0.15	7.73	7.55	7.60	25,100
18 Apr 22	7.57000 -0.12	7.69	7.46	7.69	78,100
14 Apr 22	7.69000 -0.40	8.03	7.69	8.03	121,100
13 Apr 22	8.09000 +0.19	8.28	7.91	7.91	104,000
12 Apr 22	7.90000 +0.10	7.94	7.80	7.81	34,000
11 Apr 22	7.80000 -0.09	7.90	7.74	7.88	60,100
08 Apr 22	7.89000 +0.04	7.93	7.84	7.90	17,100
07 Apr 22	7.85000 +0.02	8.06	7.84	7.84	71,200
06 Apr 22	7.83000 +0.07	7.83	7.68	7.75	40,700
05 Apr 22	7.76000 -0.10	7.85	7.73	7.80	28,500
04 Apr 22	7.86000 +0.08	7.86	7.77	7.85	26,200
01 Apr 22	7.78000 -0.08	7.89	7.69	7.89	34,000
31 Mar 22	7.86000 -0.03	7.92	7.80	7.81	13,700
30 Mar 22	7.89000 -0.08	7.98	7.81	7.98	40,200
29 Mar 22	7.97000 +0.06	7.97	7.84	7.90	25,100
28 Mar 22	7.91000 +0.16	7.93	7.73	7.73	53,300
25 Mar 22	7.75000 -0.05	7.77	7.53	7.76	61,400
24 Mar 22	7.80000 -0.14	7.95	7.74	7.95	23,900
23 Mar 22	7.94000 -0.06	8.08	7.86	7.94	137,600
22 Mar 22	8.00000 +0.03	8.00	7.88	7.94	42,700
21 Mar 22	7.97000 -0.03	8.00	7.86	8.00	21,200
18 Mar 22	8.00000 +0.09	8.06	7.85	7.85	174,300
17 Mar 22	7.91000 +0.03	7.95	7.84	7.90	13,800
16 Mar 22	7.88000 +0.31	7.95	7.65	7.68	67,400
15 Mar 22	7.57000 +0.10	7.65	7.34	7.49	62,700
14 Mar 22	7.47000 -0.08	7.78	7.43	7.55	50,600
11 Mar 22	7.55000 +0.11	7.55	7.24	7.48	118,600
10 Mar 22	7.44000 -0.41	7.85	7.30	7.85	78,400
09 Mar 22	7.85000 +0.22	7.85	7.59	7.60	32,400
08 Mar 22	7.63000 +0.12	7.75	7.47	7.53	33,200
07 Mar 22	7.51000 -0.28	7.78	7.48	7.78	48,000
04 Mar 22	7.79000 +0.09	7.83	7.70	7.70	68,300
03 Mar 22	7.70000 -0.04	7.75	7.59	7.70	55,200
02 Mar 22	7.74000 -0.19	7.96	7.66	7.91	123,700
01 Mar 22	7.93000 +0.03	7.93	7.81	7.86	91,900
28 Feb 22	7.90000 -0.03	8.04	7.78	7.89	80,200
25 Feb 22	7.93000 +0.05	7.99	7.85	7.91	135,700
24 Feb 22	7.88000 -0.02	7.94	7.66	7.73	67,500
23 Feb 22	7.90000 +0.04	8.02	7.83	7.90	194,200
22 Feb 22	7.86000 -0.07	7.90	7.77	7.87	54,600
18 Feb 22	7.93000 -0.07	8.02	7.78	8.00	110,500
17 Feb 22	8.00000 +0.09	8.03	7.77	7.89	83,200
16 Feb 22	7.91000 -0.14	8.05	7.87	8.05	112,100
15 Feb 22	8.05000 +0.04	8.08	8.01	8.06	27,500
14 Feb 22	8.01000 -0.13	8.16	8.01	8.16	47,200
11 Feb 22	8.14000 -0.17	8.29	8.01	8.29	64,500
10 Feb 22	8.31000 -0.17	8.54	8.27	8.47	152,100
09 Feb 22	8.48000 +0.01	8.50	8.38	8.50	47,800
08 Feb 22	8.47000 +0.06	8.52	8.35	8.42	33,800
07 Feb 22	8.41000 -0.14	8.60	8.40	8.60	47,200
04 Feb 22	8.55000 +0.06	8.59	8.48	8.57	28,700
03 Feb 22	8.49000 -0.06	8.60	8.42	8.50	28,800
02 Feb 22	8.55000 -0.20	8.70	8.45	8.70	49,400
01 Feb 22	8.75000 +0.49	8.75	8.30	8.30	120,600
31 Jan 22	8.26000 +0.19	8.26	8.12	8.21	21,800
28 Jan 22	8.07000 +0.16	8.13	7.90	7.90	29,100
27 Jan 22	7.91000 +0.12	7.94	7.73	7.85	23,300
26 Jan 22	7.79000 -0.13	8.14	7.79	7.82	37,700
25 Jan 22	7.92000 +0.01	8.01	7.75	7.76	22,400
24 Jan 22	7.91000 +0.00	7.93	7.46	7.68	41,600
21 Jan 22	7.91000 -0.23	8.12	7.86	8.12	43,400
20 Jan 22	8.14000 +0.11	8.29	8.11	8.11	19,100
19 Jan 22	8.03000 -0.18	8.30	8.03	8.30	34,600
18 Jan 22	8.21000 -0.29	8.58	8.20	8.58	16,800
17 Jan 22	8.50000 +0.07	8.60	8.42	8.42	9,900
14 Jan 22	8.43000 -0.02	8.52	8.30	8.38	21,000
13 Jan 22	8.45000 -0.05	8.60	8.44	8.50	38,400
12 Jan 22	8.50000 +0.32	8.60	8.20	8.20	56,000
11 Jan 22	8.18000 +0.05	8.18	8.00	8.01	60,800
10 Jan 22	8.13000 -0.18	8.25	7.99	8.25	42,500
07 Jan 22	8.31000 -0.02	8.38	8.26	8.30	12,500
06 Jan 22	8.33000 -0.02	8.43	8.16	8.34	134,300
05 Jan 22	8.35000 -0.15	8.56	8.32	8.54	45,000
04 Jan 22	8.50000 -0.09	8.62	8.40	8.62	43,900
31 Dec 21	8.59000 -0.04	8.69	8.50	8.69	14,000
30 Dec 21	8.63000 +0.04	8.68	8.60	8.62	12,600
29 Dec 21	8.59000 +0.02	8.73	8.55	8.61	36,700
24 Dec 21	8.57000 +0.07	8.57	8.50	8.50	4,500
23 Dec 21	8.50000 -0.06	8.60	8.50	8.58	30,200
22 Dec 21	8.56000 +0.06	8.60	8.38	8.48	17,500
21 Dec 21	8.50000 +0.21	8.57	8.30	8.30	27,200
20 Dec 21	8.29000 -0.01	8.44	8.02	8.44	49,900
17 Dec 21	8.30000 +0.07	8.42	8.02	8.02	49,700
16 Dec 21	8.23000 +0.12	8.30	7.96	7.96	32,100
15 Dec 21	8.11000 -0.10	8.23	7.88	8.23	49,900
14 Dec 21	8.21000 -0.13	8.34	8.15	8.34	27,900
13 Dec 21	8.34000 -0.06	8.42	8.28	8.38	39,200
10 Dec 21	8.40000 +0.00	8.49	8.34	8.41	19,500
09 Dec 21	8.40000 -0.23	8.59	8.35	8.59	12,300
08 Dec 21	8.63000 -0.17	8.76	8.62	8.75	5,800
07 Dec 21	8.80000 +0.25	8.83	8.60	8.60	19,100
06 Dec 21	8.55000 +0.18	8.63	8.35	8.36	53,300
03 Dec 21	8.37000 -0.14	8.54	8.31	8.54	37,800
02 Dec 21	8.51000 +0.22	8.62	8.17	8.29	58,500
01 Dec 21	8.29000 -0.34	8.74	8.19	8.74	63,700
30 Nov 21	8.63000 -0.04	8.67	8.37	8.56	54,700
29 Nov 21	8.67000 +0.08	8.69	8.55	8.56	21,700
26 Nov 21	8.59000 -0.02	8.64	8.33	8.50	88,300
25 Nov 21	8.61000 +0.05	8.69	8.51	8.58	12,200
24 Nov 21	8.56000 +0.04	8.58	8.50	8.50	16,400
23 Nov 21	8.52000 -0.08	8.60	8.52	8.56	13,600
22 Nov 21	8.60000 +0.05	8.63	8.52	8.52	18,800
19 Nov 21	8.55000 -0.08	8.61	8.50	8.60	50,300
18 Nov 21	8.63000 -0.01	8.70	8.50	8.61	24,400
17 Nov 21	8.64000 -0.07	8.78	8.61	8.71	30,800
16 Nov 21	8.71000 +0.09	8.71	8.51	8.60	55,900
15 Nov 21	8.62000 -0.13	8.76	8.51	8.76	86,100
12 Nov 21	8.75000 -0.25	9.09	8.70	9.00	62,400
11 Nov 21	9.00000 +0.30	9.17	8.74	8.76	51,500
10 Nov 21	8.70000 -0.70	9.20	8.37	9.20	185,100
09 Nov 21	9.40000 +0.14	9.42	9.24	9.24	56,600
08 Nov 21	9.26000 -0.12	9.42	9.23	9.40	30,500
05 Nov 21	9.38000 +0.15	9.46	9.21	9.21	48,700
04 Nov 21	9.23000 +0.07	9.34	9.14	9.15	39,700
03 Nov 21	9.16000 +0.22	9.24	8.87	8.88	183,000
02 Nov 21	8.94000 -0.16	9.08	8.81	9.02	64,100
01 Nov 21	9.10000 +0.15	9.11	8.95	8.95	44,300
29 Oct 21	8.95000 -0.02	8.98	8.80	8.86	25,800
28 Oct 21	8.97000 -0.06	9.14	8.90	9.04	23,800
27 Oct 21	9.03000 +0.01	9.10	8.79	9.00	73,600
26 Oct 21	9.02000 -0.16	9.20	9.00	9.17	31,300
25 Oct 21	9.18000 -0.09	9.37	9.16	9.35	35,400
22 Oct 21	9.27000 -0.03	9.35	9.17	9.35	33,600
21 Oct 21	9.30000 +0.25	9.35	9.02	9.02	45,800
20 Oct 21	9.05000 -0.09	9.20	8.88	9.15	138,100
19 Oct 21	9.14000 +0.41	9.17	8.65	8.74	82,200
18 Oct 21	8.73000 -0.20	8.97	8.70	8.97	44,200
15 Oct 21	8.93000 -0.03	9.02	8.80	8.91	85,600
14 Oct 21	8.96000 +0.09	9.03	8.86	8.98	179,000
13 Oct 21	8.87000 +0.26	9.00	8.66	8.66	126,500
12 Oct 21	8.61000 -0.10	8.69	8.56	8.57	20,700
08 Oct 21	8.71000 +0.24	8.76	8.44	8.53	112,500
07 Oct 21	8.47000 -0.04	8.50	8.40	8.45	111,500
06 Oct 21	8.51000 -0.07	8.59	8.31	8.59	43,700
05 Oct 21	8.58000 +0.48	8.58	8.07	8.08	49,300
04 Oct 21	8.10000 -0.18	8.36	8.01	8.21	69,500
01 Oct 21	8.28000 +0.10	8.37	8.01	8.11	46,400
30 Sep 21	8.18000 -0.15	8.45	8.16	8.45	18,000
29 Sep 21	8.33000 -0.06	8.40	8.25	8.31	65,100
28 Sep 21	8.39000 -0.01	8.49	8.10	8.35	95,500
27 Sep 21	8.40000 -0.04	8.60	8.33	8.45	42,700
24 Sep 21	8.44000 +0.34	8.52	8.03	8.10	116,000
23 Sep 21	8.10000 -0.04	8.27	8.06	8.12	116,300
22 Sep 21	8.14000 +0.35	8.16	7.66	7.83	84,500
21 Sep 21	7.79000 +0.18	7.84	7.57	7.63	39,700
20 Sep 21	7.61000 -0.14	7.69	7.33	7.69	68,800
17 Sep 21	7.75000 +0.04	7.79	7.61	7.74	60,500
16 Sep 21	7.71000 -0.09	7.82	7.68	7.80	27,500
15 Sep 21	7.80000 +0.05	7.86	7.69	7.79	23,900
14 Sep 21	7.75000 +0.07	7.93	7.59	7.69	52,400
13 Sep 21	7.68000 -0.03	7.79	7.34	7.57	64,200
10 Sep 21	7.71000 +0.02	7.84	7.64	7.70	33,700
09 Sep 21	7.69000 -0.14	7.89	7.67	7.84	27,400
08 Sep 21	7.83000 -0.01	7.90	7.79	7.90	24,100
07 Sep 21	7.84000 -0.04	7.90	7.80	7.90	20,000
03 Sep 21	7.88000 -0.01	7.95	7.87	7.89	22,000
02 Sep 21	7.89000 +0.05	7.97	7.85	7.88	20,100
01 Sep 21	7.84000 -0.08	7.98	7.84	7.98	31,000
31 Aug 21	7.92000 -0.06	8.00	7.85	8.00	35,700
30 Aug 21	7.98000 +0.07	8.00	7.87	7.95	89,500
27 Aug 21	7.91000 +0.12	7.99	7.77	7.80	41,500
26 Aug 21	7.79000 +0.34	8.09	7.45	7.45	203,900
25 Aug 21	7.45000 +0.15	7.46	7.30	7.35	40,200
24 Aug 21	7.30000 -0.06	7.45	7.19	7.19	29,800
23 Aug 21	7.36000 +0.36	7.37	7.05	7.05	30,400
20 Aug 21	7.00000 +0.04	7.09	6.91	7.09	40,800
19 Aug 21	6.96000 -0.28	7.21	6.88	7.21	44,300
18 Aug 21	7.24000 +0.12	7.24	7.13	7.13	23,700
17 Aug 21	7.12000 -0.08	7.24	7.08	7.24	16,100
16 Aug 21	7.20000 -0.19	7.40	7.20	7.40	36,200
13 Aug 21	7.39000 +0.12	7.45	7.18	7.31	55,000
12 Aug 21	7.27000 -0.01	7.45	7.09	7.44	61,400
11 Aug 21	7.28000 +0.41	7.65	7.05	7.14	146,800
10 Aug 21	6.87000 +0.21	7.02	6.70	6.70	26,100
09 Aug 21	6.66000 +0.01	6.75	6.61	6.72	17,300
06 Aug 21	6.65000 +0.05	6.75	6.60	6.60	14,900
05 Aug 21	6.60000 -0.04	6.72	6.60	6.65	8,000
04 Aug 21	6.64000 +0.00	6.70	6.60	6.63	30,700
03 Aug 21	6.64000 -0.01	6.72	6.60	6.72	28,700
30 Jul 21	6.65000 +0.00	6.68	6.60	6.62	12,500
29 Jul 21	6.65000 +0.04	6.74	6.62	6.62	19,700
28 Jul 21	6.61000 -0.06	6.66	6.51	6.66	14,200
27 Jul 21	6.67000 +0.01	6.67	6.60	6.62	6,500
26 Jul 21	6.66000 +0.20	6.66	6.52	6.55	7,700
23 Jul 21	6.46000 -0.07	6.53	6.37	6.50	24,600
22 Jul 21	6.53000 -0.12	6.65	6.50	6.61	9,300
21 Jul 21	6.65000 +0.00	6.66	6.54	6.65	16,400
20 Jul 21	6.65000 +0.18	6.65	6.55	6.55	10,700
19 Jul 21	6.47000 -0.12	6.55	6.45	6.50	28,200
16 Jul 21	6.59000 -0.10	6.82	6.58	6.65	17,800
15 Jul 21	6.69000 +0.04	6.69	6.53	6.64	14,300
14 Jul 21	6.65000 -0.16	6.90	6.63	6.85	16,400
13 Jul 21	6.81000 +0.12	6.84	6.68	6.79	20,100
12 Jul 21	6.69000 +0.04	6.71	6.65	6.65	12,400
09 Jul 21	6.65000 +0.00	6.65	6.53	6.53	10,600
08 Jul 21	6.65000 -0.06	6.72	6.50	6.65	25,200
07 Jul 21	6.71000 +0.06	6.74	6.65	6.74	13,600
06 Jul 21	6.65000 -0.21	6.85	6.65	6.85	14,000
05 Jul 21	6.86000 +0.18	6.91	6.59	6.63	18,000
02 Jul 21	6.68000 -0.17	6.90	6.65	6.87	36,300
30 Jun 21	6.85000 -0.07	6.98	6.76	6.76	19,400
29 Jun 21	6.92000 -0.06	6.96	6.87	6.96	10,400
28 Jun 21	6.98000 +0.07	6.98	6.65	6.95	47,600
25 Jun 21	6.91000 +0.01	6.92	6.84	6.90	12,800
24 Jun 21	6.90000 -0.03	6.94	6.89	6.90	9,300
23 Jun 21	6.93000 +0.09	7.00	6.85	6.88	47,600
22 Jun 21	6.84000 +0.23	6.88	6.60	6.66	38,700
21 Jun 21	6.61000 -0.10	6.75	6.61	6.63	7,600
18 Jun 21	6.71000 +0.05	6.73	6.58	6.63	44,500
17 Jun 21	6.66000 -0.10	6.72	6.64	6.72	18,900
16 Jun 21	6.76000 +0.19	6.82	6.50	6.55	78,100
15 Jun 21	6.57000 +0.02	6.58	6.50	6.55	20,200
14 Jun 21	6.55000 +0.20	6.55	6.32	6.33	36,900
11 Jun 21	6.35000 -0.05	6.44	6.31	6.40	38,900
10 Jun 21	6.40000 +0.19	6.40	6.19	6.19	44,900
09 Jun 21	6.21000 -0.04	6.30	6.20	6.24	44,000
08 Jun 21	6.25000 +0.05	6.29	6.17	6.17	25,800
07 Jun 21	6.20000 -0.05	6.25	6.19	6.21	20,800
04 Jun 21	6.25000 -0.04	6.31	6.21	6.31	29,600
03 Jun 21	6.29000 -0.11	6.40	6.29	6.39	77,400
02 Jun 21	6.40000 +0.00	6.40	6.31	6.31	14,900
01 Jun 21	6.40000 +0.00	6.40	6.22	6.34	46,200
31 May 21	6.40000 -0.09	6.58	6.35	6.58	21,500
28 May 21	6.49000 -0.09	6.55	6.43	6.55	33,500
27 May 21	6.58000 -0.01	6.59	6.54	6.54	14,600
26 May 21	6.59000 +0.04	6.62	6.47	6.47	63,600
25 May 21	6.55000 +0.08	6.60	6.48	6.50	65,400
21 May 21	6.47000 +0.16	6.50	6.35	6.38	84,100
20 May 21	6.31000 -0.19	6.50	6.30	6.49	55,800
19 May 21	6.50000 +0.20	6.51	6.22	6.34	57,100
18 May 21	6.30000 +0.02	6.41	6.27	6.29	91,300
17 May 21	6.28000 +0.28	6.31	5.99	5.99	204,300
14 May 21	6.00000 +0.00	6.02	5.98	6.00	80,200
13 May 21	6.00000 +0.02	6.02	5.98	6.00	60,100
12 May 21	5.98000 -0.04	6.06	5.98	6.05	221,000
11 May 21	6.02000 +0.03	6.04	5.92	5.98	40,800
10 May 21	5.99000 -0.02	6.02	5.95	6.01	28,600
07 May 21	6.01000 -0.02	6.04	5.98	6.01	29,400
06 May 21	6.03000 +0.02	6.03	5.99	6.00	13,600
05 May 21	6.01000 +0.01	6.03	5.98	6.00	34,300
04 May 21	6.00000 -0.01	6.03	6.00	6.01	21,100
03 May 21	6.01000 +0.00	6.05	6.01	6.05	41,400
30 Apr 21	6.01000 -0.03	6.05	6.00	6.01	7,100
29 Apr 21	6.04000 +0.03	6.04	6.00	6.01	16,400
28 Apr 21	6.01000 +0.03	6.02	5.97	5.97	12,300
27 Apr 21	5.98000 -0.03	6.10	5.98	6.05	41,700
26 Apr 21	6.01000 +0.06	6.15	5.95	6.02	94,000
23 Apr 21	5.95000 -0.07	6.02	5.95	6.00	15,700
22 Apr 21	6.02000 +0.06	6.12	5.95	5.99	49,000
21 Apr 21	5.96000 +0.06	5.99	5.80	5.85	12,400
20 Apr 21	5.90000 -0.01	5.92	5.79	5.86	28,500
19 Apr 21	5.91000 +0.01	5.96	5.81	5.90	44,200
16 Apr 21	5.90000 +0.03	5.90	5.80	5.83	20,100
15 Apr 21	5.87000 +0.00	5.90	5.83	5.87	19,400
14 Apr 21	5.87000 -0.01	5.89	5.81	5.86	35,700
13 Apr 21	5.88000 -0.05	6.00	5.86	6.00	41,200
12 Apr 21	5.93000 -0.06	6.00	5.91	5.99	15,400
09 Apr 21	5.99000 -0.01	6.01	5.98	6.00	16,600
08 Apr 21	6.00000 +0.13	6.05	5.87	5.87	41,400
07 Apr 21	5.87000 -0.12	5.98	5.86	5.98	10,400
06 Apr 21	5.99000 +0.02	6.03	5.94	6.03	5,600
05 Apr 21	5.97000 -0.08	6.10	5.92	6.09	23,500
01 Apr 21	6.05000 +0.20	6.08	5.89	5.89	20,900
31 Mar 21	5.85000 +0.04	5.87	5.72	5.82	24,100
30 Mar 21	5.81000 -0.07	6.00	5.75	6.00	26,200
29 Mar 21	5.88000 -0.08	6.01	5.88	6.00	28,500
26 Mar 21	5.96000 +0.06	6.00	5.95	5.97	40,400
25 Mar 21	5.90000 +0.11	5.92	5.77	5.92	24,600
24 Mar 21	5.79000 -0.08	5.98	5.79	5.95	48,000
23 Mar 21	5.87000 -0.18	6.11	5.86	6.11	31,400
22 Mar 21	6.05000 -0.04	6.11	6.00	6.01	34,400
19 Mar 21	6.09000 +0.21	6.09	5.84	5.89	86,400
18 Mar 21	5.88000 -0.10	6.00	5.82	6.00	143,600
17 Mar 21	5.98000 -0.05	6.11	5.96	6.11	42,000
16 Mar 21	6.03000 -0.08	6.11	5.95	6.00	63,500
15 Mar 21	6.11000 -0.07	6.21	6.02	6.21	92,600
12 Mar 21	6.18000 +0.03	6.18	5.94	6.18	300,400
11 Mar 21	6.15000 -0.45	6.50	6.01	6.22	143,100
10 Mar 21	6.60000 +0.39	6.63	6.20	6.20	100,200
09 Mar 21	6.21000 -0.04	6.36	6.21	6.25	142,900
08 Mar 21	6.25000 +0.16	6.26	6.11	6.13	127,400
05 Mar 21	6.09000 +0.09	6.15	5.98	6.00	70,800
04 Mar 21	6.00000 -0.11	6.09	5.91	6.05	74,000
03 Mar 21	6.11000 +0.06	6.11	6.04	6.04	65,500
02 Mar 21	6.05000 +0.01	6.10	6.00	6.03	45,300
01 Mar 21	6.04000 +0.11	6.15	5.98	6.00	50,600
26 Feb 21	5.93000 -0.02	5.98	5.82	5.98	61,400
25 Feb 21	5.95000 -0.06	6.07	5.95	6.07	43,300
24 Feb 21	6.01000 +0.06	6.07	5.99	6.00	39,500
23 Feb 21	5.95000 -0.17	6.10	5.78	6.04	66,600
22 Feb 21	6.12000 -0.06	6.28	6.08	6.16	29,000
19 Feb 21	6.18000 +0.09	6.18	6.02	6.02	21,700
18 Feb 21	6.09000 -0.06	6.15	5.84	6.15	67,600
17 Feb 21	6.15000 -0.09	6.20	6.11	6.20	52,400
16 Feb 21	6.24000 +0.01	6.28	6.17	6.28	49,600
12 Feb 21	6.23000 -0.06	6.29	6.20	6.22	23,000
11 Feb 21	6.29000 -0.06	6.37	6.21	6.33	30,900
10 Feb 21	6.35000 +0.00	6.42	6.30	6.37	24,700
09 Feb 21	6.35000 -0.18	6.50	6.27	6.50	37,900
08 Feb 21	6.53000 -0.07	6.67	6.52	6.56	14,600
05 Feb 21	6.60000 +0.15	6.60	6.45	6.46	34,300
04 Feb 21	6.45000 +0.12	6.65	6.32	6.32	38,300
03 Feb 21	6.33000 +0.00	6.46	6.25	6.25	16,100
02 Feb 21	6.33000 +0.19	6.35	6.15	6.20	39,700
01 Feb 21	6.14000 +0.14	6.18	6.02	6.02	15,800
29 Jan 21	6.00000 -0.08	6.22	5.89	6.10	77,200
28 Jan 21	6.08000 -0.02	6.14	6.00	6.01	31,200
27 Jan 21	6.10000 -0.16	6.21	6.08	6.20	35,300
26 Jan 21	6.26000 -0.12	6.42	6.26	6.40	34,300
25 Jan 21	6.38000 +0.02	6.43	6.25	6.31	59,300
22 Jan 21	6.36000 -0.14	6.50	6.36	6.50	26,300
21 Jan 21	6.50000 -0.05	6.69	6.44	6.69	34,700
20 Jan 21	6.55000 -0.11	6.69	6.40	6.69	44,300
19 Jan 21	6.66000 -0.14	6.80	6.60	6.80	51,900
18 Jan 21	6.80000 +0.14	6.84	6.65	6.65	45,600
15 Jan 21	6.66000 +0.16	6.67	6.35	6.55	34,200
14 Jan 21	6.50000 +0.19	6.62	6.28	6.46	45,600
13 Jan 21	6.31000 -0.31	6.63	6.27	6.63	85,700
12 Jan 21	6.62000 -0.11	6.75	6.60	6.73	32,400
11 Jan 21	6.73000 +0.03	6.75	6.50	6.70	62,800
08 Jan 21	6.70000 +0.15	6.72	6.44	6.44	45,800
07 Jan 21	6.55000 +0.01	6.60	6.38	6.50	45,100
06 Jan 21	6.54000 +0.04	6.58	6.39	6.50	107,600
05 Jan 21	6.50000 +0.01	6.53	6.37	6.51	23,900
04 Jan 21	6.49000 +0.00	6.55	6.42	6.55	12,600
31 Dec 20	6.49000 -0.04	6.53	6.35	6.50	18,300
30 Dec 20	6.53000 +0.15	6.55	6.45	6.45	51,900
29 Dec 20	6.38000 +0.17	6.40	6.23	6.24	18,700
24 Dec 20	6.21000 -0.13	6.35	6.21	6.35	30,800
23 Dec 20	6.34000 +0.01	6.36	6.30	6.35	34,600
22 Dec 20	6.33000 -0.02	6.35	6.23	6.26	40,800
21 Dec 20	6.35000 +0.01	6.35	6.15	6.26	42,500
18 Dec 20	6.34000 +0.18	6.45	6.21	6.23	66,700
17 Dec 20	6.16000 +0.08	6.34	6.09	6.17	67,300
16 Dec 20	6.08000 -0.13	6.28	6.08	6.17	51,600
15 Dec 20	6.21000 -0.08	6.27	6.20	6.25	32,500
14 Dec 20	6.29000 +0.09	6.35	6.17	6.19	110,700
11 Dec 20	6.20000 +0.00	6.24	6.10	6.24	31,500
10 Dec 20	6.20000 +0.00	6.24	6.14	6.17	45,900
09 Dec 20	6.20000 +0.11	6.20	6.09	6.11	47,400
08 Dec 20	6.09000 +0.23	6.15	5.95	6.00	154,100
07 Dec 20	5.86000 +0.45	5.87	5.60	5.70	48,700
04 Dec 20	5.41000 -0.48	5.91	5.34	5.85	54,200
03 Dec 20	5.89000 +0.00	5.95	5.87	5.90	39,300
02 Dec 20	5.89000 -0.04	5.93	5.85	5.91	36,000
01 Dec 20	5.93000 -0.02	5.99	5.86	5.99	29,800
30 Nov 20	5.95000 -0.10	6.00	5.87	5.98	18,800
27 Nov 20	6.05000 +0.01	6.05	5.75	5.75	35,000
26 Nov 20	6.04000 +0.15	6.04	5.80	5.80	21,300
25 Nov 20	5.89000 -0.02	5.94	5.80	5.80	69,400
24 Nov 20	5.91000 -0.17	6.05	5.76	6.05	58,200
23 Nov 20	6.08000 -0.02	6.39	6.07	6.10	95,100
20 Nov 20	6.10000 +0.12	6.22	5.78	5.78	54,100
19 Nov 20	5.98000 +0.22	5.98	5.56	5.74	19,000
18 Nov 20	5.76000 +0.04	5.85	5.50	5.69	12,600
17 Nov 20	5.72000 +0.00	5.72	5.50	5.66	46,400
16 Nov 20	5.72000 +0.05	5.74	5.46	5.62	48,700
13 Nov 20	5.67000 +0.07	5.70	5.60	5.63	38,300
12 Nov 20	5.60000 +0.02	5.70	5.53	5.59	89,300
11 Nov 20	5.58000 +0.13	5.95	5.52	5.67	145,600
10 Nov 20	5.45000 +0.19	5.46	5.21	5.29	118,600
09 Nov 20	5.26000 +0.16	5.30	5.15	5.25	90,300
06 Nov 20	5.10000 -0.08	5.17	5.08	5.09	12,100
05 Nov 20	5.18000 +0.17	5.20	4.92	5.01	74,900
04 Nov 20	5.01000 +0.02	5.01	4.91	5.01	15,400
03 Nov 20	4.99000 +0.21	5.02	4.88	4.88	41,600
02 Nov 20	4.78000 -0.01	4.83	4.76	4.83	6,500
30 Oct 20	4.79000 -0.06	4.86	4.77	4.79	19,600
29 Oct 20	4.85000 +0.03	4.88	4.78	4.79	5,100
28 Oct 20	4.82000 +0.02	4.86	4.75	4.75	23,300
27 Oct 20	4.80000 -0.07	4.85	4.71	4.82	33,000
26 Oct 20	4.87000 -0.11	4.98	4.80	4.98	59,200
23 Oct 20	4.98000 +0.02	5.02	4.86	4.97	44,900
22 Oct 20	4.96000 +0.03	5.05	4.95	4.95	427,300
21 Oct 20	4.93000 -0.03	5.00	4.87	5.00	28,300
20 Oct 20	4.96000 -0.02	5.03	4.93	5.03	24,000
19 Oct 20	4.98000 -0.08	5.12	4.95	5.10	56,500
16 Oct 20	5.06000 -0.06	5.18	5.05	5.10	85,500
15 Oct 20	5.12000 +0.09	5.15	5.04	5.15	59,300
14 Oct 20	5.03000 -0.20	5.21	5.02	5.20	39,800
13 Oct 20	5.23000 +0.08	5.30	5.15	5.15	39,800
09 Oct 20	5.15000 +0.04	5.30	5.10	5.18	120,500
08 Oct 20	5.11000 -0.01	5.19	5.03	5.09	49,600
07 Oct 20	5.12000 -0.01	5.12	4.97	5.05	63,800
06 Oct 20	5.13000 +0.00	5.17	5.06	5.13	59,900
05 Oct 20	5.13000 +0.27	5.15	4.84	4.88	87,900
02 Oct 20	4.86000 -0.11	4.99	4.81	4.90	41,200
01 Oct 20	4.97000 -0.13	5.09	4.95	5.04	21,300
30 Sep 20	5.10000 +0.14	5.15	4.96	4.97	61,900
29 Sep 20	4.96000 -0.08	5.03	4.94	5.01	13,900
28 Sep 20	5.04000 -0.03	5.11	4.98	5.11	14,500
25 Sep 20	5.07000 -0.08	5.14	5.03	5.06	12,100
24 Sep 20	5.15000 +0.21	5.22	4.80	4.80	76,500
23 Sep 20	4.94000 -0.13	5.07	4.92	5.07	56,700
22 Sep 20	5.07000 +0.02	5.18	5.05	5.05	24,700
21 Sep 20	5.05000 -0.17	5.15	4.93	5.15	80,000
18 Sep 20	5.22000 +0.01	5.38	5.16	5.16	79,100
17 Sep 20	5.21000 +0.06	5.25	5.10	5.10	201,700
16 Sep 20	5.15000 +0.00	5.25	5.12	5.14	137,700
15 Sep 20	5.15000 +0.06	5.24	5.04	5.04	50,300
14 Sep 20	5.09000 -0.02	5.14	5.09	5.11	6,200
11 Sep 20	5.11000 +0.05	5.14	5.09	5.09	9,300
10 Sep 20	5.06000 -0.17	5.23	5.04	5.16	29,100
09 Sep 20	5.23000 +0.22	5.27	5.05	5.08	82,900
08 Sep 20	5.01000 -0.03	5.06	4.91	5.03	43,900
04 Sep 20	5.04000 +0.06	5.09	4.94	4.99	106,100
03 Sep 20	4.98000 +0.06	5.12	4.85	4.90	198,100
02 Sep 20	4.92000 +0.03	4.93	4.85	4.89	26,800
01 Sep 20	4.89000 -0.18	5.02	4.80	5.02	128,200
31 Aug 20	5.07000 -0.03	5.07	5.00	5.04	13,300
28 Aug 20	5.10000 +0.01	5.17	4.81	5.17	58,700
27 Aug 20	5.09000 -0.01	5.23	4.99	5.23	20,100
26 Aug 20	5.10000 -0.05	5.22	5.10	5.22	15,200
25 Aug 20	5.15000 +0.06	5.17	5.09	5.09	26,200
24 Aug 20	5.09000 +0.01	5.31	5.09	5.10	29,200
21 Aug 20	5.08000 +0.11	5.08	4.92	4.98	26,500
20 Aug 20	4.97000 -0.05	5.03	4.74	5.01	113,000
19 Aug 20	5.02000 -0.13	5.29	5.02	5.26	85,300
18 Aug 20	5.15000 +0.08	5.49	4.99	5.07	271,200
17 Aug 20	5.07000 +0.25	5.08	4.84	4.85	145,100
14 Aug 20	4.82000 +0.26	4.86	4.55	4.71	99,600
13 Aug 20	4.56000 +0.03	4.67	4.39	4.52	174,600
12 Aug 20	4.53000 +0.74	4.59	4.15	4.17	356,400
11 Aug 20	3.79000 +0.02	3.84	3.72	3.84	45,100
10 Aug 20	3.77000 +0.22	3.94	3.50	3.54	75,000
07 Aug 20	3.55000 +0.00	3.56	3.51	3.56	8,900
06 Aug 20	3.55000 +0.00	3.55	3.35	3.55	46,900
05 Aug 20	3.55000 +0.04	3.61	3.49	3.53	62,500
04 Aug 20	3.51000 -0.01	3.55	3.32	3.53	60,600
31 Jul 20	3.52000 +0.02	3.59	3.50	3.58	40,700
30 Jul 20	3.50000 -0.07	3.55	3.50	3.52	31,300
29 Jul 20	3.57000 +0.06	3.57	3.50	3.54	71,700
28 Jul 20	3.51000 -0.05	3.56	3.50	3.56	21,300
27 Jul 20	3.56000 -0.01	3.57	3.51	3.57	20,200
24 Jul 20	3.57000 +0.02	3.58	3.55	3.58	8,900
23 Jul 20	3.55000 -0.01	3.61	3.55	3.60	20,500
22 Jul 20	3.56000 +0.05	3.57	3.51	3.52	40,400
21 Jul 20	3.51000 -0.06	3.58	3.51	3.57	7,600
20 Jul 20	3.57000 +0.06	3.60	3.50	3.51	32,100
17 Jul 20	3.51000 +0.01	3.60	3.50	3.51	17,400
16 Jul 20	3.50000 +2.78	3.83	3.50	3.78	49,300
15 Jul 20	0.72000 +0.01	0.74	0.70	0.71	25,780
14 Jul 20	0.71000 +0.01	0.73	0.70	0.70	29,000
13 Jul 20	0.70000 -0.02	0.74	0.70	0.73	22,660
10 Jul 20	0.72000 +0.02	0.78	0.70	0.70	92,300
09 Jul 20	0.70000 +0.00	0.71	0.70	0.71	6,920
08 Jul 20	0.70000 +0.00	0.71	0.70	0.70	89,180
07 Jul 20	0.70000 +0.00	0.73	0.70	0.71	26,080
06 Jul 20	0.70000 +0.05	0.72	0.66	0.66	71,500
03 Jul 20	0.65000 +0.04	0.68	0.60	0.62	22,580
02 Jul 20	0.61000 +0.00	0.62	0.60	0.61	5,800
30 Jun 20	0.61000 +0.01	0.64	0.58	0.59	79,080
29 Jun 20	0.60000 +0.01	0.60	0.58	0.60	26,220
26 Jun 20	0.59000 +0.00	0.60	0.59	0.60	15,860
25 Jun 20	0.59000 +0.00	0.61	0.57	0.58	47,380
24 Jun 20	0.59000 +0.00	0.63	0.55	0.60	42,740
23 Jun 20	0.59000 -0.01	0.62	0.59	0.60	29,100
22 Jun 20	0.60000 +0.00	0.61	0.58	0.58	24,660
19 Jun 20	0.60000 -0.03	0.64	0.60	0.64	95,400
18 Jun 20	0.63000 +0.02	0.65	0.62	0.63	13,680
17 Jun 20	0.61000 -0.03	0.64	0.60	0.64	8,740
16 Jun 20	0.64000 +0.04	0.66	0.61	0.61	27,480
15 Jun 20	0.60000 -0.01	0.62	0.56	0.61	26,860
12 Jun 20	0.61000 -0.01	0.66	0.61	0.66	16,900
11 Jun 20	0.62000 -0.06	0.65	0.54	0.65	94,800
10 Jun 20	0.68000 +0.00	0.70	0.67	0.70	28,420
09 Jun 20	0.68000 -0.03	0.72	0.66	0.72	21,740
08 Jun 20	0.71000 +0.01	0.74	0.69	0.74	68,740
05 Jun 20	0.70000 +0.00	0.75	0.70	0.72	435,820
04 Jun 20	0.70000 -0.03	0.73	0.69	0.73	43,780
03 Jun 20	0.73000 +0.07	0.75	0.66	0.67	76,860
02 Jun 20	0.66000 +0.06	0.68	0.61	0.62	98,540
01 Jun 20	0.60000 -0.01	0.64	0.57	0.61	572,080
29 May 20	0.61000 -0.02	0.64	0.60	0.64	329,380
28 May 20	0.63000 +0.00	0.65	0.62	0.63	28,620
27 May 20	0.63000 -0.02	0.69	0.60	0.65	91,260
26 May 20	0.65000 +0.04	0.65	0.60	0.60	102,100
25 May 20	0.61000 +0.02	0.61	0.59	0.61	61,820
22 May 20	0.59000 -0.01	0.62	0.58	0.62	65,940
21 May 20	0.60000 -0.03	0.67	0.59	0.65	108,840
20 May 20	0.63000 +0.03	0.63	0.57	0.57	132,540
19 May 20	0.60000 +0.03	0.60	0.56	0.58	18,940
15 May 20	0.57000 +0.00	0.58	0.55	0.56	7,220
14 May 20	0.57000 -0.01	0.59	0.55	0.57	61,200
13 May 20	0.58000 -0.02	0.60	0.54	0.60	33,120
12 May 20	0.60000 +0.02	0.60	0.52	0.59	51,040
11 May 20	0.58000 -0.01	0.64	0.58	0.61	37,540
08 May 20	0.59000 +0.06	0.62	0.56	0.56	41,340
07 May 20	0.53000 -0.05	0.65	0.53	0.60	74,180
06 May 20	0.58000 +0.12	0.60	0.48	0.49	75,380
05 May 20	0.46000 +0.01	0.48	0.43	0.45	45,260
04 May 20	0.45000 +0.01	0.45	0.43	0.45	25,220
01 May 20	0.44000 -0.02	0.48	0.42	0.48	28,380
30 Apr 20	0.46000 +0.00	0.50	0.44	0.48	102,160
29 Apr 20	0.46000 +0.07	0.47	0.39	0.40	94,880
28 Apr 20	0.39000 +0.05	0.40	0.35	0.36	71,020
27 Apr 20	0.34000 +0.01	0.35	0.34	0.35	41,560
24 Apr 20	0.33000 -0.01	0.34	0.33	0.34	24,320
23 Apr 20	0.34000 +0.01	0.34	0.32	0.34	23,760
22 Apr 20	0.33000 +0.01	0.33	0.32	0.33	14,040
21 Apr 20	0.32000 +0.00	0.33	0.31	0.33	13,600
20 Apr 20	0.32000 -0.01	0.35	0.31	0.34	127,140
17 Apr 20	0.33000 +0.01	0.34	0.32	0.32	54,080
16 Apr 20	0.32000 -0.01	0.35	0.31	0.33	29,020
15 Apr 20	0.33000 -0.01	0.34	0.32	0.34	4,520
14 Apr 20	0.34000 +0.00	0.36	0.34	0.34	80,840
13 Apr 20	0.34000 -0.01	0.38	0.33	0.38	101,040
09 Apr 20	0.35000 +0.03	0.38	0.32	0.34	119,380
08 Apr 20	0.32000 +0.02	0.33	0.30	0.33	247,940
07 Apr 20	0.30000 +0.00	0.35	0.30	0.32	112,340
06 Apr 20	0.30000 +0.00	0.33	0.28	0.32	39,320
03 Apr 20	0.30000 +0.01	0.32	0.28	0.30	35,060
02 Apr 20	0.29000 +0.02	0.30	0.26	0.28	61,420
01 Apr 20	0.27000 -0.01	0.28	0.27	0.28	60,020
31 Mar 20	0.28000 +0.00	0.33	0.28	0.29	125,080
30 Mar 20	0.28000 -0.02	0.30	0.26	0.30	81,980
27 Mar 20	0.30000 -0.02	0.32	0.29	0.32	45,340
26 Mar 20	0.32000 -0.01	0.35	0.31	0.33	50,640
25 Mar 20	0.33000 +0.05	0.34	0.28	0.31	87,660
24 Mar 20	0.28000 -0.02	0.34	0.28	0.34	53,120
23 Mar 20	0.30000 -0.01	0.36	0.29	0.33	77,380
20 Mar 20	0.31000 -0.08	0.41	0.31	0.41	220,920
19 Mar 20	0.39000 -0.01	0.40	0.37	0.37	30,780
18 Mar 20	0.40000 -0.10	0.50	0.36	0.40	68,580
17 Mar 20	0.50000 -0.06	0.60	0.46	0.60	61,720
16 Mar 20	0.56000 -0.14	0.58	0.44	0.50	41,560
13 Mar 20	0.70000 +0.11	0.70	0.56	0.65	37,700
12 Mar 20	0.59000 -0.09	0.66	0.57	0.66	86,600
11 Mar 20	0.68000 -0.05	0.77	0.66	0.70	69,180
10 Mar 20	0.73000 +0.15	0.92	0.68	0.78	259,180
09 Mar 20	0.58000 -0.15	0.70	0.57	0.62	82,280
06 Mar 20	0.73000 +0.00	0.75	0.72	0.73	26,820
05 Mar 20	0.73000 -0.06	0.80	0.72	0.80	53,520
04 Mar 20	0.79000 -0.02	0.83	0.79	0.81	41,320
03 Mar 20	0.81000 -0.04	0.87	0.79	0.87	28,000
02 Mar 20	0.85000 +0.04	0.86	0.79	0.84	14,580
28 Feb 20	0.81000 -0.09	0.92	0.76	0.77	69,940
27 Feb 20	0.90000 +0.01	0.92	0.82	0.89	22,140
26 Feb 20	0.89000 -0.02	0.93	0.85	0.93	36,620
25 Feb 20	0.91000 +0.00	0.93	0.91	0.93	22,560
24 Feb 20	0.91000 -0.09	1.00	0.90	1.00	90,860
21 Feb 20	1.00000 -0.01	1.01	1.00	1.00	17,780
20 Feb 20	1.01000 +0.00	1.02	1.00	1.01	20,060
19 Feb 20	1.01000 +0.01	1.01	1.00	1.00	17,100
18 Feb 20	1.00000 -0.02	1.01	1.00	1.00	20,960
14 Feb 20	1.02000 +0.02	1.03	1.00	1.03	7,300
13 Feb 20	1.00000 -0.01	1.03	1.00	1.01	9,240
12 Feb 20	1.01000 -0.01	1.04	1.00	1.04	14,460
11 Feb 20	1.02000 -0.01	1.05	1.01	1.04	32,060
10 Feb 20	1.03000 +0.02	1.04	1.01	1.01	18,200
07 Feb 20	1.01000 -0.02	1.03	1.00	1.03	14,460
06 Feb 20	1.03000 +0.00	1.04	1.01	1.04	12,600
05 Feb 20	1.03000 +0.01	1.05	1.03	1.05	12,060
04 Feb 20	1.02000 +0.00	1.05	1.01	1.05	20,700
03 Feb 20	1.02000 +0.00	1.02	1.01	1.02	5,980
31 Jan 20	1.02000 +0.00	1.02	1.01	1.01	9,260
30 Jan 20	1.02000 -0.03	1.05	1.01	1.05	37,160
29 Jan 20	1.05000 -0.04	1.10	1.05	1.10	23,000
28 Jan 20	1.09000 +0.03	1.10	1.07	1.08	14,740
27 Jan 20	1.06000 -0.04	1.10	1.06	1.07	11,560
24 Jan 20	1.10000 -0.02	1.14	1.08	1.10	24,800
23 Jan 20	1.12000 +0.03	1.16	1.08	1.10	50,080
22 Jan 20	1.09000 -0.04	1.14	1.09	1.13	19,480
21 Jan 20	1.13000 -0.03	1.17	1.13	1.17	14,520
20 Jan 20	1.16000 -0.03	1.18	1.15	1.18	5,480
17 Jan 20	1.19000 +0.05	1.20	1.15	1.17	51,700
16 Jan 20	1.14000 +0.04	1.14	1.08	1.09	42,860
15 Jan 20	1.10000 +0.06	1.11	1.05	1.05	35,640
14 Jan 20	1.04000 -0.02	1.09	1.04	1.09	10,380
13 Jan 20	1.06000 -0.03	1.11	1.05	1.11	26,900
10 Jan 20	1.09000 +0.05	1.09	1.04	1.06	42,660
09 Jan 20	1.04000 -0.03	1.07	1.04	1.07	38,460
08 Jan 20	1.07000 -0.03	1.11	1.07	1.10	69,660
07 Jan 20	1.10000 -0.04	1.15	1.10	1.12	94,500
06 Jan 20	1.14000 -0.06	1.21	1.12	1.20	31,240
03 Jan 20	1.20000 +0.01	1.22	1.19	1.22	12,920
02 Jan 20	1.19000 -0.04	1.25	1.19	1.25	5,160
31 Dec 19	1.23000 -0.01	1.23	1.21	1.22	2,720
30 Dec 19	1.24000 -0.02	1.26	1.22	1.26	15,760
27 Dec 19	1.26000 +0.00	1.28	1.24	1.26	26,480
24 Dec 19	1.26000 -0.02	1.29	1.24	1.29	19,680
23 Dec 19	1.28000 +0.02	1.30	1.23	1.25	27,640
20 Dec 19	1.26000 +0.10	1.26	1.17	1.18	103,500
19 Dec 19	1.16000 +0.05	1.17	1.12	1.12	35,980
18 Dec 19	1.11000 +0.02	1.12	1.09	1.12	55,380
17 Dec 19	1.09000 +0.00	1.15	1.09	1.10	46,460
16 Dec 19	1.09000 -0.01	1.11	1.08	1.10	23,160
13 Dec 19	1.10000 +0.01	1.12	1.04	1.09	18,040
12 Dec 19	1.09000 +0.02	1.12	1.07	1.07	84,640
11 Dec 19	1.07000 -0.04	1.10	1.05	1.09	27,380
10 Dec 19	1.11000 -0.02	1.13	1.08	1.12	26,900
09 Dec 19	1.13000 -0.01	1.15	1.12	1.15	34,260
06 Dec 19	1.14000 +0.06	1.15	1.07	1.09	40,060
05 Dec 19	1.08000 +0.00	1.10	1.06	1.09	9,840
04 Dec 19	1.08000 +0.00	1.12	1.08	1.08	25,100
03 Dec 19	1.08000 +0.01	1.08	1.01	1.05	26,300
02 Dec 19	1.07000 -0.04	1.12	1.07	1.12	7,560
29 Nov 19	1.11000 +0.08	1.13	1.03	1.05	78,420
28 Nov 19	1.03000 +0.02	1.03	1.00	1.00	6,620
27 Nov 19	1.01000 +0.00	1.02	1.00	1.00	53,780
26 Nov 19	1.01000 +0.00	1.02	1.00	1.00	25,640
25 Nov 19	1.01000 -0.02	1.04	1.01	1.01	29,900
22 Nov 19	1.03000 +0.07	1.03	0.97	0.97	48,620
21 Nov 19	0.96000 +0.00	0.97	0.95	0.95	24,920
20 Nov 19	0.96000 -0.02	0.98	0.95	0.97	32,300
19 Nov 19	0.98000 +0.00	0.99	0.98	0.99	10,840
18 Nov 19	0.98000 -0.01	1.00	0.98	1.00	52,400
15 Nov 19	0.99000 +0.01	0.99	0.99	0.99	4,500
14 Nov 19	0.98000 +0.00	1.00	0.98	1.00	8,240
13 Nov 19	0.98000 -0.01	1.00	0.96	0.99	35,320
12 Nov 19	0.99000 +0.00	1.00	0.99	1.00	26,580
11 Nov 19	0.99000 +0.00	1.01	0.99	1.01	3,200
08 Nov 19	0.99000 -0.01	1.02	0.99	1.02	33,040
07 Nov 19	1.00000 +0.00	1.01	0.99	1.01	22,980
06 Nov 19	1.00000 +0.01	1.01	0.98	0.98	35,680
05 Nov 19	0.99000 +0.04	1.00	0.96	0.96	29,980
04 Nov 19	0.95000 -0.02	0.98	0.93	0.98	342,380
01 Nov 19	0.97000 +0.00	1.01	0.94	0.96	127,840
31 Oct 19	0.97000 +0.01	0.97	0.93	0.96	56,560
30 Oct 19	0.96000 -0.03	1.01	0.94	1.00	129,380
29 Oct 19	0.99000 -0.01	1.00	0.99	0.99	7,560
28 Oct 19	1.00000 +0.00	1.02	0.99	1.01	28,620
25 Oct 19	1.00000 +0.02	1.03	0.98	1.00	46,200
24 Oct 19	0.98000 +0.00	1.02	0.97	0.97	21,260
23 Oct 19	0.98000 +0.00	0.99	0.97	0.98	33,220
22 Oct 19	0.98000 -0.02	1.02	0.98	1.02	45,780
21 Oct 19	1.00000 +0.01	1.01	0.98	1.00	11,540
18 Oct 19	0.99000 -0.01	1.02	0.98	1.02	21,100
17 Oct 19	1.00000 -0.01	1.01	1.00	1.01	8,540
16 Oct 19	1.01000 +0.00	1.02	1.00	1.01	41,680
15 Oct 19	1.01000 -0.02	1.04	1.01	1.01	20,360
11 Oct 19	1.03000 +0.01	1.04	1.00	1.03	44,500
10 Oct 19	1.02000 +0.02	1.04	0.99	1.04	40,820
09 Oct 19	1.00000 +0.00	1.03	1.00	1.03	14,060
08 Oct 19	1.00000 -0.01	1.00	0.99	1.00	14,840
07 Oct 19	1.01000 -0.03	1.05	1.01	1.05	10,980
04 Oct 19	1.04000 +0.02	1.09	1.02	1.02	14,360
03 Oct 19	1.02000 +0.05	1.05	0.96	0.98	56,300
02 Oct 19	0.97000 +0.01	1.01	0.94	0.95	29,580
01 Oct 19	0.96000 -0.03	0.99	0.95	0.99	43,220
30 Sep 19	0.99000 -0.01	1.00	0.98	0.99	12,020
27 Sep 19	1.00000 -0.01	1.02	0.99	1.02	16,120
26 Sep 19	1.01000 +0.01	1.02	1.00	1.02	24,120
25 Sep 19	1.00000 -0.05	1.04	1.00	1.04	63,460
24 Sep 19	1.05000 -0.05	1.13	1.04	1.13	78,760
23 Sep 19	1.10000 +0.00	1.10	1.08	1.09	46,440
20 Sep 19	1.10000 +0.00	1.12	1.08	1.12	170,060
19 Sep 19	1.10000 -0.01	1.12	1.10	1.11	47,200
18 Sep 19	1.11000 -0.03	1.14	1.10	1.14	57,700
17 Sep 19	1.14000 -0.01	1.17	1.12	1.17	45,500
16 Sep 19	1.15000 +0.01	1.21	1.15	1.16	49,160
13 Sep 19	1.14000 +0.00	1.16	1.13	1.14	29,240
12 Sep 19	1.14000 -0.01	1.16	1.12	1.14	66,020
11 Sep 19	1.15000 +0.02	1.16	1.08	1.15	69,320
10 Sep 19	1.13000 +0.04	1.14	1.09	1.12	68,200
09 Sep 19	1.09000 +0.04	1.12	1.05	1.05	68,200
06 Sep 19	1.05000 +0.00	1.07	1.04	1.06	44,560
05 Sep 19	1.05000 +0.04	1.09	1.02	1.04	106,540
04 Sep 19	1.01000 +0.04	1.03	0.96	0.99	58,620
03 Sep 19	0.97000 +0.02	0.97	0.94	0.95	37,540
30 Aug 19	0.95000 +0.01	0.97	0.94	0.96	26,460
29 Aug 19	0.94000 +0.00	0.99	0.92	0.98	143,560
28 Aug 19	0.94000 -0.06	1.02	0.90	1.00	653,440
27 Aug 19	1.00000 +0.01	1.02	0.96	1.02	132,520
26 Aug 19	0.99000 -0.05	1.04	0.99	1.03	129,360
23 Aug 19	1.04000 -0.05	1.10	1.02	1.10	79,620
22 Aug 19	1.09000 -0.01	1.11	1.08	1.11	36,120
21 Aug 19	1.10000 +0.01	1.12	1.09	1.12	5,740
20 Aug 19	1.09000 -0.01	1.12	1.08	1.12	36,480
19 Aug 19	1.10000 +0.00	1.12	1.08	1.12	62,340
16 Aug 19	1.10000 +0.02	1.14	1.07	1.11	157,760
15 Aug 19	1.08000 -0.02	1.12	1.07	1.12	58,320
14 Aug 19	1.10000 -0.04	1.14	1.09	1.13	121,480
13 Aug 19	1.14000 -0.03	1.17	1.13	1.17	82,080
12 Aug 19	1.17000 +0.06	1.19	1.10	1.13	100,160
09 Aug 19	1.11000 +0.01	1.18	1.09	1.10	402,940
08 Aug 19	1.10000 -0.05	1.19	1.09	1.17	198,740
07 Aug 19	1.15000 -0.09	1.25	1.14	1.25	180,200
06 Aug 19	1.24000 -0.10	1.31	1.22	1.31	143,360
02 Aug 19	1.34000 -0.27	1.50	1.33	1.50	445,300
01 Aug 19	1.61000 -0.07	1.68	1.60	1.67	47,880
31 Jul 19	1.68000 -0.02	1.70	1.64	1.69	28,000
30 Jul 19	1.70000 +0.04	1.73	1.64	1.67	40,800
29 Jul 19	1.66000 -0.06	1.74	1.66	1.73	19,080
26 Jul 19	1.72000 -0.04	1.78	1.67	1.77	81,680
25 Jul 19	1.76000 +0.00	1.77	1.75	1.76	120,880
24 Jul 19	1.76000 +0.00	1.78	1.74	1.75	52,140
23 Jul 19	1.76000 +0.00	1.76	1.74	1.76	16,940
22 Jul 19	1.76000 +0.00	1.79	1.75	1.76	18,100
19 Jul 19	1.76000 +0.00	1.80	1.76	1.76	38,820
18 Jul 19	1.76000 +0.01	1.79	1.75	1.76	20,700
17 Jul 19	1.75000 -0.03	1.79	1.75	1.78	58,940
16 Jul 19	1.78000 +0.01	1.79	1.76	1.76	26,280
15 Jul 19	1.77000 -0.01	1.79	1.76	1.79	66,680
12 Jul 19	1.78000 +0.00	1.79	1.77	1.78	2,900
11 Jul 19	1.78000 +0.01	1.78	1.75	1.78	26,120
10 Jul 19	1.77000 +0.00	1.81	1.76	1.77	37,600
09 Jul 19	1.77000 -0.04	1.81	1.72	1.80	66,160
08 Jul 19	1.81000 -0.01	1.83	1.77	1.80	84,900
05 Jul 19	1.82000 +0.01	1.85	1.81	1.82	13,100
04 Jul 19	1.81000 -0.02	1.83	1.81	1.83	9,960
03 Jul 19	1.83000 -0.02	1.85	1.80	1.85	17,580
02 Jul 19	1.85000 -0.01	1.87	1.80	1.86	12,180
28 Jun 19	1.86000 -0.03	1.90	1.85	1.85	22,480
27 Jun 19	1.89000 -0.03	1.93	1.85	1.91	25,300
26 Jun 19	1.92000 +0.00	1.94	1.91	1.94	36,580
25 Jun 19	1.92000 +0.00	1.94	1.91	1.92	59,880
24 Jun 19	1.92000 -0.07	1.99	1.91	1.99	18,480
21 Jun 19	1.99000 +0.01	1.99	1.94	1.98	37,040
20 Jun 19	1.98000 +0.07	2.00	1.90	1.90	36,760
19 Jun 19	1.91000 -0.07	1.99	1.88	1.98	41,820
18 Jun 19	1.98000 -0.01	2.00	1.97	1.99	26,760
17 Jun 19	1.99000 -0.04	2.05	1.99	2.02	15,160
14 Jun 19	2.03000 +0.01	2.05	1.99	2.00	15,420
13 Jun 19	2.02000 +0.02	2.04	2.00	2.01	13,100
12 Jun 19	2.00000 +0.00	2.03	1.98	2.00	26,720
11 Jun 19	2.00000 +0.00	2.03	1.99	2.01	13,120
10 Jun 19	2.00000 +0.02	2.03	1.95	1.97	18,820
07 Jun 19	1.98000 -0.04	2.05	1.97	2.03	13,080
06 Jun 19	2.02000 +0.07	2.03	1.92	1.92	23,200
05 Jun 19	1.95000 -0.03	2.00	1.93	2.00	18,460
04 Jun 19	1.98000 +0.04	2.05	1.90	1.93	99,040
03 Jun 19	1.94000 +0.04	1.97	1.84	1.84	17,860
31 May 19	1.90000 -0.05	1.94	1.87	1.91	18,160
30 May 19	1.95000 -0.03	1.99	1.91	1.99	19,460
29 May 19	1.98000 -0.04	2.03	1.94	2.00	22,540
28 May 19	2.02000 +0.00	2.05	1.99	2.00	15,300
27 May 19	2.02000 +0.00	2.06	2.01	2.01	5,300
24 May 19	2.02000 -0.01	2.11	1.98	2.03	40,160
23 May 19	2.03000 -0.07	2.05	2.00	2.05	38,880
22 May 19	2.10000 -0.04	2.15	2.08	2.13	21,020
21 May 19	2.14000 -0.08	2.22	2.10	2.18	51,180
17 May 19	2.22000 -0.02	2.26	2.19	2.24	30,760
16 May 19	2.24000 +0.00	2.27	2.21	2.25	144,420
15 May 19	2.24000 -0.06	2.31	2.23	2.28	70,220
14 May 19	2.30000 +0.02	2.36	2.29	2.31	29,400
13 May 19	2.28000 -0.07	2.36	2.25	2.36	51,220
10 May 19	2.35000 -0.04	2.37	2.34	2.35	13,600
09 May 19	2.39000 -0.01	2.40	2.32	2.38	69,320
08 May 19	2.40000 +0.06	2.44	2.33	2.33	63,780
07 May 19	2.34000 -0.03	2.38	2.30	2.38	122,360
06 May 19	2.37000 -0.01	2.40	2.32	2.37	185,040
03 May 19	2.38000 +0.12	2.42	2.35	2.38	56,360
02 May 19	2.26000 -0.11	2.36	2.21	2.35	37,540
01 May 19	2.37000 -0.01	2.40	2.35	2.35	78,320
30 Apr 19	2.38000 +0.01	2.39	2.33	2.36	74,260
29 Apr 19	2.37000 +0.04	2.41	2.32	2.34	43,980
26 Apr 19	2.33000 -0.08	2.40	2.31	2.40	42,080
25 Apr 19	2.41000 +0.00	2.44	2.37	2.42	60,480
24 Apr 19	2.41000 +0.13	2.42	2.30	2.33	159,680
23 Apr 19	2.28000 +0.10	2.33	2.18	2.18	158,660
22 Apr 19	2.18000 +0.00	2.18	2.15	2.18	34,460
18 Apr 19	2.18000 -0.02	2.20	2.15	2.19	28,820
17 Apr 19	2.20000 -0.07	2.29	2.17	2.28	36,340
16 Apr 19	2.27000 +0.01	2.28	2.24	2.26	21,860
15 Apr 19	2.26000 +0.00	2.30	2.25	2.26	40,040
12 Apr 19	2.26000 +0.07	2.31	2.17	2.19	203,960
11 Apr 19	2.19000 +0.14	2.21	2.04	2.05	68,800
10 Apr 19	2.05000 +0.08	2.05	1.95	1.98	33,300
09 Apr 19	1.97000 +0.00	2.00	1.94	1.99	19,080
08 Apr 19	1.97000 -0.03	2.01	1.95	2.00	39,960
05 Apr 19	2.00000 +0.02	2.00	1.97	1.97	14,780
04 Apr 19	1.98000 +0.06	1.98	1.92	1.92	30,280
03 Apr 19	1.92000 +0.03	1.95	1.90	1.92	24,160
02 Apr 19	1.89000 +0.06	1.89	1.83	1.85	21,200
01 Apr 19	1.83000 +0.02	1.86	1.80	1.80	15,160
29 Mar 19	1.81000 +0.01	1.84	1.75	1.82	25,400
28 Mar 19	1.80000 +0.01	1.84	1.78	1.83	10,440
27 Mar 19	1.79000 +0.02	1.80	1.76	1.78	50,520
26 Mar 19	1.77000 -0.04	1.82	1.76	1.80	15,520
25 Mar 19	1.81000 +0.00	1.82	1.75	1.81	32,080
22 Mar 19	1.81000 -0.04	1.86	1.78	1.85	29,260
21 Mar 19	1.85000 -0.02	1.87	1.85	1.86	30,140
20 Mar 19	1.87000 -0.01	1.89	1.86	1.89	8,980
19 Mar 19	1.88000 +0.02	1.89	1.87	1.89	18,400
18 Mar 19	1.86000 -0.05	1.91	1.84	1.89	45,960
15 Mar 19	1.91000 +0.02	1.91	1.86	1.89	68,620
14 Mar 19	1.89000 -0.06	1.98	1.86	1.98	57,180
13 Mar 19	1.95000 +0.18	2.08	1.86	1.88	158,180
12 Mar 19	1.77000 -0.08	1.89	1.76	1.89	72,500
11 Mar 19	1.85000 +0.02	1.89	1.84	1.84	28,740
08 Mar 19	1.83000 -0.08	1.91	1.83	1.91	88,160
07 Mar 19	1.91000 -0.04	1.97	1.91	1.97	23,980
06 Mar 19	1.95000 +0.00	1.99	1.94	1.95	13,540
05 Mar 19	1.95000 -0.02	2.00	1.94	1.98	19,740
04 Mar 19	1.97000 -0.06	2.18	1.97	2.09	28,180
01 Mar 19	2.03000 +0.07	2.05	1.95	1.95	30,600
28 Feb 19	1.96000 -0.01	1.98	1.94	1.98	16,760
27 Feb 19	1.97000 +0.02	1.99	1.91	1.98	28,060
26 Feb 19	1.95000 +0.00	1.98	1.94	1.95	7,240
25 Feb 19	1.95000 -0.01	1.98	1.93	1.93	10,800
22 Feb 19	1.96000 +0.06	2.00	1.90	1.91	27,280
21 Feb 19	1.90000 -0.03	1.94	1.89	1.94	11,300
20 Feb 19	1.93000 +0.02	1.95	1.90	1.92	18,760
19 Feb 19	1.91000 -0.05	1.97	1.89	1.95	28,420
15 Feb 19	1.96000 +0.02	1.98	1.92	1.98	14,020
14 Feb 19	1.94000 +0.05	1.97	1.87	1.88	30,960
13 Feb 19	1.89000 +0.05	1.89	1.84	1.85	24,820
12 Feb 19	1.84000 -0.01	1.86	1.82	1.86	12,340
11 Feb 19	1.85000 -0.01	1.88	1.80	1.88	53,080
08 Feb 19	1.86000 +0.04	1.88	1.80	1.82	58,380
07 Feb 19	1.82000 +0.02	1.84	1.80	1.80	49,300
06 Feb 19	1.80000 +0.03	1.81	1.70	1.77	46,300
05 Feb 19	1.77000 -0.01	1.78	1.73	1.78	32,320
04 Feb 19	1.78000 -0.05	1.87	1.77	1.85	24,800
01 Feb 19	1.83000 -0.02	1.88	1.81	1.84	27,900
31 Jan 19	1.85000 -0.10	1.95	1.85	1.95	33,160
30 Jan 19	1.95000 +0.03	1.95	1.89	1.93	25,800
29 Jan 19	1.92000 -0.03	1.97	1.87	1.97	38,920
28 Jan 19	1.95000 +0.04	1.97	1.88	1.90	44,640
25 Jan 19	1.91000 +0.01	1.98	1.89	1.91	45,360
24 Jan 19	1.90000 -0.01	1.92	1.85	1.91	21,920
23 Jan 19	1.91000 +0.00	1.94	1.84	1.92	33,760
22 Jan 19	1.91000 -0.07	1.98	1.91	1.98	31,420
21 Jan 19	1.98000 +0.08	1.99	1.88	1.88	32,420
18 Jan 19	1.90000 +0.16	1.95	1.71	1.76	269,060
17 Jan 19	1.74000 -0.08	1.87	1.74	1.87	67,900
16 Jan 19	1.82000 -0.06	1.91	1.79	1.86	57,900
15 Jan 19	1.88000 +0.01	1.94	1.87	1.88	45,320
14 Jan 19	1.87000 -0.04	1.94	1.86	1.89	30,160
11 Jan 19	1.91000 -0.04	1.98	1.90	1.96	97,860
10 Jan 19	1.95000 -0.07	2.02	1.95	2.00	38,720
09 Jan 19	2.02000 +0.11	2.06	1.93	1.93	96,320
08 Jan 19	1.91000 +0.03	1.97	1.90	1.90	44,900
07 Jan 19	1.88000 -0.07	1.96	1.87	1.91	22,500
04 Jan 19	1.95000 +0.05	2.01	1.89	1.96	68,940
03 Jan 19	1.90000 +0.09	1.91	1.79	1.81	60,780
02 Jan 19	1.81000 +0.01	1.84	1.72	1.80	48,560
31 Dec 18	1.80000 +0.11	1.80	1.69	1.75	40,640
28 Dec 18	1.69000 -0.01	1.72	1.62	1.68	43,640
27 Dec 18	1.70000 +0.10	1.70	1.61	1.68	45,860
24 Dec 18	1.60000 +0.04	1.62	1.54	1.58	21,680
21 Dec 18	1.56000 +0.02	1.60	1.53	1.54	33,100
20 Dec 18	1.54000 -0.03	1.56	1.48	1.56	95,140
19 Dec 18	1.57000 +0.02	1.62	1.56	1.56	48,380
18 Dec 18	1.55000 -0.01	1.61	1.53	1.57	73,920
17 Dec 18	1.56000 -0.05	1.66	1.55	1.65	83,040
14 Dec 18	1.61000 +0.03	1.63	1.57	1.58	67,980
13 Dec 18	1.58000 -0.08	1.65	1.53	1.65	112,200
12 Dec 18	1.66000 +0.03	1.69	1.60	1.66	194,540
11 Dec 18	1.63000 +0.03	1.71	1.61	1.65	30,800
10 Dec 18	1.60000 -0.08	1.65	1.58	1.65	109,600
07 Dec 18	1.68000 -0.01	1.77	1.66	1.73	71,800
06 Dec 18	1.69000 -0.14	1.81	1.50	1.74	176,620
05 Dec 18	1.83000 -0.05	1.91	1.78	1.90	64,220
04 Dec 18	1.88000 -0.30	2.14	1.83	2.14	460,520
03 Dec 18	2.18000 -0.03	2.26	2.17	2.24	30,340
30 Nov 18	2.21000 +0.00	2.26	2.15	2.20	22,220
29 Nov 18	2.21000 -0.08	2.29	2.20	2.29	47,920
28 Nov 18	2.29000 +0.10	2.33	2.13	2.20	84,160
27 Nov 18	2.19000 -0.08	2.28	2.17	2.28	55,440
26 Nov 18	2.27000 +0.00	2.39	2.24	2.35	57,420
23 Nov 18	2.27000 -0.16	2.43	2.25	2.43	51,900
22 Nov 18	2.43000 +0.11	2.44	2.30	2.31	32,380
21 Nov 18	2.32000 -0.02	2.33	2.29	2.29	79,380
20 Nov 18	2.34000 -0.08	2.41	2.28	2.40	85,300
19 Nov 18	2.42000 +0.07	2.44	2.33	2.35	41,280
16 Nov 18	2.35000 -0.12	2.47	2.32	2.47	54,180
15 Nov 18	2.47000 +0.09	2.50	2.34	2.35	83,700
14 Nov 18	2.38000 +0.06	2.38	2.26	2.34	32,340
13 Nov 18	2.32000 -0.10	2.44	2.31	2.41	21,040
12 Nov 18	2.42000 -0.07	2.50	2.40	2.50	17,860
09 Nov 18	2.49000 -0.14	2.60	2.47	2.60	27,160
08 Nov 18	2.63000 -0.09	2.74	2.60	2.70	25,640
07 Nov 18	2.72000 +0.05	2.72	2.67	2.70	17,720
06 Nov 18	2.67000 -0.03	2.73	2.63	2.71	25,040
05 Nov 18	2.70000 -0.01	2.73	2.66	2.72	21,920
02 Nov 18	2.71000 -0.10	2.83	2.61	2.83	54,960
01 Nov 18	2.81000 +0.22	2.90	2.73	2.85	190,980
31 Oct 18	2.59000 +0.17	2.61	2.44	2.49	83,600
30 Oct 18	2.42000 +0.02	2.45	2.36	2.40	51,200
29 Oct 18	2.40000 -0.15	2.54	2.40	2.53	59,660
26 Oct 18	2.55000 -0.02	2.62	2.53	2.57	27,100
25 Oct 18	2.57000 +0.03	2.61	2.53	2.54	24,120
24 Oct 18	2.54000 -0.15	2.73	2.53	2.70	97,500
23 Oct 18	2.69000 -0.09	2.77	2.64	2.77	72,100
22 Oct 18	2.78000 +0.02	2.85	2.73	2.80	32,100
19 Oct 18	2.76000 +0.02	2.82	2.72	2.73	60,980
18 Oct 18	2.74000 -0.07	2.88	2.70	2.81	76,060
17 Oct 18	2.81000 -0.08	2.88	2.79	2.85	53,760
16 Oct 18	2.89000 -0.02	2.95	2.85	2.91	40,340
15 Oct 18	2.91000 -0.06	3.01	2.88	2.94	85,700
12 Oct 18	2.97000 -0.05	3.04	2.89	2.99	166,580
11 Oct 18	3.02000 -0.10	3.11	2.98	3.06	209,500
10 Oct 18	3.12000 -0.09	3.22	3.09	3.22	132,200
09 Oct 18	3.21000 -0.01	3.25	3.20	3.22	88,720
05 Oct 18	3.22000 -0.02	3.25	3.20	3.22	140,880
04 Oct 18	3.24000 +0.04	3.27	3.18	3.21	217,960
03 Oct 18	3.20000 +0.15	3.20	3.02	3.06	329,840
02 Oct 18	3.05000 +0.03	3.24	3.02	3.15	361,140
01 Oct 18	3.02000 +0.07	3.09	3.01	3.07	93,320
28 Sep 18	2.95000 -0.02	3.12	2.90	2.99	274,300
27 Sep 18	2.97000 +0.02	3.00	2.93	2.99	110,540
26 Sep 18	2.95000 +0.10	2.97	2.86	2.86	177,060
25 Sep 18	2.85000 +0.06	2.91	2.76	2.80	87,260
24 Sep 18	2.79000 -0.06	2.84	2.68	2.80	81,060
21 Sep 18	2.85000 +0.10	2.87	2.72	2.75	271,600
20 Sep 18	2.75000 +0.07	2.78	2.65	2.69	236,460
19 Sep 18	2.68000 +0.14	2.70	2.54	2.55	173,800
18 Sep 18	2.54000 +0.02	2.59	2.45	2.53	96,840
17 Sep 18	2.52000 +0.01	2.55	2.41	2.51	46,360
14 Sep 18	2.51000 +0.25	2.53	2.24	2.25	265,500
13 Sep 18	2.26000 +0.01	2.28	2.22	2.25	35,180
12 Sep 18	2.25000 -0.05	2.32	2.23	2.30	25,620
11 Sep 18	2.30000 +0.06	2.31	2.23	2.23	33,520
10 Sep 18	2.24000 -0.11	2.35	2.24	2.33	90,840
07 Sep 18	2.35000 -0.05	2.41	2.34	2.41	39,240
06 Sep 18	2.40000 +0.02	2.42	2.38	2.39	12,560
05 Sep 18	2.38000 -0.06	2.45	2.37	2.44	46,580
04 Sep 18	2.44000 -0.06	2.50	2.43	2.48	49,820
31 Aug 18	2.50000 -0.07	2.58	2.50	2.58	88,220
30 Aug 18	2.57000 +0.01	2.58	2.54	2.56	17,480
29 Aug 18	2.56000 -0.02	2.60	2.55	2.57	17,240
28 Aug 18	2.58000 +0.03	2.60	2.55	2.58	35,980
27 Aug 18	2.55000 -0.01	2.61	2.54	2.56	71,720
24 Aug 18	2.56000 +0.01	2.57	2.53	2.56	25,660
23 Aug 18	2.55000 -0.03	2.59	2.55	2.56	22,000
22 Aug 18	2.58000 +0.02	2.58	2.51	2.57	4,900
21 Aug 18	2.56000 +0.01	2.60	2.50	2.57	144,000
20 Aug 18	2.55000 +0.07	2.59	2.46	2.46	81,000
17 Aug 18	2.48000 -0.04	2.50	2.41	2.50	47,360
16 Aug 18	2.52000 +0.19	2.56	2.36	2.37	76,740
15 Aug 18	2.33000 -0.07	2.45	2.29	2.40	62,420
14 Aug 18	2.40000 -0.06	2.49	2.37	2.49	20,340
13 Aug 18	2.46000 -0.05	2.53	2.46	2.51	18,380
10 Aug 18	2.51000 +0.04	2.52	2.45	2.49	31,720
09 Aug 18	2.47000 +0.01	2.49	2.41	2.46	23,200
08 Aug 18	2.46000 -0.07	2.54	2.46	2.52	23,180
07 Aug 18	2.53000 +0.07	2.55	2.44	2.44	35,100
03 Aug 18	2.46000 -0.09	2.54	2.39	2.54	113,080
02 Aug 18	2.55000 +0.05	2.56	2.48	2.51	53,320
01 Aug 18	2.50000 +0.04	2.51	2.41	2.42	32,080
31 Jul 18	2.46000 -0.01	2.49	2.42	2.48	51,020
30 Jul 18	2.47000 -0.12	2.60	2.45	2.59	119,500
27 Jul 18	2.59000 -0.06	2.67	2.56	2.65	33,220
26 Jul 18	2.65000 -0.09	2.72	2.63	2.72	29,440
25 Jul 18	2.74000 +0.08	2.75	2.64	2.66	109,460
24 Jul 18	2.66000 +0.05	2.67	2.61	2.61	150,300
23 Jul 18	2.61000 +0.01	2.63	2.60	2.62	30,020
20 Jul 18	2.60000 +0.03	2.61	2.55	2.58	45,060
19 Jul 18	2.57000 +0.00	2.60	2.54	2.59	17,980
18 Jul 18	2.57000 +0.09	2.60	2.46	2.48	79,660
17 Jul 18	2.48000 -0.10	2.59	2.48	2.59	119,280
16 Jul 18	2.58000 -0.03	2.61	2.54	2.60	45,100
13 Jul 18	2.61000 +0.05	2.62	2.56	2.56	38,740
12 Jul 18	2.56000 -0.01	2.63	2.52	2.56	92,460
11 Jul 18	2.57000 -0.02	2.58	2.51	2.58	46,660
10 Jul 18	2.59000 +0.08	2.60	2.52	2.52	45,420
09 Jul 18	2.51000 +0.02	2.57	2.47	2.55	46,820
06 Jul 18	2.49000 -0.02	2.53	2.48	2.51	54,460
05 Jul 18	2.51000 -0.02	2.55	2.51	2.54	28,680
04 Jul 18	2.53000 -0.02	2.55	2.50	2.54	14,440
03 Jul 18	2.55000 -0.08	2.62	2.51	2.62	86,360
29 Jun 18	2.63000 +0.09	2.63	2.54	2.58	71,520
28 Jun 18	2.54000 -0.04	2.65	2.52	2.56	74,960
27 Jun 18	2.58000 +0.07	2.62	2.52	2.52	147,160
26 Jun 18	2.51000 -0.04	2.60	2.47	2.55	197,560
25 Jun 18	2.55000 -0.13	2.67	2.42	2.67	152,540
22 Jun 18	2.68000 +0.08	2.70	2.62	2.62	25,960
21 Jun 18	2.60000 -0.10	2.70	2.59	2.70	48,320
20 Jun 18	2.70000 +0.07	2.73	2.62	2.63	30,060
19 Jun 18	2.63000 +0.00	2.65	2.60	2.61	21,860
18 Jun 18	2.63000 +0.05	2.65	2.57	2.58	45,920
15 Jun 18	2.58000 -0.10	2.68	2.53	2.67	125,360
14 Jun 18	2.68000 -0.05	2.74	2.67	2.74	38,700
13 Jun 18	2.73000 +0.00	2.76	2.71	2.71	39,880
12 Jun 18	2.73000 +0.03	2.75	2.70	2.74	43,140
11 Jun 18	2.70000 +0.01	2.74	2.69	2.72	40,760
08 Jun 18	2.69000 -0.01	2.73	2.69	2.72	57,900
07 Jun 18	2.70000 -0.05	2.75	2.70	2.74	77,920
06 Jun 18	2.75000 -0.19	2.76	2.71	2.73	179,840
05 Jun 18	2.94000 +0.01	2.96	2.89	2.93	32,900
04 Jun 18	2.93000 -0.05	3.00	2.88	3.00	88,720
01 Jun 18	2.98000 +0.16	3.02	2.88	2.90	164,000
31 May 18	2.82000 +0.12	2.83	2.72	2.73	196,140
30 May 18	2.70000 +0.03	2.72	2.69	2.71	15,000
29 May 18	2.67000 +0.02	2.75	2.67	2.73	51,040
28 May 18	2.65000 +0.04	2.69	2.56	2.59	54,720
25 May 18	2.61000 +0.09	2.65	2.50	2.50	64,820
24 May 18	2.52000 +0.03	2.53	2.48	2.52	72,060
23 May 18	2.49000 -0.03	2.56	2.49	2.52	28,380
22 May 18	2.52000 -0.13	2.66	2.50	2.65	58,780
18 May 18	2.65000 -0.07	2.72	2.54	2.71	102,720
17 May 18	2.72000 +0.10	2.73	2.63	2.63	73,880
16 May 18	2.62000 +0.13	2.63	2.50	2.50	284,740
15 May 18	2.49000 +0.06	2.51	2.40	2.42	48,340
14 May 18	2.43000 -0.01	2.47	2.40	2.47	16,240
11 May 18	2.44000 -0.05	2.51	2.44	2.50	35,900
10 May 18	2.49000 +0.11	2.53	2.38	2.39	177,640
09 May 18	2.38000 -0.02	2.40	2.30	2.40	121,700
08 May 18	2.40000 +0.00	2.40	2.35	2.39	42,400
07 May 18	2.40000 +0.02	2.43	2.38	2.40	28,380
04 May 18	2.38000 +0.04	2.39	2.33	2.34	14,860
03 May 18	2.34000 -0.02	2.40	2.33	2.36	66,960
02 May 18	2.36000 +0.02	2.40	2.33	2.33	178,360
01 May 18	2.34000 -0.03	2.37	2.34	2.37	157,000
30 Apr 18	2.37000 +0.03	2.40	2.34	2.34	42,160
27 Apr 18	2.34000 -0.02	2.35	2.33	2.35	17,180
26 Apr 18	2.36000 -0.03	2.40	2.36	2.40	95,200
25 Apr 18	2.39000 +0.04	2.40	2.33	2.35	43,100
24 Apr 18	2.35000 -0.04	2.42	2.35	2.38	74,880
23 Apr 18	2.39000 +0.04	2.39	2.29	2.32	26,920
20 Apr 18	2.35000 +0.03	2.35	2.27	2.32	45,980
19 Apr 18	2.32000 -0.05	2.37	2.31	2.37	53,680
18 Apr 18	2.37000 -0.03	2.42	2.36	2.41	47,300
17 Apr 18	2.40000 +0.03	2.41	2.32	2.36	41,360
16 Apr 18	2.37000 -0.05	2.43	2.35	2.43	51,640
13 Apr 18	2.42000 +0.03	2.43	2.36	2.39	46,860
12 Apr 18	2.39000 +0.08	2.39	2.28	2.32	48,700
11 Apr 18	2.31000 -0.07	2.42	2.20	2.33	195,580
10 Apr 18	2.38000 +0.08	2.39	2.30	2.30	93,580
09 Apr 18	2.30000 +0.14	2.38	2.16	2.16	106,420
06 Apr 18	2.16000 -0.03	2.20	2.14	2.19	45,280
05 Apr 18	2.19000 +0.04	2.19	2.15	2.17	50,940
04 Apr 18	2.15000 +0.03	2.17	2.09	2.10	53,940
03 Apr 18	2.12000 +0.02	2.13	2.09	2.10	60,040
02 Apr 18	2.10000 +0.00	2.12	2.06	2.08	14,200
29 Mar 18	2.10000 +0.02	2.11	2.05	2.06	67,760
28 Mar 18	2.08000 +0.00	2.10	2.05	2.05	71,320
27 Mar 18	2.08000 -0.07	2.16	2.08	2.13	79,300
26 Mar 18	2.15000 -0.06	2.28	2.03	2.20	301,640
23 Mar 18	2.21000 +0.05	2.26	2.15	2.18	185,780
22 Mar 18	2.16000 +0.06	2.20	2.09	2.09	373,360
21 Mar 18	2.10000 +0.07	2.10	2.03	2.03	115,080
20 Mar 18	2.03000 +0.00	2.05	2.01	2.02	192,620
19 Mar 18	2.03000 +0.02	2.04	2.00	2.03	113,260
16 Mar 18	2.01000 +0.04	2.03	1.97	1.98	252,360
15 Mar 18	1.97000 +0.09	1.98	1.90	1.90	169,840
14 Mar 18	1.88000 +0.02	1.91	1.85	1.89	59,480
13 Mar 18	1.86000 -0.02	1.91	1.86	1.89	52,700
12 Mar 18	1.88000 -0.01	1.90	1.83	1.88	66,800
09 Mar 18	1.89000 +0.04	1.89	1.83	1.84	90,560
08 Mar 18	1.85000 +0.03	1.88	1.83	1.83	52,080
07 Mar 18	1.82000 -0.03	1.86	1.82	1.85	76,400
06 Mar 18	1.85000 +0.04	1.87	1.80	1.80	12,160
05 Mar 18	1.81000 +0.02	1.84	1.79	1.80	16,360
02 Mar 18	1.79000 +0.06	1.80	1.73	1.74	19,380
01 Mar 18	1.73000 -0.09	1.82	1.71	1.81	81,080
28 Feb 18	1.82000 -0.04	1.88	1.82	1.84	28,860
27 Feb 18	1.86000 -0.03	1.91	1.82	1.90	25,100
26 Feb 18	1.89000 +0.01	1.92	1.87	1.88	81,900
23 Feb 18	1.88000 +0.03	1.88	1.82	1.85	92,140
22 Feb 18	1.85000 +0.00	1.88	1.82	1.85	40,980
21 Feb 18	1.85000 +0.00	1.86	1.82	1.84	74,660
20 Feb 18	1.85000 +0.03	1.86	1.79	1.81	80,540
16 Feb 18	1.82000 -0.02	1.84	1.80	1.83	32,280
15 Feb 18	1.84000 +0.07	1.84	1.77	1.77	181,000
14 Feb 18	1.77000 +0.06	1.77	1.71	1.74	77,460
13 Feb 18	1.71000 -0.04	1.75	1.71	1.74	19,160
12 Feb 18	1.75000 +0.05	1.78	1.69	1.69	69,340
09 Feb 18	1.70000 +0.02	1.70	1.63	1.70	195,640
08 Feb 18	1.68000 -0.01	1.71	1.65	1.70	26,240
07 Feb 18	1.69000 +0.00	1.72	1.66	1.66	87,540
06 Feb 18	1.69000 +0.03	1.69	1.62	1.62	46,020
05 Feb 18	1.66000 +0.04	1.70	1.60	1.60	122,120
02 Feb 18	1.62000 -0.02	1.67	1.58	1.66	28,640
01 Feb 18	1.64000 -0.01	1.69	1.63	1.66	113,960
31 Jan 18	1.65000 +0.00	1.67	1.63	1.65	26,480
30 Jan 18	1.65000 -0.01	1.68	1.61	1.65	53,500
29 Jan 18	1.66000 +0.02	1.68	1.64	1.64	50,940
26 Jan 18	1.64000 +0.02	1.67	1.62	1.65	235,260
25 Jan 18	1.62000 +0.05	1.64	1.55	1.58	73,640
24 Jan 18	1.57000 -0.05	1.62	1.52	1.61	40,020
23 Jan 18	1.62000 +0.02	1.62	1.58	1.59	32,140
22 Jan 18	1.60000 -0.02	1.64	1.58	1.64	36,200
19 Jan 18	1.62000 +0.00	1.65	1.61	1.65	42,680
18 Jan 18	1.62000 -0.05	1.69	1.62	1.66	37,980
17 Jan 18	1.67000 +0.03	1.68	1.62	1.62	28,800
16 Jan 18	1.64000 -0.05	1.69	1.62	1.67	40,740
15 Jan 18	1.69000 +0.05	1.69	1.62	1.65	47,880
12 Jan 18	1.64000 +0.07	1.66	1.56	1.56	65,680
11 Jan 18	1.57000 +0.02	1.60	1.54	1.56	28,460
10 Jan 18	1.55000 -0.03	1.60	1.54	1.56	26,680
09 Jan 18	1.58000 +0.04	1.58	1.51	1.51	48,440
08 Jan 18	1.54000 +0.01	1.55	1.51	1.51	29,140
05 Jan 18	1.53000 +0.00	1.55	1.52	1.53	16,100
04 Jan 18	1.53000 +0.00	1.54	1.51	1.51	19,980
03 Jan 18	1.53000 -0.01	1.54	1.50	1.52	25,240
02 Jan 18	1.54000 +0.00	1.58	1.52	1.58	12,160
29 Dec 17	1.54000 +0.01	1.55	1.52	1.52	5,180
28 Dec 17	1.53000 -0.02	1.56	1.52	1.56	9,160
27 Dec 17	1.55000 +0.02	1.57	1.51	1.55	24,420
22 Dec 17	1.53000 +0.04	1.55	1.48	1.50	53,000
21 Dec 17	1.49000 -0.01	1.50	1.47	1.50	24,700
20 Dec 17	1.50000 +0.02	1.50	1.46	1.48	27,760
19 Dec 17	1.48000 -0.01	1.50	1.47	1.48	15,940
18 Dec 17	1.49000 -0.01	1.53	1.47	1.49	32,700
15 Dec 17	1.50000 +0.02	1.50	1.45	1.48	44,520
14 Dec 17	1.48000 +0.04	1.49	1.43	1.43	59,340
13 Dec 17	1.44000 -0.03	1.47	1.43	1.44	38,720
12 Dec 17	1.47000 -0.01	1.48	1.43	1.46	66,620
11 Dec 17	1.48000 -0.03	1.52	1.48	1.49	54,800
08 Dec 17	1.51000 +0.03	1.51	1.44	1.49	48,860
07 Dec 17	1.48000 +0.04	1.48	1.44	1.44	6,340
06 Dec 17	1.44000 -0.07	1.50	1.41	1.50	100,280
05 Dec 17	1.51000 -0.01	1.54	1.51	1.52	38,680
04 Dec 17	1.52000 -0.06	1.58	1.52	1.58	36,220
01 Dec 17	1.58000 +0.02	1.58	1.55	1.57	15,840
30 Nov 17	1.56000 +0.00	1.58	1.54	1.56	15,360
29 Nov 17	1.56000 +0.04	1.56	1.52	1.53	36,060
28 Nov 17	1.52000 -0.03	1.59	1.52	1.53	40,640
27 Nov 17	1.55000 -0.06	1.62	1.54	1.62	21,060
24 Nov 17	1.61000 +0.06	1.63	1.54	1.54	31,840
23 Nov 17	1.55000 +0.01	1.56	1.53	1.53	6,620
22 Nov 17	1.54000 -0.01	1.59	1.54	1.55	18,560
21 Nov 17	1.55000 +0.02	1.56	1.53	1.53	30,100
20 Nov 17	1.53000 -0.04	1.56	1.52	1.54	10,060
17 Nov 17	1.57000 +0.01	1.60	1.54	1.57	20,620
16 Nov 17	1.56000 +0.05	1.59	1.51	1.52	16,020
15 Nov 17	1.51000 -0.05	1.55	1.51	1.51	26,000
14 Nov 17	1.56000 -0.04	1.61	1.56	1.60	68,520
13 Nov 17	1.60000 +0.02	1.61	1.58	1.58	36,600
10 Nov 17	1.58000 -0.05	1.62	1.58	1.59	32,000
09 Nov 17	1.63000 -0.01	1.66	1.61	1.62	26,780
08 Nov 17	1.64000 +0.01	1.64	1.55	1.60	24,900
07 Nov 17	1.63000 +0.00	1.63	1.59	1.59	26,420
06 Nov 17	1.63000 +0.04	1.64	1.59	1.61	45,380
03 Nov 17	1.59000 -0.07	1.66	1.56	1.66	100,660
02 Nov 17	1.66000 -0.09	1.71	1.59	1.69	47,680
01 Nov 17	1.75000 +0.00	1.78	1.72	1.75	16,500
31 Oct 17	1.75000 +0.00	1.75	1.71	1.74	18,620
30 Oct 17	1.75000 +0.11	1.75	1.61	1.61	35,520
27 Oct 17	1.64000 +0.01	1.70	1.61	1.62	244,900
26 Oct 17	1.63000 +0.00	1.64	1.60	1.60	11,160
25 Oct 17	1.63000 +0.02	1.63	1.57	1.60	46,820
24 Oct 17	1.61000 -0.02	1.64	1.59	1.63	52,940
23 Oct 17	1.63000 -0.04	1.68	1.55	1.65	45,200
20 Oct 17	1.67000 -0.02	1.70	1.65	1.66	23,220
19 Oct 17	1.69000 -0.01	1.73	1.66	1.72	37,900
18 Oct 17	1.70000 +0.02	1.71	1.65	1.65	104,280
17 Oct 17	1.68000 +0.01	1.68	1.61	1.66	37,460
16 Oct 17	1.67000 +0.00	1.68	1.65	1.66	41,080
13 Oct 17	1.67000 +0.02	1.69	1.65	1.66	28,540
12 Oct 17	1.65000 +0.01	1.67	1.65	1.65	35,280
11 Oct 17	1.64000 -0.01	1.66	1.64	1.66	30,600
10 Oct 17	1.65000 -0.01	1.66	1.65	1.65	48,780
06 Oct 17	1.66000 +0.03	1.66	1.63	1.64	67,940
05 Oct 17	1.63000 +0.11	1.64	1.55	1.61	178,140
04 Oct 17	1.52000 +0.12	1.54	1.40	1.40	59,060
03 Oct 17	1.40000 +0.02	1.41	1.38	1.39	119,820
02 Oct 17	1.38000 -0.01	1.40	1.37	1.37	9,040
29 Sep 17	1.39000 -0.02	1.44	1.36	1.44	35,940
28 Sep 17	1.41000 -0.03	1.45	1.41	1.42	56,780
27 Sep 17	1.44000 -0.02	1.49	1.43	1.48	19,920
26 Sep 17	1.46000 +0.02	1.48	1.43	1.43	59,280
25 Sep 17	1.44000 +0.03	1.45	1.41	1.41	73,680
22 Sep 17	1.41000 -0.01	1.42	1.37	1.40	19,920
21 Sep 17	1.42000 +0.00	1.44	1.38	1.40	41,660
20 Sep 17	1.42000 +0.08	1.42	1.35	1.35	40,580
19 Sep 17	1.34000 +0.03	1.35	1.31	1.31	35,940
18 Sep 17	1.31000 -0.04	1.34	1.31	1.32	10,180
15 Sep 17	1.35000 +0.03	1.35	1.33	1.34	28,040
14 Sep 17	1.32000 +0.01	1.34	1.31	1.31	38,080
13 Sep 17	1.31000 +0.05	1.32	1.28	1.29	65,680
12 Sep 17	1.26000 -0.01	1.29	1.26	1.29	20,520
11 Sep 17	1.27000 +0.00	1.29	1.26	1.27	117,860
08 Sep 17	1.27000 -0.02	1.29	1.27	1.29	9,380
07 Sep 17	1.29000 +0.01	1.29	1.27	1.28	27,020
06 Sep 17	1.28000 +0.00	1.29	1.28	1.28	13,300
05 Sep 17	1.28000 -0.01	1.31	1.28	1.31	30,620
01 Sep 17	1.29000 -0.01	1.30	1.29	1.30	21,820
31 Aug 17	1.30000 +0.01	1.30	1.29	1.30	23,400
30 Aug 17	1.29000 +0.01	1.30	1.28	1.29	6,280
29 Aug 17	1.28000 -0.02	1.31	1.27	1.29	16,040
28 Aug 17	1.30000 -0.04	1.34	1.29	1.31	13,920
25 Aug 17	1.34000 -0.01	1.35	1.34	1.35	7,960
24 Aug 17	1.35000 +0.03	1.35	1.31	1.31	12,060
23 Aug 17	1.32000 +0.01	1.34	1.31	1.32	12,340
22 Aug 17	1.31000 +0.01	1.32	1.25	1.29	7,680
21 Aug 17	1.30000 +0.02	1.32	1.26	1.31	15,820
18 Aug 17	1.28000 +0.03	1.28	1.25	1.27	5,160
17 Aug 17	1.25000 +0.07	1.28	1.17	1.19	59,640
16 Aug 17	1.18000 -0.02	1.20	1.17	1.18	13,780
15 Aug 17	1.20000 +0.00	1.21	1.16	1.20	52,740
14 Aug 17	1.20000 +0.00	1.21	1.19	1.20	2,280
11 Aug 17	1.20000 -0.01	1.23	1.20	1.20	13,160
10 Aug 17	1.21000 +0.01	1.23	1.20	1.20	18,220
09 Aug 17	1.20000 -0.04	1.25	1.20	1.25	43,180
08 Aug 17	1.24000 -0.03	1.29	1.24	1.29	44,700
04 Aug 17	1.27000 -0.02	1.30	1.24	1.29	27,880
03 Aug 17	1.29000 -0.04	1.36	1.29	1.35	25,960
02 Aug 17	1.33000 +0.02	1.37	1.31	1.32	25,100
01 Aug 17	1.31000 -0.01	1.36	1.29	1.35	22,480
31 Jul 17	1.32000 +0.00	1.32	1.30	1.32	25,320
28 Jul 17	1.32000 -0.01	1.35	1.30	1.35	16,240
27 Jul 17	1.33000 -0.03	1.36	1.33	1.36	17,720
26 Jul 17	1.36000 +0.02	1.39	1.34	1.35	24,660
25 Jul 17	1.34000 +0.05	1.35	1.30	1.32	19,240
24 Jul 17	1.29000 +0.00	1.31	1.28	1.29	5,220
21 Jul 17	1.29000 -0.06	1.37	1.28	1.37	23,680
20 Jul 17	1.35000 +0.05	1.39	1.31	1.32	13,540
19 Jul 17	1.30000 +0.04	1.31	1.26	1.26	98,260
18 Jul 17	1.26000 -0.02	1.29	1.26	1.28	27,480
17 Jul 17	1.28000 -0.02	1.30	1.27	1.29	9,020
14 Jul 17	1.30000 +0.00	1.31	1.27	1.28	11,540
13 Jul 17	1.30000 +0.02	1.31	1.27	1.27	36,060
12 Jul 17	1.28000 +0.02	1.30	1.26	1.27	48,200
11 Jul 17	1.26000 +0.00	1.27	1.26	1.26	21,960
10 Jul 17	1.26000 -0.04	1.30	1.24	1.30	46,160
07 Jul 17	1.30000 -0.02	1.32	1.29	1.32	45,140
06 Jul 17	1.32000 -0.01	1.35	1.32	1.34	10,600
05 Jul 17	1.33000 -0.01	1.36	1.33	1.35	13,180
04 Jul 17	1.34000 +0.01	1.36	1.33	1.35	6,600
30 Jun 17	1.33000 +0.00	1.35	1.33	1.34	7,900
29 Jun 17	1.33000 -0.06	1.40	1.33	1.40	17,340
28 Jun 17	1.39000 +0.06	1.40	1.33	1.33	48,660
27 Jun 17	1.33000 +0.00	1.35	1.33	1.34	14,020
26 Jun 17	1.33000 -0.01	1.35	1.33	1.33	11,700
23 Jun 17	1.34000 +0.03	1.35	1.30	1.30	19,200
22 Jun 17	1.31000 +0.02	1.32	1.30	1.30	9,160
21 Jun 17	1.29000 -0.02	1.32	1.28	1.31	67,800
20 Jun 17	1.31000 +0.00	1.32	1.30	1.30	25,260
19 Jun 17	1.31000 -0.04	1.37	1.31	1.37	27,920
16 Jun 17	1.35000 -0.02	1.38	1.35	1.37	22,520
15 Jun 17	1.37000 -0.01	1.42	1.36	1.37	8,600
14 Jun 17	1.38000 -0.06	1.45	1.36	1.43	52,540
13 Jun 17	1.44000 +0.01	1.46	1.41	1.43	20,980
12 Jun 17	1.43000 +0.00	1.47	1.43	1.44	12,760
09 Jun 17	1.43000 +0.02	1.45	1.41	1.42	11,800
08 Jun 17	1.41000 +0.05	1.43	1.35	1.38	21,340
07 Jun 17	1.36000 -0.02	1.43	1.35	1.37	23,120
06 Jun 17	1.38000 +0.01	1.41	1.36	1.37	36,900
05 Jun 17	1.37000 -0.05	1.42	1.37	1.42	39,340
02 Jun 17	1.42000 -0.02	1.50	1.42	1.49	58,680
01 Jun 17	1.44000 +0.08	1.48	1.35	1.36	90,760
31 May 17	1.36000 -0.02	1.39	1.34	1.37	146,860
30 May 17	1.38000 -0.03	1.41	1.37	1.41	29,140
29 May 17	1.41000 -0.02	1.44	1.40	1.41	18,580
26 May 17	1.43000 +0.00	1.44	1.41	1.43	107,060
25 May 17	1.43000 -0.01	1.46	1.43	1.43	39,180
24 May 17	1.44000 -0.01	1.51	1.42	1.46	43,160
23 May 17	1.45000 -0.04	1.51	1.45	1.49	36,000
19 May 17	1.49000 +0.04	1.51	1.45	1.46	54,980
18 May 17	1.45000 +0.01	1.46	1.43	1.44	77,700
17 May 17	1.44000 +0.00	1.47	1.44	1.45	78,040
16 May 17	1.44000 -0.03	1.48	1.44	1.48	63,800
15 May 17	1.47000 +0.00	1.52	1.47	1.52	64,340
12 May 17	1.47000 -0.06	1.53	1.47	1.53	54,440
11 May 17	1.53000 -0.01	1.55	1.50	1.55	115,320
10 May 17	1.54000 +0.01	1.57	1.53	1.53	44,960
09 May 17	1.53000 -0.05	1.59	1.50	1.58	100,880
08 May 17	1.58000 +0.01	1.60	1.57	1.58	40,500
05 May 17	1.57000 +0.04	1.59	1.52	1.53	76,780
04 May 17	1.53000 -0.14	1.69	1.51	1.68	271,400
03 May 17	1.67000 +0.01	1.68	1.65	1.66	31,680
02 May 17	1.66000 -0.02	1.70	1.65	1.68	19,720
01 May 17	1.68000 -0.01	1.69	1.67	1.69	15,400
28 Apr 17	1.69000 +0.01	1.71	1.66	1.66	12,740
27 Apr 17	1.68000 -0.02	1.73	1.66	1.70	43,800
26 Apr 17	1.70000 -0.03	1.73	1.70	1.73	11,000
25 Apr 17	1.73000 +0.00	1.75	1.71	1.75	14,800
24 Apr 17	1.73000 +0.02	1.73	1.71	1.71	15,040
21 Apr 17	1.71000 -0.05	1.76	1.70	1.75	55,680
20 Apr 17	1.76000 -0.01	1.78	1.75	1.76	22,140
19 Apr 17	1.77000 -0.08	1.87	1.75	1.85	57,460
18 Apr 17	1.85000 +0.00	1.87	1.83	1.86	26,620
17 Apr 17	1.85000 +0.00	1.91	1.84	1.90	76,920
13 Apr 17	1.85000 +0.08	1.92	1.82	1.85	92,940
12 Apr 17	1.77000 +0.01	1.78	1.75	1.75	148,500
11 Apr 17	1.76000 +0.01	1.78	1.73	1.74	65,160
10 Apr 17	1.75000 -0.01	1.79	1.75	1.79	42,840
07 Apr 17	1.76000 +0.00	1.78	1.72	1.74	61,920
06 Apr 17	1.76000 +0.00	1.77	1.74	1.75	36,560
05 Apr 17	1.76000 +0.02	1.79	1.73	1.73	28,680
04 Apr 17	1.74000 +0.02	1.75	1.71	1.71	14,320
03 Apr 17	1.72000 -0.02	1.77	1.70	1.74	38,840
31 Mar 17	1.74000 +0.01	1.75	1.72	1.72	13,900
30 Mar 17	1.73000 -0.03	1.81	1.72	1.81	20,520
29 Mar 17	1.76000 +0.00	1.76	1.74	1.76	27,080
28 Mar 17	1.76000 +0.01	1.78	1.71	1.78	31,960
27 Mar 17	1.75000 +0.04	1.81	1.68	1.68	47,740
24 Mar 17	1.71000 +0.00	1.73	1.69	1.70	17,500
23 Mar 17	1.71000 +0.02	1.72	1.67	1.69	36,860
22 Mar 17	1.69000 +0.03	1.69	1.65	1.66	20,940
21 Mar 17	1.66000 -0.03	1.69	1.65	1.69	97,880
20 Mar 17	1.69000 +0.02	1.69	1.66	1.69	37,820
17 Mar 17	1.67000 -0.01	1.73	1.67	1.69	50,000
16 Mar 17	1.68000 +0.00	1.75	1.67	1.69	35,320
15 Mar 17	1.68000 -0.01	1.73	1.68	1.70	28,460
14 Mar 17	1.69000 +0.00	1.70	1.65	1.70	42,000
13 Mar 17	1.69000 -0.03	1.73	1.67	1.73	51,060
10 Mar 17	1.72000 +0.11	1.73	1.59	1.62	299,640
09 Mar 17	1.61000 +0.01	1.65	1.58	1.60	84,800
08 Mar 17	1.60000 -0.11	1.72	1.56	1.70	206,340
07 Mar 17	1.71000 -0.01	1.75	1.68	1.75	40,180
06 Mar 17	1.72000 -0.05	1.81	1.70	1.81	79,080
03 Mar 17	1.77000 -0.05	1.90	1.75	1.88	101,960
02 Mar 17	1.82000 +0.11	1.87	1.67	1.69	242,040
01 Mar 17	1.71000 +0.01	1.76	1.67	1.72	72,640
28 Feb 17	1.70000 -0.02	1.71	1.67	1.70	71,020
27 Feb 17	1.72000 -0.07	1.78	1.70	1.78	90,140
24 Feb 17	1.79000 -0.09	1.86	1.79	1.86	66,480
23 Feb 17	1.88000 +0.00	1.91	1.86	1.91	87,640
22 Feb 17	1.88000 -0.07	1.93	1.88	1.91	36,960
21 Feb 17	1.95000 +0.08	1.95	1.88	1.89	39,880
17 Feb 17	1.87000 -0.03	1.90	1.83	1.90	47,440
16 Feb 17	1.90000 +0.00	1.91	1.89	1.90	24,020
15 Feb 17	1.90000 -0.01	1.94	1.89	1.92	35,320
14 Feb 17	1.91000 -0.04	1.95	1.90	1.95	32,040
13 Feb 17	1.95000 -0.04	2.00	1.92	2.00	55,820
10 Feb 17	1.99000 +0.02	2.04	1.96	1.99	91,680
09 Feb 17	1.97000 +0.02	1.99	1.93	1.97	63,660
08 Feb 17	1.95000 -0.04	1.98	1.94	1.98	59,000
07 Feb 17	1.99000 -0.06	2.05	1.97	2.05	105,060
06 Feb 17	2.05000 -0.03	2.12	2.03	2.12	30,740
03 Feb 17	2.08000 +0.04	2.08	2.04	2.05	28,760
02 Feb 17	2.04000 -0.01	2.06	2.01	2.06	49,200
01 Feb 17	2.05000 +0.03	2.05	2.02	2.04	130,540
31 Jan 17	2.02000 -0.04	2.07	2.00	2.03	62,860
30 Jan 17	2.06000 -0.07	2.14	2.01	2.11	164,740
27 Jan 17	2.13000 -0.06	2.23	2.11	2.23	54,060
26 Jan 17	2.19000 -0.11	2.33	2.15	2.32	203,220
25 Jan 17	2.30000 +0.11	2.35	2.19	2.19	202,760
24 Jan 17	2.19000 +0.09	2.19	2.11	2.12	112,840
23 Jan 17	2.10000 +0.02	2.12	2.07	2.08	107,900
20 Jan 17	2.08000 +0.05	2.08	2.03	2.05	52,860
19 Jan 17	2.03000 +0.01	2.04	2.00	2.02	28,060
18 Jan 17	2.02000 -0.06	2.09	2.00	2.08	52,640
17 Jan 17	2.08000 +0.03	2.10	2.03	2.05	63,100
16 Jan 17	2.05000 +0.05	2.05	2.00	2.05	49,020
13 Jan 17	2.00000 +0.02	2.03	1.99	2.00	89,540
12 Jan 17	1.98000 -0.02	2.04	1.98	2.03	125,100
11 Jan 17	2.00000 +0.05	2.01	1.95	1.99	50,760
10 Jan 17	1.95000 +0.00	1.98	1.94	1.96	31,320
09 Jan 17	1.95000 -0.05	2.02	1.94	2.02	54,860
06 Jan 17	2.00000 +0.01	2.05	1.99	1.99	29,240
05 Jan 17	1.99000 +0.01	2.03	1.96	1.99	115,340
04 Jan 17	1.98000 +0.05	2.02	1.93	1.97	52,780
03 Jan 17	1.93000 -0.03	2.01	1.93	1.96	42,660
30 Dec 16	1.96000 +0.01	1.96	1.92	1.95	32,300
29 Dec 16	1.95000 -0.03	1.98	1.95	1.95	15,500
28 Dec 16	1.98000 +0.06	1.98	1.91	1.93	37,000
23 Dec 16	1.92000 -0.01	1.95	1.91	1.93	30,200
22 Dec 16	1.93000 +0.00	1.98	1.92	1.93	58,080
21 Dec 16	1.93000 -0.04	2.00	1.89	2.00	110,000
20 Dec 16	1.97000 -0.07	2.03	1.97	2.00	120,280
19 Dec 16	2.04000 +0.02	2.10	2.02	2.04	62,480
16 Dec 16	2.02000 +0.04	2.05	1.99	1.99	64,420
15 Dec 16	1.98000 -0.01	2.04	1.91	1.95	120,440
14 Dec 16	1.99000 -0.06	2.04	1.96	2.04	95,920
13 Dec 16	2.05000 +0.05	2.06	1.96	2.02	88,520
12 Dec 16	2.00000 +0.04	2.14	1.99	2.01	341,000
09 Dec 16	1.96000 +0.08	1.96	1.89	1.91	70,540
08 Dec 16	1.88000 -0.02	1.95	1.88	1.90	70,280
07 Dec 16	1.90000 +0.00	1.94	1.87	1.90	43,860
06 Dec 16	1.90000 +0.07	1.96	1.84	1.85	124,580
05 Dec 16	1.83000 +0.01	1.85	1.77	1.84	44,840
02 Dec 16	1.82000 -0.02	1.85	1.81	1.81	28,040
01 Dec 16	1.84000 -0.05	1.97	1.81	1.95	115,280
30 Nov 16	1.89000 +0.20	1.92	1.74	1.77	144,140
29 Nov 16	1.69000 -0.08	1.80	1.67	1.80	84,160
28 Nov 16	1.77000 +0.00	1.79	1.77	1.78	78,060
25 Nov 16	1.77000 +0.05	1.80	1.70	1.72	74,060
24 Nov 16	1.72000 +0.07	1.72	1.65	1.67	470,500
23 Nov 16	1.65000 -0.01	1.68	1.63	1.65	186,840
22 Nov 16	1.66000 -0.02	1.71	1.66	1.70	37,720
21 Nov 16	1.68000 +0.04	1.70	1.63	1.68	58,060
18 Nov 16	1.64000 -0.02	1.69	1.63	1.66	30,240
17 Nov 16	1.66000 +0.02	1.71	1.65	1.65	64,440
16 Nov 16	1.64000 -0.02	1.67	1.60	1.66	24,760
15 Nov 16	1.66000 +0.12	1.69	1.56	1.58	76,800
14 Nov 16	1.54000 +0.02	1.59	1.48	1.53	97,180
11 Nov 16	1.52000 -0.05	1.57	1.50	1.57	53,240
10 Nov 16	1.57000 -0.09	1.67	1.57	1.65	63,900
09 Nov 16	1.66000 -0.02	1.68	1.60	1.66	79,740
08 Nov 16	1.68000 -0.02	1.73	1.62	1.70	39,320
07 Nov 16	1.70000 +0.12	1.78	1.59	1.59	68,920
04 Nov 16	1.58000 -0.01	1.63	1.50	1.61	184,560
03 Nov 16	1.59000 -0.10	1.71	1.58	1.71	164,560
02 Nov 16	1.69000 -0.14	1.80	1.67	1.80	396,520
01 Nov 16	1.83000 +0.01	1.84	1.76	1.84	69,800
31 Oct 16	1.82000 -0.06	1.91	1.81	1.86	34,080
28 Oct 16	1.88000 -0.06	1.96	1.87	1.94	66,560
27 Oct 16	1.94000 -0.05	2.00	1.93	1.98	50,440
26 Oct 16	1.99000 -0.07	2.06	1.97	2.05	58,200
25 Oct 16	2.06000 +0.01	2.09	2.02	2.05	89,000
24 Oct 16	2.05000 +0.00	2.08	2.02	2.06	80,280
21 Oct 16	2.05000 +0.07	2.08	1.95	1.96	116,420
20 Oct 16	1.98000 -0.01	2.01	1.95	2.00	29,760
19 Oct 16	1.99000 +0.10	2.02	1.88	1.90	95,980
18 Oct 16	1.89000 +0.01	1.90	1.87	1.90	20,980
17 Oct 16	1.88000 -0.03	1.93	1.86	1.93	20,660
14 Oct 16	1.91000 -0.08	2.00	1.90	1.99	32,180
13 Oct 16	1.99000 +0.08	1.99	1.88	1.89	29,640
12 Oct 16	1.91000 -0.02	1.95	1.87	1.95	30,400
11 Oct 16	1.93000 -0.06	2.04	1.92	1.96	41,480
07 Oct 16	1.99000 -0.01	2.05	1.95	2.01	53,440
06 Oct 16	2.00000 +0.01	2.03	1.84	1.96	209,340
05 Oct 16	1.99000 +0.15	1.99	1.85	1.87	160,460
04 Oct 16	1.84000 +0.13	1.85	1.71	1.74	499,160
03 Oct 16	1.71000 -0.04	1.76	1.70	1.76	56,200
30 Sep 16	1.75000 +0.00	1.78	1.73	1.77	456,240
29 Sep 16	1.75000 +0.05	1.77	1.70	1.72	120,360
28 Sep 16	1.70000 +0.09	1.75	1.65	1.69	121,640
27 Sep 16	1.61000 -0.02	1.66	1.59	1.63	57,680
26 Sep 16	1.63000 -0.07	1.70	1.61	1.70	37,440
23 Sep 16	1.70000 +0.02	1.74	1.66	1.68	77,620
22 Sep 16	1.68000 -0.01	1.69	1.66	1.67	35,760
21 Sep 16	1.69000 +0.06	1.69	1.61	1.65	56,340
20 Sep 16	1.63000 +0.01	1.67	1.60	1.64	30,680
19 Sep 16	1.62000 -0.03	1.67	1.60	1.65	19,360
16 Sep 16	1.65000 -0.01	1.69	1.63	1.68	56,120
15 Sep 16	1.66000 -0.03	1.69	1.65	1.68	36,240
14 Sep 16	1.69000 +0.02	1.72	1.64	1.66	38,300
13 Sep 16	1.67000 -0.13	1.74	1.64	1.74	70,560
12 Sep 16	1.80000 +0.07	1.80	1.65	1.74	110,780
09 Sep 16	1.73000 -0.07	1.79	1.70	1.78	47,240
08 Sep 16	1.80000 +0.01	1.80	1.76	1.80	31,040
07 Sep 16	1.79000 +0.02	1.80	1.77	1.77	20,080
06 Sep 16	1.77000 -0.02	1.81	1.76	1.80	33,240
02 Sep 16	1.79000 +0.05	1.80	1.74	1.78	27,420
01 Sep 16	1.74000 +0.09	1.74	1.65	1.66	41,380
31 Aug 16	1.65000 -0.09	1.77	1.62	1.77	77,160
30 Aug 16	1.74000 -0.06	1.80	1.73	1.80	54,460
29 Aug 16	1.80000 +0.05	1.81	1.75	1.79	62,980
26 Aug 16	1.75000 -0.02	1.80	1.74	1.80	37,660
25 Aug 16	1.77000 -0.03	1.80	1.75	1.80	60,880
24 Aug 16	1.80000 +0.04	1.84	1.79	1.84	133,360
23 Aug 16	1.76000 -0.01	1.81	1.70	1.76	51,820
22 Aug 16	1.77000 -0.04	1.80	1.75	1.80	19,880
19 Aug 16	1.81000 -0.01	1.82	1.78	1.82	21,660
18 Aug 16	1.82000 +0.02	1.82	1.78	1.81	59,040
17 Aug 16	1.80000 -0.01	1.82	1.77	1.79	32,580
16 Aug 16	1.81000 +0.01	1.85	1.72	1.81	88,640
15 Aug 16	1.80000 -0.05	1.92	1.77	1.86	92,000
12 Aug 16	1.85000 -0.13	1.97	1.82	1.97	168,680
11 Aug 16	1.98000 -0.06	2.08	1.96	2.08	49,380
10 Aug 16	2.04000 -0.01	2.09	2.01	2.08	124,700
09 Aug 16	2.05000 -0.11	2.18	2.04	2.18	78,240
08 Aug 16	2.16000 +0.05	2.21	2.11	2.11	104,260
05 Aug 16	2.11000 +0.09	2.15	1.98	2.02	261,680
04 Aug 16	2.02000 +0.12	2.02	1.92	1.92	176,140
03 Aug 16	1.90000 +0.03	1.93	1.85	1.89	44,720
02 Aug 16	1.87000 -0.01	1.97	1.83	1.90	66,160
29 Jul 16	1.88000 +0.06	1.91	1.85	1.90	73,420
28 Jul 16	1.82000 +0.06	1.83	1.73	1.73	45,540
27 Jul 16	1.76000 +0.05	1.84	1.71	1.71	61,240
26 Jul 16	1.71000 +0.05	1.73	1.66	1.69	41,960
25 Jul 16	1.66000 -0.03	1.69	1.65	1.69	33,160
22 Jul 16	1.69000 +0.12	1.75	1.65	1.69	106,880
21 Jul 16	1.57000 +0.02	1.60	1.55	1.55	22,640
20 Jul 16	1.55000 -0.01	1.57	1.55	1.57	63,540
19 Jul 16	1.56000 -0.01	1.59	1.55	1.58	9,320
18 Jul 16	1.57000 -0.02	1.61	1.56	1.60	10,940
15 Jul 16	1.59000 +0.01	1.60	1.56	1.59	11,080
14 Jul 16	1.58000 +0.01	1.60	1.55	1.60	150,080
13 Jul 16	1.57000 -0.01	1.63	1.56	1.59	19,300
12 Jul 16	1.58000 +0.05	1.58	1.54	1.54	185,400
11 Jul 16	1.53000 -0.02	1.60	1.53	1.57	25,780
08 Jul 16	1.55000 +0.00	1.60	1.54	1.57	15,760
07 Jul 16	1.55000 -0.07	1.69	1.52	1.63	65,520
06 Jul 16	1.62000 -0.08	1.71	1.61	1.71	44,080
05 Jul 16	1.70000 +0.04	1.77	1.60	1.60	80,660
04 Jul 16	1.66000 +0.04	1.68	1.55	1.60	21,100
30 Jun 16	1.62000 +0.13	1.67	1.43	1.50	176,380
29 Jun 16	1.49000 +0.16	1.49	1.34	1.34	125,180
28 Jun 16	1.33000 -0.03	1.42	1.32	1.37	67,360
27 Jun 16	1.36000 -0.07	1.45	1.32	1.43	57,080
24 Jun 16	1.43000 -0.08	1.53	1.42	1.47	119,220
23 Jun 16	1.51000 +0.00	1.54	1.51	1.52	14,260
22 Jun 16	1.51000 -0.03	1.57	1.51	1.54	47,460
21 Jun 16	1.54000 -0.02	1.58	1.52	1.58	14,560
20 Jun 16	1.56000 +0.07	1.56	1.50	1.52	84,640
17 Jun 16	1.49000 -0.01	1.54	1.47	1.52	87,360
16 Jun 16	1.50000 -0.10	1.59	1.46	1.59	61,700
15 Jun 16	1.60000 -0.02	1.62	1.56	1.62	43,500
14 Jun 16	1.62000 -0.10	1.71	1.60	1.71	38,120
13 Jun 16	1.72000 -0.01	1.80	1.71	1.73	30,420
10 Jun 16	1.73000 -0.08	1.87	1.72	1.87	34,880
09 Jun 16	1.81000 +0.01	1.91	1.75	1.80	26,860
08 Jun 16	1.80000 -0.04	1.92	1.80	1.83	71,140
07 Jun 16	1.84000 +0.10	1.84	1.72	1.73	66,260
06 Jun 16	1.74000 +0.02	1.75	1.71	1.73	56,220
03 Jun 16	1.72000 +0.01	1.75	1.69	1.73	20,760
02 Jun 16	1.71000 +0.02	1.73	1.68	1.68	61,560
01 Jun 16	1.69000 +0.03	1.75	1.65	1.65	33,420
31 May 16	1.66000 -0.04	1.70	1.65	1.68	425,380
30 May 16	1.70000 +0.00	1.73	1.66	1.67	21,060
27 May 16	1.70000 +0.04	1.71	1.63	1.67	18,380
26 May 16	1.66000 +0.01	1.71	1.60	1.65	65,160
25 May 16	1.65000 +0.04	1.67	1.63	1.63	19,740
24 May 16	1.61000 -0.05	1.65	1.59	1.63	51,160
20 May 16	1.66000 +0.05	1.68	1.61	1.64	31,900
19 May 16	1.61000 -0.07	1.66	1.57	1.63	44,800
18 May 16	1.68000 -0.09	1.75	1.64	1.74	126,380
17 May 16	1.77000 +0.13	1.79	1.60	1.67	148,380
16 May 16	1.64000 +0.08	1.67	1.56	1.63	60,300
13 May 16	1.56000 -0.17	1.72	1.56	1.71	83,640
12 May 16	1.73000 +0.03	1.75	1.68	1.75	35,340
11 May 16	1.70000 +0.01	1.80	1.63	1.70	63,120
10 May 16	1.69000 +0.00	1.73	1.65	1.70	38,260
09 May 16	1.69000 -0.30	2.06	1.65	2.03	313,720
06 May 16	1.99000 +0.24	2.05	1.87	2.00	477,020
05 May 16	1.75000 +0.34	1.90	1.55	1.67	464,160
04 May 16	1.41000 +0.05	1.42	1.34	1.35	72,680
03 May 16	1.36000 -0.05	1.44	1.34	1.44	132,460
02 May 16	1.41000 +0.00	1.44	1.36	1.43	39,820
29 Apr 16	1.41000 -0.07	1.54	1.40	1.53	52,940
28 Apr 16	1.48000 +0.04	1.50	1.45	1.45	72,620
27 Apr 16	1.44000 +0.09	1.45	1.38	1.38	91,300
26 Apr 16	1.35000 +0.01	1.37	1.31	1.35	158,100
25 Apr 16	1.34000 -0.01	1.37	1.33	1.36	304,560
22 Apr 16	1.35000 +0.07	1.43	1.28	1.30	79,620
21 Apr 16	1.28000 +0.05	1.31	1.24	1.24	25,720
20 Apr 16	1.23000 -0.03	1.29	1.22	1.26	26,240
19 Apr 16	1.26000 +0.04	1.27	1.22	1.24	39,620
18 Apr 16	1.22000 -0.02	1.26	1.20	1.20	35,200
15 Apr 16	1.24000 -0.01	1.29	1.22	1.25	83,940
14 Apr 16	1.25000 -0.07	1.38	1.25	1.32	48,200
13 Apr 16	1.32000 +0.12	1.33	1.20	1.22	90,680
12 Apr 16	1.20000 +0.06	1.24	1.14	1.15	102,040
11 Apr 16	1.14000 +0.03	1.15	1.12	1.13	20,340
08 Apr 16	1.11000 -0.01	1.15	1.10	1.12	25,500
07 Apr 16	1.12000 +0.01	1.12	1.10	1.12	26,080
06 Apr 16	1.11000 +0.00	1.12	1.09	1.11	56,680
05 Apr 16	1.11000 -0.07	1.17	1.09	1.17	46,500
04 Apr 16	1.18000 -0.03	1.21	1.16	1.21	18,420
01 Apr 16	1.21000 -0.02	1.22	1.16	1.22	16,540
31 Mar 16	1.23000 +0.01	1.24	1.20	1.22	16,300
30 Mar 16	1.22000 +0.01	1.25	1.20	1.24	33,880
29 Mar 16	1.21000 +0.01	1.23	1.16	1.16	63,380
28 Mar 16	1.20000 +0.02	1.21	1.18	1.21	35,920
24 Mar 16	1.18000 +0.03	1.19	1.13	1.14	25,620
23 Mar 16	1.15000 -0.04	1.19	1.14	1.19	51,740
22 Mar 16	1.19000 +0.01	1.19	1.14	1.18	51,440
21 Mar 16	1.18000 +0.00	1.20	1.13	1.17	91,200
18 Mar 16	1.18000 -0.01	1.21	1.11	1.20	99,460
17 Mar 16	1.19000 -0.02	1.23	1.19	1.23	84,720
16 Mar 16	1.21000 -0.01	1.25	1.18	1.23	50,920
15 Mar 16	1.22000 -0.02	1.26	1.19	1.26	48,980
14 Mar 16	1.24000 -0.01	1.28	1.23	1.28	52,600
11 Mar 16	1.25000 +0.06	1.26	1.19	1.19	75,840
10 Mar 16	1.19000 -0.01	1.21	1.18	1.19	26,060
09 Mar 16	1.20000 +0.00	1.23	1.20	1.23	45,000
08 Mar 16	1.20000 -0.05	1.26	1.19	1.26	55,820
07 Mar 16	1.25000 +0.04	1.29	1.22	1.27	55,800
04 Mar 16	1.21000 -0.01	1.23	1.20	1.22	71,620
03 Mar 16	1.22000 +0.07	1.23	1.15	1.18	92,080
02 Mar 16	1.15000 +0.03	1.20	1.10	1.15	53,300
01 Mar 16	1.12000 -0.04	1.19	1.06	1.19	42,860
29 Feb 16	1.16000 -0.03	1.23	1.14	1.23	65,820
26 Feb 16	1.19000 +0.02	1.36	1.16	1.36	63,760
25 Feb 16	1.17000 +0.04	1.24	1.06	1.13	156,340
24 Feb 16	1.13000 -0.02	1.14	1.10	1.12	97,640
23 Feb 16	1.15000 -0.01	1.16	1.13	1.16	107,260
22 Feb 16	1.16000 +0.03	1.18	1.13	1.14	114,580
19 Feb 16	1.13000 -0.03	1.16	1.09	1.14	124,120
18 Feb 16	1.16000 +0.03	1.19	1.13	1.15	179,240
17 Feb 16	1.13000 +0.00	1.18	1.11	1.15	263,900
16 Feb 16	1.13000 +0.02	1.15	1.07	1.15	120,360
12 Feb 16	1.11000 +0.03	1.14	1.06	1.13	106,300
11 Feb 16	1.08000 -0.20	1.26	1.07	1.24	133,380
10 Feb 16	1.28000 +0.02	1.33	1.22	1.25	56,620
09 Feb 16	1.26000 -0.09	1.35	1.24	1.35	144,660
08 Feb 16	1.35000 -0.09	1.45	1.30	1.45	79,240
05 Feb 16	1.44000 +0.07	1.47	1.34	1.38	114,580
04 Feb 16	1.37000 -0.33	1.75	1.26	1.75	415,460
03 Feb 16	1.70000 +0.18	1.70	1.50	1.57	38,320
02 Feb 16	1.52000 -0.25	1.66	1.50	1.66	52,100
01 Feb 16	1.77000 -0.06	1.83	1.70	1.73	26,720
29 Jan 16	1.83000 +0.08	1.83	1.75	1.75	39,520
28 Jan 16	1.75000 +0.01	1.86	1.69	1.79	33,000
27 Jan 16	1.74000 +0.05	1.83	1.68	1.68	37,260
26 Jan 16	1.69000 -0.01	1.70	1.65	1.66	34,600
25 Jan 16	1.70000 -0.19	1.82	1.56	1.73	104,780
22 Jan 16	1.89000 +0.48	2.07	1.46	1.46	243,520
21 Jan 16	1.41000 +0.06	1.45	1.33	1.33	58,560
20 Jan 16	1.35000 -0.15	1.50	1.25	1.50	73,420
19 Jan 16	1.50000 +0.00	1.54	1.43	1.49	135,300
18 Jan 16	1.50000 +0.01	1.52	1.44	1.52	33,620
15 Jan 16	1.49000 -0.07	1.58	1.45	1.58	53,740
14 Jan 16	1.56000 -0.13	1.70	1.50	1.70	57,360
13 Jan 16	1.69000 -0.02	1.76	1.63	1.66	56,360
12 Jan 16	1.71000 +0.00	1.79	1.60	1.78	52,020
11 Jan 16	1.71000 -0.16	1.90	1.70	1.90	259,000
08 Jan 16	1.87000 +0.03	1.92	1.84	1.91	22,880
07 Jan 16	1.84000 -0.17	1.92	1.82	1.92	50,420
06 Jan 16	2.01000 -0.06	2.07	2.00	2.04	67,880
05 Jan 16	2.07000 -0.07	2.14	2.05	2.13	33,260
04 Jan 16	2.14000 -0.12	2.27	2.12	2.25	29,560
31 Dec 15	2.26000 -0.04	2.31	2.21	2.29	22,960
30 Dec 15	2.30000 -0.01	2.34	2.30	2.31	15,280
29 Dec 15	2.31000 +0.12	2.32	2.19	2.19	25,560
24 Dec 15	2.19000 +0.02	2.22	2.15	2.15	28,800
23 Dec 15	2.17000 -0.02	2.26	2.15	2.22	86,020
22 Dec 15	2.19000 -0.03	2.24	2.16	2.24	38,120
21 Dec 15	2.22000 -0.03	2.30	2.16	2.25	36,700
18 Dec 15	2.25000 +0.14	2.25	2.10	2.10	79,280
17 Dec 15	2.11000 +0.01	2.13	2.06	2.09	81,100
16 Dec 15	2.10000 +0.10	2.17	1.95	2.00	71,080
15 Dec 15	2.00000 -0.03	2.11	1.99	2.07	91,680
14 Dec 15	2.03000 -0.01	2.05	2.00	2.01	41,260
11 Dec 15	2.04000 -0.06	2.06	2.01	2.06	27,320
10 Dec 15	2.10000 -0.09	2.17	2.06	2.17	24,340
09 Dec 15	2.19000 +0.07	2.38	2.08	2.15	101,980
08 Dec 15	2.12000 -0.01	2.14	2.00	2.09	39,780
07 Dec 15	2.13000 -0.09	2.18	2.06	2.18	78,100
04 Dec 15	2.22000 -0.05	2.25	2.19	2.24	46,660
03 Dec 15	2.27000 +0.02	2.28	2.23	2.25	29,280
02 Dec 15	2.25000 -0.06	2.31	2.21	2.30	83,840
01 Dec 15	2.31000 -0.08	2.39	2.30	2.35	21,460
30 Nov 15	2.39000 -0.01	2.42	2.35	2.35	27,480
27 Nov 15	2.40000 +0.03	2.44	2.31	2.31	10,980
26 Nov 15	2.37000 +0.02	2.49	2.32	2.32	23,980
25 Nov 15	2.35000 +0.03	2.37	2.30	2.31	46,060
24 Nov 15	2.32000 +0.01	2.42	2.30	2.30	50,640
23 Nov 15	2.31000 +0.04	2.36	2.25	2.27	27,880
20 Nov 15	2.27000 +0.01	2.36	2.25	2.25	86,020
19 Nov 15	2.26000 -0.10	2.38	2.24	2.33	66,740
18 Nov 15	2.36000 +0.06	2.38	2.30	2.30	105,280
17 Nov 15	2.30000 +0.03	2.31	2.25	2.29	60,000
16 Nov 15	2.27000 -0.07	2.38	2.26	2.28	87,560
13 Nov 15	2.34000 +0.06	2.36	2.22	2.27	83,420
12 Nov 15	2.28000 -0.13	2.40	2.25	2.40	58,020
11 Nov 15	2.41000 -0.03	2.43	2.40	2.41	42,640
10 Nov 15	2.44000 -0.02	2.44	2.39	2.40	40,080
09 Nov 15	2.46000 +0.08	2.46	2.39	2.41	55,440
06 Nov 15	2.38000 -0.08	2.41	2.30	2.41	65,640
05 Nov 15	2.46000 -0.03	2.50	2.44	2.44	33,120
04 Nov 15	2.49000 -0.02	2.51	2.43	2.48	53,220
03 Nov 15	2.51000 +0.07	2.61	2.45	2.55	47,020
02 Nov 15	2.44000 +0.19	2.51	2.27	2.27	95,080
30 Oct 15	2.25000 +0.10	2.33	2.19	2.28	313,180
29 Oct 15	2.15000 -0.46	2.46	2.13	2.40	1,587,040
28 Oct 15	2.61000 -0.05	2.78	2.55	2.66	103,720
27 Oct 15	2.66000 -0.04	2.70	2.61	2.66	106,140
26 Oct 15	2.70000 -0.15	2.81	2.69	2.80	45,040
23 Oct 15	2.85000 +0.03	2.87	2.73	2.79	69,280
22 Oct 15	2.82000 -0.03	2.92	2.80	2.90	40,480
21 Oct 15	2.85000 +0.03	2.89	2.81	2.84	16,100
20 Oct 15	2.82000 +0.02	2.89	2.80	2.81	89,820
19 Oct 15	2.80000 -0.02	2.84	2.70	2.80	228,120
16 Oct 15	2.82000 -0.13	2.98	2.80	2.88	42,860
15 Oct 15	2.95000 +0.03	2.97	2.78	2.91	60,740
14 Oct 15	2.92000 +0.00	2.99	2.87	2.95	32,540
13 Oct 15	2.92000 -0.06	2.99	2.85	2.99	35,380
09 Oct 15	2.98000 +0.08	2.99	2.86	2.98	71,180
08 Oct 15	2.90000 +0.00	2.95	2.81	2.91	95,140
07 Oct 15	2.90000 -0.07	3.10	2.83	2.94	103,980
06 Oct 15	2.97000 +0.10	2.99	2.87	2.87	45,540
05 Oct 15	2.87000 +0.25	2.93	2.60	2.60	124,300
02 Oct 15	2.62000 +0.09	2.63	2.47	2.47	30,700
01 Oct 15	2.53000 +0.15	2.57	2.40	2.43	69,820
30 Sep 15	2.38000 +0.08	2.41	2.27	2.30	169,940
29 Sep 15	2.30000 -0.04	2.38	2.28	2.37	193,280
28 Sep 15	2.34000 -0.31	2.56	2.31	2.56	127,500
25 Sep 15	2.65000 +0.00	2.68	2.61	2.65	102,820
24 Sep 15	2.65000 -0.14	2.74	2.61	2.74	146,920
23 Sep 15	2.79000 +0.12	2.81	2.65	2.68	89,820
22 Sep 15	2.67000 +0.03	2.75	2.56	2.62	82,120
21 Sep 15	2.64000 +0.01	2.74	2.62	2.68	160,580
18 Sep 15	2.63000 -0.17	2.84	2.62	2.84	219,180
17 Sep 15	2.80000 +0.07	2.90	2.60	2.68	213,020
16 Sep 15	2.73000 +0.16	2.91	2.53	2.56	279,140
15 Sep 15	2.57000 +0.00	2.60	2.50	2.57	147,500
14 Sep 15	2.57000 -0.07	2.67	2.53	2.67	108,280
11 Sep 15	2.64000 -0.22	2.82	2.60	2.80	180,280
10 Sep 15	2.86000 +0.06	2.91	2.76	2.80	41,460
09 Sep 15	2.80000 -0.13	3.05	2.77	2.88	82,100
08 Sep 15	2.93000 +0.09	2.93	2.81	2.85	98,600
04 Sep 15	2.84000 -0.14	2.96	2.84	2.89	100,780
03 Sep 15	2.98000 -0.05	3.09	2.96	3.07	45,220
02 Sep 15	3.03000 +0.01	3.11	2.91	3.05	522,420
01 Sep 15	3.02000 -0.25	3.24	3.00	3.20	219,920
31 Aug 15	3.27000 +0.21	3.33	2.90	3.00	116,740
28 Aug 15	3.06000 +0.15	3.08	2.85	2.99	47,100
27 Aug 15	2.91000 +0.12	2.98	2.84	2.85	72,160
26 Aug 15	2.79000 +0.16	2.83	2.60	2.60	98,440
25 Aug 15	2.63000 +0.07	2.70	2.60	2.63	72,060
24 Aug 15	2.56000 -0.06	2.64	2.33	2.49	94,360
21 Aug 15	2.62000 -0.07	2.64	2.56	2.64	38,260
20 Aug 15	2.69000 -0.11	2.86	2.68	2.86	44,420
19 Aug 15	2.80000 +0.12	2.82	2.59	2.63	104,740
18 Aug 15	2.68000 +0.00	2.72	2.58	2.68	52,140
17 Aug 15	2.68000 +0.03	2.74	2.59	2.70	36,200
14 Aug 15	2.65000 +0.12	2.72	2.56	2.72	32,140
13 Aug 15	2.53000 -0.04	2.59	2.51	2.55	55,400
12 Aug 15	2.57000 -0.11	2.68	2.52	2.68	42,820
11 Aug 15	2.68000 -0.08	2.71	2.61	2.69	17,520
10 Aug 15	2.76000 +0.08	2.81	2.60	2.65	37,740
07 Aug 15	2.68000 -0.17	2.88	2.64	2.87	51,340
06 Aug 15	2.85000 +0.05	2.86	2.68	2.73	26,640
05 Aug 15	2.80000 -0.12	2.96	2.78	2.93	55,340
04 Aug 15	2.92000 -0.08	3.14	2.90	3.05	55,840
31 Jul 15	3.00000 -0.33	3.37	2.98	3.37	103,860
30 Jul 15	3.33000 +0.05	3.65	3.19	3.38	89,260
29 Jul 15	3.28000 +0.15	3.30	3.08	3.08	21,900
28 Jul 15	3.13000 +0.13	3.18	2.96	2.96	40,100
27 Jul 15	3.00000 -0.29	3.28	2.94	3.26	54,960
24 Jul 15	3.29000 -0.17	3.49	3.28	3.49	58,780
23 Jul 15	3.46000 -0.01	3.58	3.34	3.51	31,100
22 Jul 15	3.47000 -0.10	3.60	3.45	3.50	38,800
21 Jul 15	3.57000 +0.09	3.60	3.44	3.44	47,560
20 Jul 15	3.48000 -0.06	3.58	3.45	3.55	26,140
17 Jul 15	3.54000 -0.03	3.56	3.49	3.54	52,420
16 Jul 15	3.57000 +0.04	3.66	3.52	3.53	39,080
15 Jul 15	3.53000 -0.17	3.71	3.52	3.70	44,740
14 Jul 15	3.70000 +0.02	3.79	3.68	3.70	60,740
13 Jul 15	3.68000 -0.06	3.75	3.64	3.75	26,640
10 Jul 15	3.74000 -0.02	3.78	3.63	3.78	58,500
09 Jul 15	3.76000 -0.02	4.03	3.71	3.89	93,280
08 Jul 15	3.78000 -0.01	3.88	3.66	3.66	93,940
07 Jul 15	3.79000 +0.08	3.83	3.54	3.72	182,300
06 Jul 15	3.71000 -0.10	3.77	3.63	3.77	61,660
03 Jul 15	3.81000 +0.01	3.89	3.75	3.75	27,880
02 Jul 15	3.80000 -0.05	3.88	3.74	3.77	33,160
30 Jun 15	3.85000 -0.08	3.95	3.72	3.95	60,100
29 Jun 15	3.93000 -0.14	3.98	3.82	3.97	55,380
26 Jun 15	4.07000 -0.03	4.08	3.94	4.00	84,420
25 Jun 15	4.10000 -0.07	4.22	4.06	4.16	73,060
24 Jun 15	4.17000 +0.08	4.18	4.05	4.07	49,360
23 Jun 15	4.09000 +0.13	4.17	3.94	3.95	73,780
22 Jun 15	3.96000 +0.03	4.00	3.94	3.95	43,040
19 Jun 15	3.93000 -0.03	4.00	3.90	3.92	169,260
18 Jun 15	3.96000 +0.07	3.97	3.88	3.89	113,460
17 Jun 15	3.89000 -0.02	3.98	3.78	3.90	327,740
16 Jun 15	3.91000 -0.05	4.03	3.88	3.96	60,980
15 Jun 15	3.96000 -0.29	4.25	3.95	4.21	70,120
12 Jun 15	4.25000 +0.10	4.29	4.13	4.18	109,760
11 Jun 15	4.15000 +0.05	4.24	4.14	4.15	73,020
10 Jun 15	4.10000 +0.22	4.13	3.93	3.93	146,060
09 Jun 15	3.88000 -0.01	3.99	3.85	3.94	27,120
08 Jun 15	3.89000 -0.12	3.97	3.84	3.97	47,380
05 Jun 15	4.01000 -0.14	4.05	3.89	4.02	156,060
04 Jun 15	4.15000 -0.06	4.28	4.10	4.24	150,580
03 Jun 15	4.21000 +0.19	4.26	3.97	3.99	223,780
02 Jun 15	4.02000 +0.14	4.06	3.85	3.89	241,800
01 Jun 15	3.88000 +0.16	3.93	3.65	3.75	174,340
29 May 15	3.72000 -0.07	3.87	3.61	3.87	141,460
28 May 15	3.79000 -0.04	3.86	3.76	3.86	57,240
27 May 15	3.83000 -0.12	4.00	3.76	4.00	59,480
26 May 15	3.95000 +0.02	4.00	3.90	3.90	69,760
25 May 15	3.93000 +0.15	3.95	3.79	3.79	28,820
22 May 15	3.78000 +0.02	3.80	3.72	3.78	35,800
21 May 15	3.76000 +0.07	3.78	3.67	3.70	91,320
20 May 15	3.69000 +0.22	3.70	3.51	3.51	126,660
19 May 15	3.47000 -0.22	3.70	3.42	3.70	118,540
15 May 15	3.69000 +0.12	3.73	3.51	3.52	182,360
14 May 15	3.57000 -0.07	3.70	3.53	3.66	80,420
13 May 15	3.64000 +0.01	3.70	3.61	3.67	96,240
12 May 15	3.63000 +0.02	3.71	3.61	3.63	267,400
11 May 15	3.61000 +0.15	3.63	3.49	3.49	102,760
08 May 15	3.46000 +0.09	3.53	3.34	3.39	239,260
07 May 15	3.37000 -0.20	3.57	3.35	3.57	73,660
06 May 15	3.57000 -0.06	3.61	3.27	3.60	110,820
05 May 15	3.63000 +0.09	3.73	3.60	3.60	119,480
04 May 15	3.54000 +0.07	3.65	3.51	3.52	166,120
01 May 15	3.47000 +0.12	3.66	3.35	3.37	417,520
30 Apr 15	3.35000 +0.20	3.40	3.25	3.28	471,500
29 Apr 15	3.15000 +0.16	3.20	2.99	2.99	114,160
28 Apr 15	2.99000 -0.06	3.04	2.93	3.01	38,600
27 Apr 15	3.05000 -0.02	3.14	3.01	3.05	73,100
24 Apr 15	3.07000 -0.01	3.14	3.05	3.09	24,660
23 Apr 15	3.08000 -0.06	3.24	3.01	3.24	87,440
22 Apr 15	3.14000 -0.05	3.18	2.92	3.16	111,820
21 Apr 15	3.19000 -0.09	3.32	3.15	3.28	96,280
20 Apr 15	3.28000 +0.12	3.40	3.19	3.21	53,400
17 Apr 15	3.16000 -0.07	3.22	3.06	3.22	45,740
16 Apr 15	3.23000 +0.04	3.27	2.98	3.17	54,420
15 Apr 15	3.19000 +0.24	3.26	2.93	2.95	144,380
14 Apr 15	2.95000 +0.10	2.95	2.89	2.91	58,960
13 Apr 15	2.85000 +0.01	2.92	2.84	2.89	38,220
10 Apr 15	2.84000 +0.19	2.88	2.66	2.66	86,040
09 Apr 15	2.65000 +0.11	2.67	2.50	2.55	37,840
08 Apr 15	2.54000 +0.02	2.55	2.43	2.50	42,640
07 Apr 15	2.52000 +0.00	2.64	2.48	2.55	43,300
06 Apr 15	2.52000 +0.19	2.54	2.30	2.32	55,160
02 Apr 15	2.33000 -0.04	2.44	2.33	2.36	65,580
01 Apr 15	2.37000 +0.05	2.37	2.25	2.31	47,140
31 Mar 15	2.32000 +0.02	2.36	2.30	2.33	29,480
30 Mar 15	2.30000 -0.10	2.39	2.25	2.39	58,620
27 Mar 15	2.40000 -0.07	2.46	2.38	2.46	17,620
26 Mar 15	2.47000 +0.06	2.50	2.45	2.50	27,700
25 Mar 15	2.41000 -0.02	2.46	2.38	2.46	170,100
24 Mar 15	2.43000 -0.01	2.52	2.43	2.48	42,980
23 Mar 15	2.44000 +0.01	2.50	2.43	2.43	96,300
20 Mar 15	2.43000 +0.05	2.47	2.41	2.47	33,240
19 Mar 15	2.38000 +0.09	2.43	2.20	2.28	47,880
18 Mar 15	2.29000 +0.13	2.30	2.15	2.18	98,900
17 Mar 15	2.16000 +0.02	2.21	2.11	2.15	58,540
16 Mar 15	2.14000 -0.04	2.21	2.05	2.21	28,000
13 Mar 15	2.18000 -0.01	2.19	2.11	2.19	29,500
12 Mar 15	2.19000 -0.07	2.27	2.15	2.25	51,240
11 Mar 15	2.26000 +0.01	2.27	2.22	2.25	75,020
10 Mar 15	2.25000 -0.03	2.29	2.21	2.27	31,360
09 Mar 15	2.28000 +0.04	2.32	2.21	2.25	45,920
06 Mar 15	2.24000 -0.03	2.28	2.21	2.25	272,160
05 Mar 15	2.27000 -0.01	2.34	2.22	2.28	107,440
04 Mar 15	2.28000 +0.02	2.30	2.24	2.26	145,440
03 Mar 15	2.26000 +0.04	2.30	2.23	2.25	126,860
02 Mar 15	2.22000 -0.06	2.28	2.21	2.26	38,160
27 Feb 15	2.28000 -0.02	2.31	2.27	2.31	22,180
26 Feb 15	2.30000 -0.03	2.36	2.29	2.35	80,440
25 Feb 15	2.33000 +0.03	2.35	2.26	2.30	97,380
24 Feb 15	2.30000 -0.01	2.38	2.28	2.31	24,880
23 Feb 15	2.31000 +0.02	2.38	2.27	2.29	38,960
20 Feb 15	2.29000 +0.04	2.48	2.25	2.42	137,000
19 Feb 15	2.25000 +0.04	2.40	2.20	2.28	52,880
18 Feb 15	2.21000 +0.03	2.22	2.18	2.18	14,020
17 Feb 15	2.18000 -0.01	2.19	2.16	2.19	63,200
13 Feb 15	2.19000 -0.03	2.23	2.19	2.23	22,520
12 Feb 15	2.22000 +0.00	2.29	2.19	2.27	13,600
11 Feb 15	2.22000 -0.05	2.25	2.16	2.25	38,700
10 Feb 15	2.27000 -0.05	2.39	2.23	2.39	20,620
09 Feb 15	2.32000 +0.11	2.40	2.20	2.20	85,020
06 Feb 15	2.21000 +0.03	2.23	2.18	2.20	21,100
05 Feb 15	2.18000 +0.02	2.20	2.16	2.20	44,320
04 Feb 15	2.16000 -0.05	2.19	2.12	2.18	52,020
03 Feb 15	2.21000 +0.04	2.23	2.18	2.20	38,380
02 Feb 15	2.17000 +0.01	2.20	2.10	2.20	46,900
30 Jan 15	2.16000 -0.04	2.23	2.13	2.20	40,480
29 Jan 15	2.20000 -0.11	2.41	2.20	2.30	41,620
28 Jan 15	2.31000 -0.02	2.48	2.30	2.40	62,620
27 Jan 15	2.33000 +0.11	2.35	2.13	2.15	41,060
26 Jan 15	2.22000 +0.00	2.27	2.21	2.26	21,140
23 Jan 15	2.22000 +0.09	2.29	2.12	2.13	30,480
22 Jan 15	2.13000 -0.19	2.36	2.12	2.35	30,220
21 Jan 15	2.32000 +0.01	2.37	2.24	2.30	21,580
20 Jan 15	2.31000 +0.13	2.32	2.10	2.12	196,820
19 Jan 15	2.18000 +0.00	2.19	2.07	2.17	30,060
16 Jan 15	2.18000 -0.04	2.34	2.14	2.25	72,120
15 Jan 15	2.22000 -0.05	2.31	2.18	2.30	31,060
14 Jan 15	2.27000 -0.23	2.50	2.18	2.47	92,760
13 Jan 15	2.50000 +0.00	2.57	2.48	2.51	135,880
12 Jan 15	2.50000 -0.14	2.60	2.50	2.58	121,220
09 Jan 15	2.64000 +0.14	2.64	2.50	2.55	82,440
08 Jan 15	2.50000 +0.00	2.56	2.50	2.54	42,180
07 Jan 15	2.50000 +0.00	2.54	2.50	2.54	60,740
06 Jan 15	2.50000 +0.00	2.52	2.50	2.52	148,820
05 Jan 15	2.50000 -0.05	2.59	2.47	2.55	50,240
02 Jan 15	2.55000 -0.09	2.70	2.52	2.70	67,240
31 Dec 14	2.64000 +0.08	2.65	2.48	2.59	71,680
30 Dec 14	2.56000 -0.20	2.73	2.43	2.72	162,180
29 Dec 14	2.76000 +0.02	2.83	2.72	2.75	92,460
24 Dec 14	2.74000 -0.08	2.84	2.69	2.84	60,360
23 Dec 14	2.82000 +0.32	2.94	2.47	2.47	145,660
22 Dec 14	2.50000 -0.10	2.68	2.44	2.66	144,380
19 Dec 14	2.60000 +0.05	2.88	2.53	2.70	764,960
18 Dec 14	2.55000 +0.23	2.75	2.38	2.75	127,340
17 Dec 14	2.32000 +0.18	2.53	2.15	2.25	226,820
16 Dec 14	2.14000 +0.27	2.22	1.82	1.95	177,800
15 Dec 14	1.87000 -0.18	2.06	1.80	2.06	196,580
12 Dec 14	2.05000 +0.01	2.06	1.96	2.06	106,080
11 Dec 14	2.04000 -0.05	2.16	2.01	2.02	116,160
10 Dec 14	2.09000 -0.15	2.25	1.98	2.21	149,520
09 Dec 14	2.24000 -0.01	2.37	2.20	2.27	162,380
08 Dec 14	2.25000 -0.32	2.54	2.15	2.53	195,760
05 Dec 14	2.57000 +0.04	2.70	2.55	2.62	136,700
04 Dec 14	2.53000 -0.23	2.79	2.51	2.79	137,780
03 Dec 14	2.76000 +0.09	2.78	2.68	2.68	54,660
02 Dec 14	2.67000 -0.02	2.81	2.66	2.69	110,660
01 Dec 14	2.69000 -0.33	2.97	2.65	2.96	158,700
28 Nov 14	3.02000 +0.10	3.02	2.78	2.92	76,480
27 Nov 14	2.92000 -0.21	3.15	2.92	3.15	128,160
26 Nov 14	3.13000 -0.14	3.25	3.12	3.22	51,460
25 Nov 14	3.27000 -0.09	3.40	3.24	3.35	75,140
24 Nov 14	3.36000 -0.06	3.45	3.32	3.42	66,920
21 Nov 14	3.42000 +0.11	3.43	3.32	3.33	70,480
20 Nov 14	3.31000 +0.09	3.37	3.20	3.22	101,520
19 Nov 14	3.22000 -0.06	3.33	3.15	3.30	55,220
18 Nov 14	3.28000 +0.01	3.40	3.25	3.34	78,260
17 Nov 14	3.27000 +0.04	3.40	3.21	3.23	73,740
14 Nov 14	3.23000 +0.06	3.26	3.14	3.24	57,020
13 Nov 14	3.17000 -0.23	3.42	3.16	3.42	96,200
12 Nov 14	3.40000 +0.11	3.49	3.25	3.32	103,220
11 Nov 14	3.29000 +0.01	3.37	3.27	3.32	152,260
10 Nov 14	3.28000 +0.06	3.31	3.23	3.30	141,280
07 Nov 14	3.22000 -0.05	3.37	3.17	3.37	133,980
06 Nov 14	3.27000 -0.04	3.38	3.19	3.38	148,800
05 Nov 14	3.31000 +0.43	3.34	3.00	3.00	192,980
04 Nov 14	2.88000 -0.16	3.01	2.77	3.01	179,840
03 Nov 14	3.04000 -0.14	3.20	3.04	3.20	90,300
31 Oct 14	3.18000 -0.06	3.22	3.11	3.20	143,040
30 Oct 14	3.24000 -0.07	3.34	2.97	3.33	393,820
29 Oct 14	3.31000 -1.32	3.84	3.02	3.80	861,440
28 Oct 14	4.63000 +0.01	4.80	4.56	4.61	36,500
27 Oct 14	4.62000 -0.29	4.97	4.56	4.95	38,960
24 Oct 14	4.91000 +0.20	4.94	4.70	4.75	38,960
23 Oct 14	4.71000 +0.07	4.81	4.69	4.69	55,780
22 Oct 14	4.64000 -0.07	5.08	4.62	4.82	87,940
21 Oct 14	4.71000 +0.17	4.77	4.53	4.55	51,540
20 Oct 14	4.54000 -0.15	4.63	4.53	4.58	22,880
17 Oct 14	4.69000 +0.11	4.85	4.65	4.77	85,600
16 Oct 14	4.58000 +0.21	4.59	4.27	4.30	182,500
15 Oct 14	4.37000 -0.24	4.56	4.27	4.56	156,680
14 Oct 14	4.61000 -0.20	4.80	4.56	4.80	111,000
10 Oct 14	4.81000 +0.01	4.84	4.71	4.75	61,180
09 Oct 14	4.80000 -0.03	4.83	4.71	4.82	90,460
08 Oct 14	4.83000 -0.10	4.97	4.76	4.97	77,980
07 Oct 14	4.93000 -0.09	5.02	4.92	5.02	122,480
06 Oct 14	5.02000 -0.09	5.18	5.00	5.18	75,780
03 Oct 14	5.11000 -0.09	5.25	5.02	5.25	56,100
02 Oct 14	5.20000 -0.17	5.36	5.18	5.33	350,300
01 Oct 14	5.37000 +0.29	5.41	5.05	5.08	92,880
30 Sep 14	5.08000 +0.16	5.16	4.89	4.92	106,500
29 Sep 14	4.92000 -0.49	5.30	4.85	5.30	414,980
26 Sep 14	5.41000 +0.08	5.44	5.29	5.30	28,820
25 Sep 14	5.33000 -0.25	5.59	5.26	5.59	96,700
24 Sep 14	5.58000 +0.01	5.60	5.50	5.57	55,700
23 Sep 14	5.57000 -0.01	5.64	5.54	5.60	35,200
22 Sep 14	5.58000 -0.05	5.64	5.50	5.64	58,700
19 Sep 14	5.63000 +0.00	5.65	5.59	5.65	86,500
18 Sep 14	5.63000 +0.04	5.64	5.51	5.57	99,320
17 Sep 14	5.59000 -0.22	5.82	5.59	5.82	135,320
16 Sep 14	5.81000 -0.23	6.05	5.80	6.05	96,180
15 Sep 14	6.04000 +0.00	6.11	5.96	6.04	68,400
12 Sep 14	6.04000 +0.00	6.09	6.00	6.07	27,120
11 Sep 14	6.04000 +0.01	6.05	5.97	6.05	86,760
10 Sep 14	6.03000 +0.06	6.05	5.96	6.00	41,740
09 Sep 14	5.97000 -0.01	6.02	5.93	6.00	69,560
08 Sep 14	5.98000 -0.16	6.15	5.94	6.15	337,860
05 Sep 14	6.14000 +0.03	6.16	6.10	6.14	44,040
04 Sep 14	6.11000 -0.01	6.16	6.08	6.16	55,140
03 Sep 14	6.12000 +0.00	6.24	6.10	6.15	52,380
02 Sep 14	6.12000 +0.01	6.19	6.09	6.17	42,900
29 Aug 14	6.11000 +0.02	6.17	6.07	6.09	331,740
28 Aug 14	6.09000 -0.07	6.19	6.07	6.19	50,860
27 Aug 14	6.16000 -0.08	6.25	5.99	6.25	100,000
26 Aug 14	6.24000 +0.40	6.25	5.90	5.99	188,560
25 Aug 14	5.84000 +0.08	5.87	5.76	5.80	124,620
22 Aug 14	5.76000 +0.05	5.89	5.70	5.75	182,600
21 Aug 14	5.71000 +0.14	5.77	5.60	5.60	111,660
20 Aug 14	5.57000 +0.17	5.58	5.36	5.42	73,920
19 Aug 14	5.40000 -0.06	5.50	5.39	5.50	80,080
18 Aug 14	5.46000 +0.00	5.51	5.42	5.50	38,760
15 Aug 14	5.46000 -0.04	5.56	5.45	5.55	83,660
14 Aug 14	5.50000 -0.05	5.59	5.49	5.59	52,260
13 Aug 14	5.55000 -0.15	5.72	5.53	5.72	221,320
12 Aug 14	5.70000 +0.03	5.72	5.67	5.70	201,580
11 Aug 14	5.67000 +0.05	5.72	5.62	5.65	122,560
08 Aug 14	5.62000 -0.03	5.66	5.51	5.66	453,400
07 Aug 14	5.65000 -0.14	5.79	5.60	5.77	159,720
06 Aug 14	5.79000 -0.08	5.88	5.77	5.85	258,480
05 Aug 14	5.87000 -0.13	6.02	5.83	6.00	66,440
01 Aug 14	6.00000 +0.04	6.01	5.83	5.96	107,400
31 Jul 14	5.96000 -0.28	6.22	5.86	6.22	262,980
30 Jul 14	6.24000 -0.66	6.40	6.10	6.40	410,600
29 Jul 14	6.90000 -0.06	7.01	6.86	6.96	69,060
28 Jul 14	6.96000 -0.08	7.02	6.96	7.01	33,880
25 Jul 14	7.04000 -0.04	7.11	7.04	7.11	20,240
24 Jul 14	7.08000 -0.12	7.19	7.04	7.19	27,680
23 Jul 14	7.20000 +0.13	7.22	7.10	7.17	75,480
22 Jul 14	7.07000 +0.02	7.12	7.00	7.07	39,280
21 Jul 14	7.05000 +0.08	7.17	6.94	7.00	56,540
18 Jul 14	6.97000 +0.12	6.98	6.83	6.85	122,820
17 Jul 14	6.85000 -0.17	7.02	6.82	7.02	109,500
16 Jul 14	7.02000 +0.13	7.04	6.88	6.88	51,960
15 Jul 14	6.89000 -0.12	7.01	6.86	6.98	111,260
14 Jul 14	7.01000 -0.10	7.15	6.97	7.14	43,380
11 Jul 14	7.11000 -0.05	7.21	7.11	7.16	55,240
10 Jul 14	7.16000 -0.16	7.25	7.16	7.25	33,380
09 Jul 14	7.32000 +0.10	7.36	7.18	7.18	151,420
08 Jul 14	7.22000 -0.15	7.38	7.13	7.35	88,860
07 Jul 14	7.37000 -0.18	7.60	7.35	7.60	104,280
04 Jul 14	7.55000 +0.01	7.60	7.54	7.54	30,900
03 Jul 14	7.54000 -0.05	7.61	7.51	7.58	29,340
02 Jul 14	7.59000 -0.07	7.69	7.56	7.68	50,440
30 Jun 14	7.66000 +0.03	7.66	7.59	7.61	18,800
27 Jun 14	7.63000 +0.08	7.64	7.48	7.52	64,800
26 Jun 14	7.55000 +0.00	7.57	7.50	7.55	29,180
25 Jun 14	7.55000 -0.14	7.75	7.55	7.70	47,060
24 Jun 14	7.69000 -0.03	7.78	7.68	7.73	32,020
23 Jun 14	7.72000 +0.03	7.72	7.68	7.71	48,980
20 Jun 14	7.69000 +0.08	7.70	7.47	7.65	169,600
19 Jun 14	7.61000 -0.04	7.69	7.58	7.69	24,500
18 Jun 14	7.65000 +0.02	7.78	7.63	7.78	32,800
17 Jun 14	7.63000 +0.01	7.66	7.59	7.66	25,400
16 Jun 14	7.62000 +0.05	7.67	7.53	7.55	80,780
13 Jun 14	7.57000 +0.02	7.58	7.49	7.50	17,120
12 Jun 14	7.55000 -0.15	7.70	7.49	7.70	78,060
11 Jun 14	7.70000 +0.02	7.72	7.62	7.64	19,840
10 Jun 14	7.68000 +0.05	7.69	7.59	7.60	18,260
09 Jun 14	7.63000 +0.00	7.70	7.57	7.60	49,040
06 Jun 14	7.63000 +0.01	7.68	7.59	7.68	33,620
05 Jun 14	7.62000 +0.02	7.67	7.52	7.60	26,260
04 Jun 14	7.60000 -0.11	7.71	7.51	7.66	246,000
03 Jun 14	7.71000 +0.01	7.76	7.69	7.70	19,320
02 Jun 14	7.70000 -0.10	7.79	7.70	7.74	19,820
30 May 14	7.80000 +0.05	7.86	7.70	7.75	27,360
29 May 14	7.75000 -0.10	7.84	7.72	7.77	27,800
28 May 14	7.85000 -0.07	7.93	7.71	7.88	25,080
27 May 14	7.92000 -0.09	8.01	7.92	8.00	10,400
26 May 14	8.01000 +0.05	8.03	7.95	8.01	18,780
23 May 14	7.96000 +0.03	8.01	7.92	7.99	21,420
22 May 14	7.93000 +0.06	7.94	7.84	7.90	8,620
21 May 14	7.87000 +0.15	7.90	7.68	7.73	39,960
20 May 14	7.72000 +0.02	7.73	7.65	7.70	65,660
16 May 14	7.70000 -0.10	7.79	7.63	7.79	21,140
15 May 14	7.80000 +0.00	7.87	7.68	7.87	27,780
14 May 14	7.80000 +0.01	7.88	7.78	7.84	17,260
13 May 14	7.79000 +0.02	7.81	7.71	7.80	31,480
12 May 14	7.77000 +0.10	7.78	7.65	7.65	27,540
09 May 14	7.67000 -0.08	7.82	7.65	7.70	145,960
08 May 14	7.75000 -0.18	7.96	7.73	7.96	169,100
07 May 14	7.93000 +0.04	8.00	7.87	7.89	49,080
06 May 14	7.89000 -0.09	8.03	7.87	7.95	30,880
05 May 14	7.98000 -0.15	8.11	7.96	8.10	83,160
02 May 14	8.13000 -0.04	8.16	8.08	8.16	90,860
01 May 14	8.17000 +0.18	8.24	8.03	8.05	65,760
30 Apr 14	7.99000 -0.47	8.13	7.60	7.70	268,780
29 Apr 14	8.46000 -0.13	8.75	8.43	8.52	34,000
28 Apr 14	8.59000 -0.03	8.72	8.41	8.67	74,340
25 Apr 14	8.62000 -0.13	8.77	8.57	8.70	21,940
24 Apr 14	8.75000 +0.04	8.81	8.68	8.72	33,960
23 Apr 14	8.71000 +0.10	8.84	8.63	8.65	63,160
22 Apr 14	8.61000 +0.06	8.67	8.43	8.59	43,760
21 Apr 14	8.55000 +0.23	8.63	8.27	8.29	28,340
17 Apr 14	8.32000 +0.32	8.36	8.01	8.03	44,400
16 Apr 14	8.00000 -0.01	8.08	7.99	8.03	273,840
15 Apr 14	8.01000 +0.04	8.01	7.80	7.95	79,860
14 Apr 14	7.97000 -0.03	8.10	7.96	8.02	39,760
11 Apr 14	8.00000 -0.05	8.09	7.95	8.09	43,380
10 Apr 14	8.05000 -0.14	8.29	8.04	8.23	30,440
09 Apr 14	8.19000 +0.05	8.40	8.16	8.20	46,720
08 Apr 14	8.14000 +0.04	8.22	8.04	8.12	14,520
07 Apr 14	8.10000 -0.21	8.23	8.00	8.20	28,820
04 Apr 14	8.31000 -0.03	8.36	8.27	8.36	51,240
03 Apr 14	8.34000 -0.01	8.36	8.30	8.31	36,000
02 Apr 14	8.35000 +0.06	8.41	8.27	8.30	90,100
01 Apr 14	8.29000 -0.07	8.41	8.21	8.41	79,680
31 Mar 14	8.36000 +0.24	8.40	8.15	8.15	50,500
28 Mar 14	8.12000 +0.24	8.15	7.89	7.89	59,080
27 Mar 14	7.88000 -0.17	8.06	7.83	8.06	40,120
26 Mar 14	8.05000 -0.07	8.16	8.05	8.16	55,260
25 Mar 14	8.12000 +0.15	8.16	8.00	8.05	88,960
24 Mar 14	7.97000 +0.03	8.02	7.86	8.00	40,460
21 Mar 14	7.94000 -0.08	8.05	7.94	8.04	44,640
20 Mar 14	8.02000 +0.05	8.05	7.95	8.00	105,020
19 Mar 14	7.97000 +0.10	8.06	7.83	7.86	73,340
18 Mar 14	7.87000 +0.14	7.87	7.77	7.79	106,960
17 Mar 14	7.73000 -0.07	7.76	7.65	7.76	21,340
14 Mar 14	7.80000 +0.00	7.81	7.65	7.79	37,180
13 Mar 14	7.80000 +0.09	7.88	7.70	7.79	113,060
12 Mar 14	7.71000 -0.11	7.77	7.67	7.77	25,800
11 Mar 14	7.82000 -0.07	7.89	7.81	7.85	16,720
10 Mar 14	7.89000 -0.03	7.92	7.85	7.92	7,940
07 Mar 14	7.92000 -0.01	8.00	7.86	7.87	21,560
06 Mar 14	7.93000 +0.00	7.93	7.85	7.90	19,720
05 Mar 14	7.93000 -0.01	7.98	7.82	7.94	33,820
04 Mar 14	7.94000 +0.09	7.99	7.75	7.86	40,400
03 Mar 14	7.85000 -0.15	7.99	7.72	7.99	39,240
28 Feb 14	8.00000 -0.04	8.11	7.94	8.02	33,120
27 Feb 14	8.04000 -0.11	8.19	8.00	8.19	26,640
26 Feb 14	8.15000 +0.11	8.22	8.06	8.08	46,260
25 Feb 14	8.04000 +0.14	8.05	7.88	7.90	79,040
24 Feb 14	7.90000 +0.14	7.98	7.71	7.80	65,220
21 Feb 14	7.76000 +0.37	7.85	7.45	7.45	141,500
20 Feb 14	7.39000 -0.21	7.60	7.24	7.60	213,080
19 Feb 14	7.60000 -0.08	7.77	7.50	7.75	97,860
18 Feb 14	7.68000 +0.04	7.74	7.55	7.70	53,040
14 Feb 14	7.64000 +0.12	7.68	7.49	7.54	80,840
13 Feb 14	7.52000 +0.10	7.52	7.39	7.41	28,100
12 Feb 14	7.42000 -0.14	7.60	7.36	7.60	104,640
11 Feb 14	7.56000 +0.60	7.64	7.31	7.31	129,100
10 Feb 14	6.96000 -0.04	7.07	6.92	7.05	82,360
07 Feb 14	7.00000 -0.08	7.10	6.96	7.10	26,860
06 Feb 14	7.08000 +0.22	7.09	6.78	6.85	85,500
05 Feb 14	6.86000 +0.09	6.92	6.77	6.77	43,480
04 Feb 14	6.77000 -0.03	6.88	6.75	6.80	72,380
03 Feb 14	6.80000 -0.30	7.10	6.74	7.10	88,520
31 Jan 14	7.10000 -0.07	7.24	7.05	7.15	47,340
30 Jan 14	7.17000 +0.07	7.32	7.04	7.06	94,260
29 Jan 14	7.10000 -0.34	7.40	6.98	7.40	79,380
28 Jan 14	7.44000 +0.20	7.51	7.19	7.26	239,020
27 Jan 14	7.24000 -1.02	7.40	6.74	6.74	408,820
24 Jan 14	8.26000 +0.01	8.28	7.99	8.01	101,120
23 Jan 14	8.25000 -0.32	8.49	7.98	8.33	274,780
22 Jan 14	8.57000 -0.72	9.19	8.56	9.11	137,000
21 Jan 14	9.29000 -0.21	9.50	9.25	9.49	63,020
20 Jan 14	9.50000 +0.00	9.50	9.42	9.50	11,400
17 Jan 14	9.50000 +0.02	9.50	9.46	9.49	75,980
16 Jan 14	9.48000 -0.02	9.51	9.45	9.50	37,820
15 Jan 14	9.50000 +0.01	9.51	9.42	9.47	34,780
14 Jan 14	9.49000 -0.01	9.51	9.45	9.50	49,760
13 Jan 14	9.50000 +0.05	9.54	9.44	9.45	57,900
10 Jan 14	9.45000 -0.25	9.81	9.44	9.66	75,440
09 Jan 14	9.70000 -0.30	10.01	9.65	10.00	59,480
08 Jan 14	10.00000 -0.01	10.03	9.98	10.00	38,180
07 Jan 14	10.01000 +0.07	10.05	9.93	9.93	44,260
06 Jan 14	9.94000 +0.10	9.99	9.84	9.85	29,500
03 Jan 14	9.84000 -0.10	9.99	9.80	9.99	29,820
02 Jan 14	9.94000 -0.01	10.05	9.76	9.95	43,600
31 Dec 13	9.95000 +0.03	10.00	9.92	9.97	16,560
30 Dec 13	9.92000 +0.17	10.05	9.78	9.78	48,880
27 Dec 13	9.75000 +0.03	9.79	9.59	9.79	45,340
24 Dec 13	9.72000 -0.09	9.86	9.64	9.72	29,620
23 Dec 13	9.81000 +0.05	9.87	9.70	9.79	61,440
20 Dec 13	9.76000 +0.16	9.99	9.53	9.62	1,085,420
19 Dec 13	9.60000 -0.23	9.85	9.49	9.85	258,460
18 Dec 13	9.83000 +0.10	9.88	9.67	9.76	87,640
17 Dec 13	9.73000 +0.01	9.85	9.67	9.78	90,800
16 Dec 13	9.72000 +0.26	9.85	9.45	9.50	65,240
13 Dec 13	9.46000 +0.00	9.49	9.37	9.49	26,360
12 Dec 13	9.46000 +0.10	9.56	9.34	9.35	30,280
11 Dec 13	9.36000 -0.14	9.50	9.34	9.45	52,760
10 Dec 13	9.50000 +0.01	9.58	9.45	9.52	85,780
09 Dec 13	9.49000 +0.35	9.57	9.14	9.15	168,660
06 Dec 13	9.14000 +0.10	9.19	9.04	9.08	139,400
05 Dec 13	9.04000 +0.06	9.16	9.00	9.00	139,800
04 Dec 13	8.98000 +0.03	9.01	8.93	8.99	76,240
03 Dec 13	8.95000 -0.16	9.10	8.92	9.10	28,240
02 Dec 13	9.11000 +0.10	9.11	9.00	9.00	180,940
29 Nov 13	9.01000 -0.09	9.11	9.01	9.05	45,160
28 Nov 13	9.10000 +0.03	9.11	9.00	9.06	61,040
27 Nov 13	9.07000 +0.05	9.15	9.02	9.07	49,760
26 Nov 13	9.02000 +0.05	9.10	8.91	9.00	94,600
25 Nov 13	8.97000 -0.04	9.01	8.95	8.97	20,360
22 Nov 13	9.01000 -0.03	9.06	8.83	9.03	43,120
21 Nov 13	9.04000 +0.04	9.15	9.03	9.04	82,540
20 Nov 13	9.00000 +0.03	9.24	8.92	8.97	68,020
19 Nov 13	8.97000 +0.13	8.97	8.79	8.84	46,380
18 Nov 13	8.84000 +0.09	8.88	8.69	8.73	56,260
15 Nov 13	8.75000 +0.02	8.79	8.68	8.68	51,280
14 Nov 13	8.73000 +0.03	8.80	8.59	8.65	67,460
13 Nov 13	8.70000 +0.00	8.72	8.60	8.69	51,020
12 Nov 13	8.70000 -0.13	8.76	8.66	8.75	46,520
11 Nov 13	8.83000 +0.52	8.83	8.29	8.30	70,960
08 Nov 13	8.31000 -0.13	8.50	8.28	8.38	36,260
07 Nov 13	8.44000 -0.09	8.60	8.38	8.53	33,260
06 Nov 13	8.53000 +0.01	8.56	8.46	8.54	379,340
05 Nov 13	8.52000 -0.01	8.56	8.50	8.53	31,560
04 Nov 13	8.53000 +0.01	8.57	8.45	8.55	29,460
01 Nov 13	8.52000 +0.02	8.55	8.36	8.55	126,600
31 Oct 13	8.50000 +0.51	8.65	7.99	8.00	183,600
30 Oct 13	7.99000 +0.25	8.17	7.88	7.95	281,260
29 Oct 13	7.74000 -0.05	7.86	7.66	7.80	10,660
28 Oct 13	7.79000 -0.04	7.88	7.79	7.83	7,140
25 Oct 13	7.83000 +0.07	7.83	7.69	7.77	9,140
24 Oct 13	7.76000 -0.08	7.82	7.76	7.82	18,900
23 Oct 13	7.84000 -0.06	7.86	7.77	7.86	36,560
22 Oct 13	7.90000 -0.01	7.95	7.86	7.90	28,760
21 Oct 13	7.91000 +0.06	7.95	7.81	7.89	101,080
18 Oct 13	7.85000 +0.12	7.85	7.68	7.73	19,780
17 Oct 13	7.73000 +0.15	7.74	7.56	7.59	43,480
16 Oct 13	7.58000 +0.10	7.64	7.45	7.47	31,440
15 Oct 13	7.48000 +0.01	7.50	7.45	7.50	11,120
11 Oct 13	7.47000 -0.03	7.53	7.44	7.50	55,660
10 Oct 13	7.50000 +0.14	7.59	7.37	7.39	46,360
09 Oct 13	7.36000 -0.21	7.57	7.16	7.57	42,060
08 Oct 13	7.57000 +0.02	7.60	7.56	7.59	46,300
07 Oct 13	7.55000 -0.03	7.59	7.48	7.57	11,220
04 Oct 13	7.58000 +0.03	7.61	7.50	7.55	82,460
03 Oct 13	7.55000 +0.14	7.55	7.40	7.40	29,800
02 Oct 13	7.41000 +0.01	7.45	7.37	7.42	58,720
01 Oct 13	7.40000 +0.14	7.43	7.22	7.22	17,600
30 Sep 13	7.26000 +0.00	7.26	7.19	7.19	6,240
27 Sep 13	7.26000 +0.00	7.27	7.17	7.25	8,960
26 Sep 13	7.26000 -0.12	7.36	7.26	7.36	10,020
25 Sep 13	7.38000 +0.13	7.43	7.30	7.35	19,180
24 Sep 13	7.25000 +0.15	7.26	7.10	7.10	29,180
23 Sep 13	7.10000 -0.07	7.16	7.08	7.16	70,840
20 Sep 13	7.17000 -0.03	7.20	7.08	7.20	73,140
19 Sep 13	7.20000 +0.04	7.20	7.10	7.18	15,480
18 Sep 13	7.16000 +0.12	7.18	7.00	7.06	79,860
17 Sep 13	7.04000 +0.01	7.09	7.01	7.01	11,400
16 Sep 13	7.03000 -0.03	7.08	7.01	7.05	12,820
13 Sep 13	7.06000 +0.01	7.14	7.00	7.10	24,100
12 Sep 13	7.05000 -0.10	7.15	7.02	7.15	58,260
11 Sep 13	7.15000 -0.03	7.21	7.13	7.21	7,020
10 Sep 13	7.18000 +0.06	7.19	7.09	7.12	40,480
09 Sep 13	7.12000 +0.02	7.16	7.10	7.11	48,220
06 Sep 13	7.10000 -0.04	7.18	7.06	7.14	84,180
05 Sep 13	7.14000 +0.24	7.30	6.99	7.00	150,120
04 Sep 13	6.90000 +0.15	6.90	6.72	6.72	32,540
03 Sep 13	6.75000 -0.08	6.89	6.72	6.89	18,400
30 Aug 13	6.83000 +0.07	6.87	6.79	6.80	19,280
29 Aug 13	6.76000 +0.01	6.82	6.70	6.73	4,340
28 Aug 13	6.75000 +0.00	6.83	6.62	6.73	11,300
27 Aug 13	6.75000 -0.07	6.88	6.71	6.81	17,020
26 Aug 13	6.82000 +0.01	6.84	6.72	6.78	29,360
23 Aug 13	6.81000 -0.13	6.93	6.65	6.91	23,300
22 Aug 13	6.94000 -0.02	7.00	6.90	6.93	18,080
21 Aug 13	6.96000 -0.05	7.05	6.88	6.98	48,860
20 Aug 13	7.01000 +0.04	7.01	6.85	6.96	30,620
19 Aug 13	6.97000 -0.04	7.02	6.91	7.00	35,420
16 Aug 13	7.01000 +0.00	7.03	7.00	7.00	43,220
15 Aug 13	7.01000 +0.07	7.05	6.81	6.85	23,080
14 Aug 13	6.94000 +0.00	6.96	6.90	6.95	228,960
13 Aug 13	6.94000 +0.04	6.95	6.88	6.90	24,360
12 Aug 13	6.90000 -0.05	7.06	6.83	6.93	75,140
09 Aug 13	6.95000 -0.05	7.05	6.81	7.05	166,000
08 Aug 13	7.00000 +0.08	7.04	6.88	6.89	56,700
07 Aug 13	6.92000 +0.07	6.95	6.75	6.77	32,220
06 Aug 13	6.85000 -0.08	6.93	6.79	6.87	19,520
02 Aug 13	6.93000 -0.05	7.07	6.91	7.00	165,480
01 Aug 13	6.98000 +0.22	7.04	6.75	6.75	124,820
31 Jul 13	6.76000 +0.10	6.97	6.51	6.56	105,100
30 Jul 13	6.66000 -0.08	6.76	6.65	6.74	8,040
29 Jul 13	6.74000 -0.21	6.99	6.74	6.99	23,740
26 Jul 13	6.95000 +0.21	7.02	6.80	6.80	145,540
25 Jul 13	6.74000 +0.12	6.81	6.63	6.70	45,700
24 Jul 13	6.62000 +0.27	6.64	6.35	6.35	133,200
23 Jul 13	6.35000 +0.08	6.39	6.29	6.29	72,220
22 Jul 13	6.27000 -0.17	6.42	6.25	6.41	111,800
19 Jul 13	6.44000 -0.01	6.49	6.38	6.42	15,100
18 Jul 13	6.45000 +0.08	6.49	6.27	6.35	32,080
17 Jul 13	6.37000 +0.01	6.54	6.35	6.35	36,940
16 Jul 13	6.36000 -0.02	6.42	6.27	6.42	76,160
15 Jul 13	6.38000 +0.14	6.38	6.22	6.23	21,580
12 Jul 13	6.24000 +0.05	6.26	6.15	6.21	53,560
11 Jul 13	6.19000 +0.09	6.24	6.11	6.11	32,180
10 Jul 13	6.10000 -0.02	6.19	6.03	6.19	94,280
09 Jul 13	6.12000 -0.25	6.41	6.10	6.41	25,560
08 Jul 13	6.37000 -0.06	6.54	6.35	6.49	35,440
05 Jul 13	6.43000 -0.08	6.52	6.35	6.52	4,300
04 Jul 13	6.51000 -0.09	6.54	6.46	6.54	1,040
03 Jul 13	6.60000 +0.06	6.60	6.49	6.49	4,580
02 Jul 13	6.54000 +0.19	6.56	6.39	6.40	10,880
28 Jun 13	6.35000 -0.22	6.61	6.35	6.47	22,820
27 Jun 13	6.57000 -0.09	6.71	6.57	6.70	21,320
26 Jun 13	6.66000 +0.35	6.68	6.25	6.25	22,080
25 Jun 13	6.31000 -0.10	6.43	6.30	6.43	8,520
24 Jun 13	6.41000 -0.07	6.50	6.26	6.49	33,540
21 Jun 13	6.48000 +0.10	6.56	6.32	6.32	136,500
20 Jun 13	6.38000 +0.00	6.40	6.13	6.30	101,540
19 Jun 13	6.38000 -0.05	6.45	6.33	6.45	14,660
18 Jun 13	6.43000 +0.04	6.55	6.40	6.40	17,740
17 Jun 13	6.39000 +0.02	6.49	6.37	6.42	23,800
14 Jun 13	6.37000 +0.11	6.40	6.23	6.29	35,860
13 Jun 13	6.26000 +0.09	6.26	6.07	6.13	16,100
12 Jun 13	6.17000 -0.26	6.45	6.01	6.45	21,080
11 Jun 13	6.43000 -0.25	6.63	6.34	6.63	26,040
10 Jun 13	6.68000 -0.01	6.75	6.66	6.67	4,860
07 Jun 13	6.69000 -0.11	6.79	6.62	6.79	39,980
06 Jun 13	6.80000 +0.00	6.81	6.76	6.78	8,960
05 Jun 13	6.80000 -0.01	6.81	6.73	6.77	23,980
04 Jun 13	6.81000 +0.16	6.82	6.57	6.61	114,720
03 Jun 13	6.65000 -0.08	6.72	6.65	6.70	19,780
31 May 13	6.73000 +0.00	6.75	6.60	6.71	250,300
30 May 13	6.73000 -0.03	6.78	6.70	6.70	53,220
29 May 13	6.76000 -0.02	6.77	6.72	6.75	51,320
28 May 13	6.78000 -0.02	6.80	6.72	6.80	50,100
27 May 13	6.80000 -0.01	6.85	6.78	6.85	5,480
24 May 13	6.81000 -0.01	6.83	6.69	6.76	96,320
23 May 13	6.82000 +0.05	6.88	6.72	6.75	147,460
22 May 13	6.77000 -0.04	6.88	6.77	6.80	60,500
21 May 13	6.81000 +0.02	6.86	6.76	6.79	29,400
17 May 13	6.79000 -0.05	6.88	6.64	6.85	93,360
16 May 13	6.84000 +0.26	7.02	6.62	6.65	212,100
15 May 13	6.58000 +0.10	6.64	6.40	6.50	45,360
14 May 13	6.48000 +0.01	6.48	6.42	6.48	55,320
13 May 13	6.47000 +0.02	6.49	6.39	6.45	63,620
10 May 13	6.45000 +0.03	6.46	6.34	6.36	65,460
09 May 13	6.42000 +0.15	6.48	6.25	6.25	76,980
08 May 13	6.27000 -0.01	6.30	6.22	6.30	57,780
07 May 13	6.28000 -0.02	6.39	6.25	6.38	18,040
06 May 13	6.30000 -0.04	6.53	6.29	6.44	62,220
03 May 13	6.34000 +0.30	6.40	6.14	6.14	157,520
02 May 13	6.04000 -0.03	6.07	5.99	6.05	68,740
01 May 13	6.07000 +0.12	6.09	5.98	5.99	139,240
30 Apr 13	5.95000 +0.17	6.05	5.78	5.79	43,680
29 Apr 13	5.78000 +0.09	5.79	5.65	5.69	22,040
26 Apr 13	5.69000 -0.03	5.72	5.60	5.66	13,820
25 Apr 13	5.72000 +0.05	5.73	5.68	5.70	19,400
24 Apr 13	5.67000 -0.05	5.75	5.66	5.72	21,880
23 Apr 13	5.72000 +0.17	5.73	5.56	5.56	8,560
22 Apr 13	5.55000 -0.03	5.61	5.52	5.61	33,500
19 Apr 13	5.58000 +0.01	5.62	5.56	5.62	16,020
18 Apr 13	5.57000 +0.00	5.59	5.53	5.58	27,480
17 Apr 13	5.57000 -0.09	5.67	5.56	5.67	59,260
16 Apr 13	5.66000 +0.07	5.71	5.59	5.60	12,200
15 Apr 13	5.59000 -0.11	5.70	5.54	5.70	39,280
12 Apr 13	5.70000 +0.02	5.72	5.62	5.65	27,720
11 Apr 13	5.68000 +0.16	5.74	5.55	5.55	88,280
10 Apr 13	5.52000 +0.04	5.54	5.42	5.43	35,580
09 Apr 13	5.48000 +0.19	5.48	5.28	5.29	139,340
08 Apr 13	5.29000 +0.04	5.32	5.23	5.29	55,860
05 Apr 13	5.25000 +0.00	5.36	5.09	5.28	227,560
04 Apr 13	5.25000 -0.22	5.43	5.22	5.42	210,960
03 Apr 13	5.47000 -0.07	5.53	5.40	5.53	66,000
02 Apr 13	5.54000 -0.05	5.59	5.50	5.59	51,260
01 Apr 13	5.59000 -0.12	5.78	5.58	5.78	40,040
28 Mar 13	5.71000 +0.01	5.86	5.71	5.78	88,660
27 Mar 13	5.70000 +0.20	5.85	5.39	5.50	60,760
26 Mar 13	5.50000 -0.14	5.64	5.40	5.64	68,120
25 Mar 13	5.64000 -0.03	5.74	5.64	5.69	15,800
22 Mar 13	5.67000 -0.08	5.78	5.61	5.77	43,180
21 Mar 13	5.75000 -0.11	5.90	5.73	5.90	73,640
20 Mar 13	5.86000 +0.01	5.95	5.85	5.88	26,780
19 Mar 13	5.85000 -0.14	6.02	5.85	6.00	16,260
18 Mar 13	5.99000 -0.09	6.07	5.94	6.07	21,240
15 Mar 13	6.08000 +0.08	6.08	5.99	5.99	19,720
14 Mar 13	6.00000 -0.04	6.10	5.90	6.03	44,960
13 Mar 13	6.04000 +0.14	6.08	5.90	5.90	36,380
12 Mar 13	5.90000 -0.10	6.01	5.81	6.00	39,020
11 Mar 13	6.00000 +0.00	6.03	6.00	6.02	9,480
08 Mar 13	6.00000 -0.04	6.14	5.96	6.12	40,940
07 Mar 13	6.04000 -0.05	6.16	6.00	6.05	38,820
06 Mar 13	6.09000 +0.19	6.22	5.96	6.00	87,540
05 Mar 13	5.90000 +0.14	5.94	5.80	5.84	72,160
04 Mar 13	5.76000 +0.00	5.79	5.69	5.79	60,320
01 Mar 13	5.76000 -0.10	5.91	5.72	5.91	57,180
28 Feb 13	5.86000 +0.00	5.97	5.85	5.86	29,600
27 Feb 13	5.86000 -0.06	5.95	5.80	5.92	100,320
26 Feb 13	5.92000 -0.03	6.03	5.90	6.03	47,880
25 Feb 13	5.95000 -0.19	6.17	5.92	6.15	32,640
22 Feb 13	6.14000 -0.15	6.35	6.11	6.34	134,520
21 Feb 13	6.29000 +0.30	6.38	6.05	6.10	149,780
20 Feb 13	5.99000 +0.14	6.10	5.90	5.90	66,240
19 Feb 13	5.85000 +0.06	5.89	5.78	5.80	45,220
15 Feb 13	5.79000 -0.15	5.96	5.72	5.95	109,420
14 Feb 13	5.94000 -0.02	5.99	5.90	5.90	23,600
13 Feb 13	5.96000 +0.03	5.99	5.90	5.94	31,860
12 Feb 13	5.93000 +0.14	5.94	5.78	5.80	54,960
11 Feb 13	5.79000 +0.04	5.80	5.69	5.75	19,320
08 Feb 13	5.75000 -0.11	5.92	5.74	5.85	64,420
07 Feb 13	5.86000 -0.12	5.99	5.83	5.99	54,720
06 Feb 13	5.98000 -0.01	6.01	5.96	5.97	64,340
05 Feb 13	5.99000 -0.02	6.07	5.98	6.05	40,400
04 Feb 13	6.01000 -0.07	6.08	6.00	6.08	30,680
01 Feb 13	6.08000 +0.04	6.08	6.00	6.05	63,920
31 Jan 13	6.04000 -0.11	6.24	5.99	6.15	40,200
30 Jan 13	6.15000 +0.12	6.24	6.04	6.04	84,100
29 Jan 13	6.03000 -0.02	6.04	5.99	6.01	49,340
28 Jan 13	6.05000 -0.06	6.06	5.96	6.04	58,060
25 Jan 13	6.11000 -0.10	6.15	5.91	6.15	206,400
24 Jan 13	6.21000 -0.05	6.25	6.20	6.25	17,320
23 Jan 13	6.26000 +0.09	6.30	6.16	6.19	48,000
22 Jan 13	6.17000 -0.10	6.29	6.14	6.25	63,880
21 Jan 13	6.27000 +0.07	6.32	6.20	6.20	21,940
18 Jan 13	6.20000 -0.12	6.35	6.17	6.34	184,340
17 Jan 13	6.32000 -0.14	6.46	6.31	6.46	85,280
16 Jan 13	6.46000 +0.07	6.51	6.37	6.50	48,900
15 Jan 13	6.39000 +0.30	6.50	6.10	6.10	245,640
14 Jan 13	6.09000 -0.31	6.42	6.02	6.42	360,740
11 Jan 13	6.40000 -0.86	6.92	6.23	6.90	459,020
10 Jan 13	7.26000 -0.14	7.49	7.25	7.49	69,440
09 Jan 13	7.40000 +0.12	7.42	7.32	7.34	29,900
08 Jan 13	7.28000 -0.03	7.31	7.21	7.30	34,920
07 Jan 13	7.31000 -0.12	7.50	7.30	7.49	15,240
04 Jan 13	7.43000 +0.16	7.48	7.29	7.30	25,340
03 Jan 13	7.27000 +0.28	7.31	7.00	7.01	42,160
02 Jan 13	6.99000 +0.12	7.02	6.80	6.90	46,840
31 Dec 12	6.87000 +0.00	6.89	6.77	6.87	36,280
28 Dec 12	6.87000 +0.14	6.88	6.64	6.73	32,540
27 Dec 12	6.73000 -0.03	6.86	6.69	6.86	7,040
24 Dec 12	6.76000 +0.03	6.76	6.73	6.73	9,040
21 Dec 12	6.73000 -0.06	6.79	6.64	6.78	20,120
20 Dec 12	6.79000 -0.06	6.85	6.77	6.85	22,680
19 Dec 12	6.85000 -0.02	6.89	6.80	6.89	15,740
18 Dec 12	6.87000 +0.08	6.90	6.83	6.84	15,120
17 Dec 12	6.79000 -0.15	6.90	6.76	6.90	18,920
14 Dec 12	6.94000 +0.05	6.95	6.82	6.92	38,760
13 Dec 12	6.89000 +0.03	7.03	6.88	6.99	34,780
12 Dec 12	6.86000 -0.02	6.93	6.80	6.93	81,420
11 Dec 12	6.88000 -0.12	7.01	6.83	7.01	16,740
10 Dec 12	7.00000 +0.15	7.02	6.76	6.88	39,620
07 Dec 12	6.85000 -0.14	7.01	6.80	6.99	17,200
06 Dec 12	6.99000 -0.11	7.13	6.94	7.13	36,460
05 Dec 12	7.10000 +0.28	7.17	6.83	6.83	100,860
04 Dec 12	6.82000 -0.01	6.85	6.72	6.78	108,260
03 Dec 12	6.83000 +0.10	6.89	6.76	6.77	34,180
30 Nov 12	6.73000 +0.03	6.82	6.64	6.64	34,020
29 Nov 12	6.70000 +0.39	6.72	6.35	6.57	93,880
28 Nov 12	6.31000 -0.09	6.35	6.26	6.31	177,680
27 Nov 12	6.40000 -0.12	6.48	6.22	6.47	49,700
26 Nov 12	6.52000 -0.11	6.63	6.45	6.63	27,200
23 Nov 12	6.63000 +0.05	6.67	6.53	6.58	13,600
22 Nov 12	6.58000 +0.02	6.58	6.41	6.50	4,340
21 Nov 12	6.56000 -0.14	6.68	6.43	6.68	148,520
20 Nov 12	6.70000 -0.12	6.80	6.53	6.78	38,280
19 Nov 12	6.82000 +0.19	6.87	6.69	6.76	23,060
16 Nov 12	6.63000 +0.37	6.75	6.25	6.25	163,980
15 Nov 12	6.26000 -0.59	6.80	6.10	6.80	129,360
14 Nov 12	6.85000 -0.24	7.14	6.80	7.08	31,300
13 Nov 12	7.09000 -0.03	7.17	7.02	7.02	21,420
12 Nov 12	7.12000 -0.19	7.35	7.03	7.34	31,460
09 Nov 12	7.31000 -0.13	7.46	7.28	7.35	35,260
08 Nov 12	7.44000 -0.15	7.57	7.38	7.55	63,540
07 Nov 12	7.59000 -0.03	7.70	7.53	7.57	35,140
06 Nov 12	7.62000 -0.12	7.79	7.56	7.70	66,340
05 Nov 12	7.74000 -0.06	7.86	7.70	7.84	69,000
02 Nov 12	7.80000 +0.35	7.90	7.41	7.45	140,980
01 Nov 12	7.45000 -0.19	7.63	7.01	7.45	191,940
31 Oct 12	7.64000 +0.05	7.76	7.55	7.62	37,720
30 Oct 12	7.59000 +0.00	7.70	7.56	7.65	11,300
29 Oct 12	7.59000 -0.01	7.76	7.59	7.64	13,180
26 Oct 12	7.60000 -0.05	7.66	7.40	7.60	44,660
25 Oct 12	7.65000 -0.06	7.69	7.52	7.65	86,300
24 Oct 12	7.71000 -0.04	7.99	7.65	7.74	38,800
23 Oct 12	7.75000 -0.20	7.91	7.54	7.90	60,620
22 Oct 12	7.95000 -0.06	8.00	7.87	8.00	28,920
19 Oct 12	8.01000 -0.02	8.03	7.97	8.00	17,940
18 Oct 12	8.03000 -0.02	8.07	7.89	8.06	158,760
17 Oct 12	8.05000 +0.12	8.13	7.97	7.99	100,440
16 Oct 12	7.93000 +0.01	8.00	7.93	7.99	42,760
15 Oct 12	7.92000 -0.18	8.17	7.90	8.12	64,420
12 Oct 12	8.10000 -0.12	8.21	8.03	8.21	32,320
11 Oct 12	8.22000 -0.05	8.35	8.19	8.27	36,900
10 Oct 12	8.27000 +0.07	8.37	8.14	8.25	30,160
09 Oct 12	8.20000 -0.01	8.28	8.16	8.28	19,180
05 Oct 12	8.21000 +0.06	8.49	8.17	8.20	69,860
04 Oct 12	8.15000 +0.10	8.24	8.11	8.13	42,740
03 Oct 12	8.05000 -0.03	8.05	7.99	8.00	20,180
02 Oct 12	8.08000 -0.01	8.13	7.95	8.00	103,180
01 Oct 12	8.09000 +0.12	8.12	8.00	8.07	32,080
28 Sep 12	7.97000 -0.03	8.05	7.95	8.05	63,700
27 Sep 12	8.00000 +0.06	8.10	7.95	7.95	139,360
26 Sep 12	7.94000 -0.06	8.00	7.83	8.00	66,900
25 Sep 12	8.00000 +0.17	8.01	7.84	7.90	121,360
24 Sep 12	7.83000 +0.02	7.87	7.75	7.84	35,440
21 Sep 12	7.81000 +0.10	7.95	7.75	7.75	68,920
20 Sep 12	7.71000 +0.07	7.75	7.65	7.65	90,780
19 Sep 12	7.64000 +0.15	7.76	7.50	7.51	62,320
18 Sep 12	7.49000 -0.26	7.79	7.40	7.79	62,320
17 Sep 12	7.75000 -0.08	7.85	7.68	7.83	19,060
14 Sep 12	7.83000 +0.03	7.86	7.81	7.84	57,420
13 Sep 12	7.80000 -0.02	7.85	7.75	7.80	76,160
12 Sep 12	7.82000 +0.36	7.90	7.50	7.54	108,440
11 Sep 12	7.46000 -0.02	7.53	7.45	7.50	29,620
10 Sep 12	7.48000 +0.02	7.51	7.42	7.50	21,200
07 Sep 12	7.46000 -0.01	7.57	7.44	7.44	79,200
06 Sep 12	7.47000 +0.02	7.55	7.39	7.50	33,440
05 Sep 12	7.45000 +0.17	7.50	7.30	7.34	21,980
04 Sep 12	7.28000 +0.04	7.30	7.23	7.24	6,040
31 Aug 12	7.24000 +0.04	7.29	7.16	7.20	31,160
30 Aug 12	7.20000 -0.09	7.32	7.12	7.32	51,260
29 Aug 12	7.29000 -0.04	7.39	7.19	7.39	10,280
28 Aug 12	7.33000 +0.11	7.36	7.17	7.27	20,880
27 Aug 12	7.22000 +0.02	7.28	7.15	7.19	11,900
24 Aug 12	7.20000 -0.07	7.26	7.14	7.26	9,300
23 Aug 12	7.27000 +0.00	7.30	7.15	7.25	32,760
22 Aug 12	7.27000 +0.04	7.36	7.11	7.23	36,860
21 Aug 12	7.23000 -0.27	7.68	7.18	7.68	105,480
20 Aug 12	7.50000 +0.22	7.61	7.31	7.40	80,860
17 Aug 12	7.28000 +0.15	7.35	7.07	7.14	61,240
16 Aug 12	7.13000 +0.13	7.17	6.98	6.98	51,080
15 Aug 12	7.00000 -0.06	7.06	6.96	7.06	55,780
14 Aug 12	7.06000 +0.10	7.10	6.99	6.99	40,960
13 Aug 12	6.96000 +0.03	7.10	6.93	6.99	34,680
10 Aug 12	6.93000 +0.00	6.99	6.87	6.95	23,720
09 Aug 12	6.93000 -0.02	6.99	6.91	6.99	43,120
08 Aug 12	6.95000 +0.10	6.99	6.85	6.85	28,320
07 Aug 12	6.85000 -0.01	6.95	6.84	6.89	30,580
03 Aug 12	6.86000 +0.25	6.91	6.59	6.62	73,920
02 Aug 12	6.61000 +0.47	6.66	6.30	6.30	187,540
01 Aug 12	6.14000 +0.04	6.15	6.01	6.15	4,280
31 Jul 12	6.10000 -0.13	6.24	6.04	6.24	4,200
30 Jul 12	6.23000 +0.07	6.24	6.13	6.15	5,380
27 Jul 12	6.16000 +0.02	6.28	6.14	6.14	40,060
26 Jul 12	6.14000 +0.20	6.14	5.98	5.98	10,440
25 Jul 12	5.94000 +0.04	5.96	5.91	5.92	6,920
24 Jul 12	5.90000 -0.05	5.97	5.83	5.93	7,000
23 Jul 12	5.95000 -0.02	5.98	5.77	5.88	8,920
20 Jul 12	5.97000 -0.07	6.05	5.97	6.04	11,800
19 Jul 12	6.04000 -0.04	6.10	6.02	6.10	4,540
18 Jul 12	6.08000 -0.09	6.19	6.06	6.19	13,060
17 Jul 12	6.17000 -0.01	6.25	6.17	6.19	32,340
16 Jul 12	6.18000 +0.08	6.19	6.06	6.10	19,760
13 Jul 12	6.10000 +0.13	6.10	5.98	5.98	4,740
12 Jul 12	5.97000 -0.03	5.99	5.96	5.96	1,300
11 Jul 12	6.00000 -0.15	6.14	5.91	6.14	6,800
10 Jul 12	6.15000 -0.03	6.20	6.14	6.19	5,500
09 Jul 12	6.18000 +0.08	6.18	6.08	6.11	20,920
06 Jul 12	6.10000 +0.08	6.10	5.95	5.96	13,700
05 Jul 12	6.02000 -0.03	6.05	6.00	6.03	11,240
04 Jul 12	6.05000 +0.09	6.06	5.95	5.98	61,280
03 Jul 12	5.96000 +0.15	5.96	5.82	5.86	20,300
29 Jun 12	5.81000 +0.15	5.88	5.70	5.72	23,840
28 Jun 12	5.66000 +0.06	5.75	5.60	5.60	4,380
27 Jun 12	5.60000 -0.04	5.79	5.60	5.60	29,540
26 Jun 12	5.64000 +0.05	5.66	5.50	5.60	39,380
25 Jun 12	5.59000 -0.28	5.87	5.56	5.87	48,160
22 Jun 12	5.87000 +0.12	5.92	5.82	5.86	12,260
21 Jun 12	5.75000 -0.24	5.99	5.75	5.99	34,460
20 Jun 12	5.99000 +0.00	6.03	5.97	5.98	12,500
19 Jun 12	5.99000 +0.04	6.04	5.94	5.94	24,280
18 Jun 12	5.95000 +0.03	5.99	5.92	5.92	16,320
15 Jun 12	5.92000 +0.03	5.93	5.89	5.89	22,800
14 Jun 12	5.89000 +0.07	5.92	5.83	5.83	26,840
13 Jun 12	5.82000 +0.02	5.84	5.80	5.80	2,460
12 Jun 12	5.80000 -0.01	5.81	5.78	5.81	2,660
11 Jun 12	5.81000 -0.05	5.94	5.81	5.85	7,300
08 Jun 12	5.86000 +0.08	5.88	5.74	5.78	12,100
07 Jun 12	5.78000 -0.11	5.90	5.78	5.90	5,260
06 Jun 12	5.89000 +0.16	5.90	5.70	5.72	10,320
05 Jun 12	5.73000 +0.12	5.73	5.60	5.60	1,920
04 Jun 12	5.61000 -0.03	5.61	5.59	5.60	12,440
01 Jun 12	5.64000 -0.02	5.74	5.61	5.74	14,940
31 May 12	5.66000 -0.13	5.76	5.50	5.76	38,580
30 May 12	5.79000 -0.07	5.89	5.72	5.77	10,800
29 May 12	5.86000 -0.01	6.01	5.79	5.84	25,580
28 May 12	5.87000 +0.14	5.87	5.65	5.65	560
25 May 12	5.73000 +0.05	5.77	5.63	5.66	6,280
24 May 12	5.68000 +0.03	5.72	5.61	5.70	2,180
23 May 12	5.65000 +0.06	5.65	5.45	5.52	28,940
22 May 12	5.59000 +0.21	5.62	5.36	5.40	10,800
18 May 12	5.38000 -0.09	5.47	5.36	5.47	9,600
17 May 12	5.47000 +0.21	5.49	5.25	5.27	13,940
16 May 12	5.26000 -0.12	5.38	5.18	5.34	26,800
15 May 12	5.38000 -0.21	5.60	5.28	5.59	25,880
14 May 12	5.59000 -0.27	5.80	5.51	5.80	26,000
11 May 12	5.86000 +0.05	5.87	5.81	5.81	9,300
10 May 12	5.81000 +0.01	5.83	5.80	5.80	4,200
09 May 12	5.80000 -0.05	5.85	5.79	5.84	5,800
08 May 12	5.85000 +0.01	5.99	5.79	5.87	41,520
07 May 12	5.84000 +0.06	5.87	5.72	5.72	14,720
04 May 12	5.78000 -0.09	5.87	5.73	5.85	26,400
03 May 12	5.87000 -0.09	6.11	5.86	5.98	26,000
02 May 12	5.96000 +0.02	5.96	5.90	5.95	11,000
01 May 12	5.94000 +0.06	5.98	5.85	5.85	25,300
30 Apr 12	5.88000 -0.12	6.00	5.88	6.00	13,400
27 Apr 12	6.00000 +0.04	6.00	5.96	5.96	12,880
26 Apr 12	5.96000 +0.26	5.96	5.69	5.70	40,480
25 Apr 12	5.70000 +0.00	5.72	5.65	5.70	27,560
24 Apr 12	5.70000 -0.10	5.78	5.69	5.78	20,840
23 Apr 12	5.80000 -0.14	5.91	5.63	5.82	27,620
20 Apr 12	5.94000 +0.01	5.98	5.94	5.98	20,360
19 Apr 12	5.93000 -0.06	6.10	5.89	6.00	97,480
18 Apr 12	5.99000 +0.13	5.99	5.81	5.85	73,320
17 Apr 12	5.86000 +0.06	5.90	5.85	5.85	12,500
16 Apr 12	5.80000 -0.20	6.00	5.75	6.00	28,640
13 Apr 12	6.00000 +0.00	6.02	5.91	5.97	46,200
12 Apr 12	6.00000 +0.06	6.01	5.93	5.95	29,460
11 Apr 12	5.94000 +0.22	5.96	5.71	5.71	48,040
10 Apr 12	5.72000 -0.25	6.00	5.70	5.98	29,640
09 Apr 12	5.97000 -0.09	6.05	5.96	6.03	21,200
05 Apr 12	6.06000 +0.10	6.08	5.95	5.95	15,800
04 Apr 12	5.96000 -0.19	6.12	5.89	6.10	49,780
03 Apr 12	6.15000 -0.05	6.20	6.09	6.20	25,940
02 Apr 12	6.20000 -0.05	6.25	6.18	6.25	29,740
30 Mar 12	6.25000 +0.07	6.28	6.15	6.18	49,420
29 Mar 12	6.18000 +0.10	6.18	6.02	6.06	40,440
28 Mar 12	6.08000 -0.12	6.18	6.07	6.18	22,640
27 Mar 12	6.20000 +0.08	6.20	6.09	6.12	42,400
26 Mar 12	6.12000 +0.02	6.20	6.06	6.10	30,120
23 Mar 12	6.10000 -0.08	6.15	6.06	6.15	16,380
22 Mar 12	6.18000 -0.07	6.25	6.02	6.25	25,680
21 Mar 12	6.25000 +0.20	6.29	6.03	6.09	34,480
20 Mar 12	6.05000 -0.07	6.12	6.00	6.12	17,600
19 Mar 12	6.12000 +0.13	6.14	6.00	6.00	54,660
16 Mar 12	5.99000 +0.02	6.03	5.94	5.94	43,500
15 Mar 12	5.97000 +0.01	5.99	5.94	5.96	33,640
14 Mar 12	5.96000 -0.02	5.99	5.90	5.98	180,560
13 Mar 12	5.98000 -0.01	5.99	5.96	5.99	73,420
12 Mar 12	5.99000 +0.01	5.99	5.92	5.98	21,540
09 Mar 12	5.98000 -0.02	6.00	5.94	5.99	30,200
08 Mar 12	6.00000 +0.02	6.01	5.98	5.98	36,140
07 Mar 12	5.98000 +0.14	6.00	5.85	5.85	35,720
06 Mar 12	5.84000 -0.06	5.89	5.71	5.89	28,840
05 Mar 12	5.90000 -0.09	6.10	5.82	6.00	24,200
02 Mar 12	5.99000 +0.08	6.01	5.92	5.92	54,080
01 Mar 12	5.91000 -0.02	5.93	5.85	5.92	19,420
29 Feb 12	5.93000 +0.01	5.98	5.92	5.95	19,760
28 Feb 12	5.92000 +0.00	5.95	5.79	5.93	31,600
27 Feb 12	5.92000 +0.00	5.99	5.88	5.97	45,800
24 Feb 12	5.92000 +0.03	5.95	5.83	5.94	49,900
23 Feb 12	5.89000 +0.08	6.05	5.70	6.00	302,660
22 Feb 12	5.81000 +0.06	5.85	5.70	5.85	35,840
21 Feb 12	5.75000 +0.26	6.01	5.55	5.55	179,340
17 Feb 12	5.49000 -0.01	5.50	5.49	5.50	14,400
16 Feb 12	5.50000 +0.06	5.50	5.43	5.45	32,120
15 Feb 12	5.44000 +0.03	5.46	5.42	5.45	35,700
14 Feb 12	5.41000 +0.17	5.49	5.24	5.24	54,160
13 Feb 12	5.24000 +0.09	5.25	5.14	5.15	53,200
10 Feb 12	5.15000 +0.00	5.16	5.08	5.14	41,000
09 Feb 12	5.15000 +0.00	5.15	5.11	5.15	21,140
08 Feb 12	5.15000 +0.00	5.15	5.14	5.15	13,940
07 Feb 12	5.15000 +0.01	5.16	5.13	5.15	18,780
06 Feb 12	5.14000 +0.00	5.16	5.14	5.15	48,560
03 Feb 12	5.14000 +0.02	5.15	5.13	5.15	26,480
02 Feb 12	5.12000 -0.02	5.15	5.12	5.14	11,380
01 Feb 12	5.14000 +0.01	5.16	5.10	5.13	39,100
31 Jan 12	5.13000 +0.03	5.13	5.09	5.09	8,360
30 Jan 12	5.10000 +0.04	5.13	5.01	5.01	27,260
27 Jan 12	5.06000 +0.20	5.08	4.84	4.88	15,340
26 Jan 12	4.86000 -0.14	5.00	4.82	5.00	33,740
25 Jan 12	5.00000 -0.12	5.11	4.91	5.11	46,820
24 Jan 12	5.12000 -0.03	5.15	5.06	5.15	60,000
23 Jan 12	5.15000 +0.05	5.19	5.11	5.14	174,440
20 Jan 12	5.10000 +0.09	5.11	4.99	5.00	44,260
19 Jan 12	5.01000 +0.04	5.01	4.93	4.98	83,160
18 Jan 12	4.97000 +0.05	4.98	4.90	4.90	12,040
17 Jan 12	4.92000 -0.04	4.99	4.89	4.96	223,620
16 Jan 12	4.96000 +0.02	4.97	4.91	4.94	3,760
13 Jan 12	4.94000 -0.05	4.99	4.83	4.99	18,680
12 Jan 12	4.99000 +0.05	4.99	4.92	4.95	380,520
11 Jan 12	4.94000 +0.12	4.95	4.79	4.82	13,800
10 Jan 12	4.82000 +0.02	5.00	4.80	4.80	123,240
09 Jan 12	4.80000 +0.10	4.81	4.67	4.70	69,100
06 Jan 12	4.70000 +0.09	4.70	4.58	4.61	7,240
05 Jan 12	4.61000 +0.11	4.61	4.39	4.46	21,180
04 Jan 12	4.50000 -0.15	4.70	4.42	4.70	72,700
03 Jan 12	4.65000 -0.01	4.72	4.54	4.65	11,620
30 Dec 11	4.66000 +0.01	4.66	4.61	4.63	3,000
29 Dec 11	4.65000 -0.04	4.69	4.65	4.68	13,200
28 Dec 11	4.69000 +0.01	4.72	4.67	4.68	3,140
23 Dec 11	4.68000 +0.10	4.69	4.56	4.58	7,660
22 Dec 11	4.58000 +0.12	4.61	4.40	4.44	22,800
21 Dec 11	4.46000 +0.01	4.55	4.41	4.45	25,000
20 Dec 11	4.45000 -0.05	4.52	4.36	4.50	24,500
19 Dec 11	4.50000 +0.02	4.50	4.41	4.47	13,060
16 Dec 11	4.48000 +0.15	4.50	4.29	4.35	39,020
15 Dec 11	4.33000 +0.00	4.36	4.33	4.34	2,800
14 Dec 11	4.33000 -0.07	4.40	4.32	4.37	8,380
13 Dec 11	4.40000 +0.00	4.45	4.40	4.40	5,800
12 Dec 11	4.40000 +0.05	4.41	4.35	4.36	5,400
09 Dec 11	4.35000 -0.14	4.47	4.32	4.45	18,480
08 Dec 11	4.49000 +0.00	4.50	4.41	4.46	16,040
07 Dec 11	4.49000 -0.06	4.53	4.41	4.51	27,800
06 Dec 11	4.55000 +0.04	4.55	4.43	4.52	16,880
05 Dec 11	4.51000 +0.00	4.55	4.47	4.50	6,060
02 Dec 11	4.51000 -0.04	4.56	4.30	4.44	28,040
01 Dec 11	4.55000 -0.08	4.63	4.52	4.63	1,480
30 Nov 11	4.63000 +0.07	4.68	4.62	4.64	12,680
29 Nov 11	4.56000 +0.05	4.66	4.48	4.48	54,780
28 Nov 11	4.51000 +0.02	4.56	4.46	4.49	6,360
25 Nov 11	4.49000 +0.06	4.50	4.49	4.50	840
24 Nov 11	4.43000 -0.06	4.47	4.43	4.46	2,100
23 Nov 11	4.49000 -0.02	4.51	4.46	4.49	14,900
22 Nov 11	4.51000 -0.04	4.59	4.51	4.55	3,660
21 Nov 11	4.55000 -0.12	4.60	4.43	4.57	17,340
18 Nov 11	4.67000 -0.05	4.72	4.64	4.72	8,200
17 Nov 11	4.72000 -0.02	4.78	4.69	4.75	24,520
16 Nov 11	4.74000 +0.05	4.79	4.67	4.67	14,400
15 Nov 11	4.69000 -0.01	4.73	4.63	4.69	11,320
14 Nov 11	4.70000 +0.00	4.70	4.68	4.70	20,400
11 Nov 11	4.70000 +0.11	4.73	4.56	4.56	71,460
10 Nov 11	4.59000 -0.06	4.69	4.49	4.65	26,460
09 Nov 11	4.65000 -0.10	4.77	4.65	4.75	20,640
08 Nov 11	4.75000 +0.00	4.79	4.74	4.74	51,200
07 Nov 11	4.75000 +0.16	4.78	4.60	4.60	58,060
04 Nov 11	4.59000 +0.05	4.60	4.55	4.58	4,320
03 Nov 11	4.54000 +0.03	4.63	4.50	4.51	65,820
02 Nov 11	4.51000 -0.09	4.58	4.50	4.58	7,340
01 Nov 11	4.60000 +0.10	4.60	4.39	4.45	36,240
31 Oct 11	4.50000 -0.12	4.62	4.50	4.62	9,260
28 Oct 11	4.62000 -0.03	4.65	4.61	4.62	1,100
27 Oct 11	4.65000 +0.25	4.75	4.40	4.40	44,560
26 Oct 11	4.40000 +0.14	4.40	4.28	4.29	6,400
25 Oct 11	4.26000 -0.02	4.28	4.23	4.26	19,280
24 Oct 11	4.28000 +0.08	4.28	4.20	4.23	5,960
21 Oct 11	4.20000 +0.14	4.21	4.08	4.10	22,720
20 Oct 11	4.06000 +0.01	4.10	4.04	4.07	1,760
19 Oct 11	4.05000 -0.08	4.16	4.03	4.12	4,800
18 Oct 11	4.13000 +0.20	4.13	3.92	3.96	3,200
17 Oct 11	3.93000 -0.22	4.18	3.92	4.18	16,800
14 Oct 11	4.15000 -0.01	4.24	4.08	4.24	5,600
13 Oct 11	4.16000 +0.00	4.20	4.01	4.16	9,800
12 Oct 11	4.16000 +0.28	4.21	3.92	3.92	29,800
11 Oct 11	3.88000 +0.13	3.88	3.77	3.78	28,200
07 Oct 11	3.75000 +0.01	3.92	3.71	3.76	7,800
06 Oct 11	3.74000 +0.00	3.74	3.71	3.73	2,200
05 Oct 11	3.74000 +0.20	3.74	3.52	3.55	10,200
04 Oct 11	3.54000 -0.16	3.60	3.19	3.60	47,600
03 Oct 11	3.70000 -0.23	3.94	3.70	3.94	51,240
30 Sep 11	3.93000 -0.03	4.00	3.92	4.00	34,200
29 Sep 11	3.96000 -0.18	4.19	3.95	4.19	17,560
28 Sep 11	4.14000 -0.09	4.25	4.13	4.25	3,480
27 Sep 11	4.23000 +0.14	4.24	4.13	4.15	14,160
26 Sep 11	4.09000 +0.01	4.09	3.97	4.03	16,260
23 Sep 11	4.08000 +0.01	4.19	3.95	3.98	11,260
22 Sep 11	4.07000 -0.16	4.15	3.90	4.10	65,920
21 Sep 11	4.23000 -0.21	4.47	4.23	4.47	42,680
20 Sep 11	4.44000 -0.06	4.50	4.41	4.50	21,540
19 Sep 11	4.50000 +0.00	4.50	4.40	4.47	2,240
16 Sep 11	4.50000 +0.00	4.50	4.40	4.45	51,440
15 Sep 11	4.50000 +0.10	4.50	4.31	4.31	13,000
14 Sep 11	4.40000 -0.04	4.59	4.24	4.49	28,640
13 Sep 11	4.44000 +0.21	4.59	4.22	4.22	56,020
12 Sep 11	4.23000 +0.06	4.27	4.00	4.13	19,880
09 Sep 11	4.17000 -0.06	4.17	4.11	4.14	12,880
08 Sep 11	4.23000 +0.05	4.23	4.15	4.19	18,540
07 Sep 11	4.18000 +0.25	4.18	3.91	3.91	10,680
06 Sep 11	3.93000 -0.14	3.99	3.89	3.99	16,100
02 Sep 11	4.07000 -0.16	4.25	4.06	4.22	6,860
01 Sep 11	4.23000 -0.03	4.30	4.23	4.23	4,760
31 Aug 11	4.26000 +0.10	4.30	4.17	4.20	8,840
30 Aug 11	4.16000 -0.04	4.20	4.14	4.18	6,480
29 Aug 11	4.20000 +0.12	4.33	4.10	4.15	16,100
26 Aug 11	4.08000 -0.02	4.13	4.05	4.10	17,880
25 Aug 11	4.10000 +0.00	4.10	4.07	4.09	15,740
24 Aug 11	4.10000 +0.07	4.10	4.09	4.10	3,960
23 Aug 11	4.03000 -0.09	4.09	3.99	4.08	15,280
22 Aug 11	4.12000 -0.02	4.20	4.12	4.20	6,040
19 Aug 11	4.14000 +0.03	4.16	4.09	4.10	14,320
18 Aug 11	4.11000 -0.08	4.19	4.06	4.19	5,800
17 Aug 11	4.19000 +0.04	4.20	4.15	4.16	1,180
16 Aug 11	4.15000 -0.13	4.27	4.00	4.27	15,180
15 Aug 11	4.28000 +0.04	4.35	4.28	4.28	2,600
12 Aug 11	4.24000 +0.09	4.30	4.17	4.29	12,300
11 Aug 11	4.15000 +0.14	4.15	3.91	3.91	17,400
10 Aug 11	4.01000 -0.20	4.24	4.01	4.20	55,440
09 Aug 11	4.21000 +0.12	4.36	3.83	3.89	24,420
08 Aug 11	4.09000 -0.31	4.16	3.99	4.03	24,640
05 Aug 11	4.40000 -0.16	4.58	4.15	4.51	22,040
04 Aug 11	4.56000 -0.24	4.80	4.41	4.80	32,100
03 Aug 11	4.80000 -0.08	4.87	4.80	4.85	2,180
02 Aug 11	4.88000 +0.04	4.90	4.83	4.86	16,120
29 Jul 11	4.84000 -0.02	4.85	4.76	4.81	7,500
28 Jul 11	4.86000 -0.04	4.90	4.79	4.90	9,940
27 Jul 11	4.90000 -0.05	4.90	4.86	4.90	6,040
26 Jul 11	4.95000 +0.00	4.98	4.90	4.95	5,280
25 Jul 11	4.95000 +0.02	4.99	4.89	4.93	417,620
22 Jul 11	4.93000 +0.27	4.97	4.66	4.70	44,060
21 Jul 11	4.66000 -0.04	4.70	4.66	4.70	9,880
20 Jul 11	4.70000 -0.15	4.81	4.67	4.81	38,380
19 Jul 11	4.85000 +0.01	4.85	4.84	4.85	5,040
18 Jul 11	4.84000 -0.06	4.93	4.80	4.93	19,900
15 Jul 11	4.90000 +0.02	5.00	4.83	4.85	31,780
14 Jul 11	4.88000 +0.10	4.89	4.77	4.78	20,340
13 Jul 11	4.78000 -0.05	4.83	4.66	4.83	17,840
12 Jul 11	4.83000 +0.14	4.83	4.62	4.64	17,820
11 Jul 11	4.69000 -0.04	4.78	4.66	4.70	12,140
08 Jul 11	4.73000 -0.02	4.76	4.72	4.74	5,220
07 Jul 11	4.75000 +0.10	4.77	4.60	4.60	24,400
06 Jul 11	4.65000 +0.15	4.68	4.46	4.50	26,920
05 Jul 11	4.50000 +0.06	4.50	4.42	4.43	32,260
04 Jul 11	4.44000 -0.04	4.50	4.40	4.42	26,420
30 Jun 11	4.48000 -0.04	4.55	4.47	4.55	57,660
29 Jun 11	4.52000 +0.08	4.54	4.40	4.46	171,200
28 Jun 11	4.44000 +0.24	4.44	4.18	4.20	9,240
27 Jun 11	4.20000 -0.06	4.28	4.14	4.28	21,700
24 Jun 11	4.26000 +0.01	4.28	4.19	4.24	39,220
23 Jun 11	4.25000 -0.12	4.37	4.13	4.35	14,160
22 Jun 11	4.37000 -0.02	4.40	4.35	4.40	10,120
21 Jun 11	4.39000 -0.01	4.41	4.36	4.40	12,000
20 Jun 11	4.40000 -0.02	4.42	4.39	4.42	21,320
17 Jun 11	4.42000 -0.11	4.49	4.40	4.42	15,900
16 Jun 11	4.53000 +0.00	4.57	4.50	4.50	10,540
15 Jun 11	4.53000 -0.15	4.66	4.50	4.66	31,660
14 Jun 11	4.68000 -0.03	4.72	4.67	4.70	24,000
13 Jun 11	4.71000 +0.02	4.74	4.66	4.70	14,240
10 Jun 11	4.69000 -0.03	4.73	4.67	4.72	21,920
09 Jun 11	4.72000 +0.07	4.74	4.66	4.66	7,040
08 Jun 11	4.65000 +0.01	4.69	4.65	4.68	15,120
07 Jun 11	4.64000 -0.08	4.73	4.64	4.70	19,400
06 Jun 11	4.72000 +0.01	4.73	4.41	4.70	28,400
03 Jun 11	4.71000 +0.02	4.74	4.66	4.66	15,000
02 Jun 11	4.69000 +0.04	4.71	4.63	4.63	12,440
01 Jun 11	4.65000 +0.02	4.66	4.60	4.61	5,660
31 May 11	4.63000 -0.03	4.67	4.63	4.65	3,260
30 May 11	4.66000 +0.04	4.73	4.62	4.73	5,440
27 May 11	4.62000 +0.22	4.64	4.39	4.40	10,600
26 May 11	4.40000 +0.05	4.44	4.35	4.35	4,340
25 May 11	4.35000 -0.15	4.53	4.25	4.50	90,500
24 May 11	4.50000 +0.12	4.59	4.40	4.40	55,000
20 May 11	4.38000 +0.03	4.45	4.36	4.36	12,580
19 May 11	4.35000 +0.17	4.37	4.16	4.19	15,660
18 May 11	4.18000 -0.02	4.21	4.18	4.21	4,020
17 May 11	4.20000 -0.06	4.27	4.15	4.25	22,760
16 May 11	4.26000 +0.01	4.38	4.10	4.17	17,400
13 May 11	4.25000 -0.09	4.33	4.22	4.33	22,600
12 May 11	4.34000 -0.13	4.39	4.34	4.39	26,600
11 May 11	4.47000 -0.04	4.52	4.46	4.52	32,660
10 May 11	4.51000 +0.01	4.54	4.49	4.54	15,200
09 May 11	4.50000 -0.05	4.60	4.49	4.55	35,240
06 May 11	4.55000 +0.18	4.55	4.36	4.36	16,020
05 May 11	4.37000 -0.08	4.41	4.34	4.41	20,300
04 May 11	4.45000 -0.12	4.52	4.36	4.51	30,540
03 May 11	4.57000 -0.03	4.69	4.53	4.57	162,400
02 May 11	4.60000 -0.10	4.72	4.30	4.72	69,600
29 Apr 11	4.70000 -0.13	4.86	4.67	4.81	102,400
28 Apr 11	4.83000 +0.03	4.88	4.78	4.78	34,400
27 Apr 11	4.80000 +0.01	4.93	4.79	4.79	69,800
26 Apr 11	4.79000 -0.04	4.85	4.78	4.84	47,340
25 Apr 11	4.83000 +0.02	4.93	4.81	4.82	22,100
21 Apr 11	4.81000 +0.05	4.95	4.75	4.75	43,140
20 Apr 11	4.76000 +0.01	4.82	4.75	4.78	27,180
19 Apr 11	4.75000 -0.06	4.78	4.73	4.77	31,380
18 Apr 11	4.81000 -0.05	4.85	4.66	4.85	29,520
15 Apr 11	4.86000 -0.01	4.88	4.80	4.85	8,000
14 Apr 11	4.87000 -0.03	4.91	4.75	4.85	13,900
13 Apr 11	4.90000 +0.04	4.91	4.84	4.90	19,800
12 Apr 11	4.86000 +0.00	4.86	4.64	4.68	40,240
11 Apr 11	4.86000 -0.14	5.00	4.75	5.00	24,000
08 Apr 11	5.00000 -0.07	5.07	5.00	5.05	17,140
07 Apr 11	5.07000 +0.05	5.08	4.96	5.05	14,460
06 Apr 11	5.02000 -0.07	5.10	5.01	5.10	16,920
05 Apr 11	5.09000 +0.09	5.13	4.99	5.00	48,860
04 Apr 11	5.00000 +0.00	5.03	4.99	5.00	30,860
01 Apr 11	5.00000 +0.02	5.01	4.97	5.00	21,000
31 Mar 11	4.98000 +0.04	5.00	4.91	4.95	30,680
30 Mar 11	4.94000 -0.06	5.00	4.92	4.99	45,780
29 Mar 11	5.00000 +0.10	5.00	4.85	4.94	66,020
28 Mar 11	4.90000 +0.15	4.96	4.79	4.83	89,100
25 Mar 11	4.75000 -0.01	4.80	4.75	4.80	93,220
24 Mar 11	4.76000 +0.01	4.84	4.75	4.84	40,540
23 Mar 11	4.75000 -0.05	4.80	4.75	4.80	11,600
22 Mar 11	4.80000 -0.08	4.95	4.76	4.93	43,880
21 Mar 11	4.88000 +0.09	5.00	4.87	4.98	43,960
18 Mar 11	4.79000 +0.14	4.85	4.69	4.75	73,440
17 Mar 11	4.65000 +0.28	4.77	4.40	4.40	15,200
16 Mar 11	4.37000 +0.15	4.42	4.29	4.29	6,480
15 Mar 11	4.22000 -0.17	4.34	4.08	4.30	13,480
14 Mar 11	4.39000 +0.01	4.44	4.30	4.44	11,120
11 Mar 11	4.38000 +0.07	4.39	4.26	4.26	5,020
10 Mar 11	4.31000 -0.19	4.60	4.08	4.60	74,440
09 Mar 11	4.50000 -0.18	4.76	4.43	4.69	17,500
08 Mar 11	4.68000 -0.02	4.75	4.65	4.75	89,600
07 Mar 11	4.70000 -0.04	5.10	4.69	5.10	34,660
04 Mar 11	4.74000 +0.24	4.74	4.48	4.50	38,180
03 Mar 11	4.50000 +0.00	4.54	4.45	4.50	59,460
02 Mar 11	4.50000 +0.13	4.50	4.42	4.42	77,900
01 Mar 11	4.37000 -0.13	4.50	4.32	4.50	11,220
28 Feb 11	4.50000 +0.24	4.50	4.30	4.30	40,600
25 Feb 11	4.26000 +0.33	4.36	3.95	3.95	206,140
24 Feb 11	3.93000 +0.07	3.95	3.73	3.73	11,520
23 Feb 11	3.86000 +0.06	3.86	3.80	3.80	8,880
22 Feb 11	3.80000 -0.04	3.84	3.75	3.83	13,920
18 Feb 11	3.84000 -0.16	3.97	3.71	3.97	25,300
17 Feb 11	4.00000 +0.05	4.00	3.94	3.96	13,720
16 Feb 11	3.95000 +0.03	3.95	3.90	3.90	6,800
15 Feb 11	3.92000 -0.08	4.00	3.90	4.00	56,140
14 Feb 11	4.00000 +0.03	4.04	3.96	3.98	113,200
11 Feb 11	3.97000 +0.08	3.97	3.92	3.96	4,060
10 Feb 11	3.89000 +0.05	4.00	3.86	3.86	65,800
09 Feb 11	3.84000 +0.04	3.85	3.80	3.80	10,400
08 Feb 11	3.80000 -0.02	3.84	3.76	3.80	6,900
07 Feb 11	3.82000 +0.02	3.90	3.81	3.85	190,800
04 Feb 11	3.80000 -0.05	3.88	3.80	3.87	72,100
03 Feb 11	3.85000 +0.18	3.90	3.80	3.90	87,020
02 Feb 11	3.67000 +0.07	3.82	3.63	3.80	69,940
01 Feb 11	3.60000 -0.07	3.62	3.56	3.60	14,180
31 Jan 11	3.67000 +0.15	3.69	3.56	3.64	7,620
28 Jan 11	3.52000 +0.01	3.57	3.50	3.51	19,220
27 Jan 11	3.51000 +0.10	3.54	3.45	3.48	21,940
26 Jan 11	3.41000 +0.00	3.48	3.40	3.41	6,460
25 Jan 11	3.41000 -0.11	3.47	3.34	3.45	14,240
24 Jan 11	3.52000 +0.01	3.54	3.41	3.50	36,760
21 Jan 11	3.51000 +0.26	3.51	3.30	3.30	29,120
20 Jan 11	3.25000 -0.20	3.42	3.25	3.42	18,040
19 Jan 11	3.45000 +0.06	3.45	3.30	3.44	181,060
18 Jan 11	3.39000 -0.06	3.45	3.31	3.41	14,440
17 Jan 11	3.45000 +0.00	3.49	3.31	3.49	50,760
14 Jan 11	3.45000 +0.10	3.50	3.43	3.49	14,380
13 Jan 11	3.35000 +0.16	3.40	3.19	3.19	9,020
12 Jan 11	3.19000 +0.14	3.23	3.05	3.07	13,620
11 Jan 11	3.05000 +0.05	3.05	2.99	3.00	6,960
10 Jan 11	3.00000 +0.01	3.10	2.99	3.10	10,620
07 Jan 11	2.99000 +0.01	3.05	2.98	2.98	18,680
06 Jan 11	2.98000 -0.02	3.00	2.96	3.00	36,200
05 Jan 11	3.00000 +0.02	3.00	2.95	2.95	4,220
04 Jan 11	2.98000 +0.01	2.99	2.92	2.95	6,580
31 Dec 10	2.97000 +0.01	3.00	2.97	3.00	4,120
30 Dec 10	2.96000 +0.01	3.00	2.95	2.99	4,360
29 Dec 10	2.95000 -0.04	2.99	2.86	2.97	3,520
24 Dec 10	2.99000 +0.09	2.99	2.93	2.93	1,100
23 Dec 10	2.90000 -0.06	3.00	2.87	2.97	5,260
22 Dec 10	2.96000 -0.02	3.00	2.86	2.98	32,780
21 Dec 10	2.98000 +0.13	2.98	2.77	2.82	9,920
20 Dec 10	2.85000 -0.13	3.00	2.85	2.98	5,720
17 Dec 10	2.98000 -0.01	3.00	2.87	3.00	11,320
16 Dec 10	2.99000 +0.16	2.99	2.83	2.83	26,420
15 Dec 10	2.83000 +0.03	2.85	2.80	2.80	2,860
14 Dec 10	2.80000 +0.00	2.85	2.80	2.84	12,400
13 Dec 10	2.80000 +0.05	2.84	2.75	2.80	7,940
10 Dec 10	2.75000 +0.09	2.75	2.65	2.65	12,040
09 Dec 10	2.66000 -0.03	2.69	2.66	2.69	9,400
08 Dec 10	2.69000 +0.00	2.72	2.67	2.67	10,080
07 Dec 10	2.69000 +0.00	2.75	2.69	2.74	9,000
06 Dec 10	2.69000 -0.06	2.75	2.67	2.75	6,540
03 Dec 10	2.75000 +0.01	2.75	2.66	2.67	2,360
02 Dec 10	2.74000 +0.09	2.75	2.61	2.61	17,660
01 Dec 10	2.65000 +0.00	2.65	2.60	2.61	8,260
30 Nov 10	2.65000 -0.01	2.78	2.57	2.78	9,500
29 Nov 10	2.66000 -0.04	2.70	2.66	2.70	1,540
26 Nov 10	2.70000 -0.08	2.70	2.59	2.65	5,560
25 Nov 10	2.78000 +0.08	2.99	2.65	2.99	6,780
24 Nov 10	2.70000 +0.12	2.70	2.60	2.60	25,020
23 Nov 10	2.58000 -0.02	2.65	2.57	2.61	62,020
22 Nov 10	2.60000 -0.01	2.62	2.60	2.62	3,980
19 Nov 10	2.61000 +0.01	2.70	2.60	2.60	8,480
18 Nov 10	2.60000 +0.05	2.62	2.52	2.60	206,480
17 Nov 10	2.55000 +0.06	2.55	2.45	2.49	62,320
16 Nov 10	2.49000 -0.01	2.60	2.46	2.46	10,860
15 Nov 10	2.50000 +0.10	2.55	2.45	2.45	31,560
12 Nov 10	2.40000 -0.05	2.47	2.40	2.47	4,860
11 Nov 10	2.45000 -0.05	2.48	2.40	2.47	82,400
10 Nov 10	2.50000 -0.09	2.57	2.41	2.57	13,600
09 Nov 10	2.59000 -0.01	2.61	2.57	2.60	5,780
08 Nov 10	2.60000 +0.04	2.82	2.56	2.60	87,400
05 Nov 10	2.56000 -0.10	2.70	2.55	2.70	22,500
04 Nov 10	2.66000 +0.11	2.66	2.49	2.49	13,080
03 Nov 10	2.55000 +0.05	2.55	2.45	2.50	18,080
02 Nov 10	2.50000 +0.11	2.50	2.38	2.38	30,100
01 Nov 10	2.39000 +0.00	2.47	2.30	2.39	7,240
29 Oct 10	2.39000 +0.08	2.40	2.31	2.31	2,960
28 Oct 10	2.31000 +0.03	2.50	2.30	2.40	13,700
27 Oct 10	2.28000 +0.23	2.41	2.05	2.05	32,820
26 Oct 10	2.05000 -0.02	2.05	2.05	2.05	2,200
25 Oct 10	2.07000 -0.05	2.10	2.05	2.10	18,700
22 Oct 10	2.12000 +0.07	2.12	2.05	2.05	13,880
21 Oct 10	2.05000 +0.00	2.05	2.05	2.05	1,140
20 Oct 10	2.05000 +0.01	2.05	2.03	2.03	67,940
19 Oct 10	2.04000 -0.10	2.14	1.99	2.14	3,160
18 Oct 10	2.14000 +0.11	2.14	2.02	2.02	20,480
15 Oct 10	2.03000 +0.02	2.15	2.02	2.15	33,980
14 Oct 10	2.01000 -0.02	2.12	1.97	1.97	37,520
13 Oct 10	2.03000 -0.01	2.05	1.99	2.00	183,840
12 Oct 10	2.04000 -0.11	2.12	1.97	2.12	91,800
08 Oct 10	2.15000 -0.05	2.20	2.13	2.20	1,520
07 Oct 10	2.20000 -0.05	2.25	2.18	2.25	3,200
06 Oct 10	2.25000 -0.11	2.35	2.25	2.35	31,080
05 Oct 10	2.36000 +0.19	2.36	2.16	2.16	26,760
04 Oct 10	2.17000 -0.03	2.22	2.13	2.22	1,820
01 Oct 10	2.20000 +0.03	2.25	2.17	2.20	3,720
30 Sep 10	2.17000 +0.05	2.18	2.10	2.11	1,440
29 Sep 10	2.12000 +0.02	2.13	2.10	2.10	580
28 Sep 10	2.10000 +0.00	2.16	2.10	2.16	18,600
27 Sep 10	2.10000 +0.12	2.14	2.02	2.02	1,820
24 Sep 10	1.98000 -0.22	2.25	1.98	2.22	35,500
23 Sep 10	2.20000 +0.10	2.20	2.10	2.10	35,380
22 Sep 10	2.10000 +0.00	2.14	2.10	2.10	14,480
21 Sep 10	2.10000 -0.01	2.12	2.08	2.11	44,000
20 Sep 10	2.11000 +0.01	2.12	2.08	2.10	7,340
17 Sep 10	2.10000 +0.00	2.15	2.07	2.10	24,540
16 Sep 10	2.10000 +0.11	2.22	2.04	2.04	60,960
15 Sep 10	1.99000 +0.09	1.99	1.85	1.90	9,960
14 Sep 10	1.90000 +0.04	1.90	1.85	1.85	19,840
13 Sep 10	1.86000 +0.00	1.86	1.84	1.86	1,740
10 Sep 10	1.86000 +0.01	1.87	1.85	1.87	1,340
09 Sep 10	1.85000 +0.05	1.85	1.81	1.81	4,280
08 Sep 10	1.80000 -0.02	1.82	1.80	1.82	4,260
07 Sep 10	1.82000 +0.01	1.84	1.80	1.80	9,640
03 Sep 10	1.81000 +0.01	1.82	1.81	1.82	380
02 Sep 10	1.80000 +0.00	1.82	1.80	1.82	19,720
01 Sep 10	1.80000 -0.01	1.83	1.80	1.81	2,580
31 Aug 10	1.81000 -0.03	1.83	1.80	1.82	2,400
30 Aug 10	1.84000 +0.02	1.85	1.83	1.83	320
27 Aug 10	1.82000 +0.01	1.90	1.82	1.82	1,880
26 Aug 10	1.81000 -0.06	1.90	1.81	1.87	2,140
25 Aug 10	1.87000 +0.05	1.89	1.87	1.89	1,200
24 Aug 10	1.82000 +0.02	1.85	1.80	1.80	22,080
23 Aug 10	1.80000 -0.01	1.80	1.80	1.80	56,360
20 Aug 10	1.81000 -0.04	1.85	1.81	1.85	1,340
19 Aug 10	1.85000 +0.05	1.85	1.80	1.85	23,820
18 Aug 10	1.80000 +0.00	1.81	1.75	1.81	5,100
17 Aug 10	1.80000 +0.00	1.85	1.80	1.80	14,620
16 Aug 10	1.80000 -0.05	1.85	1.80	1.85	1,600
13 Aug 10	1.85000 +0.05	1.85	1.80	1.80	12,560
12 Aug 10	1.80000 +0.02	1.82	1.75	1.78	12,620
11 Aug 10	1.78000 +0.10	1.83	1.73	1.83	90,380
10 Aug 10	1.68000 -0.12	1.80	1.60	1.80	1,900
09 Aug 10	1.80000 +0.03	1.80	1.70	1.75	860
06 Aug 10	1.77000 +0.02	1.79	1.75	1.75	10,680
05 Aug 10	1.75000 +0.00	1.75	1.75	1.75	1,800
04 Aug 10	1.75000 +0.00	1.75	1.74	1.75	4,000
03 Aug 10	1.75000 +0.10	1.75	1.71	1.71	340
30 Jul 10	1.65000 -0.04	1.68	1.65	1.68	420
29 Jul 10	1.69000 +0.04	1.69	1.67	1.67	1,000
28 Jul 10	1.65000 +0.04	1.65	1.62	1.62	260
27 Jul 10	1.61000 -0.04	1.68	1.61	1.67	2,760
26 Jul 10	1.65000 +0.00	1.65	1.65	1.65	0
23 Jul 10	1.65000 +0.00	1.65	1.64	1.64	860
22 Jul 10	1.65000 +0.00	1.65	1.65	1.65	0
21 Jul 10	1.65000 +0.08	1.65	1.65	1.65	8,320
20 Jul 10	1.57000 -0.08	1.65	1.53	1.65	5,280
19 Jul 10	1.65000 -0.01	1.69	1.65	1.65	8,460
16 Jul 10	1.66000 -0.04	1.70	1.66	1.70	2,120
15 Jul 10	1.70000 +0.03	1.70	1.69	1.69	660
14 Jul 10	1.67000 +0.00	1.69	1.66	1.66	1,020
13 Jul 10	1.67000 +0.02	1.67	1.55	1.65	21,700
12 Jul 10	1.65000 +0.00	1.67	1.65	1.66	4,340
09 Jul 10	1.65000 +0.00	1.65	1.60	1.60	780
08 Jul 10	1.65000 +0.02	1.65	1.65	1.65	440
07 Jul 10	1.63000 +0.03	1.63	1.56	1.56	1,600
06 Jul 10	1.60000 +0.00	1.60	1.60	1.60	21,780
05 Jul 10	1.60000 -0.03	1.65	1.52	1.57	4,840
02 Jul 10	1.63000 -0.02	1.63	1.60	1.60	8,400
30 Jun 10	1.65000 +0.04	1.65	1.59	1.59	800
29 Jun 10	1.61000 +0.06	1.68	1.55	1.55	34,500
28 Jun 10	1.55000 +0.03	1.55	1.54	1.55	980
25 Jun 10	1.52000 -0.04	1.60	1.52	1.60	2,280
24 Jun 10	1.56000 -0.02	1.57	1.55	1.57	1,340
23 Jun 10	1.58000 -0.02	1.63	1.58	1.60	31,580
22 Jun 10	1.60000 +0.00	1.61	1.57	1.58	7,900
21 Jun 10	1.60000 -0.03	1.63	1.60	1.63	2,200
18 Jun 10	1.63000 -0.02	1.69	1.63	1.65	360
17 Jun 10	1.65000 -0.05	1.70	1.60	1.61	820
16 Jun 10	1.70000 +0.04	1.70	1.61	1.70	1,220
15 Jun 10	1.66000 +0.05	1.67	1.66	1.66	380
14 Jun 10	1.61000 +0.00	1.72	1.61	1.72	48,320
11 Jun 10	1.61000 +0.01	1.65	1.61	1.64	960
10 Jun 10	1.60000 +0.05	1.60	1.57	1.60	9,120
09 Jun 10	1.55000 -0.12	1.65	1.54	1.63	30,000
08 Jun 10	1.67000 -0.01	1.70	1.58	1.62	4,940
07 Jun 10	1.68000 -0.07	1.75	1.68	1.75	9,000
04 Jun 10	1.75000 +0.02	1.75	1.75	1.75	1,680
03 Jun 10	1.73000 -0.02	1.80	1.73	1.79	680
02 Jun 10	1.75000 -0.01	1.78	1.74	1.75	4,340
01 Jun 10	1.76000 -0.04	1.80	1.75	1.80	6,480
31 May 10	1.80000 +0.00	1.80	1.75	1.75	4,320
28 May 10	1.80000 +0.02	1.80	1.80	1.80	5,400
27 May 10	1.78000 +0.06	1.78	1.70	1.72	5,120
26 May 10	1.72000 -0.08	1.83	1.69	1.79	9,320
25 May 10	1.80000 +0.00	1.80	1.75	1.75	7,020
21 May 10	1.80000 +0.05	1.80	1.75	1.75	7,460
20 May 10	1.75000 -0.06	1.78	1.75	1.75	6,420
19 May 10	1.81000 -0.07	1.86	1.76	1.86	1,840
18 May 10	1.88000 -0.12	2.10	1.88	2.06	7,900
17 May 10	2.00000 +0.11	2.10	1.90	1.93	29,120
14 May 10	1.89000 -0.02	1.99	1.88	1.99	12,740
13 May 10	1.91000 -0.04	1.99	1.91	1.99	2,120
12 May 10	1.95000 +0.03	2.00	1.86	1.87	2,500
11 May 10	1.92000 -0.07	2.00	1.89	2.00	1,020
10 May 10	1.99000 +0.08	2.00	1.94	1.99	11,520
07 May 10	1.91000 +0.05	1.91	1.85	1.88	5,200
06 May 10	1.86000 -0.13	2.00	1.81	2.00	23,800
05 May 10	1.99000 +0.09	2.10	1.90	1.90	11,900
04 May 10	1.90000 -0.10	1.97	1.90	1.91	1,740
03 May 10	2.00000 +0.05	2.05	1.90	1.90	4,140
30 Apr 10	1.95000 -0.05	1.98	1.92	1.93	1,400
29 Apr 10	2.00000 -0.07	2.10	1.86	2.07	4,080
28 Apr 10	2.07000 +0.03	2.19	2.07	2.09	43,380
27 Apr 10	2.04000 +0.30	2.12	1.79	1.79	141,300
26 Apr 10	1.74000 -0.05	1.87	1.74	1.87	6,680
23 Apr 10	1.79000 +0.02	1.80	1.78	1.78	5,560
22 Apr 10	1.77000 -0.03	1.90	1.77	1.80	196,260
21 Apr 10	1.80000 +0.00	1.80	1.75	1.80	60,620
20 Apr 10	1.80000 +0.10	2.01	1.74	1.74	27,880
19 Apr 10	1.70000 -0.03	1.75	1.66	1.73	3,940
16 Apr 10	1.73000 +0.00	1.75	1.71	1.75	9,600
15 Apr 10	1.73000 -0.02	1.74	1.73	1.74	760
14 Apr 10	1.75000 +0.00	1.75	1.75	1.75	0
13 Apr 10	1.75000 -0.01	1.76	1.75	1.76	840
12 Apr 10	1.76000 +0.00	1.76	1.74	1.75	4,800
09 Apr 10	1.76000 +0.03	1.78	1.74	1.74	4,580
08 Apr 10	1.73000 -0.02	1.76	1.73	1.73	2,800
07 Apr 10	1.75000 -0.02	1.75	1.73	1.75	1,680
06 Apr 10	1.77000 +0.01	1.78	1.73	1.76	3,960
05 Apr 10	1.76000 +0.00	1.80	1.76	1.76	1,060
01 Apr 10	1.76000 -0.07	1.85	1.75	1.83	6,600
31 Mar 10	1.83000 +0.14	1.90	1.65	1.73	44,840
30 Mar 10	1.69000 +0.03	1.69	1.63	1.63	4,100
29 Mar 10	1.66000 +0.06	1.66	1.60	1.63	3,680
26 Mar 10	1.60000 +0.01	1.62	1.58	1.62	66,100
25 Mar 10	1.59000 -0.01	1.65	1.58	1.58	10,340
24 Mar 10	1.60000 -0.02	1.61	1.58	1.61	17,560
23 Mar 10	1.62000 -0.04	1.70	1.62	1.70	7,640
22 Mar 10	1.66000 -0.05	1.70	1.61	1.70	17,920
19 Mar 10	1.71000 +0.00	1.71	1.70	1.70	2,500
18 Mar 10	1.71000 +0.07	1.72	1.66	1.70	7,520
17 Mar 10	1.64000 -0.01	1.69	1.63	1.69	103,260
16 Mar 10	1.65000 +0.05	1.65	1.60	1.60	3,520
15 Mar 10	1.60000 -0.02	1.62	1.60	1.60	4,740
12 Mar 10	1.62000 -0.05	1.70	1.62	1.62	10,880
11 Mar 10	1.67000 +0.07	1.70	1.60	1.60	1,380
10 Mar 10	1.60000 +0.05	1.63	1.58	1.58	3,160
09 Mar 10	1.55000 +0.00	1.58	1.55	1.55	2,880
08 Mar 10	1.55000 -0.05	1.59	1.50	1.57	9,380
05 Mar 10	1.60000 -0.05	1.65	1.55	1.63	10,140
04 Mar 10	1.65000 +0.04	1.69	1.62	1.65	6,560
03 Mar 10	1.61000 -0.08	1.62	1.61	1.62	280
02 Mar 10	1.69000 -0.01	1.69	1.65	1.67	41,540
01 Mar 10	1.70000 -0.05	1.70	1.68	1.70	1,540
26 Feb 10	1.75000 +0.01	1.75	1.63	1.63	740
25 Feb 10	1.74000 +0.02	1.83	1.65	1.70	8,440
24 Feb 10	1.72000 +0.02	1.80	1.70	1.70	1,060
23 Feb 10	1.70000 -0.05	1.80	1.70	1.80	6,460
22 Feb 10	1.75000 +0.08	1.75	1.70	1.70	3,820
19 Feb 10	1.67000 +0.12	1.67	1.55	1.55	6,120
18 Feb 10	1.55000 +0.03	1.59	1.47	1.50	10,020
17 Feb 10	1.52000 -0.02	1.54	1.52	1.52	5,380
16 Feb 10	1.54000 -0.06	1.60	1.54	1.60	58,960
12 Feb 10	1.60000 +0.00	1.60	1.56	1.60	10,820
11 Feb 10	1.60000 +0.00	1.65	1.55	1.62	12,100
10 Feb 10	1.60000 +0.00	1.61	1.60	1.60	55,680
09 Feb 10	1.60000 +0.10	1.60	1.55	1.55	250,840
08 Feb 10	1.50000 +0.00	1.50	1.49	1.49	3,260
05 Feb 10	1.50000 -0.15	1.53	1.45	1.53	3,700
04 Feb 10	1.65000 +0.05	1.65	1.53	1.53	2,840
03 Feb 10	1.60000 +0.00	1.60	1.54	1.60	6,260
02 Feb 10	1.60000 +0.00	1.60	1.56	1.57	4,720
01 Feb 10	1.60000 +0.04	1.60	1.55	1.55	7,400
29 Jan 10	1.56000 -0.04	1.60	1.56	1.60	1,700
28 Jan 10	1.60000 +0.00	1.62	1.53	1.60	43,440
27 Jan 10	1.60000 +0.00	1.60	1.60	1.60	9,600
26 Jan 10	1.60000 +0.00	1.60	1.55	1.60	11,800
25 Jan 10	1.60000 +0.00	1.60	1.57	1.60	25,760
22 Jan 10	1.60000 -0.06	1.61	1.60	1.61	12,420
21 Jan 10	1.66000 -0.04	1.70	1.60	1.63	4,060
20 Jan 10	1.70000 +0.02	1.73	1.68	1.68	10,620
19 Jan 10	1.68000 -0.02	1.68	1.62	1.62	30,800
18 Jan 10	1.70000 +0.07	1.70	1.55	1.55	2,540
15 Jan 10	1.63000 -0.04	1.71	1.61	1.71	3,360
14 Jan 10	1.67000 +0.04	1.67	1.62	1.62	2,740
13 Jan 10	1.63000 +0.04	1.67	1.60	1.60	400
12 Jan 10	1.59000 -0.06	1.70	1.51	1.62	5,620
11 Jan 10	1.65000 -0.09	1.83	1.65	1.70	13,680
08 Jan 10	1.74000 +0.04	1.75	1.66	1.74	5,820
07 Jan 10	1.70000 +0.05	1.70	1.62	1.65	71,080
06 Jan 10	1.65000 +0.02	1.70	1.64	1.64	7,840
05 Jan 10	1.63000 +0.05	1.63	1.51	1.51	2,880
04 Jan 10	1.58000 -0.07	1.62	1.56	1.56	3,140
31 Dec 09	1.65000 +0.15	1.65	1.54	1.54	10,980
30 Dec 09	1.50000 +0.00	1.53	1.50	1.53	1,300
29 Dec 09	1.50000 +0.00	1.56	1.50	1.50	4,680

Dexterra Group

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	17.40000 +0.06	17.42	17.25	17.41	33,576
19 Oct 26	17.34000 +0.07	17.48	17.23	17.24	55,790
16 Oct 26	17.27000 +0.36	17.27	16.87	16.87	52,705
15 Oct 26	16.91000 -0.99	17.79	16.91	17.79	62,655
14 Oct 26	17.90000 -0.23	18.23	17.89	18.23	52,624
13 Oct 26	18.13000 +0.55	18.50	17.64	17.64	92,141
09 Oct 26	17.58000 -0.28	18.03	17.54	17.85	85,875
08 Oct 26	17.86000 +0.00	17.93	17.67	17.74	74,349
07 Oct 26	17.86000 +0.06	17.86	17.65	17.68	62,957
06 Oct 26	17.80000 -0.16	18.17	17.68	17.89	107,649
05 Oct 26	17.96000 +0.55	18.00	17.39	17.50	210,696
02 Oct 26	17.41000 +0.46	17.42	16.90	17.18	71,832
01 Oct 26	16.95000 +0.51	17.01	16.44	16.44	84,664
30 Sep 26	16.44000 +0.18	16.45	16.10	16.27	24,166
29 Sep 26	16.26000 +0.15	16.29	15.82	15.82	57,850
28 Sep 26	16.11000 -0.09	16.33	16.00	16.00	32,161
25 Sep 26	16.20000 -0.14	16.80	16.09	16.26	66,170
24 Sep 26	16.34000 +1.10	16.54	15.24	15.33	79,200
23 Sep 26	15.24000 +0.15	15.26	15.04	15.14	24,200
22 Sep 26	15.09000 +0.29	15.34	14.80	15.03	76,700
21 Sep 26	14.80000 -0.10	14.91	14.44	14.90	79,200
18 Sep 26	14.90000 +0.37	14.93	14.53	14.53	34,005
17 Sep 26	14.53000 +0.10	14.66	14.45	14.45	10,988
16 Sep 26	14.43000 +0.45	14.56	14.03	14.15	27,233
15 Sep 26	13.98000 +0.21	14.02	13.70	13.82	26,863
14 Sep 26	13.77000 -0.25	14.42	13.77	14.42	44,600
11 Sep 26	14.02000 +0.23	14.05	13.88	13.99	31,305
10 Sep 26	13.79000 -0.18	14.20	13.73	14.20	63,864
09 Sep 26	13.97000 +0.12	14.09	13.85	13.85	30,623
08 Sep 26	13.85000 -0.06	14.24	13.82	14.01	42,362
04 Sep 26	13.91000 +0.14	13.97	13.80	13.80	14,500
03 Sep 26	13.77000 +0.05	13.85	13.54	13.54	25,500
02 Sep 26	13.72000 +0.22	13.80	13.45	13.45	28,000
01 Sep 26	13.50000 -0.22	13.66	13.48	13.63	27,400
31 Aug 26	13.72000 +0.09	13.83	13.62	13.78	38,100
28 Aug 26	13.63000 -0.13	13.79	13.55	13.72	68,300
27 Aug 26	13.76000 +0.20	13.77	13.51	13.51	15,800
26 Aug 26	13.56000 +0.08	13.69	13.17	13.28	27,863
25 Aug 26	13.48000 +0.19	13.52	13.27	13.29	20,879
24 Aug 26	13.29000 -0.23	13.59	13.24	13.59	89,204
21 Aug 26	13.52000 -0.14	13.70	13.52	13.61	12,484
20 Aug 26	13.66000 -0.11	13.79	13.64	13.75	18,159
19 Aug 26	13.77000 +0.02	13.85	13.66	13.78	27,526
18 Aug 26	13.75000 -0.02	14.10	13.75	13.79	17,688
17 Aug 26	13.77000 -0.09	14.00	13.74	13.83	28,951
14 Aug 26	13.86000 +0.01	14.00	13.80	13.84	25,615
13 Aug 26	13.85000 -0.15	14.23	13.75	14.00	49,465
12 Aug 26	14.00000 -0.16	14.20	14.00	14.02	137,574
11 Aug 26	14.16000 +0.11	14.19	14.00	14.08	43,570
10 Aug 26	14.05000 -0.07	14.18	14.00	14.18	39,707
07 Aug 26	14.12000 -0.60	14.77	14.03	14.60	121,474
06 Aug 26	14.72000 -0.50	15.47	14.57	15.47	91,450
05 Aug 26	15.22000 -0.50	15.40	15.00	15.19	154,864
04 Aug 26	15.72000 +0.14	15.81	15.61	15.61	19,866
31 Jul 26	15.58000 +0.10	15.78	15.40	15.40	72,174
30 Jul 26	15.48000 -0.19	15.69	15.35	15.56	76,996
29 Jul 26	15.67000 -0.23	15.91	15.58	15.91	85,582
28 Jul 26	15.90000 +0.00	16.04	15.80	16.00	20,495
27 Jul 26	15.90000 -0.18	16.00	15.80	15.90	18,537
24 Jul 26	16.08000 +0.53	16.08	15.51	15.51	66,003
23 Jul 26	15.55000 -0.39	15.91	15.48	15.91	36,476
22 Jul 26	15.94000 +0.13	16.05	15.74	15.90	148,843
21 Jul 26	15.81000 +0.22	15.94	15.51	15.51	52,391
20 Jul 26	15.59000 +0.10	15.90	15.50	15.72	88,724
17 Jul 26	15.49000 -0.02	15.73	15.26	15.26	71,816
16 Jul 26	15.51000 +0.69	15.53	14.82	14.85	224,496
15 Jul 26	14.82000 +0.36	14.87	14.49	14.50	30,418
14 Jul 26	14.46000 +0.14	14.57	14.25	14.43	28,290
13 Jul 26	14.32000 +0.25	14.43	14.00	14.00	56,447
10 Jul 26	14.07000 -0.02	14.14	14.03	14.08	16,953
09 Jul 26	14.09000 -0.16	14.34	14.05	14.30	16,957
08 Jul 26	14.25000 +0.22	14.25	13.90	14.02	9,937
07 Jul 26	14.03000 -0.06	14.16	13.85	13.86	18,480
06 Jul 26	14.09000 +0.21	14.19	13.87	13.94	21,680
03 Jul 26	13.88000 +0.14	13.92	13.76	13.89	16,600
02 Jul 26	13.74000 -0.09	13.83	13.62	13.80	16,700
30 Jun 26	13.83000 +0.15	13.85	13.60	13.62	11,163
29 Jun 26	13.68000 -0.07	14.01	13.65	13.74	41,945
26 Jun 26	13.75000 -0.19	14.21	13.70	14.21	13,276
25 Jun 26	13.94000 -0.17	14.44	13.85	14.15	67,864
24 Jun 26	14.11000 +1.19	14.13	12.90	12.90	157,554
23 Jun 26	12.92000 +0.21	12.97	12.62	12.68	52,704
22 Jun 26	12.71000 -0.17	12.92	12.71	12.88	5,633
19 Jun 26	12.88000 +0.02	13.14	12.86	13.14	7,006
18 Jun 26	12.86000 -0.09	13.06	12.78	12.78	10,396
17 Jun 26	12.95000 -0.14	13.09	12.95	13.09	10,567
16 Jun 26	13.09000 -0.17	13.31	12.99	13.25	16,301
15 Jun 26	13.26000 +0.15	13.29	13.12	13.14	7,300
12 Jun 26	13.11000 +0.05	13.49	13.06	13.49	10,810
11 Jun 26	13.06000 +0.18	13.10	12.90	12.90	10,506
10 Jun 26	12.88000 -0.27	13.03	12.84	13.03	14,684
09 Jun 26	13.15000 +0.13	13.20	12.97	13.02	13,875
08 Jun 26	13.02000 +0.19	13.09	12.35	12.36	19,166
05 Jun 26	12.83000 -0.03	12.97	12.83	12.86	11,659
04 Jun 26	12.86000 +0.05	12.91	12.30	12.30	25,063
03 Jun 26	12.81000 -0.28	13.06	12.81	12.94	12,711
02 Jun 26	13.09000 -0.07	13.28	13.09	13.12	35,151
01 Jun 26	13.16000 +0.01	13.29	12.91	12.91	17,042
29 May 26	13.15000 -0.37	13.60	13.15	13.53	9,786
28 May 26	13.52000 +0.02	13.71	13.48	13.51	22,300
27 May 26	13.50000 +0.14	13.73	13.29	13.29	56,671
26 May 26	13.36000 -0.16	13.52	13.31	13.51	37,103
25 May 26	13.52000 +0.13	13.52	13.37	13.41	19,028
22 May 26	13.39000 +0.07	13.42	13.19	13.32	37,503
21 May 26	13.32000 +0.21	13.37	13.05	13.15	19,976
20 May 26	13.11000 +0.10	13.15	13.02	13.04	49,171
19 May 26	13.01000 +0.03	13.22	12.96	13.22	23,232
15 May 26	12.98000 +0.06	13.16	12.92	12.93	26,779
14 May 26	12.92000 +0.16	13.10	12.70	12.72	279,152
13 May 26	12.76000 -0.21	12.95	12.62	12.94	13,001
12 May 26	12.97000 +0.12	13.16	12.82	12.83	54,318
11 May 26	12.85000 +0.29	12.88	12.31	12.31	273,866
08 May 26	12.56000 +0.17	12.65	12.12	12.40	56,473
07 May 26	12.39000 +0.38	12.58	11.98	12.22	52,306
06 May 26	12.01000 +0.03	12.25	12.01	12.22	23,937
05 May 26	11.98000 +0.09	12.08	11.87	12.00	21,826
04 May 26	11.89000 -0.14	12.04	11.88	12.04	25,717
01 May 26	12.03000 +0.30	12.16	11.73	11.73	24,338
30 Apr 26	11.73000 -0.01	11.90	11.73	11.90	11,930
29 Apr 26	11.74000 -0.04	12.03	11.71	12.03	12,489
28 Apr 26	11.78000 -0.02	11.87	11.65	11.78	28,605
27 Apr 26	11.80000 +0.07	11.85	11.55	11.79	98,326
24 Apr 26	11.73000 -0.09	11.85	11.67	11.85	21,290
23 Apr 26	11.82000 -0.14	11.96	11.82	11.84	9,454
22 Apr 26	11.96000 +0.05	12.03	11.89	11.94	10,206
21 Apr 26	11.91000 -0.09	12.13	11.89	11.89	18,091
20 Apr 26	12.00000 -0.11	12.11	11.97	11.97	17,552
17 Apr 26	12.11000 +0.03	12.18	12.04	12.11	21,672
16 Apr 26	12.08000 -0.17	12.40	12.04	12.29	21,571
15 Apr 26	12.25000 -0.01	12.42	12.24	12.26	10,685
14 Apr 26	12.26000 +0.06	12.26	11.95	12.25	23,714
13 Apr 26	12.20000 +0.06	12.20	12.05	12.11	16,280
10 Apr 26	12.14000 +0.12	12.23	12.00	12.00	60,353
09 Apr 26	12.02000 +0.21	12.02	11.88	11.88	17,846
08 Apr 26	11.81000 +0.19	11.99	11.76	11.79	18,844
07 Apr 26	11.62000 -0.24	11.92	11.50	11.88	31,179
06 Apr 26	11.86000 +0.05	12.02	11.86	12.01	6,379
02 Apr 26	11.81000 -0.07	11.84	11.64	11.84	12,828
01 Apr 26	11.88000 -0.26	12.20	11.88	12.15	23,787
31 Mar 26	12.14000 +0.15	12.15	11.93	11.93	14,750
30 Mar 26	11.99000 -0.09	12.19	11.99	12.19	54,373
27 Mar 26	12.08000 +0.06	12.14	12.00	12.00	14,743
26 Mar 26	12.02000 -0.02	12.12	11.93	12.01	27,190
25 Mar 26	12.04000 +0.04	12.25	12.00	12.00	22,200
24 Mar 26	12.00000 +0.15	12.07	11.81	11.88	19,262
23 Mar 26	11.85000 +0.01	12.03	11.83	11.84	19,136
20 Mar 26	11.84000 -0.06	11.94	11.80	11.91	40,338
19 Mar 26	11.90000 -0.16	12.02	11.75	12.00	58,654
18 Mar 26	12.06000 -0.13	12.24	12.02	12.24	37,099
17 Mar 26	12.19000 +0.18	12.40	12.03	12.03	25,415
16 Mar 26	12.01000 +0.09	12.08	11.91	11.93	49,300
13 Mar 26	11.92000 -0.28	12.67	11.87	12.67	84,424
12 Mar 26	12.20000 -0.11	12.35	12.18	12.35	17,497
11 Mar 26	12.31000 +0.06	12.48	12.24	12.25	20,073
10 Mar 26	12.25000 -0.18	12.66	12.25	12.31	39,939
09 Mar 26	12.43000 -0.45	12.78	12.36	12.75	26,950
06 Mar 26	12.88000 +0.24	13.00	12.24	12.72	69,700
05 Mar 26	12.64000 +0.75	12.81	12.01	12.15	83,700
04 Mar 26	11.89000 -1.11	12.57	11.57	12.56	148,000
03 Mar 26	13.00000 -0.02	13.01	12.57	13.01	64,600
02 Mar 26	13.02000 -0.02	13.13	12.88	13.01	42,500
27 Feb 26	13.04000 -0.24	13.38	12.94	13.29	20,400
26 Feb 26	13.28000 +0.25	13.34	12.97	13.05	70,700
25 Feb 26	13.03000 +0.07	13.03	12.91	12.92	21,400
24 Feb 26	12.96000 +0.20	13.00	12.64	12.67	49,800
23 Feb 26	12.76000 -0.27	13.12	12.69	13.01	48,900
20 Feb 26	13.03000 -0.01	13.15	12.90	13.15	12,800
19 Feb 26	13.04000 -0.13	13.18	12.91	13.18	38,500
18 Feb 26	13.17000 +0.04	13.20	13.06	13.15	30,500
17 Feb 26	13.13000 +0.31	13.13	12.76	12.85	42,800
13 Feb 26	12.82000 -0.06	12.96	12.80	12.90	20,600
12 Feb 26	12.88000 -0.55	13.50	12.80	13.50	61,700
11 Feb 26	13.43000 -0.17	13.59	13.38	13.59	21,600
10 Feb 26	13.60000 +0.25	13.61	13.34	13.34	138,000
09 Feb 26	13.35000 +0.37	13.35	13.06	13.15	33,900
06 Feb 26	12.98000 +0.07	13.07	12.90	12.90	13,700
05 Feb 26	12.91000 -0.20	13.15	12.90	13.13	29,900
04 Feb 26	13.11000 +0.12	13.11	12.95	13.00	34,000
03 Feb 26	12.99000 +0.13	13.14	12.75	12.99	55,200
02 Feb 26	12.86000 -0.07	13.17	12.86	12.99	24,400
30 Jan 26	12.93000 -0.12	13.07	12.74	13.07	37,300
29 Jan 26	13.05000 +0.06	13.11	12.88	13.06	28,700
28 Jan 26	12.99000 -0.12	13.10	12.91	13.07	20,800
27 Jan 26	13.11000 -0.06	13.16	12.95	13.11	36,900
26 Jan 26	13.17000 +0.16	13.24	12.79	12.79	57,300
23 Jan 26	13.01000 -0.05	13.13	12.94	13.05	53,500
22 Jan 26	13.06000 +0.06	13.08	12.88	13.00	48,900
21 Jan 26	13.00000 +0.01	13.07	12.89	12.97	104,300
20 Jan 26	12.99000 -0.36	13.46	12.92	13.35	83,500
19 Jan 26	13.35000 -0.11	13.93	13.24	13.30	33,000
16 Jan 26	13.46000 +0.54	13.58	13.00	13.00	83,200
15 Jan 26	12.92000 -0.12	13.10	12.66	13.00	54,700
14 Jan 26	13.04000 +0.20	13.09	12.88	12.90	29,100
13 Jan 26	12.84000 +0.17	12.90	12.74	12.75	18,900
12 Jan 26	12.67000 +0.19	12.89	12.45	12.45	96,700
09 Jan 26	12.48000 +0.23	12.48	12.23	12.39	15,100
08 Jan 26	12.25000 +0.17	12.37	12.07	12.07	36,500
07 Jan 26	12.08000 +0.11	12.18	11.94	12.18	32,900
06 Jan 26	11.97000 +0.19	12.04	11.66	11.66	28,000
05 Jan 26	11.78000 +0.09	11.88	11.70	11.73	30,800
02 Jan 26	11.69000 +0.05	11.81	11.59	11.59	21,200
31 Dec 25	11.64000 -0.20	11.81	11.59	11.74	23,800
30 Dec 25	11.84000 -0.11	12.01	11.84	11.97	25,600
29 Dec 25	11.95000 -0.04	12.01	11.91	11.91	22,400
24 Dec 25	11.99000 -0.01	12.11	11.92	12.09	44,100
23 Dec 25	12.00000 +0.15	12.00	11.87	11.98	12,700
22 Dec 25	11.85000 -0.15	11.99	11.82	11.90	31,300
19 Dec 25	12.00000 +0.00	12.13	11.95	12.00	65,200
18 Dec 25	12.00000 +0.20	12.00	11.68	11.68	20,700
17 Dec 25	11.80000 -0.19	11.99	11.80	11.99	19,900
16 Dec 25	11.99000 -0.10	12.26	11.86	12.26	56,900
15 Dec 25	12.09000 -0.20	12.33	12.00	12.30	28,300
12 Dec 25	12.29000 +0.19	12.29	12.05	12.12	13,900
11 Dec 25	12.10000 +0.08	12.13	11.94	11.94	18,800
10 Dec 25	12.02000 +0.18	12.04	11.87	11.88	12,800
09 Dec 25	11.84000 -0.14	11.98	11.84	11.90	14,000
08 Dec 25	11.98000 +0.03	12.15	11.87	12.15	19,400
05 Dec 25	11.95000 +0.05	11.99	11.88	11.92	8,100
04 Dec 25	11.90000 -0.25	12.20	11.90	12.16	15,600
03 Dec 25	12.15000 +0.25	12.21	11.89	11.89	59,300
02 Dec 25	11.90000 -0.03	11.96	11.84	11.84	7,000
01 Dec 25	11.93000 -0.06	12.00	11.82	11.97	21,400
28 Nov 25	11.99000 +0.23	12.00	11.80	11.86	39,100
27 Nov 25	11.76000 +0.07	11.85	11.67	11.71	19,600
26 Nov 25	11.69000 +0.08	11.93	11.65	11.72	36,500
25 Nov 25	11.61000 +0.00	11.71	11.54	11.64	15,300
24 Nov 25	11.61000 +0.28	11.67	11.24	11.24	49,500
21 Nov 25	11.33000 +0.03	11.36	11.25	11.30	17,500
20 Nov 25	11.30000 +0.30	11.42	11.11	11.11	556,200
19 Nov 25	11.00000 +0.00	11.07	10.96	11.00	15,700
18 Nov 25	11.00000 +0.08	11.13	10.95	10.95	48,900
17 Nov 25	10.92000 +0.03	11.13	10.80	10.86	57,000
14 Nov 25	10.89000 -0.06	10.96	10.63	10.63	15,100
13 Nov 25	10.95000 -0.02	11.01	10.92	11.00	66,800
12 Nov 25	10.97000 +0.02	11.06	10.82	10.82	40,800
11 Nov 25	10.95000 +0.25	10.98	10.72	10.73	40,400
10 Nov 25	10.70000 +0.24	10.73	10.56	10.66	22,500
07 Nov 25	10.46000 +0.20	10.52	10.27	10.40	50,300
06 Nov 25	10.26000 -0.26	10.60	10.26	10.60	35,900
05 Nov 25	10.52000 +0.23	10.60	10.27	10.27	24,900
04 Nov 25	10.29000 -0.21	10.49	10.25	10.49	53,600
03 Nov 25	10.50000 -0.14	10.70	10.44	10.54	20,900
31 Oct 25	10.64000 +0.00	10.70	10.52	10.54	26,400
30 Oct 25	10.64000 +0.04	10.86	10.56	10.70	19,000
29 Oct 25	10.60000 +0.08	10.68	10.43	10.43	12,900
28 Oct 25	10.52000 -0.02	10.58	10.42	10.42	19,400
27 Oct 25	10.54000 +0.00	10.70	10.46	10.70	21,300
24 Oct 25	10.54000 +0.47	10.70	10.08	10.08	58,800
23 Oct 25	10.07000 -0.07	10.15	10.03	10.05	14,800
22 Oct 25	10.14000 +0.24	10.25	9.78	9.90	352,000
21 Oct 25	9.90000 -0.12	10.23	9.86	10.23	12,600
20 Oct 25	10.02000 -0.08	10.40	10.02	10.09	23,700
17 Oct 25	10.10000 -0.07	10.33	10.06	10.33	20,600
16 Oct 25	10.17000 +0.07	10.40	10.17	10.19	19,300
15 Oct 25	10.10000 +0.08	10.24	10.10	10.14	34,100
14 Oct 25	10.02000 +0.00	10.18	9.96	10.18	20,200
10 Oct 25	10.02000 -0.04	10.25	9.92	10.17	28,900
09 Oct 25	10.06000 +0.22	10.26	9.80	9.80	54,500
08 Oct 25	9.84000 -0.07	9.94	9.82	9.91	24,000
07 Oct 25	9.91000 -0.04	10.10	9.80	10.10	21,600
06 Oct 25	9.95000 +0.67	10.19	9.37	9.54	92,300
03 Oct 25	9.28000 -0.15	9.43	9.23	9.40	16,400
02 Oct 25	9.43000 -0.02	9.47	9.40	9.44	28,900
01 Oct 25	9.45000 -0.05	9.61	9.45	9.50	63,900
30 Sep 25	9.50000 +0.05	9.52	9.39	9.43	10,500
29 Sep 25	9.45000 +0.35	9.47	9.01	9.01	524,700
26 Sep 25	9.10000 +0.00	9.20	9.07	9.19	27,600
25 Sep 25	9.10000 -0.07	9.21	9.06	9.21	36,500
24 Sep 25	9.17000 +0.20	9.23	9.04	9.04	24,300
23 Sep 25	8.97000 -0.21	9.26	8.93	9.25	34,800
22 Sep 25	9.18000 -0.07	9.36	9.15	9.25	213,200
19 Sep 25	9.25000 -0.01	9.33	9.23	9.30	26,600
18 Sep 25	9.26000 -0.02	9.42	9.26	9.39	9,200
17 Sep 25	9.28000 -0.11	9.54	9.26	9.40	199,200
16 Sep 25	9.39000 +0.05	9.47	9.34	9.40	33,200
15 Sep 25	9.34000 -0.05	9.57	9.34	9.57	77,800
12 Sep 25	9.39000 -0.09	9.58	9.39	9.55	7,800
11 Sep 25	9.48000 +0.08	9.54	9.44	9.54	35,700
10 Sep 25	9.40000 -0.05	9.58	9.39	9.42	16,900
09 Sep 25	9.45000 +0.01	9.53	9.39	9.47	16,400
08 Sep 25	9.44000 +0.05	9.47	9.36	9.37	12,300
05 Sep 25	9.39000 -0.05	9.57	9.32	9.57	8,800
04 Sep 25	9.44000 -0.24	9.59	9.39	9.59	16,100
03 Sep 25	9.68000 -0.03	9.81	9.61	9.81	7,600
02 Sep 25	9.71000 -0.22	10.04	9.64	10.04	16,800
29 Aug 25	9.93000 +0.17	9.93	9.74	9.86	21,200
28 Aug 25	9.76000 -0.17	9.90	9.75	9.90	26,300
27 Aug 25	9.93000 +0.05	9.93	9.82	9.84	8,400
26 Aug 25	9.88000 -0.09	9.99	9.82	9.97	13,100
25 Aug 25	9.97000 -0.18	10.15	9.97	10.15	18,400
22 Aug 25	10.15000 +0.04	10.23	10.06	10.10	32,800
21 Aug 25	10.11000 +0.11	10.11	9.96	9.96	10,300
20 Aug 25	10.00000 +0.04	10.11	9.96	10.04	27,500
19 Aug 25	9.96000 -0.09	10.20	9.95	10.10	54,300
18 Aug 25	10.05000 +0.12	10.07	9.93	9.93	22,300
15 Aug 25	9.93000 -0.06	10.05	9.93	10.05	15,400
14 Aug 25	9.99000 +0.06	10.01	9.93	9.93	14,300
13 Aug 25	9.93000 -0.06	10.04	9.93	9.99	29,700
12 Aug 25	9.99000 +0.10	9.99	9.75	9.89	27,500
11 Aug 25	9.89000 +0.00	9.89	9.71	9.89	35,700
08 Aug 25	9.89000 +0.05	9.94	9.80	9.90	39,200
07 Aug 25	9.84000 +0.20	9.90	9.63	9.64	54,400
06 Aug 25	9.64000 +0.27	9.70	9.37	9.70	29,700
05 Aug 25	9.37000 -0.18	9.57	9.32	9.50	24,700
01 Aug 25	9.55000 +0.00	9.68	9.40	9.68	56,600
31 Jul 25	9.55000 -0.19	9.74	9.45	9.74	21,500
30 Jul 25	9.74000 -0.03	9.79	9.63	9.76	15,500
29 Jul 25	9.77000 -0.03	9.94	9.74	9.94	6,700
28 Jul 25	9.80000 +0.00	9.90	9.73	9.80	20,100
25 Jul 25	9.80000 -0.07	9.90	9.73	9.82	19,700
24 Jul 25	9.87000 +0.05	9.90	9.77	9.88	20,600
23 Jul 25	9.82000 +0.15	9.88	9.63	9.67	46,800
22 Jul 25	9.67000 +0.14	9.67	9.48	9.52	14,800
21 Jul 25	9.53000 +0.07	9.55	9.48	9.48	19,400
18 Jul 25	9.46000 +0.04	9.46	9.31	9.40	24,200
17 Jul 25	9.42000 +0.05	9.47	9.32	9.40	5,100
16 Jul 25	9.37000 -0.19	9.56	9.37	9.56	8,800
15 Jul 25	9.56000 +0.07	9.56	9.43	9.53	20,200
14 Jul 25	9.49000 +0.06	9.59	9.48	9.56	23,300
11 Jul 25	9.43000 -0.17	9.61	9.40	9.60	36,800
10 Jul 25	9.60000 +0.21	9.69	9.41	9.41	41,200
09 Jul 25	9.39000 +0.07	9.45	9.25	9.34	34,400
08 Jul 25	9.32000 +0.02	9.40	9.32	9.39	16,400
07 Jul 25	9.30000 +0.07	9.40	9.25	9.40	30,000
04 Jul 25	9.23000 +0.05	9.40	9.22	9.22	17,400
03 Jul 25	9.18000 -0.22	9.37	9.17	9.33	17,400
02 Jul 25	9.40000 +0.22	9.40	9.12	9.22	91,000
30 Jun 25	9.18000 -0.03	9.23	9.09	9.17	16,200
27 Jun 25	9.21000 +0.05	9.23	9.15	9.17	18,100
26 Jun 25	9.16000 +0.01	9.28	9.15	9.15	47,200
25 Jun 25	9.15000 +0.17	9.27	9.03	9.03	62,500
24 Jun 25	8.98000 +0.04	9.05	8.92	8.94	46,300
23 Jun 25	8.94000 +0.01	9.02	8.93	9.00	40,400
20 Jun 25	8.93000 +0.03	9.02	8.93	8.93	77,500
19 Jun 25	8.90000 +0.07	8.94	8.80	8.94	11,400
18 Jun 25	8.83000 +0.12	8.89	8.74	8.74	39,400
17 Jun 25	8.71000 -0.07	8.90	8.71	8.77	51,300
16 Jun 25	8.78000 -0.02	8.91	8.77	8.77	278,300
13 Jun 25	8.80000 -0.10	8.86	8.76	8.79	22,000
12 Jun 25	8.90000 +0.18	8.90	8.75	8.75	18,100
11 Jun 25	8.72000 -0.03	8.88	8.72	8.80	23,600
10 Jun 25	8.75000 -0.08	8.87	8.75	8.81	23,700
09 Jun 25	8.83000 -0.09	8.96	8.67	8.93	34,900
06 Jun 25	8.92000 +0.19	8.94	8.73	8.73	39,600
05 Jun 25	8.73000 -0.06	8.88	8.70	8.80	49,800
04 Jun 25	8.79000 +0.09	8.80	8.68	8.73	16,500
03 Jun 25	8.70000 -0.05	8.78	8.67	8.77	15,500
02 Jun 25	8.75000 +0.26	8.81	8.47	8.50	269,800
30 May 25	8.49000 -0.03	8.63	8.43	8.60	11,600
29 May 25	8.52000 -0.07	8.68	8.52	8.55	12,300
28 May 25	8.59000 +0.01	8.66	8.57	8.63	14,200
27 May 25	8.58000 -0.16	8.73	8.48	8.73	17,900
26 May 25	8.74000 +0.17	8.74	8.38	8.56	18,000
23 May 25	8.57000 +0.00	8.59	8.31	8.31	24,900
22 May 25	8.57000 +0.07	8.65	8.46	8.50	26,500
21 May 25	8.50000 -0.10	8.69	8.49	8.64	46,300
20 May 25	8.60000 -0.05	8.74	8.50	8.70	32,900
16 May 25	8.65000 -0.01	8.71	8.63	8.69	8,100
15 May 25	8.66000 +0.16	8.77	8.54	8.58	42,300
14 May 25	8.50000 -0.02	8.56	8.31	8.37	41,000
13 May 25	8.52000 -0.09	8.69	8.46	8.69	47,600
12 May 25	8.61000 -0.05	8.84	8.54	8.73	47,800
09 May 25	8.66000 -0.01	8.73	8.53	8.53	19,500
08 May 25	8.67000 +0.08	8.69	8.51	8.62	38,500
07 May 25	8.59000 +0.16	8.59	8.25	8.25	346,400
06 May 25	8.43000 +0.10	8.46	8.26	8.43	55,300
05 May 25	8.33000 -0.17	8.59	8.29	8.55	34,600
02 May 25	8.50000 -0.10	8.61	8.47	8.47	13,300
01 May 25	8.60000 +0.02	8.65	8.49	8.50	20,000
30 Apr 25	8.58000 +0.23	8.58	8.24	8.40	36,200
29 Apr 25	8.35000 +0.22	8.45	8.15	8.15	54,100
28 Apr 25	8.13000 +0.07	8.27	8.09	8.09	42,200
25 Apr 25	8.06000 +0.08	8.10	7.99	8.10	7,100
24 Apr 25	7.98000 +0.20	8.10	7.77	7.78	26,000
23 Apr 25	7.78000 +0.03	7.78	7.73	7.78	26,000
22 Apr 25	7.75000 -0.05	7.82	7.60	7.82	34,300
21 Apr 25	7.80000 -0.16	7.98	7.80	7.98	11,800
17 Apr 25	7.96000 -0.21	8.17	7.96	8.17	13,900
16 Apr 25	8.17000 +0.27	8.23	7.93	7.93	32,800
15 Apr 25	7.90000 +0.19	7.98	7.78	7.87	39,800
14 Apr 25	7.71000 +0.27	7.71	7.51	7.67	13,400
11 Apr 25	7.44000 -0.05	7.53	7.33	7.53	16,000
10 Apr 25	7.49000 -0.14	7.98	7.34	7.63	11,400
09 Apr 25	7.63000 +0.36	7.67	7.12	7.12	40,200
08 Apr 25	7.27000 -0.06	7.47	7.24	7.33	15,700
07 Apr 25	7.33000 -0.10	7.36	6.92	6.95	246,900
04 Apr 25	7.43000 -0.22	7.54	7.33	7.50	22,500
03 Apr 25	7.65000 -0.26	7.69	7.51	7.51	14,600
02 Apr 25	7.91000 -0.04	8.00	7.83	7.95	10,600
01 Apr 25	7.95000 -0.04	8.00	7.92	7.98	12,400
31 Mar 25	7.99000 -0.06	8.02	7.86	7.88	17,400
28 Mar 25	8.05000 +0.07	8.05	7.93	7.99	36,400
27 Mar 25	7.98000 +0.16	8.00	7.78	7.80	86,400
26 Mar 25	7.82000 -0.13	7.94	7.81	7.94	7,900
25 Mar 25	7.95000 +0.13	7.95	7.77	7.86	17,600
24 Mar 25	7.82000 +0.11	7.85	7.79	7.81	16,300
21 Mar 25	7.71000 -0.10	7.80	7.71	7.78	25,600
20 Mar 25	7.81000 +0.05	7.82	7.72	7.79	12,000
19 Mar 25	7.76000 +0.28	7.77	7.55	7.56	27,300
18 Mar 25	7.48000 -0.12	7.57	7.46	7.54	12,800
17 Mar 25	7.60000 +0.18	7.60	7.40	7.40	28,900
14 Mar 25	7.42000 +0.19	7.42	7.29	7.37	25,100
13 Mar 25	7.23000 +0.00	7.59	7.20	7.33	10,900
12 Mar 25	7.23000 +0.08	7.36	7.15	7.18	19,500
11 Mar 25	7.15000 -0.06	7.27	6.88	7.22	404,200
10 Mar 25	7.21000 -0.14	7.37	7.21	7.35	13,800
07 Mar 25	7.35000 -0.13	7.52	7.34	7.50	17,500
06 Mar 25	7.48000 -0.13	7.55	7.40	7.46	31,100
05 Mar 25	7.61000 +0.07	7.69	7.53	7.54	11,200
04 Mar 25	7.54000 -0.22	7.72	7.49	7.71	29,000
03 Mar 25	7.76000 -0.06	7.99	7.72	7.99	11,000
28 Feb 25	7.82000 +0.08	7.99	7.79	7.99	23,200
27 Feb 25	7.74000 -0.20	7.90	7.71	7.90	12,400
26 Feb 25	7.94000 -0.05	8.01	7.86	8.01	28,900
25 Feb 25	7.99000 +0.07	7.99	7.85	7.92	10,500
24 Feb 25	7.92000 -0.05	8.14	7.92	7.95	40,200
21 Feb 25	7.97000 -0.11	8.10	7.96	8.10	21,600
20 Feb 25	8.08000 -0.10	8.15	8.02	8.02	15,500
19 Feb 25	8.18000 +0.04	8.18	8.07	8.12	33,300
18 Feb 25	8.14000 -0.02	8.16	8.07	8.15	39,700
14 Feb 25	8.16000 +0.10	8.21	7.91	8.09	59,100
13 Feb 25	8.06000 +0.11	8.24	8.00	8.09	28,800
12 Feb 25	7.95000 -0.15	8.16	7.94	8.16	16,000
11 Feb 25	8.10000 -0.05	8.16	8.06	8.16	11,600
10 Feb 25	8.15000 +0.00	8.28	8.11	8.15	62,600
07 Feb 25	8.15000 +0.04	8.20	8.10	8.10	29,600
06 Feb 25	8.11000 +0.07	8.17	8.00	8.03	47,000
05 Feb 25	8.04000 +0.17	8.05	7.88	7.90	22,300
04 Feb 25	7.87000 +0.04	8.01	7.87	7.87	10,400
03 Feb 25	7.83000 -0.17	7.88	7.00	7.40	43,600
31 Jan 25	8.00000 -0.17	8.18	7.94	8.16	23,000
30 Jan 25	8.17000 +0.10	8.22	8.07	8.07	24,400
29 Jan 25	8.07000 -0.22	8.28	8.03	8.20	14,200
28 Jan 25	8.29000 +0.09	8.34	8.19	8.20	26,300
27 Jan 25	8.20000 -0.03	8.33	8.00	8.00	36,500
24 Jan 25	8.23000 +0.18	8.24	7.93	7.93	101,800
23 Jan 25	8.05000 +0.21	8.05	7.80	7.88	124,800
22 Jan 25	7.84000 +0.06	7.86	7.75	7.75	17,100
21 Jan 25	7.78000 +0.10	7.78	7.65	7.67	34,300
20 Jan 25	7.68000 -0.07	7.70	7.51	7.51	45,300
17 Jan 25	7.75000 +0.07	7.79	7.52	7.52	24,700
16 Jan 25	7.68000 +0.04	7.77	7.68	7.71	15,500
15 Jan 25	7.64000 +0.16	7.70	7.41	7.45	11,700
14 Jan 25	7.48000 -0.02	7.63	7.46	7.63	24,400
13 Jan 25	7.50000 -0.21	7.70	7.49	7.58	31,600
10 Jan 25	7.71000 -0.06	7.77	7.64	7.77	51,200
09 Jan 25	7.77000 +0.04	7.78	7.51	7.51	9,000
08 Jan 25	7.73000 +0.02	7.80	7.70	7.70	11,600
07 Jan 25	7.71000 -0.16	7.87	7.71	7.85	24,200
06 Jan 25	7.87000 -0.13	8.02	7.79	7.92	19,800
03 Jan 25	8.00000 +0.05	8.08	7.92	7.92	35,800
02 Jan 25	7.95000 +0.15	7.97	7.80	7.81	275,700
31 Dec 24	7.80000 -0.09	7.91	7.75	7.89	13,100
30 Dec 24	7.89000 -0.11	8.03	7.88	7.91	26,200
27 Dec 24	8.00000 +0.13	8.08	7.87	7.87	53,400
24 Dec 24	7.87000 +0.12	7.95	7.70	7.87	24,700
23 Dec 24	7.75000 +0.05	7.76	7.64	7.75	27,800
20 Dec 24	7.70000 +0.01	7.79	7.50	7.50	69,800
19 Dec 24	7.69000 +0.11	7.73	7.50	7.51	40,100
18 Dec 24	7.58000 -0.05	7.71	7.50	7.63	57,500
17 Dec 24	7.63000 +0.10	7.63	7.49	7.53	31,300
16 Dec 24	7.53000 +0.00	7.61	7.47	7.53	21,900
13 Dec 24	7.53000 -0.07	7.56	7.50	7.53	16,500
12 Dec 24	7.60000 +0.15	7.60	7.39	7.41	51,400
11 Dec 24	7.45000 +0.04	7.45	7.34	7.35	26,700
10 Dec 24	7.41000 -0.04	7.44	7.38	7.44	43,500
09 Dec 24	7.45000 +0.05	7.50	7.38	7.45	36,800
06 Dec 24	7.40000 -0.03	7.46	7.37	7.46	33,500
05 Dec 24	7.43000 +0.00	7.49	7.42	7.43	43,100
04 Dec 24	7.43000 +0.06	7.49	7.35	7.35	56,300
03 Dec 24	7.37000 -0.02	7.43	7.37	7.41	30,400
02 Dec 24	7.39000 +0.05	7.40	7.31	7.34	48,600
29 Nov 24	7.34000 +0.24	7.38	7.12	7.14	52,400
28 Nov 24	7.10000 +0.10	7.16	6.99	7.00	54,300
27 Nov 24	7.00000 +0.03	7.03	6.97	6.97	28,900
26 Nov 24	6.97000 -0.07	7.04	6.93	6.98	24,300
25 Nov 24	7.04000 +0.20	7.04	6.88	6.88	82,600
22 Nov 24	6.84000 +0.17	6.84	6.66	6.68	28,300
21 Nov 24	6.67000 +0.10	6.73	6.60	6.64	27,400
20 Nov 24	6.57000 -0.04	6.65	6.56	6.61	23,400
19 Nov 24	6.61000 +0.08	6.61	6.46	6.46	28,600
18 Nov 24	6.53000 +0.02	6.61	6.51	6.51	22,000
15 Nov 24	6.51000 -0.07	6.60	6.48	6.59	20,000
14 Nov 24	6.58000 -0.01	6.65	6.52	6.61	16,400
13 Nov 24	6.59000 +0.09	6.59	6.40	6.40	30,800
12 Nov 24	6.50000 +0.04	6.50	6.39	6.42	34,300
11 Nov 24	6.46000 +0.02	6.50	6.35	6.35	42,100
08 Nov 24	6.44000 +0.00	6.55	6.31	6.47	71,700
07 Nov 24	6.44000 +0.19	6.44	6.10	6.10	60,100
06 Nov 24	6.25000 +0.00	6.25	6.06	6.23	33,600
05 Nov 24	6.25000 +0.15	6.26	6.05	6.16	31,900
04 Nov 24	6.10000 -0.04	6.16	6.05	6.15	49,700
01 Nov 24	6.14000 -0.03	6.22	6.04	6.17	35,600
31 Oct 24	6.17000 -0.06	6.20	6.13	6.18	21,500
30 Oct 24	6.23000 +0.01	6.26	6.17	6.17	15,900
29 Oct 24	6.22000 -0.02	6.28	6.09	6.21	32,100
28 Oct 24	6.24000 -0.08	6.30	6.23	6.30	26,600
25 Oct 24	6.32000 +0.01	6.32	6.23	6.32	19,300
24 Oct 24	6.31000 -0.07	6.37	6.27	6.37	17,000
23 Oct 24	6.38000 -0.01	6.40	6.33	6.36	20,000
22 Oct 24	6.39000 +0.06	6.40	6.30	6.34	24,900
21 Oct 24	6.33000 -0.14	6.47	6.30	6.42	37,200
18 Oct 24	6.47000 -0.08	6.60	6.42	6.60	21,300
17 Oct 24	6.55000 +0.17	6.55	6.39	6.39	29,000
16 Oct 24	6.38000 -0.28	6.65	6.30	6.65	59,500
15 Oct 24	6.66000 -0.04	6.66	6.54	6.63	29,700
11 Oct 24	6.70000 +0.00	6.70	6.53	6.70	6,100
10 Oct 24	6.70000 +0.10	6.75	6.59	6.75	13,300
09 Oct 24	6.60000 -0.08	6.71	6.53	6.65	11,700
08 Oct 24	6.68000 -0.02	6.73	6.64	6.64	6,500
07 Oct 24	6.70000 -0.04	6.75	6.62	6.70	19,400
04 Oct 24	6.74000 +0.07	6.74	6.64	6.69	22,300
03 Oct 24	6.67000 +0.07	6.67	6.56	6.56	15,100
02 Oct 24	6.60000 -0.12	6.73	6.56	6.73	22,900
01 Oct 24	6.72000 -0.14	6.89	6.69	6.82	36,600
30 Sep 24	6.86000 -0.04	6.92	6.83	6.90	22,500
27 Sep 24	6.90000 +0.07	6.90	6.79	6.79	21,900
26 Sep 24	6.83000 +0.14	6.85	6.61	6.61	27,400
25 Sep 24	6.69000 -0.09	6.88	6.68	6.80	265,500
24 Sep 24	6.78000 -0.13	6.85	6.73	6.85	373,500
23 Sep 24	6.91000 +0.02	6.93	6.84	6.91	10,200
20 Sep 24	6.89000 +0.03	6.91	6.82	6.82	13,000
19 Sep 24	6.86000 +0.09	6.86	6.71	6.77	19,300
18 Sep 24	6.77000 -0.03	6.85	6.67	6.83	63,400
17 Sep 24	6.80000 +0.08	6.84	6.67	6.74	205,300
16 Sep 24	6.72000 +0.03	6.74	6.65	6.69	171,300
13 Sep 24	6.69000 +0.05	6.72	6.55	6.63	48,100
12 Sep 24	6.64000 +0.12	6.64	6.53	6.55	379,100
11 Sep 24	6.52000 -0.10	6.57	6.48	6.57	22,700
10 Sep 24	6.62000 +0.11	6.63	6.33	6.33	61,100
09 Sep 24	6.51000 +0.14	6.64	6.37	6.40	340,400
06 Sep 24	6.37000 -0.07	6.48	6.30	6.48	83,400
05 Sep 24	6.44000 -0.02	6.65	6.39	6.48	118,300
04 Sep 24	6.46000 +0.36	6.47	6.12	6.12	244,700
03 Sep 24	6.10000 -0.17	6.36	6.10	6.21	80,900
30 Aug 24	6.27000 -0.02	6.29	6.21	6.25	3,600
29 Aug 24	6.29000 +0.04	6.30	6.20	6.30	4,000
28 Aug 24	6.25000 -0.04	6.37	6.25	6.37	17,800
27 Aug 24	6.29000 -0.10	6.32	6.27	6.32	4,900
26 Aug 24	6.39000 +0.10	6.40	6.27	6.29	66,600
23 Aug 24	6.29000 +0.01	6.29	6.25	6.25	7,300
22 Aug 24	6.28000 -0.02	6.30	6.26	6.29	15,300
21 Aug 24	6.30000 +0.05	6.30	6.16	6.25	24,100
20 Aug 24	6.25000 -0.05	6.26	6.18	6.25	29,600
19 Aug 24	6.30000 +0.00	6.35	6.23	6.25	65,100
16 Aug 24	6.30000 +0.22	6.38	6.10	6.14	111,100
15 Aug 24	6.08000 +0.07	6.23	6.05	6.05	192,900
14 Aug 24	6.01000 +0.03	6.04	5.95	5.99	101,800
13 Aug 24	5.98000 +0.17	6.00	5.77	5.79	232,000
12 Aug 24	5.81000 -0.05	5.92	5.81	5.86	19,800
09 Aug 24	5.86000 -0.06	5.94	5.86	5.93	21,000
08 Aug 24	5.92000 +0.09	5.92	5.72	5.72	38,300
07 Aug 24	5.83000 -0.07	6.00	5.83	5.85	254,700
06 Aug 24	5.90000 -0.08	5.90	5.70	5.70	4,700
02 Aug 24	5.98000 +0.12	5.99	5.74	5.90	62,100
01 Aug 24	5.86000 -0.07	5.99	5.84	5.94	118,700
31 Jul 24	5.93000 +0.07	5.93	5.80	5.82	16,700
30 Jul 24	5.86000 +0.11	5.89	5.73	5.78	16,700
29 Jul 24	5.75000 -0.12	5.92	5.74	5.92	19,800
26 Jul 24	5.87000 +0.13	5.95	5.73	5.80	28,900
25 Jul 24	5.74000 +0.19	5.75	5.50	5.51	40,400
24 Jul 24	5.55000 +0.02	5.57	5.50	5.50	15,300
23 Jul 24	5.53000 +0.07	5.55	5.47	5.51	28,800
22 Jul 24	5.46000 +0.09	5.47	5.39	5.42	30,600
19 Jul 24	5.37000 +0.02	5.37	5.30	5.35	12,400
18 Jul 24	5.35000 +0.05	5.44	5.32	5.33	15,000
17 Jul 24	5.30000 -0.08	5.37	5.30	5.33	10,400
16 Jul 24	5.38000 +0.10	5.38	5.26	5.26	23,400
15 Jul 24	5.28000 +0.04	5.33	5.24	5.25	44,100
12 Jul 24	5.24000 +0.02	5.28	5.21	5.24	21,900
11 Jul 24	5.22000 -0.01	5.27	5.20	5.26	16,100
10 Jul 24	5.23000 -0.06	5.29	5.13	5.29	61,300
09 Jul 24	5.29000 -0.01	5.35	5.26	5.32	6,400
08 Jul 24	5.30000 -0.05	5.39	5.29	5.35	19,900
05 Jul 24	5.35000 +0.00	5.38	5.33	5.38	13,800
04 Jul 24	5.35000 +0.02	5.40	5.35	5.36	12,900
03 Jul 24	5.33000 +0.02	5.40	5.30	5.33	38,000
02 Jul 24	5.31000 -0.04	5.35	5.31	5.35	11,000
28 Jun 24	5.35000 -0.03	5.51	5.29	5.51	14,800
27 Jun 24	5.38000 +0.04	5.38	5.31	5.35	56,400
26 Jun 24	5.34000 -0.07	5.41	5.30	5.41	17,400
25 Jun 24	5.41000 +0.00	5.48	5.38	5.48	10,300
24 Jun 24	5.41000 +0.11	5.45	5.32	5.32	23,400
21 Jun 24	5.30000 -0.05	5.35	5.28	5.31	16,300
20 Jun 24	5.35000 +0.06	5.35	5.25	5.33	28,100
19 Jun 24	5.29000 -0.02	5.38	5.26	5.26	38,400
18 Jun 24	5.31000 -0.08	5.40	5.27	5.36	68,700
17 Jun 24	5.39000 +0.00	5.42	5.29	5.33	56,100
14 Jun 24	5.39000 +0.02	5.40	5.33	5.35	66,200
13 Jun 24	5.37000 -0.07	5.42	5.37	5.42	31,100
12 Jun 24	5.44000 +0.08	5.44	5.36	5.38	33,700
11 Jun 24	5.36000 -0.11	5.48	5.36	5.47	29,200
10 Jun 24	5.47000 -0.02	5.50	5.44	5.50	23,100
07 Jun 24	5.49000 +0.03	5.50	5.46	5.46	7,100
06 Jun 24	5.46000 +0.03	5.49	5.44	5.44	22,700
05 Jun 24	5.43000 -0.03	5.54	5.40	5.54	33,700
04 Jun 24	5.46000 +0.03	5.47	5.41	5.41	12,800
03 Jun 24	5.43000 -0.06	5.49	5.43	5.46	24,100
31 May 24	5.49000 +0.02	5.60	5.46	5.60	14,800
30 May 24	5.47000 +0.00	5.54	5.47	5.53	23,200
29 May 24	5.47000 -0.12	5.61	5.45	5.61	15,600
28 May 24	5.59000 +0.09	5.62	5.46	5.62	34,500
27 May 24	5.50000 +0.01	5.55	5.44	5.44	14,800
24 May 24	5.49000 +0.09	5.59	5.44	5.49	22,900
23 May 24	5.40000 +0.02	5.42	5.28	5.42	41,200
22 May 24	5.38000 -0.02	5.42	5.31	5.36	57,600
21 May 24	5.40000 -0.08	5.49	5.40	5.48	57,100
17 May 24	5.48000 +0.16	5.48	5.31	5.34	52,500
16 May 24	5.32000 -0.10	5.45	5.30	5.45	156,000
15 May 24	5.42000 -0.29	5.63	5.40	5.61	176,900
14 May 24	5.71000 -0.05	5.76	5.65	5.75	13,400
13 May 24	5.76000 +0.06	5.77	5.69	5.74	41,500
10 May 24	5.70000 -0.04	5.75	5.67	5.70	9,500
09 May 24	5.74000 +0.02	5.78	5.71	5.78	10,200
08 May 24	5.72000 -0.16	5.89	5.72	5.89	25,700
07 May 24	5.88000 +0.00	5.89	5.84	5.88	6,800
06 May 24	5.88000 -0.03	5.97	5.87	5.94	7,400
03 May 24	5.91000 +0.01	5.91	5.87	5.90	3,700
02 May 24	5.90000 +0.03	5.99	5.87	5.97	11,400
01 May 24	5.87000 -0.02	5.94	5.84	5.94	9,500
30 Apr 24	5.89000 +0.00	5.92	5.85	5.90	7,700
29 Apr 24	5.89000 -0.01	5.99	5.88	5.96	20,200
26 Apr 24	5.90000 +0.10	5.90	5.80	5.80	22,500
25 Apr 24	5.80000 -0.03	5.85	5.79	5.79	7,300
24 Apr 24	5.83000 -0.14	6.00	5.79	5.97	39,100
23 Apr 24	5.97000 +0.07	6.00	5.92	5.92	4,700
22 Apr 24	5.90000 +0.00	6.00	5.89	6.00	52,500
19 Apr 24	5.90000 +0.04	6.00	5.90	6.00	68,000
18 Apr 24	5.86000 +0.01	6.00	5.86	5.90	135,300
17 Apr 24	5.85000 +0.00	5.97	5.85	5.91	19,900
16 Apr 24	5.85000 +0.05	5.96	5.83	5.95	19,700
15 Apr 24	5.80000 -0.05	5.90	5.80	5.82	42,100
12 Apr 24	5.85000 +0.00	5.88	5.81	5.81	34,300
11 Apr 24	5.85000 +0.08	5.89	5.70	5.89	718,200
10 Apr 24	5.77000 +0.00	5.80	5.69	5.77	24,400
09 Apr 24	5.77000 -0.07	5.96	5.77	5.96	6,800
08 Apr 24	5.84000 -0.12	6.03	5.79	5.98	45,000
05 Apr 24	5.96000 +0.07	5.96	5.89	5.92	27,300
04 Apr 24	5.89000 -0.01	5.93	5.76	5.76	30,300
03 Apr 24	5.90000 +0.15	5.90	5.63	5.74	14,500
02 Apr 24	5.75000 +0.03	5.75	5.65	5.71	8,400
01 Apr 24	5.72000 +0.17	5.72	5.60	5.60	12,200
28 Mar 24	5.55000 -0.01	5.65	5.53	5.60	18,700
27 Mar 24	5.56000 -0.16	5.72	5.55	5.72	4,000
26 Mar 24	5.72000 +0.07	5.75	5.65	5.69	35,500
25 Mar 24	5.65000 +0.22	5.65	5.43	5.51	243,500
22 Mar 24	5.43000 -0.06	5.56	5.41	5.56	5,600
21 Mar 24	5.49000 -0.01	5.55	5.46	5.50	28,700
20 Mar 24	5.50000 +0.02	5.59	5.45	5.50	30,800
19 Mar 24	5.48000 +0.07	5.48	5.34	5.41	20,000
18 Mar 24	5.41000 -0.04	5.57	5.36	5.57	61,600
15 Mar 24	5.45000 +0.00	5.53	5.41	5.45	31,900
14 Mar 24	5.45000 -0.05	5.62	5.45	5.53	22,300
13 Mar 24	5.50000 -0.04	5.74	5.50	5.60	48,100
12 Mar 24	5.54000 -0.13	5.76	5.52	5.76	19,700
11 Mar 24	5.67000 -0.31	6.17	5.67	6.17	23,300
08 Mar 24	5.98000 -0.26	6.01	5.50	6.00	250,700
07 Mar 24	6.24000 +0.16	6.35	6.19	6.34	25,500
06 Mar 24	6.08000 +0.19	6.11	5.93	5.94	180,900
05 Mar 24	5.89000 +0.02	5.89	5.82	5.83	1,600
04 Mar 24	5.87000 -0.05	5.98	5.87	5.92	14,500
01 Mar 24	5.92000 +0.10	5.95	5.77	5.88	20,200
29 Feb 24	5.82000 +0.05	5.82	5.65	5.65	21,000
28 Feb 24	5.77000 -0.02	5.87	5.77	5.79	7,900
27 Feb 24	5.79000 +0.07	5.84	5.72	5.72	17,500
26 Feb 24	5.72000 -0.17	5.89	5.70	5.82	29,500
23 Feb 24	5.89000 -0.02	5.93	5.82	5.90	19,600
22 Feb 24	5.91000 +0.05	5.91	5.84	5.87	17,700
21 Feb 24	5.86000 -0.04	5.89	5.86	5.88	5,400
20 Feb 24	5.90000 +0.04	5.90	5.85	5.88	14,200
16 Feb 24	5.86000 -0.03	5.93	5.85	5.89	12,800
15 Feb 24	5.89000 +0.06	5.94	5.84	5.89	23,800
14 Feb 24	5.83000 -0.08	5.93	5.83	5.90	15,700
13 Feb 24	5.91000 -0.04	5.96	5.83	5.94	9,300
12 Feb 24	5.95000 +0.00	6.02	5.89	5.95	36,200
09 Feb 24	5.95000 +0.03	6.00	5.88	5.89	10,200
08 Feb 24	5.92000 -0.02	5.99	5.92	5.99	4,500
07 Feb 24	5.94000 +0.00	5.99	5.93	5.94	7,900
06 Feb 24	5.94000 -0.05	6.01	5.92	5.95	32,100
05 Feb 24	5.99000 +0.02	6.01	5.95	5.97	21,500
02 Feb 24	5.97000 -0.03	6.01	5.97	5.97	13,400
01 Feb 24	6.00000 +0.01	6.04	5.97	5.99	7,000
31 Jan 24	5.99000 +0.00	6.03	5.95	6.03	9,500
30 Jan 24	5.99000 -0.02	6.02	5.97	5.97	7,900
29 Jan 24	6.01000 -0.05	6.06	5.92	5.92	14,200
26 Jan 24	6.06000 +0.06	6.06	5.93	6.00	26,800
25 Jan 24	6.00000 +0.01	6.06	5.92	5.92	36,900
24 Jan 24	5.99000 +0.15	5.99	5.75	5.75	34,300
23 Jan 24	5.84000 +0.07	5.85	5.78	5.83	15,600
22 Jan 24	5.77000 -0.01	5.80	5.76	5.76	19,300
19 Jan 24	5.78000 -0.01	5.80	5.73	5.80	13,600
18 Jan 24	5.79000 -0.04	5.83	5.78	5.83	17,400
17 Jan 24	5.83000 +0.03	5.83	5.79	5.79	33,400
16 Jan 24	5.80000 -0.02	5.82	5.77	5.80	4,400
15 Jan 24	5.82000 +0.01	5.84	5.77	5.78	10,100
12 Jan 24	5.81000 +0.02	5.81	5.79	5.80	5,000
11 Jan 24	5.79000 +0.01	5.85	5.74	5.85	15,500
10 Jan 24	5.78000 +0.00	5.83	5.77	5.78	16,200
09 Jan 24	5.78000 -0.06	5.85	5.78	5.84	13,800
08 Jan 24	5.84000 -0.03	5.90	5.78	5.90	14,400
05 Jan 24	5.87000 +0.06	5.90	5.84	5.84	9,500
04 Jan 24	5.81000 +0.05	5.82	5.76	5.77	13,100
03 Jan 24	5.76000 -0.03	5.80	5.71	5.79	13,200
02 Jan 24	5.79000 +0.03	5.80	5.77	5.77	8,900
29 Dec 23	5.76000 +0.08	5.79	5.64	5.69	24,100
28 Dec 23	5.68000 +0.02	5.76	5.56	5.56	21,100
27 Dec 23	5.66000 +0.07	5.76	5.64	5.64	37,300
22 Dec 23	5.59000 +0.06	5.66	5.46	5.66	14,600
21 Dec 23	5.53000 -0.02	5.63	5.51	5.51	12,800
20 Dec 23	5.55000 -0.04	5.72	5.55	5.61	13,700
19 Dec 23	5.59000 +0.11	5.61	5.37	5.37	15,100
18 Dec 23	5.48000 +0.08	5.48	5.30	5.30	6,200
15 Dec 23	5.40000 +0.03	5.45	5.25	5.26	35,000
14 Dec 23	5.37000 +0.00	5.45	5.36	5.40	8,100
13 Dec 23	5.37000 -0.01	5.41	5.31	5.33	66,700
12 Dec 23	5.38000 -0.12	5.47	5.38	5.47	11,400
11 Dec 23	5.50000 -0.10	5.65	5.50	5.65	12,000
08 Dec 23	5.60000 -0.03	5.60	5.52	5.55	22,500
07 Dec 23	5.63000 -0.01	5.71	5.58	5.69	12,100
06 Dec 23	5.64000 -0.06	5.71	5.55	5.67	24,300
05 Dec 23	5.70000 +0.01	5.74	5.69	5.70	9,600
04 Dec 23	5.69000 -0.01	5.78	5.67	5.67	23,800
01 Dec 23	5.70000 +0.08	5.80	5.66	5.66	17,700
30 Nov 23	5.62000 +0.10	5.63	5.52	5.55	6,600
29 Nov 23	5.52000 +0.07	5.58	5.50	5.50	12,000
28 Nov 23	5.45000 -0.23	5.61	5.45	5.61	22,100
27 Nov 23	5.68000 -0.05	5.70	5.68	5.70	3,400
24 Nov 23	5.73000 -0.07	5.80	5.73	5.80	9,200
23 Nov 23	5.80000 +0.06	5.80	5.70	5.70	10,500
22 Nov 23	5.74000 +0.06	5.74	5.65	5.68	8,500
21 Nov 23	5.68000 -0.09	5.76	5.59	5.76	13,000
20 Nov 23	5.77000 -0.03	5.80	5.74	5.74	13,100
17 Nov 23	5.80000 +0.00	5.80	5.78	5.80	13,800
16 Nov 23	5.80000 +0.00	5.80	5.77	5.80	13,900
15 Nov 23	5.80000 +0.03	5.80	5.77	5.77	21,900
14 Nov 23	5.77000 +0.02	5.80	5.71	5.75	45,600
13 Nov 23	5.75000 +0.00	5.76	5.73	5.76	9,200
10 Nov 23	5.75000 +0.05	5.78	5.67	5.78	17,100
09 Nov 23	5.70000 -0.07	5.80	5.70	5.80	20,200
08 Nov 23	5.77000 +0.13	5.90	5.62	5.90	47,100
07 Nov 23	5.64000 -0.04	5.76	5.55	5.76	11,800
06 Nov 23	5.68000 -0.14	5.86	5.68	5.76	19,500
03 Nov 23	5.82000 +0.15	5.87	5.60	5.68	141,600
02 Nov 23	5.67000 +0.04	5.75	5.61	5.70	8,100
01 Nov 23	5.63000 +0.07	5.66	5.50	5.57	11,100
31 Oct 23	5.56000 +0.00	5.65	5.56	5.60	9,600
30 Oct 23	5.56000 +0.03	5.58	5.54	5.58	2,200
27 Oct 23	5.53000 -0.07	5.60	5.52	5.60	3,800
26 Oct 23	5.60000 +0.03	5.64	5.57	5.57	3,100
25 Oct 23	5.57000 +0.07	5.59	5.51	5.51	4,800
24 Oct 23	5.50000 -0.04	5.57	5.50	5.54	19,000
23 Oct 23	5.54000 +0.03	5.62	5.50	5.56	6,000
20 Oct 23	5.51000 -0.07	5.54	5.37	5.54	11,300
19 Oct 23	5.58000 -0.15	5.74	5.58	5.70	11,500
18 Oct 23	5.73000 -0.10	5.83	5.70	5.83	6,200
17 Oct 23	5.83000 +0.04	5.89	5.78	5.80	7,600
16 Oct 23	5.79000 +0.09	5.82	5.73	5.82	4,600
13 Oct 23	5.70000 +0.06	5.80	5.29	5.29	10,500
12 Oct 23	5.64000 -0.16	5.80	5.61	5.80	8,900
11 Oct 23	5.80000 +0.11	5.90	5.75	5.90	11,300
10 Oct 23	5.69000 +0.25	5.77	5.63	5.75	8,700
06 Oct 23	5.44000 -0.16	5.64	5.40	5.54	37,900
05 Oct 23	5.60000 -0.02	5.89	5.57	5.89	8,800
04 Oct 23	5.62000 +0.00	5.64	5.59	5.59	8,400
03 Oct 23	5.62000 +0.00	5.63	5.58	5.63	4,300
02 Oct 23	5.62000 -0.10	5.67	5.57	5.67	5,500
29 Sep 23	5.72000 -0.07	5.90	5.72	5.90	27,600
28 Sep 23	5.79000 +0.01	5.80	5.65	5.73	6,400
27 Sep 23	5.78000 +0.08	5.83	5.74	5.74	5,800
26 Sep 23	5.70000 -0.18	5.82	5.69	5.69	5,600
25 Sep 23	5.88000 +0.07	5.89	5.80	5.80	7,100
22 Sep 23	5.81000 +0.15	5.82	5.70	5.70	8,800
21 Sep 23	5.66000 -0.11	5.79	5.66	5.71	10,100
20 Sep 23	5.77000 -0.13	5.90	5.76	5.76	20,300
19 Sep 23	5.90000 +0.00	5.91	5.87	5.87	11,200
18 Sep 23	5.90000 +0.20	5.90	5.70	5.70	20,500
15 Sep 23	5.70000 -0.08	5.85	5.70	5.73	8,500
14 Sep 23	5.78000 +0.00	5.80	5.77	5.79	5,700
13 Sep 23	5.78000 +0.03	5.80	5.78	5.80	6,100
12 Sep 23	5.75000 +0.05	5.75	5.71	5.72	800
11 Sep 23	5.70000 -0.09	5.80	5.69	5.79	10,600
08 Sep 23	5.79000 +0.04	5.79	5.73	5.73	6,900
07 Sep 23	5.75000 +0.16	5.75	5.61	5.61	6,900
06 Sep 23	5.59000 -0.18	5.75	5.55	5.71	15,700
05 Sep 23	5.77000 -0.02	5.80	5.51	5.51	20,500
01 Sep 23	5.79000 +0.05	5.80	5.70	5.71	27,800
31 Aug 23	5.74000 -0.05	5.84	5.74	5.79	14,300
30 Aug 23	5.79000 -0.02	5.81	5.76	5.78	3,100
29 Aug 23	5.81000 +0.01	5.89	5.81	5.89	11,600
28 Aug 23	5.80000 -0.05	5.83	5.76	5.76	500
25 Aug 23	5.85000 +0.11	5.85	5.74	5.74	3,700
24 Aug 23	5.74000 +0.00	5.90	5.73	5.90	5,400
23 Aug 23	5.74000 +0.04	5.74	5.68	5.69	4,000
22 Aug 23	5.70000 -0.01	5.89	5.66	5.89	8,200
21 Aug 23	5.71000 -0.08	5.74	5.60	5.74	7,800
18 Aug 23	5.79000 -0.05	5.82	5.75	5.82	8,700
17 Aug 23	5.84000 -0.03	5.86	5.84	5.86	1,100
16 Aug 23	5.87000 +0.01	5.90	5.86	5.86	3,400
15 Aug 23	5.86000 -0.01	5.87	5.82	5.86	5,600
14 Aug 23	5.87000 +0.00	5.87	5.85	5.87	12,200
11 Aug 23	5.87000 -0.06	5.93	5.84	5.91	9,900
10 Aug 23	5.93000 +0.02	6.00	5.92	6.00	6,800
09 Aug 23	5.91000 +0.02	6.00	5.88	5.91	33,100
08 Aug 23	5.89000 +0.03	5.90	5.80	5.86	9,400
04 Aug 23	5.86000 +0.08	5.86	5.51	5.51	16,500
03 Aug 23	5.78000 +0.11	5.80	5.70	5.71	7,200
02 Aug 23	5.67000 -0.05	5.71	5.67	5.71	4,800
01 Aug 23	5.72000 -0.08	5.90	5.72	5.88	22,300
31 Jul 23	5.80000 +0.01	5.90	5.79	5.79	10,800
28 Jul 23	5.79000 +0.03	5.79	5.75	5.79	14,000
27 Jul 23	5.76000 -0.03	5.79	5.57	5.69	16,300
26 Jul 23	5.79000 +0.00	5.80	5.77	5.80	6,400
25 Jul 23	5.79000 -0.01	5.84	5.78	5.84	7,700
24 Jul 23	5.80000 -0.04	5.89	5.71	5.71	11,800
21 Jul 23	5.84000 +0.00	5.89	5.84	5.89	1,700
20 Jul 23	5.84000 -0.05	5.90	5.84	5.89	9,900
19 Jul 23	5.89000 -0.01	5.90	5.89	5.90	11,200
18 Jul 23	5.90000 +0.03	5.90	5.83	5.89	12,800
17 Jul 23	5.87000 +0.06	5.97	5.85	5.85	25,200
14 Jul 23	5.81000 +0.04	5.81	5.51	5.77	40,000
13 Jul 23	5.77000 +0.18	5.83	5.68	5.82	17,400
12 Jul 23	5.59000 -0.01	5.62	5.54	5.60	15,200
11 Jul 23	5.60000 -0.17	5.78	5.60	5.72	22,000
10 Jul 23	5.77000 -0.16	5.88	5.73	5.88	15,200
07 Jul 23	5.93000 +0.11	5.97	5.85	5.95	13,200
06 Jul 23	5.82000 +0.02	5.95	5.77	5.77	10,600
05 Jul 23	5.80000 -0.09	5.87	5.79	5.86	5,600
04 Jul 23	5.89000 +0.15	5.95	5.80	5.80	11,900
30 Jun 23	5.74000 +0.12	5.75	5.73	5.73	3,600
29 Jun 23	5.62000 -0.09	5.71	5.62	5.71	2,500
28 Jun 23	5.71000 +0.06	5.73	5.65	5.65	7,100
27 Jun 23	5.65000 -0.05	5.67	5.49	5.49	10,600
26 Jun 23	5.70000 +0.09	5.70	5.59	5.59	3,200
23 Jun 23	5.61000 -0.04	5.80	5.61	5.65	38,800
22 Jun 23	5.65000 -0.01	5.66	5.55	5.65	11,300
21 Jun 23	5.66000 +0.05	5.69	5.65	5.65	49,200
20 Jun 23	5.61000 +0.08	5.74	5.50	5.74	15,900
19 Jun 23	5.53000 +0.06	5.58	5.53	5.58	7,800
16 Jun 23	5.47000 +0.17	5.49	5.32	5.49	31,000
15 Jun 23	5.30000 -0.25	5.52	5.30	5.52	10,500
14 Jun 23	5.55000 +0.04	5.65	5.45	5.65	6,500
13 Jun 23	5.51000 -0.04	5.60	5.46	5.52	8,700
12 Jun 23	5.55000 -0.06	5.65	5.55	5.59	10,800
09 Jun 23	5.61000 -0.11	5.75	5.61	5.65	9,800
08 Jun 23	5.72000 -0.03	5.79	5.69	5.79	9,100
07 Jun 23	5.75000 +0.02	5.77	5.70	5.70	14,200
06 Jun 23	5.73000 -0.03	5.79	5.70	5.70	11,500
05 Jun 23	5.76000 +0.07	5.77	5.70	5.76	11,000
02 Jun 23	5.69000 +0.06	5.73	5.65	5.68	20,700
01 Jun 23	5.63000 +0.23	5.66	5.44	5.44	9,300
31 May 23	5.40000 -0.08	5.50	5.37	5.45	6,800
30 May 23	5.48000 +0.06	5.48	5.41	5.41	4,600
29 May 23	5.42000 +0.02	5.50	5.38	5.38	13,200
26 May 23	5.40000 -0.07	5.59	5.40	5.53	84,000
25 May 23	5.47000 +0.05	5.47	5.39	5.40	11,000
24 May 23	5.42000 -0.06	5.45	5.28	5.45	5,600
23 May 23	5.48000 +0.14	5.53	5.44	5.45	14,900
19 May 23	5.34000 -0.17	5.54	5.30	5.50	39,900
18 May 23	5.51000 +0.05	5.53	5.44	5.48	23,000
17 May 23	5.46000 -0.03	5.52	5.45	5.52	10,600
16 May 23	5.49000 -0.01	5.50	5.26	5.26	14,400
15 May 23	5.50000 +0.20	5.51	5.41	5.50	67,400
12 May 23	5.30000 +0.10	5.30	5.18	5.20	23,000
11 May 23	5.20000 +0.05	5.20	5.15	5.18	4,900
10 May 23	5.15000 +0.20	5.18	4.99	5.08	19,700
09 May 23	4.95000 -0.04	5.00	4.90	5.00	7,600
08 May 23	4.99000 -0.08	5.06	4.96	5.04	9,400
05 May 23	5.07000 +0.08	5.14	4.95	4.98	24,600
04 May 23	4.99000 +0.09	5.00	4.85	4.89	19,800
03 May 23	4.90000 +0.10	4.90	4.75	4.78	20,900
02 May 23	4.80000 -0.05	4.83	4.75	4.83	11,100
01 May 23	4.85000 -0.01	4.94	4.85	4.87	9,900
28 Apr 23	4.86000 +0.00	4.99	4.85	4.99	15,000
27 Apr 23	4.86000 +0.04	4.86	4.81	4.81	4,500
26 Apr 23	4.82000 -0.07	4.90	4.80	4.86	6,200
25 Apr 23	4.89000 -0.08	5.00	4.86	5.00	4,400
24 Apr 23	4.97000 +0.11	4.97	4.84	4.90	8,500
21 Apr 23	4.86000 -0.07	5.03	4.85	5.03	38,700
20 Apr 23	4.93000 -0.07	5.10	4.93	4.95	18,300
19 Apr 23	5.00000 +0.05	5.00	4.93	4.96	11,900
18 Apr 23	4.95000 -0.10	5.05	4.95	5.05	20,200
17 Apr 23	5.05000 -0.10	5.17	5.05	5.15	20,700
14 Apr 23	5.15000 -0.05	5.20	5.10	5.20	10,900
13 Apr 23	5.20000 +0.15	5.24	4.98	5.07	48,000
12 Apr 23	5.05000 +0.01	5.05	4.98	5.00	19,300
11 Apr 23	5.04000 +0.01	5.04	4.91	4.91	40,900
10 Apr 23	5.03000 +0.03	5.16	4.92	5.16	9,500
06 Apr 23	5.00000 +0.00	5.05	5.00	5.05	8,600
05 Apr 23	5.00000 -0.07	5.05	4.95	5.00	11,900
04 Apr 23	5.07000 +0.04	5.11	5.00	5.04	8,100
03 Apr 23	5.03000 +0.08	5.05	4.92	5.00	18,800
31 Mar 23	4.95000 +0.05	5.00	4.94	4.94	5,300
30 Mar 23	4.90000 -0.06	4.94	4.80	4.94	24,400
29 Mar 23	4.96000 -0.04	5.00	4.93	5.00	10,800
28 Mar 23	5.00000 +0.05	5.04	4.99	5.00	83,000
27 Mar 23	4.95000 +0.01	4.95	4.83	4.88	10,500
24 Mar 23	4.94000 +0.07	4.98	4.85	4.93	9,600
23 Mar 23	4.87000 -0.14	5.08	4.87	5.06	36,300
22 Mar 23	5.01000 -0.04	5.04	4.97	5.00	9,700
21 Mar 23	5.05000 -0.10	5.13	5.01	5.12	10,000
20 Mar 23	5.15000 +0.10	5.19	4.95	5.19	18,500
17 Mar 23	5.05000 -0.15	5.16	5.05	5.11	35,000
16 Mar 23	5.20000 +0.01	5.73	5.12	5.73	6,900
15 Mar 23	5.19000 -0.24	5.50	5.06	5.50	34,100
14 Mar 23	5.43000 +0.06	5.43	5.23	5.33	30,300
13 Mar 23	5.37000 -0.07	5.39	5.12	5.39	8,100
10 Mar 23	5.44000 +0.14	5.45	5.21	5.34	36,900
09 Mar 23	5.30000 -0.41	5.60	5.21	5.60	46,400
08 Mar 23	5.71000 -0.06	5.71	5.51	5.51	8,800
07 Mar 23	5.77000 +0.01	5.83	5.53	5.79	13,800
06 Mar 23	5.76000 +0.04	5.78	5.62	5.72	22,600
03 Mar 23	5.72000 +0.14	5.72	5.57	5.59	9,600
02 Mar 23	5.58000 +0.01	5.59	5.50	5.56	3,800
01 Mar 23	5.57000 +0.05	5.58	5.50	5.55	13,500
28 Feb 23	5.52000 -0.19	5.66	5.51	5.66	9,400
27 Feb 23	5.71000 +0.01	5.77	5.64	5.66	10,200
24 Feb 23	5.70000 +0.02	5.95	5.57	5.68	55,100
23 Feb 23	5.68000 +0.20	5.68	5.50	5.54	10,400
22 Feb 23	5.48000 -0.07	5.62	5.47	5.57	10,400
21 Feb 23	5.55000 -0.16	5.65	5.46	5.65	16,000
17 Feb 23	5.71000 -0.02	5.86	5.69	5.77	18,400
16 Feb 23	5.73000 -0.09	5.85	5.73	5.85	3,400
15 Feb 23	5.82000 -0.09	5.90	5.72	5.72	16,200
14 Feb 23	5.91000 +0.44	5.95	5.55	5.57	23,900
13 Feb 23	5.47000 -0.17	5.63	5.45	5.63	15,300
10 Feb 23	5.64000 -0.16	5.80	5.55	5.70	13,800
09 Feb 23	5.80000 -0.15	5.95	5.80	5.91	7,500
08 Feb 23	5.95000 -0.04	6.00	5.94	6.00	20,800
07 Feb 23	5.99000 +0.03	6.00	5.91	5.94	10,200
06 Feb 23	5.96000 -0.04	6.00	5.94	6.00	13,600
03 Feb 23	6.00000 +0.00	6.00	5.92	6.00	13,000
02 Feb 23	6.00000 +0.00	6.00	5.87	6.00	22,300
01 Feb 23	6.00000 +0.03	6.00	5.85	5.91	9,300
31 Jan 23	5.97000 +0.22	5.97	5.69	5.69	14,600
30 Jan 23	5.75000 +0.04	5.75	5.72	5.72	14,800
27 Jan 23	5.71000 +0.06	5.75	5.65	5.65	18,300
26 Jan 23	5.65000 +0.15	5.71	5.51	5.51	19,100
25 Jan 23	5.50000 -0.06	5.57	5.45	5.57	20,200
24 Jan 23	5.56000 -0.04	5.60	5.56	5.59	22,500
23 Jan 23	5.60000 +0.04	5.69	5.48	5.48	8,000
20 Jan 23	5.56000 -0.14	5.73	5.56	5.73	19,500
19 Jan 23	5.70000 +0.02	5.73	5.70	5.71	6,900
18 Jan 23	5.68000 -0.03	5.83	5.68	5.80	4,500
17 Jan 23	5.71000 +0.06	5.77	5.63	5.68	9,500
16 Jan 23	5.65000 +0.28	5.67	5.42	5.42	19,600
13 Jan 23	5.37000 +0.01	5.42	5.35	5.38	16,100
12 Jan 23	5.36000 +0.06	5.40	5.30	5.30	41,800
11 Jan 23	5.30000 -0.03	5.36	5.30	5.34	27,900
10 Jan 23	5.33000 +0.04	5.35	5.29	5.35	4,600
09 Jan 23	5.29000 +0.00	5.42	5.29	5.36	6,100
06 Jan 23	5.29000 +0.04	5.31	5.25	5.30	77,000
05 Jan 23	5.25000 -0.10	5.30	5.15	5.30	7,700
04 Jan 23	5.35000 -0.02	5.40	5.20	5.40	33,700
03 Jan 23	5.37000 -0.16	5.63	5.05	5.63	67,600
30 Dec 22	5.53000 +0.10	5.56	5.40	5.56	13,000
29 Dec 22	5.43000 +0.08	5.43	5.30	5.30	1,200
28 Dec 22	5.35000 +0.15	6.11	5.20	5.20	84,800
23 Dec 22	5.20000 +0.05	5.26	5.20	5.24	4,500
22 Dec 22	5.15000 -0.10	5.22	5.15	5.22	14,800
21 Dec 22	5.25000 -0.01	5.25	5.16	5.16	5,100
20 Dec 22	5.26000 +0.11	5.26	5.20	5.20	1,000
19 Dec 22	5.15000 +0.01	5.18	5.10	5.10	36,400
16 Dec 22	5.14000 -0.03	5.19	5.02	5.14	44,900
15 Dec 22	5.17000 -0.14	5.30	5.10	5.30	54,500
14 Dec 22	5.31000 -0.09	5.42	5.31	5.42	6,800
13 Dec 22	5.40000 +0.00	5.45	5.33	5.40	27,300
12 Dec 22	5.40000 -0.01	5.50	5.31	5.33	12,600
09 Dec 22	5.41000 +0.02	5.44	5.33	5.44	5,500
08 Dec 22	5.39000 -0.01	5.46	5.34	5.46	20,200
07 Dec 22	5.40000 +0.05	5.40	5.35	5.35	20,000
06 Dec 22	5.35000 -0.05	5.44	5.35	5.35	54,400
05 Dec 22	5.40000 +0.09	5.40	5.35	5.35	54,400
02 Dec 22	5.31000 -0.09	5.45	5.31	5.38	25,300
01 Dec 22	5.40000 +0.02	5.44	5.35	5.36	151,800
30 Nov 22	5.38000 +0.06	5.43	5.31	5.31	5,500
29 Nov 22	5.32000 -0.04	5.37	5.31	5.35	3,600
28 Nov 22	5.36000 -0.05	5.43	5.31	5.40	5,700
25 Nov 22	5.41000 -0.09	5.55	5.41	5.50	59,300
24 Nov 22	5.50000 +0.00	5.62	5.49	5.49	27,100
23 Nov 22	5.50000 +0.10	5.50	5.38	5.40	22,300
22 Nov 22	5.40000 +0.17	5.40	5.29	5.29	17,700
21 Nov 22	5.23000 -0.07	5.33	5.23	5.26	63,200
18 Nov 22	5.30000 -0.12	5.43	5.28	5.43	10,500
17 Nov 22	5.42000 +0.07	5.42	5.25	5.27	187,200
16 Nov 22	5.35000 -0.05	5.40	5.28	5.40	29,200
15 Nov 22	5.40000 +0.10	5.52	5.31	5.44	51,400
14 Nov 22	5.30000 -0.20	5.55	5.28	5.55	5,500
11 Nov 22	5.50000 +0.15	5.53	5.36	5.36	11,200
10 Nov 22	5.35000 +0.07	5.71	5.23	5.71	229,400
09 Nov 22	5.28000 -0.14	5.42	5.14	5.42	56,300
08 Nov 22	5.42000 -0.01	5.54	5.35	5.54	6,800
07 Nov 22	5.43000 -0.08	5.55	5.40	5.45	9,200
04 Nov 22	5.51000 +0.11	5.60	5.42	5.45	14,900
03 Nov 22	5.40000 -0.05	5.45	5.30	5.43	23,500
02 Nov 22	5.45000 +0.14	5.49	5.35	5.35	17,800
01 Nov 22	5.31000 -0.01	5.40	5.30	5.30	4,700
31 Oct 22	5.32000 -0.08	5.45	5.29	5.45	43,000
28 Oct 22	5.40000 -0.06	5.51	5.40	5.50	13,200
27 Oct 22	5.46000 +0.09	5.56	5.37	5.37	17,100
26 Oct 22	5.37000 +0.07	5.44	5.25	5.25	30,600
25 Oct 22	5.30000 +0.05	5.30	5.23	5.25	11,100
24 Oct 22	5.25000 -0.11	5.40	5.25	5.40	8,000
21 Oct 22	5.36000 +0.05	5.45	5.32	5.34	38,700
20 Oct 22	5.31000 -0.17	5.45	5.31	5.45	50,900
19 Oct 22	5.48000 +0.08	5.48	5.38	5.38	8,900
18 Oct 22	5.40000 +0.20	5.43	5.30	5.30	40,800
17 Oct 22	5.20000 -0.20	5.58	5.20	5.58	44,000
14 Oct 22	5.40000 -0.09	5.71	5.40	5.71	23,500
13 Oct 22	5.49000 +0.19	5.58	5.30	5.58	19,900
12 Oct 22	5.30000 +0.02	5.39	5.28	5.28	21,900
11 Oct 22	5.28000 -0.13	5.41	5.13	5.41	26,300
07 Oct 22	5.41000 -0.10	5.54	5.34	5.54	7,700
06 Oct 22	5.51000 -0.14	5.64	5.51	5.63	17,900
05 Oct 22	5.65000 -0.22	5.84	5.65	5.84	10,100
04 Oct 22	5.87000 +0.01	5.90	5.87	5.90	12,900
03 Oct 22	5.86000 +0.11	5.90	5.72	5.73	30,700
30 Sep 22	5.75000 -0.04	5.88	5.60	5.81	34,000
29 Sep 22	5.79000 -0.05	5.90	5.70	5.90	30,400
28 Sep 22	5.84000 +0.04	5.86	5.70	5.70	31,300
27 Sep 22	5.80000 +0.19	5.80	5.58	5.58	30,200
26 Sep 22	5.61000 -0.14	5.79	5.56	5.70	24,900
23 Sep 22	5.75000 -0.18	5.85	5.70	5.80	44,100
22 Sep 22	5.93000 +0.03	5.99	5.80	5.95	12,100
21 Sep 22	5.90000 +0.06	5.95	5.85	5.89	13,200
20 Sep 22	5.84000 +0.07	5.84	5.77	5.84	10,900
19 Sep 22	5.77000 -0.08	5.90	5.74	5.90	10,100
16 Sep 22	5.85000 -0.04	5.94	5.83	5.87	12,500
15 Sep 22	5.89000 +0.07	5.94	5.85	5.85	3,800
14 Sep 22	5.82000 +0.02	5.83	5.76	5.80	7,400
13 Sep 22	5.80000 -0.10	5.90	5.80	5.84	4,600
12 Sep 22	5.90000 +0.08	6.01	5.87	6.01	10,400
09 Sep 22	5.82000 +0.05	5.86	5.76	5.82	10,600
08 Sep 22	5.77000 +0.02	5.83	5.75	5.78	17,900
07 Sep 22	5.75000 +0.00	5.86	5.73	5.78	42,500
06 Sep 22	5.75000 -0.13	6.00	5.74	6.00	27,300
02 Sep 22	5.88000 -0.07	6.02	5.88	6.02	11,200
01 Sep 22	5.95000 +0.00	5.95	5.81	5.91	17,400
31 Aug 22	5.95000 +0.00	6.07	5.95	5.99	30,200
30 Aug 22	5.95000 -0.18	6.23	5.95	6.20	88,000
29 Aug 22	6.13000 -0.27	6.40	6.13	6.40	21,300
26 Aug 22	6.40000 +0.15	6.51	6.24	6.24	66,100
25 Aug 22	6.25000 +0.19	6.25	6.12	6.12	23,100
24 Aug 22	6.06000 -0.02	6.17	6.06	6.11	15,700
23 Aug 22	6.08000 +0.00	6.19	6.08	6.19	13,500
22 Aug 22	6.08000 -0.09	6.18	6.07	6.09	9,800
19 Aug 22	6.17000 +0.06	6.22	6.10	6.11	49,200
18 Aug 22	6.11000 +0.05	6.12	6.06	6.09	8,300
17 Aug 22	6.06000 -0.01	6.21	6.06	6.21	7,600
16 Aug 22	6.07000 -0.04	6.15	6.05	6.07	13,000
15 Aug 22	6.11000 -0.04	6.23	6.00	6.08	31,600
12 Aug 22	6.15000 +0.20	6.23	5.90	5.97	30,000
11 Aug 22	5.95000 -0.05	6.06	5.91	5.97	21,700
10 Aug 22	6.00000 +0.09	6.04	5.80	6.00	29,800
09 Aug 22	5.91000 +0.00	6.02	5.91	5.95	75,400
08 Aug 22	5.91000 -0.17	6.05	5.90	6.05	12,900
05 Aug 22	6.08000 +0.06	6.12	5.95	6.10	16,000
04 Aug 22	6.02000 +0.03	6.05	5.97	6.05	16,900
03 Aug 22	5.99000 -0.01	6.14	5.99	6.08	4,800
02 Aug 22	6.00000 -0.29	6.24	5.97	6.09	16,700
29 Jul 22	6.29000 +0.25	6.33	6.11	6.13	32,000
28 Jul 22	6.04000 +0.04	6.11	5.95	5.96	17,300
27 Jul 22	6.00000 +0.07	6.00	5.95	5.95	16,300
26 Jul 22	5.93000 -0.04	5.96	5.93	5.94	13,500
25 Jul 22	5.97000 +0.05	6.00	5.94	6.00	28,000
22 Jul 22	5.92000 +0.04	5.99	5.92	5.99	6,800
21 Jul 22	5.88000 -0.02	5.97	5.87	5.95	42,700
20 Jul 22	5.90000 -0.11	6.13	5.86	6.13	10,100
19 Jul 22	6.01000 +0.16	6.06	5.85	5.85	89,600
18 Jul 22	5.85000 +0.00	5.95	5.83	5.90	62,400
15 Jul 22	5.85000 +0.02	5.90	5.84	5.86	17,500
14 Jul 22	5.83000 -0.03	5.91	5.78	5.90	32,600
13 Jul 22	5.86000 -0.09	5.96	5.83	5.96	26,300
12 Jul 22	5.95000 +0.14	5.98	5.86	5.86	16,200
11 Jul 22	5.81000 +0.07	5.84	5.71	5.75	21,100
08 Jul 22	5.74000 +0.19	5.82	5.55	5.60	19,300
07 Jul 22	5.55000 +0.09	5.59	5.44	5.46	14,400
06 Jul 22	5.46000 +0.00	5.47	5.37	5.44	21,400
05 Jul 22	5.46000 -0.07	5.51	5.38	5.48	81,300
04 Jul 22	5.53000 +0.00	5.61	5.45	5.59	136,800
30 Jun 22	5.53000 +0.03	5.65	5.41	5.55	70,000
29 Jun 22	5.50000 -0.04	5.71	5.37	5.50	181,500
28 Jun 22	5.54000 -0.05	5.70	5.52	5.70	35,000
27 Jun 22	5.59000 -0.08	5.75	5.55	5.75	20,200
24 Jun 22	5.67000 +0.14	5.69	5.55	5.64	35,300
23 Jun 22	5.53000 -0.16	5.74	5.53	5.74	96,800
22 Jun 22	5.69000 -0.01	5.72	5.62	5.72	13,800
21 Jun 22	5.70000 -0.08	5.90	5.69	5.90	19,900
20 Jun 22	5.78000 +0.03	5.81	5.76	5.81	8,600
17 Jun 22	5.75000 +0.01	5.80	5.62	5.62	27,600
16 Jun 22	5.74000 -0.17	5.87	5.59	5.87	67,100
15 Jun 22	5.91000 +0.08	6.49	5.72	6.49	19,900
14 Jun 22	5.83000 -0.12	6.13	5.80	6.13	47,700
13 Jun 22	5.95000 -0.38	6.34	5.92	6.34	59,800
10 Jun 22	6.33000 +0.18	6.46	6.05	6.05	161,400
09 Jun 22	6.15000 -0.07	6.27	6.08	6.19	50,300
08 Jun 22	6.22000 +0.12	6.25	5.91	5.91	31,400
07 Jun 22	6.10000 -0.02	6.15	5.97	6.15	22,200
06 Jun 22	6.12000 +0.03	6.24	6.06	6.24	29,500
03 Jun 22	6.09000 -0.09	6.19	5.97	6.19	29,100
02 Jun 22	6.18000 +0.10	6.20	6.09	6.09	27,400
01 Jun 22	6.08000 +0.09	6.10	6.00	6.08	33,000
31 May 22	5.99000 -0.11	6.05	5.99	6.05	32,500
30 May 22	6.10000 +0.30	6.10	5.85	6.00	44,500
27 May 22	5.80000 -0.10	5.99	5.74	5.99	80,000
26 May 22	5.90000 +0.17	5.90	5.78	5.79	25,100
25 May 22	5.73000 +0.09	5.73	5.55	5.65	112,300
24 May 22	5.64000 +0.05	6.13	5.58	5.59	118,700
20 May 22	5.59000 -0.14	5.78	5.55	5.75	41,500
19 May 22	5.73000 -0.04	5.73	5.59	5.72	30,700
18 May 22	5.77000 -0.20	6.00	5.69	6.00	109,000
17 May 22	5.97000 -0.06	6.08	5.89	6.08	277,200
16 May 22	6.03000 -0.17	6.24	5.91	6.24	74,200
13 May 22	6.20000 +0.25	6.78	6.08	6.78	33,000
12 May 22	5.95000 -0.24	6.16	5.88	6.05	75,300
11 May 22	6.19000 -0.38	6.51	6.17	6.50	59,700
10 May 22	6.57000 -0.21	6.85	6.50	6.85	32,200
09 May 22	6.78000 -0.07	6.78	6.57	6.77	36,000
06 May 22	6.85000 -0.05	6.94	6.77	6.88	31,500
05 May 22	6.90000 -0.21	7.13	6.88	7.13	16,100
04 May 22	7.11000 +0.17	7.17	6.89	6.97	30,600
03 May 22	6.94000 +0.16	7.02	6.82	6.82	31,600
02 May 22	6.78000 -0.29	7.03	6.70	7.03	31,200
29 Apr 22	7.07000 -0.19	7.28	7.06	7.28	20,100
28 Apr 22	7.26000 +0.18	7.30	7.15	7.18	12,600
27 Apr 22	7.08000 +0.00	7.21	7.08	7.19	25,600
26 Apr 22	7.08000 -0.23	7.30	7.08	7.27	24,300
25 Apr 22	7.31000 -0.02	7.35	7.19	7.35	13,300
22 Apr 22	7.33000 -0.22	7.54	7.33	7.54	50,600
21 Apr 22	7.55000 -0.09	7.72	7.52	7.72	37,500
20 Apr 22	7.64000 -0.08	7.76	7.64	7.73	23,600
19 Apr 22	7.72000 +0.15	7.73	7.55	7.60	25,100
18 Apr 22	7.57000 -0.12	7.69	7.46	7.69	78,100
14 Apr 22	7.69000 -0.40	8.03	7.69	8.03	121,100
13 Apr 22	8.09000 +0.19	8.28	7.91	7.91	104,000
12 Apr 22	7.90000 +0.10	7.94	7.80	7.81	34,000
11 Apr 22	7.80000 -0.09	7.90	7.74	7.88	60,100
08 Apr 22	7.89000 +0.04	7.93	7.84	7.90	17,100
07 Apr 22	7.85000 +0.02	8.06	7.84	7.84	71,200
06 Apr 22	7.83000 +0.07	7.83	7.68	7.75	40,700
05 Apr 22	7.76000 -0.10	7.85	7.73	7.80	28,500
04 Apr 22	7.86000 +0.08	7.86	7.77	7.85	26,200
01 Apr 22	7.78000 -0.08	7.89	7.69	7.89	34,000
31 Mar 22	7.86000 -0.03	7.92	7.80	7.81	13,700
30 Mar 22	7.89000 -0.08	7.98	7.81	7.98	40,200
29 Mar 22	7.97000 +0.06	7.97	7.84	7.90	25,100
28 Mar 22	7.91000 +0.16	7.93	7.73	7.73	53,300
25 Mar 22	7.75000 -0.05	7.77	7.53	7.76	61,400
24 Mar 22	7.80000 -0.14	7.95	7.74	7.95	23,900
23 Mar 22	7.94000 -0.06	8.08	7.86	7.94	137,600
22 Mar 22	8.00000 +0.03	8.00	7.88	7.94	42,700
21 Mar 22	7.97000 -0.03	8.00	7.86	8.00	21,200
18 Mar 22	8.00000 +0.09	8.06	7.85	7.85	174,300
17 Mar 22	7.91000 +0.03	7.95	7.84	7.90	13,800
16 Mar 22	7.88000 +0.31	7.95	7.65	7.68	67,400
15 Mar 22	7.57000 +0.10	7.65	7.34	7.49	62,700
14 Mar 22	7.47000 -0.08	7.78	7.43	7.55	50,600
11 Mar 22	7.55000 +0.11	7.55	7.24	7.48	118,600
10 Mar 22	7.44000 -0.41	7.85	7.30	7.85	78,400
09 Mar 22	7.85000 +0.22	7.85	7.59	7.60	32,400
08 Mar 22	7.63000 +0.12	7.75	7.47	7.53	33,200
07 Mar 22	7.51000 -0.28	7.78	7.48	7.78	48,000
04 Mar 22	7.79000 +0.09	7.83	7.70	7.70	68,300
03 Mar 22	7.70000 -0.04	7.75	7.59	7.70	55,200
02 Mar 22	7.74000 -0.19	7.96	7.66	7.91	123,700
01 Mar 22	7.93000 +0.03	7.93	7.81	7.86	91,900
28 Feb 22	7.90000 -0.03	8.04	7.78	7.89	80,200
25 Feb 22	7.93000 +0.05	7.99	7.85	7.91	135,700
24 Feb 22	7.88000 -0.02	7.94	7.66	7.73	67,500
23 Feb 22	7.90000 +0.04	8.02	7.83	7.90	194,200
22 Feb 22	7.86000 -0.07	7.90	7.77	7.87	54,600
18 Feb 22	7.93000 -0.07	8.02	7.78	8.00	110,500
17 Feb 22	8.00000 +0.09	8.03	7.77	7.89	83,200
16 Feb 22	7.91000 -0.14	8.05	7.87	8.05	112,100
15 Feb 22	8.05000 +0.04	8.08	8.01	8.06	27,500
14 Feb 22	8.01000 -0.13	8.16	8.01	8.16	47,200
11 Feb 22	8.14000 -0.17	8.29	8.01	8.29	64,500
10 Feb 22	8.31000 -0.17	8.54	8.27	8.47	152,100
09 Feb 22	8.48000 +0.01	8.50	8.38	8.50	47,800
08 Feb 22	8.47000 +0.06	8.52	8.35	8.42	33,800
07 Feb 22	8.41000 -0.14	8.60	8.40	8.60	47,200
04 Feb 22	8.55000 +0.06	8.59	8.48	8.57	28,700
03 Feb 22	8.49000 -0.06	8.60	8.42	8.50	28,800
02 Feb 22	8.55000 -0.20	8.70	8.45	8.70	49,400
01 Feb 22	8.75000 +0.49	8.75	8.30	8.30	120,600
31 Jan 22	8.26000 +0.19	8.26	8.12	8.21	21,800
28 Jan 22	8.07000 +0.16	8.13	7.90	7.90	29,100
27 Jan 22	7.91000 +0.12	7.94	7.73	7.85	23,300
26 Jan 22	7.79000 -0.13	8.14	7.79	7.82	37,700
25 Jan 22	7.92000 +0.01	8.01	7.75	7.76	22,400
24 Jan 22	7.91000 +0.00	7.93	7.46	7.68	41,600
21 Jan 22	7.91000 -0.23	8.12	7.86	8.12	43,400
20 Jan 22	8.14000 +0.11	8.29	8.11	8.11	19,100
19 Jan 22	8.03000 -0.18	8.30	8.03	8.30	34,600
18 Jan 22	8.21000 -0.29	8.58	8.20	8.58	16,800
17 Jan 22	8.50000 +0.07	8.60	8.42	8.42	9,900
14 Jan 22	8.43000 -0.02	8.52	8.30	8.38	21,000
13 Jan 22	8.45000 -0.05	8.60	8.44	8.50	38,400
12 Jan 22	8.50000 +0.32	8.60	8.20	8.20	56,000
11 Jan 22	8.18000 +0.05	8.18	8.00	8.01	60,800
10 Jan 22	8.13000 -0.18	8.25	7.99	8.25	42,500
07 Jan 22	8.31000 -0.02	8.38	8.26	8.30	12,500
06 Jan 22	8.33000 -0.02	8.43	8.16	8.34	134,300
05 Jan 22	8.35000 -0.15	8.56	8.32	8.54	45,000
04 Jan 22	8.50000 -0.09	8.62	8.40	8.62	43,900
31 Dec 21	8.59000 -0.04	8.69	8.50	8.69	14,000
30 Dec 21	8.63000 +0.04	8.68	8.60	8.62	12,600
29 Dec 21	8.59000 +0.02	8.73	8.55	8.61	36,700
24 Dec 21	8.57000 +0.07	8.57	8.50	8.50	4,500
23 Dec 21	8.50000 -0.06	8.60	8.50	8.58	30,200
22 Dec 21	8.56000 +0.06	8.60	8.38	8.48	17,500
21 Dec 21	8.50000 +0.21	8.57	8.30	8.30	27,200
20 Dec 21	8.29000 -0.01	8.44	8.02	8.44	49,900
17 Dec 21	8.30000 +0.07	8.42	8.02	8.02	49,700
16 Dec 21	8.23000 +0.12	8.30	7.96	7.96	32,100
15 Dec 21	8.11000 -0.10	8.23	7.88	8.23	49,900
14 Dec 21	8.21000 -0.13	8.34	8.15	8.34	27,900
13 Dec 21	8.34000 -0.06	8.42	8.28	8.38	39,200
10 Dec 21	8.40000 +0.00	8.49	8.34	8.41	19,500
09 Dec 21	8.40000 -0.23	8.59	8.35	8.59	12,300
08 Dec 21	8.63000 -0.17	8.76	8.62	8.75	5,800
07 Dec 21	8.80000 +0.25	8.83	8.60	8.60	19,100
06 Dec 21	8.55000 +0.18	8.63	8.35	8.36	53,300
03 Dec 21	8.37000 -0.14	8.54	8.31	8.54	37,800
02 Dec 21	8.51000 +0.22	8.62	8.17	8.29	58,500
01 Dec 21	8.29000 -0.34	8.74	8.19	8.74	63,700
30 Nov 21	8.63000 -0.04	8.67	8.37	8.56	54,700
29 Nov 21	8.67000 +0.08	8.69	8.55	8.56	21,700
26 Nov 21	8.59000 -0.02	8.64	8.33	8.50	88,300
25 Nov 21	8.61000 +0.05	8.69	8.51	8.58	12,200
24 Nov 21	8.56000 +0.04	8.58	8.50	8.50	16,400
23 Nov 21	8.52000 -0.08	8.60	8.52	8.56	13,600
22 Nov 21	8.60000 +0.05	8.63	8.52	8.52	18,800
19 Nov 21	8.55000 -0.08	8.61	8.50	8.60	50,300
18 Nov 21	8.63000 -0.01	8.70	8.50	8.61	24,400
17 Nov 21	8.64000 -0.07	8.78	8.61	8.71	30,800
16 Nov 21	8.71000 +0.09	8.71	8.51	8.60	55,900
15 Nov 21	8.62000 -0.13	8.76	8.51	8.76	86,100
12 Nov 21	8.75000 -0.25	9.09	8.70	9.00	62,400
11 Nov 21	9.00000 +0.30	9.17	8.74	8.76	51,500
10 Nov 21	8.70000 -0.70	9.20	8.37	9.20	185,100
09 Nov 21	9.40000 +0.14	9.42	9.24	9.24	56,600
08 Nov 21	9.26000 -0.12	9.42	9.23	9.40	30,500
05 Nov 21	9.38000 +0.15	9.46	9.21	9.21	48,700
04 Nov 21	9.23000 +0.07	9.34	9.14	9.15	39,700
03 Nov 21	9.16000 +0.22	9.24	8.87	8.88	183,000
02 Nov 21	8.94000 -0.16	9.08	8.81	9.02	64,100
01 Nov 21	9.10000 +0.15	9.11	8.95	8.95	44,300
29 Oct 21	8.95000 -0.02	8.98	8.80	8.86	25,800
28 Oct 21	8.97000 -0.06	9.14	8.90	9.04	23,800
27 Oct 21	9.03000 +0.01	9.10	8.79	9.00	73,600
26 Oct 21	9.02000 -0.16	9.20	9.00	9.17	31,300
25 Oct 21	9.18000 -0.09	9.37	9.16	9.35	35,400
22 Oct 21	9.27000 -0.03	9.35	9.17	9.35	33,600
21 Oct 21	9.30000 +0.25	9.35	9.02	9.02	45,800
20 Oct 21	9.05000 -0.09	9.20	8.88	9.15	138,100
19 Oct 21	9.14000 +0.41	9.17	8.65	8.74	82,200
18 Oct 21	8.73000 -0.20	8.97	8.70	8.97	44,200
15 Oct 21	8.93000 -0.03	9.02	8.80	8.91	85,600
14 Oct 21	8.96000 +0.09	9.03	8.86	8.98	179,000
13 Oct 21	8.87000 +0.26	9.00	8.66	8.66	126,500
12 Oct 21	8.61000 -0.10	8.69	8.56	8.57	20,700
08 Oct 21	8.71000 +0.24	8.76	8.44	8.53	112,500
07 Oct 21	8.47000 -0.04	8.50	8.40	8.45	111,500
06 Oct 21	8.51000 -0.07	8.59	8.31	8.59	43,700
05 Oct 21	8.58000 +0.48	8.58	8.07	8.08	49,300
04 Oct 21	8.10000 -0.18	8.36	8.01	8.21	69,500
01 Oct 21	8.28000 +0.10	8.37	8.01	8.11	46,400
30 Sep 21	8.18000 -0.15	8.45	8.16	8.45	18,000
29 Sep 21	8.33000 -0.06	8.40	8.25	8.31	65,100
28 Sep 21	8.39000 -0.01	8.49	8.10	8.35	95,500
27 Sep 21	8.40000 -0.04	8.60	8.33	8.45	42,700
24 Sep 21	8.44000 +0.34	8.52	8.03	8.10	116,000
23 Sep 21	8.10000 -0.04	8.27	8.06	8.12	116,300
22 Sep 21	8.14000 +0.35	8.16	7.66	7.83	84,500
21 Sep 21	7.79000 +0.18	7.84	7.57	7.63	39,700
20 Sep 21	7.61000 -0.14	7.69	7.33	7.69	68,800
17 Sep 21	7.75000 +0.04	7.79	7.61	7.74	60,500
16 Sep 21	7.71000 -0.09	7.82	7.68	7.80	27,500
15 Sep 21	7.80000 +0.05	7.86	7.69	7.79	23,900
14 Sep 21	7.75000 +0.07	7.93	7.59	7.69	52,400
13 Sep 21	7.68000 -0.03	7.79	7.34	7.57	64,200
10 Sep 21	7.71000 +0.02	7.84	7.64	7.70	33,700
09 Sep 21	7.69000 -0.14	7.89	7.67	7.84	27,400
08 Sep 21	7.83000 -0.01	7.90	7.79	7.90	24,100
07 Sep 21	7.84000 -0.04	7.90	7.80	7.90	20,000
03 Sep 21	7.88000 -0.01	7.95	7.87	7.89	22,000
02 Sep 21	7.89000 +0.05	7.97	7.85	7.88	20,100
01 Sep 21	7.84000 -0.08	7.98	7.84	7.98	31,000
31 Aug 21	7.92000 -0.06	8.00	7.85	8.00	35,700
30 Aug 21	7.98000 +0.07	8.00	7.87	7.95	89,500
27 Aug 21	7.91000 +0.12	7.99	7.77	7.80	41,500
26 Aug 21	7.79000 +0.34	8.09	7.45	7.45	203,900
25 Aug 21	7.45000 +0.15	7.46	7.30	7.35	40,200
24 Aug 21	7.30000 -0.06	7.45	7.19	7.19	29,800
23 Aug 21	7.36000 +0.36	7.37	7.05	7.05	30,400
20 Aug 21	7.00000 +0.04	7.09	6.91	7.09	40,800
19 Aug 21	6.96000 -0.28	7.21	6.88	7.21	44,300
18 Aug 21	7.24000 +0.12	7.24	7.13	7.13	23,700
17 Aug 21	7.12000 -0.08	7.24	7.08	7.24	16,100
16 Aug 21	7.20000 -0.19	7.40	7.20	7.40	36,200
13 Aug 21	7.39000 +0.12	7.45	7.18	7.31	55,000
12 Aug 21	7.27000 -0.01	7.45	7.09	7.44	61,400
11 Aug 21	7.28000 +0.41	7.65	7.05	7.14	146,800
10 Aug 21	6.87000 +0.21	7.02	6.70	6.70	26,100
09 Aug 21	6.66000 +0.01	6.75	6.61	6.72	17,300
06 Aug 21	6.65000 +0.05	6.75	6.60	6.60	14,900
05 Aug 21	6.60000 -0.04	6.72	6.60	6.65	8,000
04 Aug 21	6.64000 +0.00	6.70	6.60	6.63	30,700
03 Aug 21	6.64000 -0.01	6.72	6.60	6.72	28,700
30 Jul 21	6.65000 +0.00	6.68	6.60	6.62	12,500
29 Jul 21	6.65000 +0.04	6.74	6.62	6.62	19,700
28 Jul 21	6.61000 -0.06	6.66	6.51	6.66	14,200
27 Jul 21	6.67000 +0.01	6.67	6.60	6.62	6,500
26 Jul 21	6.66000 +0.20	6.66	6.52	6.55	7,700
23 Jul 21	6.46000 -0.07	6.53	6.37	6.50	24,600
22 Jul 21	6.53000 -0.12	6.65	6.50	6.61	9,300
21 Jul 21	6.65000 +0.00	6.66	6.54	6.65	16,400
20 Jul 21	6.65000 +0.18	6.65	6.55	6.55	10,700
19 Jul 21	6.47000 -0.12	6.55	6.45	6.50	28,200
16 Jul 21	6.59000 -0.10	6.82	6.58	6.65	17,800
15 Jul 21	6.69000 +0.04	6.69	6.53	6.64	14,300
14 Jul 21	6.65000 -0.16	6.90	6.63	6.85	16,400
13 Jul 21	6.81000 +0.12	6.84	6.68	6.79	20,100
12 Jul 21	6.69000 +0.04	6.71	6.65	6.65	12,400
09 Jul 21	6.65000 +0.00	6.65	6.53	6.53	10,600
08 Jul 21	6.65000 -0.06	6.72	6.50	6.65	25,200
07 Jul 21	6.71000 +0.06	6.74	6.65	6.74	13,600
06 Jul 21	6.65000 -0.21	6.85	6.65	6.85	14,000
05 Jul 21	6.86000 +0.18	6.91	6.59	6.63	18,000
02 Jul 21	6.68000 -0.17	6.90	6.65	6.87	36,300
30 Jun 21	6.85000 -0.07	6.98	6.76	6.76	19,400
29 Jun 21	6.92000 -0.06	6.96	6.87	6.96	10,400
28 Jun 21	6.98000 +0.07	6.98	6.65	6.95	47,600
25 Jun 21	6.91000 +0.01	6.92	6.84	6.90	12,800
24 Jun 21	6.90000 -0.03	6.94	6.89	6.90	9,300
23 Jun 21	6.93000 +0.09	7.00	6.85	6.88	47,600
22 Jun 21	6.84000 +0.23	6.88	6.60	6.66	38,700
21 Jun 21	6.61000 -0.10	6.75	6.61	6.63	7,600
18 Jun 21	6.71000 +0.05	6.73	6.58	6.63	44,500
17 Jun 21	6.66000 -0.10	6.72	6.64	6.72	18,900
16 Jun 21	6.76000 +0.19	6.82	6.50	6.55	78,100
15 Jun 21	6.57000 +0.02	6.58	6.50	6.55	20,200
14 Jun 21	6.55000 +0.20	6.55	6.32	6.33	36,900
11 Jun 21	6.35000 -0.05	6.44	6.31	6.40	38,900
10 Jun 21	6.40000 +0.19	6.40	6.19	6.19	44,900
09 Jun 21	6.21000 -0.04	6.30	6.20	6.24	44,000
08 Jun 21	6.25000 +0.05	6.29	6.17	6.17	25,800
07 Jun 21	6.20000 -0.05	6.25	6.19	6.21	20,800
04 Jun 21	6.25000 -0.04	6.31	6.21	6.31	29,600
03 Jun 21	6.29000 -0.11	6.40	6.29	6.39	77,400
02 Jun 21	6.40000 +0.00	6.40	6.31	6.31	14,900
01 Jun 21	6.40000 +0.00	6.40	6.22	6.34	46,200
31 May 21	6.40000 -0.09	6.58	6.35	6.58	21,500
28 May 21	6.49000 -0.09	6.55	6.43	6.55	33,500
27 May 21	6.58000 -0.01	6.59	6.54	6.54	14,600
26 May 21	6.59000 +0.04	6.62	6.47	6.47	63,600
25 May 21	6.55000 +0.08	6.60	6.48	6.50	65,400
21 May 21	6.47000 +0.16	6.50	6.35	6.38	84,100
20 May 21	6.31000 -0.19	6.50	6.30	6.49	55,800
19 May 21	6.50000 +0.20	6.51	6.22	6.34	57,100
18 May 21	6.30000 +0.02	6.41	6.27	6.29	91,300
17 May 21	6.28000 +0.28	6.31	5.99	5.99	204,300
14 May 21	6.00000 +0.00	6.02	5.98	6.00	80,200
13 May 21	6.00000 +0.02	6.02	5.98	6.00	60,100
12 May 21	5.98000 -0.04	6.06	5.98	6.05	221,000
11 May 21	6.02000 +0.03	6.04	5.92	5.98	40,800
10 May 21	5.99000 -0.02	6.02	5.95	6.01	28,600
07 May 21	6.01000 -0.02	6.04	5.98	6.01	29,400
06 May 21	6.03000 +0.02	6.03	5.99	6.00	13,600
05 May 21	6.01000 +0.01	6.03	5.98	6.00	34,300
04 May 21	6.00000 -0.01	6.03	6.00	6.01	21,100
03 May 21	6.01000 +0.00	6.05	6.01	6.05	41,400
30 Apr 21	6.01000 -0.03	6.05	6.00	6.01	7,100
29 Apr 21	6.04000 +0.03	6.04	6.00	6.01	16,400
28 Apr 21	6.01000 +0.03	6.02	5.97	5.97	12,300
27 Apr 21	5.98000 -0.03	6.10	5.98	6.05	41,700
26 Apr 21	6.01000 +0.06	6.15	5.95	6.02	94,000
23 Apr 21	5.95000 -0.07	6.02	5.95	6.00	15,700
22 Apr 21	6.02000 +0.06	6.12	5.95	5.99	49,000
21 Apr 21	5.96000 +0.06	5.99	5.80	5.85	12,400
20 Apr 21	5.90000 -0.01	5.92	5.79	5.86	28,500
19 Apr 21	5.91000 +0.01	5.96	5.81	5.90	44,200
16 Apr 21	5.90000 +0.03	5.90	5.80	5.83	20,100
15 Apr 21	5.87000 +0.00	5.90	5.83	5.87	19,400
14 Apr 21	5.87000 -0.01	5.89	5.81	5.86	35,700
13 Apr 21	5.88000 -0.05	6.00	5.86	6.00	41,200
12 Apr 21	5.93000 -0.06	6.00	5.91	5.99	15,400
09 Apr 21	5.99000 -0.01	6.01	5.98	6.00	16,600
08 Apr 21	6.00000 +0.13	6.05	5.87	5.87	41,400
07 Apr 21	5.87000 -0.12	5.98	5.86	5.98	10,400
06 Apr 21	5.99000 +0.02	6.03	5.94	6.03	5,600
05 Apr 21	5.97000 -0.08	6.10	5.92	6.09	23,500
01 Apr 21	6.05000 +0.20	6.08	5.89	5.89	20,900
31 Mar 21	5.85000 +0.04	5.87	5.72	5.82	24,100
30 Mar 21	5.81000 -0.07	6.00	5.75	6.00	26,200
29 Mar 21	5.88000 -0.08	6.01	5.88	6.00	28,500
26 Mar 21	5.96000 +0.06	6.00	5.95	5.97	40,400
25 Mar 21	5.90000 +0.11	5.92	5.77	5.92	24,600
24 Mar 21	5.79000 -0.08	5.98	5.79	5.95	48,000
23 Mar 21	5.87000 -0.18	6.11	5.86	6.11	31,400
22 Mar 21	6.05000 -0.04	6.11	6.00	6.01	34,400
19 Mar 21	6.09000 +0.21	6.09	5.84	5.89	86,400
18 Mar 21	5.88000 -0.10	6.00	5.82	6.00	143,600
17 Mar 21	5.98000 -0.05	6.11	5.96	6.11	42,000
16 Mar 21	6.03000 -0.08	6.11	5.95	6.00	63,500
15 Mar 21	6.11000 -0.07	6.21	6.02	6.21	92,600
12 Mar 21	6.18000 +0.03	6.18	5.94	6.18	300,400
11 Mar 21	6.15000 -0.45	6.50	6.01	6.22	143,100
10 Mar 21	6.60000 +0.39	6.63	6.20	6.20	100,200
09 Mar 21	6.21000 -0.04	6.36	6.21	6.25	142,900
08 Mar 21	6.25000 +0.16	6.26	6.11	6.13	127,400
05 Mar 21	6.09000 +0.09	6.15	5.98	6.00	70,800
04 Mar 21	6.00000 -0.11	6.09	5.91	6.05	74,000
03 Mar 21	6.11000 +0.06	6.11	6.04	6.04	65,500
02 Mar 21	6.05000 +0.01	6.10	6.00	6.03	45,300
01 Mar 21	6.04000 +0.11	6.15	5.98	6.00	50,600
26 Feb 21	5.93000 -0.02	5.98	5.82	5.98	61,400
25 Feb 21	5.95000 -0.06	6.07	5.95	6.07	43,300
24 Feb 21	6.01000 +0.06	6.07	5.99	6.00	39,500
23 Feb 21	5.95000 -0.17	6.10	5.78	6.04	66,600
22 Feb 21	6.12000 -0.06	6.28	6.08	6.16	29,000
19 Feb 21	6.18000 +0.09	6.18	6.02	6.02	21,700
18 Feb 21	6.09000 -0.06	6.15	5.84	6.15	67,600
17 Feb 21	6.15000 -0.09	6.20	6.11	6.20	52,400
16 Feb 21	6.24000 +0.01	6.28	6.17	6.28	49,600
12 Feb 21	6.23000 -0.06	6.29	6.20	6.22	23,000
11 Feb 21	6.29000 -0.06	6.37	6.21	6.33	30,900
10 Feb 21	6.35000 +0.00	6.42	6.30	6.37	24,700
09 Feb 21	6.35000 -0.18	6.50	6.27	6.50	37,900
08 Feb 21	6.53000 -0.07	6.67	6.52	6.56	14,600
05 Feb 21	6.60000 +0.15	6.60	6.45	6.46	34,300
04 Feb 21	6.45000 +0.12	6.65	6.32	6.32	38,300
03 Feb 21	6.33000 +0.00	6.46	6.25	6.25	16,100
02 Feb 21	6.33000 +0.19	6.35	6.15	6.20	39,700
01 Feb 21	6.14000 +0.14	6.18	6.02	6.02	15,800
29 Jan 21	6.00000 -0.08	6.22	5.89	6.10	77,200
28 Jan 21	6.08000 -0.02	6.14	6.00	6.01	31,200
27 Jan 21	6.10000 -0.16	6.21	6.08	6.20	35,300
26 Jan 21	6.26000 -0.12	6.42	6.26	6.40	34,300
25 Jan 21	6.38000 +0.02	6.43	6.25	6.31	59,300
22 Jan 21	6.36000 -0.14	6.50	6.36	6.50	26,300
21 Jan 21	6.50000 -0.05	6.69	6.44	6.69	34,700
20 Jan 21	6.55000 -0.11	6.69	6.40	6.69	44,300
19 Jan 21	6.66000 -0.14	6.80	6.60	6.80	51,900
18 Jan 21	6.80000 +0.14	6.84	6.65	6.65	45,600
15 Jan 21	6.66000 +0.16	6.67	6.35	6.55	34,200
14 Jan 21	6.50000 +0.19	6.62	6.28	6.46	45,600
13 Jan 21	6.31000 -0.31	6.63	6.27	6.63	85,700
12 Jan 21	6.62000 -0.11	6.75	6.60	6.73	32,400
11 Jan 21	6.73000 +0.03	6.75	6.50	6.70	62,800
08 Jan 21	6.70000 +0.15	6.72	6.44	6.44	45,800
07 Jan 21	6.55000 +0.01	6.60	6.38	6.50	45,100
06 Jan 21	6.54000 +0.04	6.58	6.39	6.50	107,600
05 Jan 21	6.50000 +0.01	6.53	6.37	6.51	23,900
04 Jan 21	6.49000 +0.00	6.55	6.42	6.55	12,600
31 Dec 20	6.49000 -0.04	6.53	6.35	6.50	18,300
30 Dec 20	6.53000 +0.15	6.55	6.45	6.45	51,900
29 Dec 20	6.38000 +0.17	6.40	6.23	6.24	18,700
24 Dec 20	6.21000 -0.13	6.35	6.21	6.35	30,800
23 Dec 20	6.34000 +0.01	6.36	6.30	6.35	34,600
22 Dec 20	6.33000 -0.02	6.35	6.23	6.26	40,800
21 Dec 20	6.35000 +0.01	6.35	6.15	6.26	42,500
18 Dec 20	6.34000 +0.18	6.45	6.21	6.23	66,700
17 Dec 20	6.16000 +0.08	6.34	6.09	6.17	67,300
16 Dec 20	6.08000 -0.13	6.28	6.08	6.17	51,600
15 Dec 20	6.21000 -0.08	6.27	6.20	6.25	32,500
14 Dec 20	6.29000 +0.09	6.35	6.17	6.19	110,700
11 Dec 20	6.20000 +0.00	6.24	6.10	6.24	31,500
10 Dec 20	6.20000 +0.00	6.24	6.14	6.17	45,900
09 Dec 20	6.20000 +0.11	6.20	6.09	6.11	47,400
08 Dec 20	6.09000 +0.23	6.15	5.95	6.00	154,100
07 Dec 20	5.86000 +0.45	5.87	5.60	5.70	48,700
04 Dec 20	5.41000 -0.48	5.91	5.34	5.85	54,200
03 Dec 20	5.89000 +0.00	5.95	5.87	5.90	39,300
02 Dec 20	5.89000 -0.04	5.93	5.85	5.91	36,000
01 Dec 20	5.93000 -0.02	5.99	5.86	5.99	29,800
30 Nov 20	5.95000 -0.10	6.00	5.87	5.98	18,800
27 Nov 20	6.05000 +0.01	6.05	5.75	5.75	35,000
26 Nov 20	6.04000 +0.15	6.04	5.80	5.80	21,300
25 Nov 20	5.89000 -0.02	5.94	5.80	5.80	69,400
24 Nov 20	5.91000 -0.17	6.05	5.76	6.05	58,200
23 Nov 20	6.08000 -0.02	6.39	6.07	6.10	95,100
20 Nov 20	6.10000 +0.12	6.22	5.78	5.78	54,100
19 Nov 20	5.98000 +0.22	5.98	5.56	5.74	19,000
18 Nov 20	5.76000 +0.04	5.85	5.50	5.69	12,600
17 Nov 20	5.72000 +0.00	5.72	5.50	5.66	46,400
16 Nov 20	5.72000 +0.05	5.74	5.46	5.62	48,700
13 Nov 20	5.67000 +0.07	5.70	5.60	5.63	38,300
12 Nov 20	5.60000 +0.02	5.70	5.53	5.59	89,300
11 Nov 20	5.58000 +0.13	5.95	5.52	5.67	145,600
10 Nov 20	5.45000 +0.19	5.46	5.21	5.29	118,600
09 Nov 20	5.26000 +0.16	5.30	5.15	5.25	90,300
06 Nov 20	5.10000 -0.08	5.17	5.08	5.09	12,100
05 Nov 20	5.18000 +0.17	5.20	4.92	5.01	74,900
04 Nov 20	5.01000 +0.02	5.01	4.91	5.01	15,400
03 Nov 20	4.99000 +0.21	5.02	4.88	4.88	41,600
02 Nov 20	4.78000 -0.01	4.83	4.76	4.83	6,500
30 Oct 20	4.79000 -0.06	4.86	4.77	4.79	19,600
29 Oct 20	4.85000 +0.03	4.88	4.78	4.79	5,100
28 Oct 20	4.82000 +0.02	4.86	4.75	4.75	23,300
27 Oct 20	4.80000 -0.07	4.85	4.71	4.82	33,000
26 Oct 20	4.87000 -0.11	4.98	4.80	4.98	59,200
23 Oct 20	4.98000 +0.02	5.02	4.86	4.97	44,900
22 Oct 20	4.96000 +0.03	5.05	4.95	4.95	427,300
21 Oct 20	4.93000 -0.03	5.00	4.87	5.00	28,300
20 Oct 20	4.96000 -0.02	5.03	4.93	5.03	24,000
19 Oct 20	4.98000 -0.08	5.12	4.95	5.10	56,500
16 Oct 20	5.06000 -0.06	5.18	5.05	5.10	85,500
15 Oct 20	5.12000 +0.09	5.15	5.04	5.15	59,300
14 Oct 20	5.03000 -0.20	5.21	5.02	5.20	39,800
13 Oct 20	5.23000 +0.08	5.30	5.15	5.15	39,800
09 Oct 20	5.15000 +0.04	5.30	5.10	5.18	120,500
08 Oct 20	5.11000 -0.01	5.19	5.03	5.09	49,600
07 Oct 20	5.12000 -0.01	5.12	4.97	5.05	63,800
06 Oct 20	5.13000 +0.00	5.17	5.06	5.13	59,900
05 Oct 20	5.13000 +0.27	5.15	4.84	4.88	87,900
02 Oct 20	4.86000 -0.11	4.99	4.81	4.90	41,200
01 Oct 20	4.97000 -0.13	5.09	4.95	5.04	21,300
30 Sep 20	5.10000 +0.14	5.15	4.96	4.97	61,900
29 Sep 20	4.96000 -0.08	5.03	4.94	5.01	13,900
28 Sep 20	5.04000 -0.03	5.11	4.98	5.11	14,500
25 Sep 20	5.07000 -0.08	5.14	5.03	5.06	12,100
24 Sep 20	5.15000 +0.21	5.22	4.80	4.80	76,500
23 Sep 20	4.94000 -0.13	5.07	4.92	5.07	56,700
22 Sep 20	5.07000 +0.02	5.18	5.05	5.05	24,700
21 Sep 20	5.05000 -0.17	5.15	4.93	5.15	80,000
18 Sep 20	5.22000 +0.01	5.38	5.16	5.16	79,100
17 Sep 20	5.21000 +0.06	5.25	5.10	5.10	201,700
16 Sep 20	5.15000 +0.00	5.25	5.12	5.14	137,700
15 Sep 20	5.15000 +0.06	5.24	5.04	5.04	50,300
14 Sep 20	5.09000 -0.02	5.14	5.09	5.11	6,200
11 Sep 20	5.11000 +0.05	5.14	5.09	5.09	9,300
10 Sep 20	5.06000 -0.17	5.23	5.04	5.16	29,100
09 Sep 20	5.23000 +0.22	5.27	5.05	5.08	82,900
08 Sep 20	5.01000 -0.03	5.06	4.91	5.03	43,900
04 Sep 20	5.04000 +0.06	5.09	4.94	4.99	106,100
03 Sep 20	4.98000 +0.06	5.12	4.85	4.90	198,100
02 Sep 20	4.92000 +0.03	4.93	4.85	4.89	26,800
01 Sep 20	4.89000 -0.18	5.02	4.80	5.02	128,200
31 Aug 20	5.07000 -0.03	5.07	5.00	5.04	13,300
28 Aug 20	5.10000 +0.01	5.17	4.81	5.17	58,700
27 Aug 20	5.09000 -0.01	5.23	4.99	5.23	20,100
26 Aug 20	5.10000 -0.05	5.22	5.10	5.22	15,200
25 Aug 20	5.15000 +0.06	5.17	5.09	5.09	26,200
24 Aug 20	5.09000 +0.01	5.31	5.09	5.10	29,200
21 Aug 20	5.08000 +0.11	5.08	4.92	4.98	26,500
20 Aug 20	4.97000 -0.05	5.03	4.74	5.01	113,000
19 Aug 20	5.02000 -0.13	5.29	5.02	5.26	85,300
18 Aug 20	5.15000 +0.08	5.49	4.99	5.07	271,200
17 Aug 20	5.07000 +0.25	5.08	4.84	4.85	145,100
14 Aug 20	4.82000 +0.26	4.86	4.55	4.71	99,600
13 Aug 20	4.56000 +0.03	4.67	4.39	4.52	174,600
12 Aug 20	4.53000 +0.74	4.59	4.15	4.17	356,400
11 Aug 20	3.79000 +0.02	3.84	3.72	3.84	45,100
10 Aug 20	3.77000 +0.22	3.94	3.50	3.54	75,000
07 Aug 20	3.55000 +0.00	3.56	3.51	3.56	8,900
06 Aug 20	3.55000 +0.00	3.55	3.35	3.55	46,900
05 Aug 20	3.55000 +0.04	3.61	3.49	3.53	62,500
04 Aug 20	3.51000 -0.01	3.55	3.32	3.53	60,600
31 Jul 20	3.52000 +0.02	3.59	3.50	3.58	40,700
30 Jul 20	3.50000 -0.07	3.55	3.50	3.52	31,300
29 Jul 20	3.57000 +0.06	3.57	3.50	3.54	71,700
28 Jul 20	3.51000 -0.05	3.56	3.50	3.56	21,300
27 Jul 20	3.56000 -0.01	3.57	3.51	3.57	20,200
24 Jul 20	3.57000 +0.02	3.58	3.55	3.58	8,900
23 Jul 20	3.55000 -0.01	3.61	3.55	3.60	20,500
22 Jul 20	3.56000 +0.05	3.57	3.51	3.52	40,400
21 Jul 20	3.51000 -0.06	3.58	3.51	3.57	7,600
20 Jul 20	3.57000 +0.06	3.60	3.50	3.51	32,100
17 Jul 20	3.51000 +0.01	3.60	3.50	3.51	17,400
16 Jul 20	3.50000 +2.78	3.83	3.50	3.78	49,300
15 Jul 20	0.72000 +0.01	0.74	0.70	0.71	25,780
14 Jul 20	0.71000 +0.01	0.73	0.70	0.70	29,000
13 Jul 20	0.70000 -0.02	0.74	0.70	0.73	22,660
10 Jul 20	0.72000 +0.02	0.78	0.70	0.70	92,300
09 Jul 20	0.70000 +0.00	0.71	0.70	0.71	6,920
08 Jul 20	0.70000 +0.00	0.71	0.70	0.70	89,180
07 Jul 20	0.70000 +0.00	0.73	0.70	0.71	26,080
06 Jul 20	0.70000 +0.05	0.72	0.66	0.66	71,500
03 Jul 20	0.65000 +0.04	0.68	0.60	0.62	22,580
02 Jul 20	0.61000 +0.00	0.62	0.60	0.61	5,800
30 Jun 20	0.61000 +0.01	0.64	0.58	0.59	79,080
29 Jun 20	0.60000 +0.01	0.60	0.58	0.60	26,220
26 Jun 20	0.59000 +0.00	0.60	0.59	0.60	15,860
25 Jun 20	0.59000 +0.00	0.61	0.57	0.58	47,380
24 Jun 20	0.59000 +0.00	0.63	0.55	0.60	42,740
23 Jun 20	0.59000 -0.01	0.62	0.59	0.60	29,100
22 Jun 20	0.60000 +0.00	0.61	0.58	0.58	24,660
19 Jun 20	0.60000 -0.03	0.64	0.60	0.64	95,400
18 Jun 20	0.63000 +0.02	0.65	0.62	0.63	13,680
17 Jun 20	0.61000 -0.03	0.64	0.60	0.64	8,740
16 Jun 20	0.64000 +0.04	0.66	0.61	0.61	27,480
15 Jun 20	0.60000 -0.01	0.62	0.56	0.61	26,860
12 Jun 20	0.61000 -0.01	0.66	0.61	0.66	16,900
11 Jun 20	0.62000 -0.06	0.65	0.54	0.65	94,800
10 Jun 20	0.68000 +0.00	0.70	0.67	0.70	28,420
09 Jun 20	0.68000 -0.03	0.72	0.66	0.72	21,740
08 Jun 20	0.71000 +0.01	0.74	0.69	0.74	68,740
05 Jun 20	0.70000 +0.00	0.75	0.70	0.72	435,820
04 Jun 20	0.70000 -0.03	0.73	0.69	0.73	43,780
03 Jun 20	0.73000 +0.07	0.75	0.66	0.67	76,860
02 Jun 20	0.66000 +0.06	0.68	0.61	0.62	98,540
01 Jun 20	0.60000 -0.01	0.64	0.57	0.61	572,080
29 May 20	0.61000 -0.02	0.64	0.60	0.64	329,380
28 May 20	0.63000 +0.00	0.65	0.62	0.63	28,620
27 May 20	0.63000 -0.02	0.69	0.60	0.65	91,260
26 May 20	0.65000 +0.04	0.65	0.60	0.60	102,100
25 May 20	0.61000 +0.02	0.61	0.59	0.61	61,820
22 May 20	0.59000 -0.01	0.62	0.58	0.62	65,940
21 May 20	0.60000 -0.03	0.67	0.59	0.65	108,840
20 May 20	0.63000 +0.03	0.63	0.57	0.57	132,540
19 May 20	0.60000 +0.03	0.60	0.56	0.58	18,940
15 May 20	0.57000 +0.00	0.58	0.55	0.56	7,220
14 May 20	0.57000 -0.01	0.59	0.55	0.57	61,200
13 May 20	0.58000 -0.02	0.60	0.54	0.60	33,120
12 May 20	0.60000 +0.02	0.60	0.52	0.59	51,040
11 May 20	0.58000 -0.01	0.64	0.58	0.61	37,540
08 May 20	0.59000 +0.06	0.62	0.56	0.56	41,340
07 May 20	0.53000 -0.05	0.65	0.53	0.60	74,180
06 May 20	0.58000 +0.12	0.60	0.48	0.49	75,380
05 May 20	0.46000 +0.01	0.48	0.43	0.45	45,260
04 May 20	0.45000 +0.01	0.45	0.43	0.45	25,220
01 May 20	0.44000 -0.02	0.48	0.42	0.48	28,380
30 Apr 20	0.46000 +0.00	0.50	0.44	0.48	102,160
29 Apr 20	0.46000 +0.07	0.47	0.39	0.40	94,880
28 Apr 20	0.39000 +0.05	0.40	0.35	0.36	71,020
27 Apr 20	0.34000 +0.01	0.35	0.34	0.35	41,560
24 Apr 20	0.33000 -0.01	0.34	0.33	0.34	24,320
23 Apr 20	0.34000 +0.01	0.34	0.32	0.34	23,760
22 Apr 20	0.33000 +0.01	0.33	0.32	0.33	14,040
21 Apr 20	0.32000 +0.00	0.33	0.31	0.33	13,600
20 Apr 20	0.32000 -0.01	0.35	0.31	0.34	127,140
17 Apr 20	0.33000 +0.01	0.34	0.32	0.32	54,080
16 Apr 20	0.32000 -0.01	0.35	0.31	0.33	29,020
15 Apr 20	0.33000 -0.01	0.34	0.32	0.34	4,520
14 Apr 20	0.34000 +0.00	0.36	0.34	0.34	80,840
13 Apr 20	0.34000 -0.01	0.38	0.33	0.38	101,040
09 Apr 20	0.35000 +0.03	0.38	0.32	0.34	119,380
08 Apr 20	0.32000 +0.02	0.33	0.30	0.33	247,940
07 Apr 20	0.30000 +0.00	0.35	0.30	0.32	112,340
06 Apr 20	0.30000 +0.00	0.33	0.28	0.32	39,320
03 Apr 20	0.30000 +0.01	0.32	0.28	0.30	35,060
02 Apr 20	0.29000 +0.02	0.30	0.26	0.28	61,420
01 Apr 20	0.27000 -0.01	0.28	0.27	0.28	60,020
31 Mar 20	0.28000 +0.00	0.33	0.28	0.29	125,080
30 Mar 20	0.28000 -0.02	0.30	0.26	0.30	81,980
27 Mar 20	0.30000 -0.02	0.32	0.29	0.32	45,340
26 Mar 20	0.32000 -0.01	0.35	0.31	0.33	50,640
25 Mar 20	0.33000 +0.05	0.34	0.28	0.31	87,660
24 Mar 20	0.28000 -0.02	0.34	0.28	0.34	53,120
23 Mar 20	0.30000 -0.01	0.36	0.29	0.33	77,380
20 Mar 20	0.31000 -0.08	0.41	0.31	0.41	220,920
19 Mar 20	0.39000 -0.01	0.40	0.37	0.37	30,780
18 Mar 20	0.40000 -0.10	0.50	0.36	0.40	68,580
17 Mar 20	0.50000 -0.06	0.60	0.46	0.60	61,720
16 Mar 20	0.56000 -0.14	0.58	0.44	0.50	41,560
13 Mar 20	0.70000 +0.11	0.70	0.56	0.65	37,700
12 Mar 20	0.59000 -0.09	0.66	0.57	0.66	86,600
11 Mar 20	0.68000 -0.05	0.77	0.66	0.70	69,180
10 Mar 20	0.73000 +0.15	0.92	0.68	0.78	259,180
09 Mar 20	0.58000 -0.15	0.70	0.57	0.62	82,280
06 Mar 20	0.73000 +0.00	0.75	0.72	0.73	26,820
05 Mar 20	0.73000 -0.06	0.80	0.72	0.80	53,520
04 Mar 20	0.79000 -0.02	0.83	0.79	0.81	41,320
03 Mar 20	0.81000 -0.04	0.87	0.79	0.87	28,000
02 Mar 20	0.85000 +0.04	0.86	0.79	0.84	14,580
28 Feb 20	0.81000 -0.09	0.92	0.76	0.77	69,940
27 Feb 20	0.90000 +0.01	0.92	0.82	0.89	22,140
26 Feb 20	0.89000 -0.02	0.93	0.85	0.93	36,620
25 Feb 20	0.91000 +0.00	0.93	0.91	0.93	22,560
24 Feb 20	0.91000 -0.09	1.00	0.90	1.00	90,860
21 Feb 20	1.00000 -0.01	1.01	1.00	1.00	17,780
20 Feb 20	1.01000 +0.00	1.02	1.00	1.01	20,060
19 Feb 20	1.01000 +0.01	1.01	1.00	1.00	17,100
18 Feb 20	1.00000 -0.02	1.01	1.00	1.00	20,960
14 Feb 20	1.02000 +0.02	1.03	1.00	1.03	7,300
13 Feb 20	1.00000 -0.01	1.03	1.00	1.01	9,240
12 Feb 20	1.01000 -0.01	1.04	1.00	1.04	14,460
11 Feb 20	1.02000 -0.01	1.05	1.01	1.04	32,060
10 Feb 20	1.03000 +0.02	1.04	1.01	1.01	18,200
07 Feb 20	1.01000 -0.02	1.03	1.00	1.03	14,460
06 Feb 20	1.03000 +0.00	1.04	1.01	1.04	12,600
05 Feb 20	1.03000 +0.01	1.05	1.03	1.05	12,060
04 Feb 20	1.02000 +0.00	1.05	1.01	1.05	20,700
03 Feb 20	1.02000 +0.00	1.02	1.01	1.02	5,980
31 Jan 20	1.02000 +0.00	1.02	1.01	1.01	9,260
30 Jan 20	1.02000 -0.03	1.05	1.01	1.05	37,160
29 Jan 20	1.05000 -0.04	1.10	1.05	1.10	23,000
28 Jan 20	1.09000 +0.03	1.10	1.07	1.08	14,740
27 Jan 20	1.06000 -0.04	1.10	1.06	1.07	11,560
24 Jan 20	1.10000 -0.02	1.14	1.08	1.10	24,800
23 Jan 20	1.12000 +0.03	1.16	1.08	1.10	50,080
22 Jan 20	1.09000 -0.04	1.14	1.09	1.13	19,480
21 Jan 20	1.13000 -0.03	1.17	1.13	1.17	14,520
20 Jan 20	1.16000 -0.03	1.18	1.15	1.18	5,480
17 Jan 20	1.19000 +0.05	1.20	1.15	1.17	51,700
16 Jan 20	1.14000 +0.04	1.14	1.08	1.09	42,860
15 Jan 20	1.10000 +0.06	1.11	1.05	1.05	35,640
14 Jan 20	1.04000 -0.02	1.09	1.04	1.09	10,380
13 Jan 20	1.06000 -0.03	1.11	1.05	1.11	26,900
10 Jan 20	1.09000 +0.05	1.09	1.04	1.06	42,660
09 Jan 20	1.04000 -0.03	1.07	1.04	1.07	38,460
08 Jan 20	1.07000 -0.03	1.11	1.07	1.10	69,660
07 Jan 20	1.10000 -0.04	1.15	1.10	1.12	94,500
06 Jan 20	1.14000 -0.06	1.21	1.12	1.20	31,240
03 Jan 20	1.20000 +0.01	1.22	1.19	1.22	12,920
02 Jan 20	1.19000 -0.04	1.25	1.19	1.25	5,160
31 Dec 19	1.23000 -0.01	1.23	1.21	1.22	2,720
30 Dec 19	1.24000 -0.02	1.26	1.22	1.26	15,760
27 Dec 19	1.26000 +0.00	1.28	1.24	1.26	26,480
24 Dec 19	1.26000 -0.02	1.29	1.24	1.29	19,680
23 Dec 19	1.28000 +0.02	1.30	1.23	1.25	27,640
20 Dec 19	1.26000 +0.10	1.26	1.17	1.18	103,500
19 Dec 19	1.16000 +0.05	1.17	1.12	1.12	35,980
18 Dec 19	1.11000 +0.02	1.12	1.09	1.12	55,380
17 Dec 19	1.09000 +0.00	1.15	1.09	1.10	46,460
16 Dec 19	1.09000 -0.01	1.11	1.08	1.10	23,160
13 Dec 19	1.10000 +0.01	1.12	1.04	1.09	18,040
12 Dec 19	1.09000 +0.02	1.12	1.07	1.07	84,640
11 Dec 19	1.07000 -0.04	1.10	1.05	1.09	27,380
10 Dec 19	1.11000 -0.02	1.13	1.08	1.12	26,900
09 Dec 19	1.13000 -0.01	1.15	1.12	1.15	34,260
06 Dec 19	1.14000 +0.06	1.15	1.07	1.09	40,060
05 Dec 19	1.08000 +0.00	1.10	1.06	1.09	9,840
04 Dec 19	1.08000 +0.00	1.12	1.08	1.08	25,100
03 Dec 19	1.08000 +0.01	1.08	1.01	1.05	26,300
02 Dec 19	1.07000 -0.04	1.12	1.07	1.12	7,560
29 Nov 19	1.11000 +0.08	1.13	1.03	1.05	78,420
28 Nov 19	1.03000 +0.02	1.03	1.00	1.00	6,620
27 Nov 19	1.01000 +0.00	1.02	1.00	1.00	53,780
26 Nov 19	1.01000 +0.00	1.02	1.00	1.00	25,640
25 Nov 19	1.01000 -0.02	1.04	1.01	1.01	29,900
22 Nov 19	1.03000 +0.07	1.03	0.97	0.97	48,620
21 Nov 19	0.96000 +0.00	0.97	0.95	0.95	24,920
20 Nov 19	0.96000 -0.02	0.98	0.95	0.97	32,300
19 Nov 19	0.98000 +0.00	0.99	0.98	0.99	10,840
18 Nov 19	0.98000 -0.01	1.00	0.98	1.00	52,400
15 Nov 19	0.99000 +0.01	0.99	0.99	0.99	4,500
14 Nov 19	0.98000 +0.00	1.00	0.98	1.00	8,240
13 Nov 19	0.98000 -0.01	1.00	0.96	0.99	35,320
12 Nov 19	0.99000 +0.00	1.00	0.99	1.00	26,580
11 Nov 19	0.99000 +0.00	1.01	0.99	1.01	3,200
08 Nov 19	0.99000 -0.01	1.02	0.99	1.02	33,040
07 Nov 19	1.00000 +0.00	1.01	0.99	1.01	22,980
06 Nov 19	1.00000 +0.01	1.01	0.98	0.98	35,680
05 Nov 19	0.99000 +0.04	1.00	0.96	0.96	29,980
04 Nov 19	0.95000 -0.02	0.98	0.93	0.98	342,380
01 Nov 19	0.97000 +0.00	1.01	0.94	0.96	127,840
31 Oct 19	0.97000 +0.01	0.97	0.93	0.96	56,560
30 Oct 19	0.96000 -0.03	1.01	0.94	1.00	129,380
29 Oct 19	0.99000 -0.01	1.00	0.99	0.99	7,560
28 Oct 19	1.00000 +0.00	1.02	0.99	1.01	28,620
25 Oct 19	1.00000 +0.02	1.03	0.98	1.00	46,200
24 Oct 19	0.98000 +0.00	1.02	0.97	0.97	21,260
23 Oct 19	0.98000 +0.00	0.99	0.97	0.98	33,220
22 Oct 19	0.98000 -0.02	1.02	0.98	1.02	45,780
21 Oct 19	1.00000 +0.01	1.01	0.98	1.00	11,540
18 Oct 19	0.99000 -0.01	1.02	0.98	1.02	21,100
17 Oct 19	1.00000 -0.01	1.01	1.00	1.01	8,540
16 Oct 19	1.01000 +0.00	1.02	1.00	1.01	41,680
15 Oct 19	1.01000 -0.02	1.04	1.01	1.01	20,360
11 Oct 19	1.03000 +0.01	1.04	1.00	1.03	44,500
10 Oct 19	1.02000 +0.02	1.04	0.99	1.04	40,820
09 Oct 19	1.00000 +0.00	1.03	1.00	1.03	14,060
08 Oct 19	1.00000 -0.01	1.00	0.99	1.00	14,840
07 Oct 19	1.01000 -0.03	1.05	1.01	1.05	10,980
04 Oct 19	1.04000 +0.02	1.09	1.02	1.02	14,360
03 Oct 19	1.02000 +0.05	1.05	0.96	0.98	56,300
02 Oct 19	0.97000 +0.01	1.01	0.94	0.95	29,580
01 Oct 19	0.96000 -0.03	0.99	0.95	0.99	43,220
30 Sep 19	0.99000 -0.01	1.00	0.98	0.99	12,020
27 Sep 19	1.00000 -0.01	1.02	0.99	1.02	16,120
26 Sep 19	1.01000 +0.01	1.02	1.00	1.02	24,120
25 Sep 19	1.00000 -0.05	1.04	1.00	1.04	63,460
24 Sep 19	1.05000 -0.05	1.13	1.04	1.13	78,760
23 Sep 19	1.10000 +0.00	1.10	1.08	1.09	46,440
20 Sep 19	1.10000 +0.00	1.12	1.08	1.12	170,060
19 Sep 19	1.10000 -0.01	1.12	1.10	1.11	47,200
18 Sep 19	1.11000 -0.03	1.14	1.10	1.14	57,700
17 Sep 19	1.14000 -0.01	1.17	1.12	1.17	45,500
16 Sep 19	1.15000 +0.01	1.21	1.15	1.16	49,160
13 Sep 19	1.14000 +0.00	1.16	1.13	1.14	29,240
12 Sep 19	1.14000 -0.01	1.16	1.12	1.14	66,020
11 Sep 19	1.15000 +0.02	1.16	1.08	1.15	69,320
10 Sep 19	1.13000 +0.04	1.14	1.09	1.12	68,200
09 Sep 19	1.09000 +0.04	1.12	1.05	1.05	68,200
06 Sep 19	1.05000 +0.00	1.07	1.04	1.06	44,560
05 Sep 19	1.05000 +0.04	1.09	1.02	1.04	106,540
04 Sep 19	1.01000 +0.04	1.03	0.96	0.99	58,620
03 Sep 19	0.97000 +0.02	0.97	0.94	0.95	37,540
30 Aug 19	0.95000 +0.01	0.97	0.94	0.96	26,460
29 Aug 19	0.94000 +0.00	0.99	0.92	0.98	143,560
28 Aug 19	0.94000 -0.06	1.02	0.90	1.00	653,440
27 Aug 19	1.00000 +0.01	1.02	0.96	1.02	132,520
26 Aug 19	0.99000 -0.05	1.04	0.99	1.03	129,360
23 Aug 19	1.04000 -0.05	1.10	1.02	1.10	79,620
22 Aug 19	1.09000 -0.01	1.11	1.08	1.11	36,120
21 Aug 19	1.10000 +0.01	1.12	1.09	1.12	5,740
20 Aug 19	1.09000 -0.01	1.12	1.08	1.12	36,480
19 Aug 19	1.10000 +0.00	1.12	1.08	1.12	62,340
16 Aug 19	1.10000 +0.02	1.14	1.07	1.11	157,760
15 Aug 19	1.08000 -0.02	1.12	1.07	1.12	58,320
14 Aug 19	1.10000 -0.04	1.14	1.09	1.13	121,480
13 Aug 19	1.14000 -0.03	1.17	1.13	1.17	82,080
12 Aug 19	1.17000 +0.06	1.19	1.10	1.13	100,160
09 Aug 19	1.11000 +0.01	1.18	1.09	1.10	402,940
08 Aug 19	1.10000 -0.05	1.19	1.09	1.17	198,740
07 Aug 19	1.15000 -0.09	1.25	1.14	1.25	180,200
06 Aug 19	1.24000 -0.10	1.31	1.22	1.31	143,360
02 Aug 19	1.34000 -0.27	1.50	1.33	1.50	445,300
01 Aug 19	1.61000 -0.07	1.68	1.60	1.67	47,880
31 Jul 19	1.68000 -0.02	1.70	1.64	1.69	28,000
30 Jul 19	1.70000 +0.04	1.73	1.64	1.67	40,800
29 Jul 19	1.66000 -0.06	1.74	1.66	1.73	19,080
26 Jul 19	1.72000 -0.04	1.78	1.67	1.77	81,680
25 Jul 19	1.76000 +0.00	1.77	1.75	1.76	120,880
24 Jul 19	1.76000 +0.00	1.78	1.74	1.75	52,140
23 Jul 19	1.76000 +0.00	1.76	1.74	1.76	16,940
22 Jul 19	1.76000 +0.00	1.79	1.75	1.76	18,100
19 Jul 19	1.76000 +0.00	1.80	1.76	1.76	38,820
18 Jul 19	1.76000 +0.01	1.79	1.75	1.76	20,700
17 Jul 19	1.75000 -0.03	1.79	1.75	1.78	58,940
16 Jul 19	1.78000 +0.01	1.79	1.76	1.76	26,280
15 Jul 19	1.77000 -0.01	1.79	1.76	1.79	66,680
12 Jul 19	1.78000 +0.00	1.79	1.77	1.78	2,900
11 Jul 19	1.78000 +0.01	1.78	1.75	1.78	26,120
10 Jul 19	1.77000 +0.00	1.81	1.76	1.77	37,600
09 Jul 19	1.77000 -0.04	1.81	1.72	1.80	66,160
08 Jul 19	1.81000 -0.01	1.83	1.77	1.80	84,900
05 Jul 19	1.82000 +0.01	1.85	1.81	1.82	13,100
04 Jul 19	1.81000 -0.02	1.83	1.81	1.83	9,960
03 Jul 19	1.83000 -0.02	1.85	1.80	1.85	17,580
02 Jul 19	1.85000 -0.01	1.87	1.80	1.86	12,180
28 Jun 19	1.86000 -0.03	1.90	1.85	1.85	22,480
27 Jun 19	1.89000 -0.03	1.93	1.85	1.91	25,300
26 Jun 19	1.92000 +0.00	1.94	1.91	1.94	36,580
25 Jun 19	1.92000 +0.00	1.94	1.91	1.92	59,880
24 Jun 19	1.92000 -0.07	1.99	1.91	1.99	18,480
21 Jun 19	1.99000 +0.01	1.99	1.94	1.98	37,040
20 Jun 19	1.98000 +0.07	2.00	1.90	1.90	36,760
19 Jun 19	1.91000 -0.07	1.99	1.88	1.98	41,820
18 Jun 19	1.98000 -0.01	2.00	1.97	1.99	26,760
17 Jun 19	1.99000 -0.04	2.05	1.99	2.02	15,160
14 Jun 19	2.03000 +0.01	2.05	1.99	2.00	15,420
13 Jun 19	2.02000 +0.02	2.04	2.00	2.01	13,100
12 Jun 19	2.00000 +0.00	2.03	1.98	2.00	26,720
11 Jun 19	2.00000 +0.00	2.03	1.99	2.01	13,120
10 Jun 19	2.00000 +0.02	2.03	1.95	1.97	18,820
07 Jun 19	1.98000 -0.04	2.05	1.97	2.03	13,080
06 Jun 19	2.02000 +0.07	2.03	1.92	1.92	23,200
05 Jun 19	1.95000 -0.03	2.00	1.93	2.00	18,460
04 Jun 19	1.98000 +0.04	2.05	1.90	1.93	99,040
03 Jun 19	1.94000 +0.04	1.97	1.84	1.84	17,860
31 May 19	1.90000 -0.05	1.94	1.87	1.91	18,160
30 May 19	1.95000 -0.03	1.99	1.91	1.99	19,460
29 May 19	1.98000 -0.04	2.03	1.94	2.00	22,540
28 May 19	2.02000 +0.00	2.05	1.99	2.00	15,300
27 May 19	2.02000 +0.00	2.06	2.01	2.01	5,300
24 May 19	2.02000 -0.01	2.11	1.98	2.03	40,160
23 May 19	2.03000 -0.07	2.05	2.00	2.05	38,880
22 May 19	2.10000 -0.04	2.15	2.08	2.13	21,020
21 May 19	2.14000 -0.08	2.22	2.10	2.18	51,180
17 May 19	2.22000 -0.02	2.26	2.19	2.24	30,760
16 May 19	2.24000 +0.00	2.27	2.21	2.25	144,420
15 May 19	2.24000 -0.06	2.31	2.23	2.28	70,220
14 May 19	2.30000 +0.02	2.36	2.29	2.31	29,400
13 May 19	2.28000 -0.07	2.36	2.25	2.36	51,220
10 May 19	2.35000 -0.04	2.37	2.34	2.35	13,600
09 May 19	2.39000 -0.01	2.40	2.32	2.38	69,320
08 May 19	2.40000 +0.06	2.44	2.33	2.33	63,780
07 May 19	2.34000 -0.03	2.38	2.30	2.38	122,360
06 May 19	2.37000 -0.01	2.40	2.32	2.37	185,040
03 May 19	2.38000 +0.12	2.42	2.35	2.38	56,360
02 May 19	2.26000 -0.11	2.36	2.21	2.35	37,540
01 May 19	2.37000 -0.01	2.40	2.35	2.35	78,320
30 Apr 19	2.38000 +0.01	2.39	2.33	2.36	74,260
29 Apr 19	2.37000 +0.04	2.41	2.32	2.34	43,980
26 Apr 19	2.33000 -0.08	2.40	2.31	2.40	42,080
25 Apr 19	2.41000 +0.00	2.44	2.37	2.42	60,480
24 Apr 19	2.41000 +0.13	2.42	2.30	2.33	159,680
23 Apr 19	2.28000 +0.10	2.33	2.18	2.18	158,660
22 Apr 19	2.18000 +0.00	2.18	2.15	2.18	34,460
18 Apr 19	2.18000 -0.02	2.20	2.15	2.19	28,820
17 Apr 19	2.20000 -0.07	2.29	2.17	2.28	36,340
16 Apr 19	2.27000 +0.01	2.28	2.24	2.26	21,860
15 Apr 19	2.26000 +0.00	2.30	2.25	2.26	40,040
12 Apr 19	2.26000 +0.07	2.31	2.17	2.19	203,960
11 Apr 19	2.19000 +0.14	2.21	2.04	2.05	68,800
10 Apr 19	2.05000 +0.08	2.05	1.95	1.98	33,300
09 Apr 19	1.97000 +0.00	2.00	1.94	1.99	19,080
08 Apr 19	1.97000 -0.03	2.01	1.95	2.00	39,960
05 Apr 19	2.00000 +0.02	2.00	1.97	1.97	14,780
04 Apr 19	1.98000 +0.06	1.98	1.92	1.92	30,280
03 Apr 19	1.92000 +0.03	1.95	1.90	1.92	24,160
02 Apr 19	1.89000 +0.06	1.89	1.83	1.85	21,200
01 Apr 19	1.83000 +0.02	1.86	1.80	1.80	15,160
29 Mar 19	1.81000 +0.01	1.84	1.75	1.82	25,400
28 Mar 19	1.80000 +0.01	1.84	1.78	1.83	10,440
27 Mar 19	1.79000 +0.02	1.80	1.76	1.78	50,520
26 Mar 19	1.77000 -0.04	1.82	1.76	1.80	15,520
25 Mar 19	1.81000 +0.00	1.82	1.75	1.81	32,080
22 Mar 19	1.81000 -0.04	1.86	1.78	1.85	29,260
21 Mar 19	1.85000 -0.02	1.87	1.85	1.86	30,140
20 Mar 19	1.87000 -0.01	1.89	1.86	1.89	8,980
19 Mar 19	1.88000 +0.02	1.89	1.87	1.89	18,400
18 Mar 19	1.86000 -0.05	1.91	1.84	1.89	45,960
15 Mar 19	1.91000 +0.02	1.91	1.86	1.89	68,620
14 Mar 19	1.89000 -0.06	1.98	1.86	1.98	57,180
13 Mar 19	1.95000 +0.18	2.08	1.86	1.88	158,180
12 Mar 19	1.77000 -0.08	1.89	1.76	1.89	72,500
11 Mar 19	1.85000 +0.02	1.89	1.84	1.84	28,740
08 Mar 19	1.83000 -0.08	1.91	1.83	1.91	88,160
07 Mar 19	1.91000 -0.04	1.97	1.91	1.97	23,980
06 Mar 19	1.95000 +0.00	1.99	1.94	1.95	13,540
05 Mar 19	1.95000 -0.02	2.00	1.94	1.98	19,740
04 Mar 19	1.97000 -0.06	2.18	1.97	2.09	28,180
01 Mar 19	2.03000 +0.07	2.05	1.95	1.95	30,600
28 Feb 19	1.96000 -0.01	1.98	1.94	1.98	16,760
27 Feb 19	1.97000 +0.02	1.99	1.91	1.98	28,060
26 Feb 19	1.95000 +0.00	1.98	1.94	1.95	7,240
25 Feb 19	1.95000 -0.01	1.98	1.93	1.93	10,800
22 Feb 19	1.96000 +0.06	2.00	1.90	1.91	27,280
21 Feb 19	1.90000 -0.03	1.94	1.89	1.94	11,300
20 Feb 19	1.93000 +0.02	1.95	1.90	1.92	18,760
19 Feb 19	1.91000 -0.05	1.97	1.89	1.95	28,420
15 Feb 19	1.96000 +0.02	1.98	1.92	1.98	14,020
14 Feb 19	1.94000 +0.05	1.97	1.87	1.88	30,960
13 Feb 19	1.89000 +0.05	1.89	1.84	1.85	24,820
12 Feb 19	1.84000 -0.01	1.86	1.82	1.86	12,340
11 Feb 19	1.85000 -0.01	1.88	1.80	1.88	53,080
08 Feb 19	1.86000 +0.04	1.88	1.80	1.82	58,380
07 Feb 19	1.82000 +0.02	1.84	1.80	1.80	49,300
06 Feb 19	1.80000 +0.03	1.81	1.70	1.77	46,300
05 Feb 19	1.77000 -0.01	1.78	1.73	1.78	32,320
04 Feb 19	1.78000 -0.05	1.87	1.77	1.85	24,800
01 Feb 19	1.83000 -0.02	1.88	1.81	1.84	27,900
31 Jan 19	1.85000 -0.10	1.95	1.85	1.95	33,160
30 Jan 19	1.95000 +0.03	1.95	1.89	1.93	25,800
29 Jan 19	1.92000 -0.03	1.97	1.87	1.97	38,920
28 Jan 19	1.95000 +0.04	1.97	1.88	1.90	44,640
25 Jan 19	1.91000 +0.01	1.98	1.89	1.91	45,360
24 Jan 19	1.90000 -0.01	1.92	1.85	1.91	21,920
23 Jan 19	1.91000 +0.00	1.94	1.84	1.92	33,760
22 Jan 19	1.91000 -0.07	1.98	1.91	1.98	31,420
21 Jan 19	1.98000 +0.08	1.99	1.88	1.88	32,420
18 Jan 19	1.90000 +0.16	1.95	1.71	1.76	269,060
17 Jan 19	1.74000 -0.08	1.87	1.74	1.87	67,900
16 Jan 19	1.82000 -0.06	1.91	1.79	1.86	57,900
15 Jan 19	1.88000 +0.01	1.94	1.87	1.88	45,320
14 Jan 19	1.87000 -0.04	1.94	1.86	1.89	30,160
11 Jan 19	1.91000 -0.04	1.98	1.90	1.96	97,860
10 Jan 19	1.95000 -0.07	2.02	1.95	2.00	38,720
09 Jan 19	2.02000 +0.11	2.06	1.93	1.93	96,320
08 Jan 19	1.91000 +0.03	1.97	1.90	1.90	44,900
07 Jan 19	1.88000 -0.07	1.96	1.87	1.91	22,500
04 Jan 19	1.95000 +0.05	2.01	1.89	1.96	68,940
03 Jan 19	1.90000 +0.09	1.91	1.79	1.81	60,780
02 Jan 19	1.81000 +0.01	1.84	1.72	1.80	48,560
31 Dec 18	1.80000 +0.11	1.80	1.69	1.75	40,640
28 Dec 18	1.69000 -0.01	1.72	1.62	1.68	43,640
27 Dec 18	1.70000 +0.10	1.70	1.61	1.68	45,860
24 Dec 18	1.60000 +0.04	1.62	1.54	1.58	21,680
21 Dec 18	1.56000 +0.02	1.60	1.53	1.54	33,100
20 Dec 18	1.54000 -0.03	1.56	1.48	1.56	95,140
19 Dec 18	1.57000 +0.02	1.62	1.56	1.56	48,380
18 Dec 18	1.55000 -0.01	1.61	1.53	1.57	73,920
17 Dec 18	1.56000 -0.05	1.66	1.55	1.65	83,040
14 Dec 18	1.61000 +0.03	1.63	1.57	1.58	67,980
13 Dec 18	1.58000 -0.08	1.65	1.53	1.65	112,200
12 Dec 18	1.66000 +0.03	1.69	1.60	1.66	194,540
11 Dec 18	1.63000 +0.03	1.71	1.61	1.65	30,800
10 Dec 18	1.60000 -0.08	1.65	1.58	1.65	109,600
07 Dec 18	1.68000 -0.01	1.77	1.66	1.73	71,800
06 Dec 18	1.69000 -0.14	1.81	1.50	1.74	176,620
05 Dec 18	1.83000 -0.05	1.91	1.78	1.90	64,220
04 Dec 18	1.88000 -0.30	2.14	1.83	2.14	460,520
03 Dec 18	2.18000 -0.03	2.26	2.17	2.24	30,340
30 Nov 18	2.21000 +0.00	2.26	2.15	2.20	22,220
29 Nov 18	2.21000 -0.08	2.29	2.20	2.29	47,920
28 Nov 18	2.29000 +0.10	2.33	2.13	2.20	84,160
27 Nov 18	2.19000 -0.08	2.28	2.17	2.28	55,440
26 Nov 18	2.27000 +0.00	2.39	2.24	2.35	57,420
23 Nov 18	2.27000 -0.16	2.43	2.25	2.43	51,900
22 Nov 18	2.43000 +0.11	2.44	2.30	2.31	32,380
21 Nov 18	2.32000 -0.02	2.33	2.29	2.29	79,380
20 Nov 18	2.34000 -0.08	2.41	2.28	2.40	85,300
19 Nov 18	2.42000 +0.07	2.44	2.33	2.35	41,280
16 Nov 18	2.35000 -0.12	2.47	2.32	2.47	54,180
15 Nov 18	2.47000 +0.09	2.50	2.34	2.35	83,700
14 Nov 18	2.38000 +0.06	2.38	2.26	2.34	32,340
13 Nov 18	2.32000 -0.10	2.44	2.31	2.41	21,040
12 Nov 18	2.42000 -0.07	2.50	2.40	2.50	17,860
09 Nov 18	2.49000 -0.14	2.60	2.47	2.60	27,160
08 Nov 18	2.63000 -0.09	2.74	2.60	2.70	25,640
07 Nov 18	2.72000 +0.05	2.72	2.67	2.70	17,720
06 Nov 18	2.67000 -0.03	2.73	2.63	2.71	25,040
05 Nov 18	2.70000 -0.01	2.73	2.66	2.72	21,920
02 Nov 18	2.71000 -0.10	2.83	2.61	2.83	54,960
01 Nov 18	2.81000 +0.22	2.90	2.73	2.85	190,980
31 Oct 18	2.59000 +0.17	2.61	2.44	2.49	83,600
30 Oct 18	2.42000 +0.02	2.45	2.36	2.40	51,200
29 Oct 18	2.40000 -0.15	2.54	2.40	2.53	59,660
26 Oct 18	2.55000 -0.02	2.62	2.53	2.57	27,100
25 Oct 18	2.57000 +0.03	2.61	2.53	2.54	24,120
24 Oct 18	2.54000 -0.15	2.73	2.53	2.70	97,500
23 Oct 18	2.69000 -0.09	2.77	2.64	2.77	72,100
22 Oct 18	2.78000 +0.02	2.85	2.73	2.80	32,100
19 Oct 18	2.76000 +0.02	2.82	2.72	2.73	60,980
18 Oct 18	2.74000 -0.07	2.88	2.70	2.81	76,060
17 Oct 18	2.81000 -0.08	2.88	2.79	2.85	53,760
16 Oct 18	2.89000 -0.02	2.95	2.85	2.91	40,340
15 Oct 18	2.91000 -0.06	3.01	2.88	2.94	85,700
12 Oct 18	2.97000 -0.05	3.04	2.89	2.99	166,580
11 Oct 18	3.02000 -0.10	3.11	2.98	3.06	209,500
10 Oct 18	3.12000 -0.09	3.22	3.09	3.22	132,200
09 Oct 18	3.21000 -0.01	3.25	3.20	3.22	88,720
05 Oct 18	3.22000 -0.02	3.25	3.20	3.22	140,880
04 Oct 18	3.24000 +0.04	3.27	3.18	3.21	217,960
03 Oct 18	3.20000 +0.15	3.20	3.02	3.06	329,840
02 Oct 18	3.05000 +0.03	3.24	3.02	3.15	361,140
01 Oct 18	3.02000 +0.07	3.09	3.01	3.07	93,320
28 Sep 18	2.95000 -0.02	3.12	2.90	2.99	274,300
27 Sep 18	2.97000 +0.02	3.00	2.93	2.99	110,540
26 Sep 18	2.95000 +0.10	2.97	2.86	2.86	177,060
25 Sep 18	2.85000 +0.06	2.91	2.76	2.80	87,260
24 Sep 18	2.79000 -0.06	2.84	2.68	2.80	81,060
21 Sep 18	2.85000 +0.10	2.87	2.72	2.75	271,600
20 Sep 18	2.75000 +0.07	2.78	2.65	2.69	236,460
19 Sep 18	2.68000 +0.14	2.70	2.54	2.55	173,800
18 Sep 18	2.54000 +0.02	2.59	2.45	2.53	96,840
17 Sep 18	2.52000 +0.01	2.55	2.41	2.51	46,360
14 Sep 18	2.51000 +0.25	2.53	2.24	2.25	265,500
13 Sep 18	2.26000 +0.01	2.28	2.22	2.25	35,180
12 Sep 18	2.25000 -0.05	2.32	2.23	2.30	25,620
11 Sep 18	2.30000 +0.06	2.31	2.23	2.23	33,520
10 Sep 18	2.24000 -0.11	2.35	2.24	2.33	90,840
07 Sep 18	2.35000 -0.05	2.41	2.34	2.41	39,240
06 Sep 18	2.40000 +0.02	2.42	2.38	2.39	12,560
05 Sep 18	2.38000 -0.06	2.45	2.37	2.44	46,580
04 Sep 18	2.44000 -0.06	2.50	2.43	2.48	49,820
31 Aug 18	2.50000 -0.07	2.58	2.50	2.58	88,220
30 Aug 18	2.57000 +0.01	2.58	2.54	2.56	17,480
29 Aug 18	2.56000 -0.02	2.60	2.55	2.57	17,240
28 Aug 18	2.58000 +0.03	2.60	2.55	2.58	35,980
27 Aug 18	2.55000 -0.01	2.61	2.54	2.56	71,720
24 Aug 18	2.56000 +0.01	2.57	2.53	2.56	25,660
23 Aug 18	2.55000 -0.03	2.59	2.55	2.56	22,000
22 Aug 18	2.58000 +0.02	2.58	2.51	2.57	4,900
21 Aug 18	2.56000 +0.01	2.60	2.50	2.57	144,000
20 Aug 18	2.55000 +0.07	2.59	2.46	2.46	81,000
17 Aug 18	2.48000 -0.04	2.50	2.41	2.50	47,360
16 Aug 18	2.52000 +0.19	2.56	2.36	2.37	76,740
15 Aug 18	2.33000 -0.07	2.45	2.29	2.40	62,420
14 Aug 18	2.40000 -0.06	2.49	2.37	2.49	20,340
13 Aug 18	2.46000 -0.05	2.53	2.46	2.51	18,380
10 Aug 18	2.51000 +0.04	2.52	2.45	2.49	31,720
09 Aug 18	2.47000 +0.01	2.49	2.41	2.46	23,200
08 Aug 18	2.46000 -0.07	2.54	2.46	2.52	23,180
07 Aug 18	2.53000 +0.07	2.55	2.44	2.44	35,100
03 Aug 18	2.46000 -0.09	2.54	2.39	2.54	113,080
02 Aug 18	2.55000 +0.05	2.56	2.48	2.51	53,320
01 Aug 18	2.50000 +0.04	2.51	2.41	2.42	32,080
31 Jul 18	2.46000 -0.01	2.49	2.42	2.48	51,020
30 Jul 18	2.47000 -0.12	2.60	2.45	2.59	119,500
27 Jul 18	2.59000 -0.06	2.67	2.56	2.65	33,220
26 Jul 18	2.65000 -0.09	2.72	2.63	2.72	29,440
25 Jul 18	2.74000 +0.08	2.75	2.64	2.66	109,460
24 Jul 18	2.66000 +0.05	2.67	2.61	2.61	150,300
23 Jul 18	2.61000 +0.01	2.63	2.60	2.62	30,020
20 Jul 18	2.60000 +0.03	2.61	2.55	2.58	45,060
19 Jul 18	2.57000 +0.00	2.60	2.54	2.59	17,980
18 Jul 18	2.57000 +0.09	2.60	2.46	2.48	79,660
17 Jul 18	2.48000 -0.10	2.59	2.48	2.59	119,280
16 Jul 18	2.58000 -0.03	2.61	2.54	2.60	45,100
13 Jul 18	2.61000 +0.05	2.62	2.56	2.56	38,740
12 Jul 18	2.56000 -0.01	2.63	2.52	2.56	92,460
11 Jul 18	2.57000 -0.02	2.58	2.51	2.58	46,660
10 Jul 18	2.59000 +0.08	2.60	2.52	2.52	45,420
09 Jul 18	2.51000 +0.02	2.57	2.47	2.55	46,820
06 Jul 18	2.49000 -0.02	2.53	2.48	2.51	54,460
05 Jul 18	2.51000 -0.02	2.55	2.51	2.54	28,680
04 Jul 18	2.53000 -0.02	2.55	2.50	2.54	14,440
03 Jul 18	2.55000 -0.08	2.62	2.51	2.62	86,360
29 Jun 18	2.63000 +0.09	2.63	2.54	2.58	71,520
28 Jun 18	2.54000 -0.04	2.65	2.52	2.56	74,960
27 Jun 18	2.58000 +0.07	2.62	2.52	2.52	147,160
26 Jun 18	2.51000 -0.04	2.60	2.47	2.55	197,560
25 Jun 18	2.55000 -0.13	2.67	2.42	2.67	152,540
22 Jun 18	2.68000 +0.08	2.70	2.62	2.62	25,960
21 Jun 18	2.60000 -0.10	2.70	2.59	2.70	48,320
20 Jun 18	2.70000 +0.07	2.73	2.62	2.63	30,060
19 Jun 18	2.63000 +0.00	2.65	2.60	2.61	21,860
18 Jun 18	2.63000 +0.05	2.65	2.57	2.58	45,920
15 Jun 18	2.58000 -0.10	2.68	2.53	2.67	125,360
14 Jun 18	2.68000 -0.05	2.74	2.67	2.74	38,700
13 Jun 18	2.73000 +0.00	2.76	2.71	2.71	39,880
12 Jun 18	2.73000 +0.03	2.75	2.70	2.74	43,140
11 Jun 18	2.70000 +0.01	2.74	2.69	2.72	40,760
08 Jun 18	2.69000 -0.01	2.73	2.69	2.72	57,900
07 Jun 18	2.70000 -0.05	2.75	2.70	2.74	77,920
06 Jun 18	2.75000 -0.19	2.76	2.71	2.73	179,840
05 Jun 18	2.94000 +0.01	2.96	2.89	2.93	32,900
04 Jun 18	2.93000 -0.05	3.00	2.88	3.00	88,720
01 Jun 18	2.98000 +0.16	3.02	2.88	2.90	164,000
31 May 18	2.82000 +0.12	2.83	2.72	2.73	196,140
30 May 18	2.70000 +0.03	2.72	2.69	2.71	15,000
29 May 18	2.67000 +0.02	2.75	2.67	2.73	51,040
28 May 18	2.65000 +0.04	2.69	2.56	2.59	54,720
25 May 18	2.61000 +0.09	2.65	2.50	2.50	64,820
24 May 18	2.52000 +0.03	2.53	2.48	2.52	72,060
23 May 18	2.49000 -0.03	2.56	2.49	2.52	28,380
22 May 18	2.52000 -0.13	2.66	2.50	2.65	58,780
18 May 18	2.65000 -0.07	2.72	2.54	2.71	102,720
17 May 18	2.72000 +0.10	2.73	2.63	2.63	73,880
16 May 18	2.62000 +0.13	2.63	2.50	2.50	284,740
15 May 18	2.49000 +0.06	2.51	2.40	2.42	48,340
14 May 18	2.43000 -0.01	2.47	2.40	2.47	16,240
11 May 18	2.44000 -0.05	2.51	2.44	2.50	35,900
10 May 18	2.49000 +0.11	2.53	2.38	2.39	177,640
09 May 18	2.38000 -0.02	2.40	2.30	2.40	121,700
08 May 18	2.40000 +0.00	2.40	2.35	2.39	42,400
07 May 18	2.40000 +0.02	2.43	2.38	2.40	28,380
04 May 18	2.38000 +0.04	2.39	2.33	2.34	14,860
03 May 18	2.34000 -0.02	2.40	2.33	2.36	66,960
02 May 18	2.36000 +0.02	2.40	2.33	2.33	178,360
01 May 18	2.34000 -0.03	2.37	2.34	2.37	157,000
30 Apr 18	2.37000 +0.03	2.40	2.34	2.34	42,160
27 Apr 18	2.34000 -0.02	2.35	2.33	2.35	17,180
26 Apr 18	2.36000 -0.03	2.40	2.36	2.40	95,200
25 Apr 18	2.39000 +0.04	2.40	2.33	2.35	43,100
24 Apr 18	2.35000 -0.04	2.42	2.35	2.38	74,880
23 Apr 18	2.39000 +0.04	2.39	2.29	2.32	26,920
20 Apr 18	2.35000 +0.03	2.35	2.27	2.32	45,980
19 Apr 18	2.32000 -0.05	2.37	2.31	2.37	53,680
18 Apr 18	2.37000 -0.03	2.42	2.36	2.41	47,300
17 Apr 18	2.40000 +0.03	2.41	2.32	2.36	41,360
16 Apr 18	2.37000 -0.05	2.43	2.35	2.43	51,640
13 Apr 18	2.42000 +0.03	2.43	2.36	2.39	46,860
12 Apr 18	2.39000 +0.08	2.39	2.28	2.32	48,700
11 Apr 18	2.31000 -0.07	2.42	2.20	2.33	195,580
10 Apr 18	2.38000 +0.08	2.39	2.30	2.30	93,580
09 Apr 18	2.30000 +0.14	2.38	2.16	2.16	106,420
06 Apr 18	2.16000 -0.03	2.20	2.14	2.19	45,280
05 Apr 18	2.19000 +0.04	2.19	2.15	2.17	50,940
04 Apr 18	2.15000 +0.03	2.17	2.09	2.10	53,940
03 Apr 18	2.12000 +0.02	2.13	2.09	2.10	60,040
02 Apr 18	2.10000 +0.00	2.12	2.06	2.08	14,200
29 Mar 18	2.10000 +0.02	2.11	2.05	2.06	67,760
28 Mar 18	2.08000 +0.00	2.10	2.05	2.05	71,320
27 Mar 18	2.08000 -0.07	2.16	2.08	2.13	79,300
26 Mar 18	2.15000 -0.06	2.28	2.03	2.20	301,640
23 Mar 18	2.21000 +0.05	2.26	2.15	2.18	185,780
22 Mar 18	2.16000 +0.06	2.20	2.09	2.09	373,360
21 Mar 18	2.10000 +0.07	2.10	2.03	2.03	115,080
20 Mar 18	2.03000 +0.00	2.05	2.01	2.02	192,620
19 Mar 18	2.03000 +0.02	2.04	2.00	2.03	113,260
16 Mar 18	2.01000 +0.04	2.03	1.97	1.98	252,360
15 Mar 18	1.97000 +0.09	1.98	1.90	1.90	169,840
14 Mar 18	1.88000 +0.02	1.91	1.85	1.89	59,480
13 Mar 18	1.86000 -0.02	1.91	1.86	1.89	52,700
12 Mar 18	1.88000 -0.01	1.90	1.83	1.88	66,800
09 Mar 18	1.89000 +0.04	1.89	1.83	1.84	90,560
08 Mar 18	1.85000 +0.03	1.88	1.83	1.83	52,080
07 Mar 18	1.82000 -0.03	1.86	1.82	1.85	76,400
06 Mar 18	1.85000 +0.04	1.87	1.80	1.80	12,160
05 Mar 18	1.81000 +0.02	1.84	1.79	1.80	16,360
02 Mar 18	1.79000 +0.06	1.80	1.73	1.74	19,380
01 Mar 18	1.73000 -0.09	1.82	1.71	1.81	81,080
28 Feb 18	1.82000 -0.04	1.88	1.82	1.84	28,860
27 Feb 18	1.86000 -0.03	1.91	1.82	1.90	25,100
26 Feb 18	1.89000 +0.01	1.92	1.87	1.88	81,900
23 Feb 18	1.88000 +0.03	1.88	1.82	1.85	92,140
22 Feb 18	1.85000 +0.00	1.88	1.82	1.85	40,980
21 Feb 18	1.85000 +0.00	1.86	1.82	1.84	74,660
20 Feb 18	1.85000 +0.03	1.86	1.79	1.81	80,540
16 Feb 18	1.82000 -0.02	1.84	1.80	1.83	32,280
15 Feb 18	1.84000 +0.07	1.84	1.77	1.77	181,000
14 Feb 18	1.77000 +0.06	1.77	1.71	1.74	77,460
13 Feb 18	1.71000 -0.04	1.75	1.71	1.74	19,160
12 Feb 18	1.75000 +0.05	1.78	1.69	1.69	69,340
09 Feb 18	1.70000 +0.02	1.70	1.63	1.70	195,640
08 Feb 18	1.68000 -0.01	1.71	1.65	1.70	26,240
07 Feb 18	1.69000 +0.00	1.72	1.66	1.66	87,540
06 Feb 18	1.69000 +0.03	1.69	1.62	1.62	46,020
05 Feb 18	1.66000 +0.04	1.70	1.60	1.60	122,120
02 Feb 18	1.62000 -0.02	1.67	1.58	1.66	28,640
01 Feb 18	1.64000 -0.01	1.69	1.63	1.66	113,960
31 Jan 18	1.65000 +0.00	1.67	1.63	1.65	26,480
30 Jan 18	1.65000 -0.01	1.68	1.61	1.65	53,500
29 Jan 18	1.66000 +0.02	1.68	1.64	1.64	50,940
26 Jan 18	1.64000 +0.02	1.67	1.62	1.65	235,260
25 Jan 18	1.62000 +0.05	1.64	1.55	1.58	73,640
24 Jan 18	1.57000 -0.05	1.62	1.52	1.61	40,020
23 Jan 18	1.62000 +0.02	1.62	1.58	1.59	32,140
22 Jan 18	1.60000 -0.02	1.64	1.58	1.64	36,200
19 Jan 18	1.62000 +0.00	1.65	1.61	1.65	42,680
18 Jan 18	1.62000 -0.05	1.69	1.62	1.66	37,980
17 Jan 18	1.67000 +0.03	1.68	1.62	1.62	28,800
16 Jan 18	1.64000 -0.05	1.69	1.62	1.67	40,740
15 Jan 18	1.69000 +0.05	1.69	1.62	1.65	47,880
12 Jan 18	1.64000 +0.07	1.66	1.56	1.56	65,680
11 Jan 18	1.57000 +0.02	1.60	1.54	1.56	28,460
10 Jan 18	1.55000 -0.03	1.60	1.54	1.56	26,680
09 Jan 18	1.58000 +0.04	1.58	1.51	1.51	48,440
08 Jan 18	1.54000 +0.01	1.55	1.51	1.51	29,140
05 Jan 18	1.53000 +0.00	1.55	1.52	1.53	16,100
04 Jan 18	1.53000 +0.00	1.54	1.51	1.51	19,980
03 Jan 18	1.53000 -0.01	1.54	1.50	1.52	25,240
02 Jan 18	1.54000 +0.00	1.58	1.52	1.58	12,160
29 Dec 17	1.54000 +0.01	1.55	1.52	1.52	5,180
28 Dec 17	1.53000 -0.02	1.56	1.52	1.56	9,160
27 Dec 17	1.55000 +0.02	1.57	1.51	1.55	24,420
22 Dec 17	1.53000 +0.04	1.55	1.48	1.50	53,000
21 Dec 17	1.49000 -0.01	1.50	1.47	1.50	24,700
20 Dec 17	1.50000 +0.02	1.50	1.46	1.48	27,760
19 Dec 17	1.48000 -0.01	1.50	1.47	1.48	15,940
18 Dec 17	1.49000 -0.01	1.53	1.47	1.49	32,700
15 Dec 17	1.50000 +0.02	1.50	1.45	1.48	44,520
14 Dec 17	1.48000 +0.04	1.49	1.43	1.43	59,340
13 Dec 17	1.44000 -0.03	1.47	1.43	1.44	38,720
12 Dec 17	1.47000 -0.01	1.48	1.43	1.46	66,620
11 Dec 17	1.48000 -0.03	1.52	1.48	1.49	54,800
08 Dec 17	1.51000 +0.03	1.51	1.44	1.49	48,860
07 Dec 17	1.48000 +0.04	1.48	1.44	1.44	6,340
06 Dec 17	1.44000 -0.07	1.50	1.41	1.50	100,280
05 Dec 17	1.51000 -0.01	1.54	1.51	1.52	38,680
04 Dec 17	1.52000 -0.06	1.58	1.52	1.58	36,220
01 Dec 17	1.58000 +0.02	1.58	1.55	1.57	15,840
30 Nov 17	1.56000 +0.00	1.58	1.54	1.56	15,360
29 Nov 17	1.56000 +0.04	1.56	1.52	1.53	36,060
28 Nov 17	1.52000 -0.03	1.59	1.52	1.53	40,640
27 Nov 17	1.55000 -0.06	1.62	1.54	1.62	21,060
24 Nov 17	1.61000 +0.06	1.63	1.54	1.54	31,840
23 Nov 17	1.55000 +0.01	1.56	1.53	1.53	6,620
22 Nov 17	1.54000 -0.01	1.59	1.54	1.55	18,560
21 Nov 17	1.55000 +0.02	1.56	1.53	1.53	30,100
20 Nov 17	1.53000 -0.04	1.56	1.52	1.54	10,060
17 Nov 17	1.57000 +0.01	1.60	1.54	1.57	20,620
16 Nov 17	1.56000 +0.05	1.59	1.51	1.52	16,020
15 Nov 17	1.51000 -0.05	1.55	1.51	1.51	26,000
14 Nov 17	1.56000 -0.04	1.61	1.56	1.60	68,520
13 Nov 17	1.60000 +0.02	1.61	1.58	1.58	36,600
10 Nov 17	1.58000 -0.05	1.62	1.58	1.59	32,000
09 Nov 17	1.63000 -0.01	1.66	1.61	1.62	26,780
08 Nov 17	1.64000 +0.01	1.64	1.55	1.60	24,900
07 Nov 17	1.63000 +0.00	1.63	1.59	1.59	26,420
06 Nov 17	1.63000 +0.04	1.64	1.59	1.61	45,380
03 Nov 17	1.59000 -0.07	1.66	1.56	1.66	100,660
02 Nov 17	1.66000 -0.09	1.71	1.59	1.69	47,680
01 Nov 17	1.75000 +0.00	1.78	1.72	1.75	16,500
31 Oct 17	1.75000 +0.00	1.75	1.71	1.74	18,620
30 Oct 17	1.75000 +0.11	1.75	1.61	1.61	35,520
27 Oct 17	1.64000 +0.01	1.70	1.61	1.62	244,900
26 Oct 17	1.63000 +0.00	1.64	1.60	1.60	11,160
25 Oct 17	1.63000 +0.02	1.63	1.57	1.60	46,820
24 Oct 17	1.61000 -0.02	1.64	1.59	1.63	52,940
23 Oct 17	1.63000 -0.04	1.68	1.55	1.65	45,200
20 Oct 17	1.67000 -0.02	1.70	1.65	1.66	23,220
19 Oct 17	1.69000 -0.01	1.73	1.66	1.72	37,900
18 Oct 17	1.70000 +0.02	1.71	1.65	1.65	104,280
17 Oct 17	1.68000 +0.01	1.68	1.61	1.66	37,460
16 Oct 17	1.67000 +0.00	1.68	1.65	1.66	41,080
13 Oct 17	1.67000 +0.02	1.69	1.65	1.66	28,540
12 Oct 17	1.65000 +0.01	1.67	1.65	1.65	35,280
11 Oct 17	1.64000 -0.01	1.66	1.64	1.66	30,600
10 Oct 17	1.65000 -0.01	1.66	1.65	1.65	48,780
06 Oct 17	1.66000 +0.03	1.66	1.63	1.64	67,940
05 Oct 17	1.63000 +0.11	1.64	1.55	1.61	178,140
04 Oct 17	1.52000 +0.12	1.54	1.40	1.40	59,060
03 Oct 17	1.40000 +0.02	1.41	1.38	1.39	119,820
02 Oct 17	1.38000 -0.01	1.40	1.37	1.37	9,040
29 Sep 17	1.39000 -0.02	1.44	1.36	1.44	35,940
28 Sep 17	1.41000 -0.03	1.45	1.41	1.42	56,780
27 Sep 17	1.44000 -0.02	1.49	1.43	1.48	19,920
26 Sep 17	1.46000 +0.02	1.48	1.43	1.43	59,280
25 Sep 17	1.44000 +0.03	1.45	1.41	1.41	73,680
22 Sep 17	1.41000 -0.01	1.42	1.37	1.40	19,920
21 Sep 17	1.42000 +0.00	1.44	1.38	1.40	41,660
20 Sep 17	1.42000 +0.08	1.42	1.35	1.35	40,580
19 Sep 17	1.34000 +0.03	1.35	1.31	1.31	35,940
18 Sep 17	1.31000 -0.04	1.34	1.31	1.32	10,180
15 Sep 17	1.35000 +0.03	1.35	1.33	1.34	28,040
14 Sep 17	1.32000 +0.01	1.34	1.31	1.31	38,080
13 Sep 17	1.31000 +0.05	1.32	1.28	1.29	65,680
12 Sep 17	1.26000 -0.01	1.29	1.26	1.29	20,520
11 Sep 17	1.27000 +0.00	1.29	1.26	1.27	117,860
08 Sep 17	1.27000 -0.02	1.29	1.27	1.29	9,380
07 Sep 17	1.29000 +0.01	1.29	1.27	1.28	27,020
06 Sep 17	1.28000 +0.00	1.29	1.28	1.28	13,300
05 Sep 17	1.28000 -0.01	1.31	1.28	1.31	30,620
01 Sep 17	1.29000 -0.01	1.30	1.29	1.30	21,820
31 Aug 17	1.30000 +0.01	1.30	1.29	1.30	23,400
30 Aug 17	1.29000 +0.01	1.30	1.28	1.29	6,280
29 Aug 17	1.28000 -0.02	1.31	1.27	1.29	16,040
28 Aug 17	1.30000 -0.04	1.34	1.29	1.31	13,920
25 Aug 17	1.34000 -0.01	1.35	1.34	1.35	7,960
24 Aug 17	1.35000 +0.03	1.35	1.31	1.31	12,060
23 Aug 17	1.32000 +0.01	1.34	1.31	1.32	12,340
22 Aug 17	1.31000 +0.01	1.32	1.25	1.29	7,680
21 Aug 17	1.30000 +0.02	1.32	1.26	1.31	15,820
18 Aug 17	1.28000 +0.03	1.28	1.25	1.27	5,160
17 Aug 17	1.25000 +0.07	1.28	1.17	1.19	59,640
16 Aug 17	1.18000 -0.02	1.20	1.17	1.18	13,780
15 Aug 17	1.20000 +0.00	1.21	1.16	1.20	52,740
14 Aug 17	1.20000 +0.00	1.21	1.19	1.20	2,280
11 Aug 17	1.20000 -0.01	1.23	1.20	1.20	13,160
10 Aug 17	1.21000 +0.01	1.23	1.20	1.20	18,220
09 Aug 17	1.20000 -0.04	1.25	1.20	1.25	43,180
08 Aug 17	1.24000 -0.03	1.29	1.24	1.29	44,700
04 Aug 17	1.27000 -0.02	1.30	1.24	1.29	27,880
03 Aug 17	1.29000 -0.04	1.36	1.29	1.35	25,960
02 Aug 17	1.33000 +0.02	1.37	1.31	1.32	25,100
01 Aug 17	1.31000 -0.01	1.36	1.29	1.35	22,480
31 Jul 17	1.32000 +0.00	1.32	1.30	1.32	25,320
28 Jul 17	1.32000 -0.01	1.35	1.30	1.35	16,240
27 Jul 17	1.33000 -0.03	1.36	1.33	1.36	17,720
26 Jul 17	1.36000 +0.02	1.39	1.34	1.35	24,660
25 Jul 17	1.34000 +0.05	1.35	1.30	1.32	19,240
24 Jul 17	1.29000 +0.00	1.31	1.28	1.29	5,220
21 Jul 17	1.29000 -0.06	1.37	1.28	1.37	23,680
20 Jul 17	1.35000 +0.05	1.39	1.31	1.32	13,540
19 Jul 17	1.30000 +0.04	1.31	1.26	1.26	98,260
18 Jul 17	1.26000 -0.02	1.29	1.26	1.28	27,480
17 Jul 17	1.28000 -0.02	1.30	1.27	1.29	9,020
14 Jul 17	1.30000 +0.00	1.31	1.27	1.28	11,540
13 Jul 17	1.30000 +0.02	1.31	1.27	1.27	36,060
12 Jul 17	1.28000 +0.02	1.30	1.26	1.27	48,200
11 Jul 17	1.26000 +0.00	1.27	1.26	1.26	21,960
10 Jul 17	1.26000 -0.04	1.30	1.24	1.30	46,160
07 Jul 17	1.30000 -0.02	1.32	1.29	1.32	45,140
06 Jul 17	1.32000 -0.01	1.35	1.32	1.34	10,600
05 Jul 17	1.33000 -0.01	1.36	1.33	1.35	13,180
04 Jul 17	1.34000 +0.01	1.36	1.33	1.35	6,600
30 Jun 17	1.33000 +0.00	1.35	1.33	1.34	7,900
29 Jun 17	1.33000 -0.06	1.40	1.33	1.40	17,340
28 Jun 17	1.39000 +0.06	1.40	1.33	1.33	48,660
27 Jun 17	1.33000 +0.00	1.35	1.33	1.34	14,020
26 Jun 17	1.33000 -0.01	1.35	1.33	1.33	11,700
23 Jun 17	1.34000 +0.03	1.35	1.30	1.30	19,200
22 Jun 17	1.31000 +0.02	1.32	1.30	1.30	9,160
21 Jun 17	1.29000 -0.02	1.32	1.28	1.31	67,800
20 Jun 17	1.31000 +0.00	1.32	1.30	1.30	25,260
19 Jun 17	1.31000 -0.04	1.37	1.31	1.37	27,920
16 Jun 17	1.35000 -0.02	1.38	1.35	1.37	22,520
15 Jun 17	1.37000 -0.01	1.42	1.36	1.37	8,600
14 Jun 17	1.38000 -0.06	1.45	1.36	1.43	52,540
13 Jun 17	1.44000 +0.01	1.46	1.41	1.43	20,980
12 Jun 17	1.43000 +0.00	1.47	1.43	1.44	12,760
09 Jun 17	1.43000 +0.02	1.45	1.41	1.42	11,800
08 Jun 17	1.41000 +0.05	1.43	1.35	1.38	21,340
07 Jun 17	1.36000 -0.02	1.43	1.35	1.37	23,120
06 Jun 17	1.38000 +0.01	1.41	1.36	1.37	36,900
05 Jun 17	1.37000 -0.05	1.42	1.37	1.42	39,340
02 Jun 17	1.42000 -0.02	1.50	1.42	1.49	58,680
01 Jun 17	1.44000 +0.08	1.48	1.35	1.36	90,760
31 May 17	1.36000 -0.02	1.39	1.34	1.37	146,860
30 May 17	1.38000 -0.03	1.41	1.37	1.41	29,140
29 May 17	1.41000 -0.02	1.44	1.40	1.41	18,580
26 May 17	1.43000 +0.00	1.44	1.41	1.43	107,060
25 May 17	1.43000 -0.01	1.46	1.43	1.43	39,180
24 May 17	1.44000 -0.01	1.51	1.42	1.46	43,160
23 May 17	1.45000 -0.04	1.51	1.45	1.49	36,000
19 May 17	1.49000 +0.04	1.51	1.45	1.46	54,980
18 May 17	1.45000 +0.01	1.46	1.43	1.44	77,700
17 May 17	1.44000 +0.00	1.47	1.44	1.45	78,040
16 May 17	1.44000 -0.03	1.48	1.44	1.48	63,800
15 May 17	1.47000 +0.00	1.52	1.47	1.52	64,340
12 May 17	1.47000 -0.06	1.53	1.47	1.53	54,440
11 May 17	1.53000 -0.01	1.55	1.50	1.55	115,320
10 May 17	1.54000 +0.01	1.57	1.53	1.53	44,960
09 May 17	1.53000 -0.05	1.59	1.50	1.58	100,880
08 May 17	1.58000 +0.01	1.60	1.57	1.58	40,500
05 May 17	1.57000 +0.04	1.59	1.52	1.53	76,780
04 May 17	1.53000 -0.14	1.69	1.51	1.68	271,400
03 May 17	1.67000 +0.01	1.68	1.65	1.66	31,680
02 May 17	1.66000 -0.02	1.70	1.65	1.68	19,720
01 May 17	1.68000 -0.01	1.69	1.67	1.69	15,400
28 Apr 17	1.69000 +0.01	1.71	1.66	1.66	12,740
27 Apr 17	1.68000 -0.02	1.73	1.66	1.70	43,800
26 Apr 17	1.70000 -0.03	1.73	1.70	1.73	11,000
25 Apr 17	1.73000 +0.00	1.75	1.71	1.75	14,800
24 Apr 17	1.73000 +0.02	1.73	1.71	1.71	15,040
21 Apr 17	1.71000 -0.05	1.76	1.70	1.75	55,680
20 Apr 17	1.76000 -0.01	1.78	1.75	1.76	22,140
19 Apr 17	1.77000 -0.08	1.87	1.75	1.85	57,460
18 Apr 17	1.85000 +0.00	1.87	1.83	1.86	26,620
17 Apr 17	1.85000 +0.00	1.91	1.84	1.90	76,920
13 Apr 17	1.85000 +0.08	1.92	1.82	1.85	92,940
12 Apr 17	1.77000 +0.01	1.78	1.75	1.75	148,500
11 Apr 17	1.76000 +0.01	1.78	1.73	1.74	65,160
10 Apr 17	1.75000 -0.01	1.79	1.75	1.79	42,840
07 Apr 17	1.76000 +0.00	1.78	1.72	1.74	61,920
06 Apr 17	1.76000 +0.00	1.77	1.74	1.75	36,560
05 Apr 17	1.76000 +0.02	1.79	1.73	1.73	28,680
04 Apr 17	1.74000 +0.02	1.75	1.71	1.71	14,320
03 Apr 17	1.72000 -0.02	1.77	1.70	1.74	38,840
31 Mar 17	1.74000 +0.01	1.75	1.72	1.72	13,900
30 Mar 17	1.73000 -0.03	1.81	1.72	1.81	20,520
29 Mar 17	1.76000 +0.00	1.76	1.74	1.76	27,080
28 Mar 17	1.76000 +0.01	1.78	1.71	1.78	31,960
27 Mar 17	1.75000 +0.04	1.81	1.68	1.68	47,740
24 Mar 17	1.71000 +0.00	1.73	1.69	1.70	17,500
23 Mar 17	1.71000 +0.02	1.72	1.67	1.69	36,860
22 Mar 17	1.69000 +0.03	1.69	1.65	1.66	20,940
21 Mar 17	1.66000 -0.03	1.69	1.65	1.69	97,880
20 Mar 17	1.69000 +0.02	1.69	1.66	1.69	37,820
17 Mar 17	1.67000 -0.01	1.73	1.67	1.69	50,000
16 Mar 17	1.68000 +0.00	1.75	1.67	1.69	35,320
15 Mar 17	1.68000 -0.01	1.73	1.68	1.70	28,460
14 Mar 17	1.69000 +0.00	1.70	1.65	1.70	42,000
13 Mar 17	1.69000 -0.03	1.73	1.67	1.73	51,060
10 Mar 17	1.72000 +0.11	1.73	1.59	1.62	299,640
09 Mar 17	1.61000 +0.01	1.65	1.58	1.60	84,800
08 Mar 17	1.60000 -0.11	1.72	1.56	1.70	206,340
07 Mar 17	1.71000 -0.01	1.75	1.68	1.75	40,180
06 Mar 17	1.72000 -0.05	1.81	1.70	1.81	79,080
03 Mar 17	1.77000 -0.05	1.90	1.75	1.88	101,960
02 Mar 17	1.82000 +0.11	1.87	1.67	1.69	242,040
01 Mar 17	1.71000 +0.01	1.76	1.67	1.72	72,640
28 Feb 17	1.70000 -0.02	1.71	1.67	1.70	71,020
27 Feb 17	1.72000 -0.07	1.78	1.70	1.78	90,140
24 Feb 17	1.79000 -0.09	1.86	1.79	1.86	66,480
23 Feb 17	1.88000 +0.00	1.91	1.86	1.91	87,640
22 Feb 17	1.88000 -0.07	1.93	1.88	1.91	36,960
21 Feb 17	1.95000 +0.08	1.95	1.88	1.89	39,880
17 Feb 17	1.87000 -0.03	1.90	1.83	1.90	47,440
16 Feb 17	1.90000 +0.00	1.91	1.89	1.90	24,020
15 Feb 17	1.90000 -0.01	1.94	1.89	1.92	35,320
14 Feb 17	1.91000 -0.04	1.95	1.90	1.95	32,040
13 Feb 17	1.95000 -0.04	2.00	1.92	2.00	55,820
10 Feb 17	1.99000 +0.02	2.04	1.96	1.99	91,680
09 Feb 17	1.97000 +0.02	1.99	1.93	1.97	63,660
08 Feb 17	1.95000 -0.04	1.98	1.94	1.98	59,000
07 Feb 17	1.99000 -0.06	2.05	1.97	2.05	105,060
06 Feb 17	2.05000 -0.03	2.12	2.03	2.12	30,740
03 Feb 17	2.08000 +0.04	2.08	2.04	2.05	28,760
02 Feb 17	2.04000 -0.01	2.06	2.01	2.06	49,200
01 Feb 17	2.05000 +0.03	2.05	2.02	2.04	130,540
31 Jan 17	2.02000 -0.04	2.07	2.00	2.03	62,860
30 Jan 17	2.06000 -0.07	2.14	2.01	2.11	164,740
27 Jan 17	2.13000 -0.06	2.23	2.11	2.23	54,060
26 Jan 17	2.19000 -0.11	2.33	2.15	2.32	203,220
25 Jan 17	2.30000 +0.11	2.35	2.19	2.19	202,760
24 Jan 17	2.19000 +0.09	2.19	2.11	2.12	112,840
23 Jan 17	2.10000 +0.02	2.12	2.07	2.08	107,900
20 Jan 17	2.08000 +0.05	2.08	2.03	2.05	52,860
19 Jan 17	2.03000 +0.01	2.04	2.00	2.02	28,060
18 Jan 17	2.02000 -0.06	2.09	2.00	2.08	52,640
17 Jan 17	2.08000 +0.03	2.10	2.03	2.05	63,100
16 Jan 17	2.05000 +0.05	2.05	2.00	2.05	49,020
13 Jan 17	2.00000 +0.02	2.03	1.99	2.00	89,540
12 Jan 17	1.98000 -0.02	2.04	1.98	2.03	125,100
11 Jan 17	2.00000 +0.05	2.01	1.95	1.99	50,760
10 Jan 17	1.95000 +0.00	1.98	1.94	1.96	31,320
09 Jan 17	1.95000 -0.05	2.02	1.94	2.02	54,860
06 Jan 17	2.00000 +0.01	2.05	1.99	1.99	29,240
05 Jan 17	1.99000 +0.01	2.03	1.96	1.99	115,340
04 Jan 17	1.98000 +0.05	2.02	1.93	1.97	52,780
03 Jan 17	1.93000 -0.03	2.01	1.93	1.96	42,660
30 Dec 16	1.96000 +0.01	1.96	1.92	1.95	32,300
29 Dec 16	1.95000 -0.03	1.98	1.95	1.95	15,500
28 Dec 16	1.98000 +0.06	1.98	1.91	1.93	37,000
23 Dec 16	1.92000 -0.01	1.95	1.91	1.93	30,200
22 Dec 16	1.93000 +0.00	1.98	1.92	1.93	58,080
21 Dec 16	1.93000 -0.04	2.00	1.89	2.00	110,000
20 Dec 16	1.97000 -0.07	2.03	1.97	2.00	120,280
19 Dec 16	2.04000 +0.02	2.10	2.02	2.04	62,480
16 Dec 16	2.02000 +0.04	2.05	1.99	1.99	64,420
15 Dec 16	1.98000 -0.01	2.04	1.91	1.95	120,440
14 Dec 16	1.99000 -0.06	2.04	1.96	2.04	95,920
13 Dec 16	2.05000 +0.05	2.06	1.96	2.02	88,520
12 Dec 16	2.00000 +0.04	2.14	1.99	2.01	341,000
09 Dec 16	1.96000 +0.08	1.96	1.89	1.91	70,540
08 Dec 16	1.88000 -0.02	1.95	1.88	1.90	70,280
07 Dec 16	1.90000 +0.00	1.94	1.87	1.90	43,860
06 Dec 16	1.90000 +0.07	1.96	1.84	1.85	124,580
05 Dec 16	1.83000 +0.01	1.85	1.77	1.84	44,840
02 Dec 16	1.82000 -0.02	1.85	1.81	1.81	28,040
01 Dec 16	1.84000 -0.05	1.97	1.81	1.95	115,280
30 Nov 16	1.89000 +0.20	1.92	1.74	1.77	144,140
29 Nov 16	1.69000 -0.08	1.80	1.67	1.80	84,160
28 Nov 16	1.77000 +0.00	1.79	1.77	1.78	78,060
25 Nov 16	1.77000 +0.05	1.80	1.70	1.72	74,060
24 Nov 16	1.72000 +0.07	1.72	1.65	1.67	470,500
23 Nov 16	1.65000 -0.01	1.68	1.63	1.65	186,840
22 Nov 16	1.66000 -0.02	1.71	1.66	1.70	37,720
21 Nov 16	1.68000 +0.04	1.70	1.63	1.68	58,060
18 Nov 16	1.64000 -0.02	1.69	1.63	1.66	30,240
17 Nov 16	1.66000 +0.02	1.71	1.65	1.65	64,440
16 Nov 16	1.64000 -0.02	1.67	1.60	1.66	24,760
15 Nov 16	1.66000 +0.12	1.69	1.56	1.58	76,800
14 Nov 16	1.54000 +0.02	1.59	1.48	1.53	97,180
11 Nov 16	1.52000 -0.05	1.57	1.50	1.57	53,240
10 Nov 16	1.57000 -0.09	1.67	1.57	1.65	63,900
09 Nov 16	1.66000 -0.02	1.68	1.60	1.66	79,740
08 Nov 16	1.68000 -0.02	1.73	1.62	1.70	39,320
07 Nov 16	1.70000 +0.12	1.78	1.59	1.59	68,920
04 Nov 16	1.58000 -0.01	1.63	1.50	1.61	184,560
03 Nov 16	1.59000 -0.10	1.71	1.58	1.71	164,560
02 Nov 16	1.69000 -0.14	1.80	1.67	1.80	396,520
01 Nov 16	1.83000 +0.01	1.84	1.76	1.84	69,800
31 Oct 16	1.82000 -0.06	1.91	1.81	1.86	34,080
28 Oct 16	1.88000 -0.06	1.96	1.87	1.94	66,560
27 Oct 16	1.94000 -0.05	2.00	1.93	1.98	50,440
26 Oct 16	1.99000 -0.07	2.06	1.97	2.05	58,200
25 Oct 16	2.06000 +0.01	2.09	2.02	2.05	89,000
24 Oct 16	2.05000 +0.00	2.08	2.02	2.06	80,280
21 Oct 16	2.05000 +0.07	2.08	1.95	1.96	116,420
20 Oct 16	1.98000 -0.01	2.01	1.95	2.00	29,760
19 Oct 16	1.99000 +0.10	2.02	1.88	1.90	95,980
18 Oct 16	1.89000 +0.01	1.90	1.87	1.90	20,980
17 Oct 16	1.88000 -0.03	1.93	1.86	1.93	20,660
14 Oct 16	1.91000 -0.08	2.00	1.90	1.99	32,180
13 Oct 16	1.99000 +0.08	1.99	1.88	1.89	29,640
12 Oct 16	1.91000 -0.02	1.95	1.87	1.95	30,400
11 Oct 16	1.93000 -0.06	2.04	1.92	1.96	41,480
07 Oct 16	1.99000 -0.01	2.05	1.95	2.01	53,440
06 Oct 16	2.00000 +0.01	2.03	1.84	1.96	209,340
05 Oct 16	1.99000 +0.15	1.99	1.85	1.87	160,460
04 Oct 16	1.84000 +0.13	1.85	1.71	1.74	499,160
03 Oct 16	1.71000 -0.04	1.76	1.70	1.76	56,200
30 Sep 16	1.75000 +0.00	1.78	1.73	1.77	456,240
29 Sep 16	1.75000 +0.05	1.77	1.70	1.72	120,360
28 Sep 16	1.70000 +0.09	1.75	1.65	1.69	121,640
27 Sep 16	1.61000 -0.02	1.66	1.59	1.63	57,680
26 Sep 16	1.63000 -0.07	1.70	1.61	1.70	37,440
23 Sep 16	1.70000 +0.02	1.74	1.66	1.68	77,620
22 Sep 16	1.68000 -0.01	1.69	1.66	1.67	35,760
21 Sep 16	1.69000 +0.06	1.69	1.61	1.65	56,340
20 Sep 16	1.63000 +0.01	1.67	1.60	1.64	30,680
19 Sep 16	1.62000 -0.03	1.67	1.60	1.65	19,360
16 Sep 16	1.65000 -0.01	1.69	1.63	1.68	56,120
15 Sep 16	1.66000 -0.03	1.69	1.65	1.68	36,240
14 Sep 16	1.69000 +0.02	1.72	1.64	1.66	38,300
13 Sep 16	1.67000 -0.13	1.74	1.64	1.74	70,560
12 Sep 16	1.80000 +0.07	1.80	1.65	1.74	110,780
09 Sep 16	1.73000 -0.07	1.79	1.70	1.78	47,240
08 Sep 16	1.80000 +0.01	1.80	1.76	1.80	31,040
07 Sep 16	1.79000 +0.02	1.80	1.77	1.77	20,080
06 Sep 16	1.77000 -0.02	1.81	1.76	1.80	33,240
02 Sep 16	1.79000 +0.05	1.80	1.74	1.78	27,420
01 Sep 16	1.74000 +0.09	1.74	1.65	1.66	41,380
31 Aug 16	1.65000 -0.09	1.77	1.62	1.77	77,160
30 Aug 16	1.74000 -0.06	1.80	1.73	1.80	54,460
29 Aug 16	1.80000 +0.05	1.81	1.75	1.79	62,980
26 Aug 16	1.75000 -0.02	1.80	1.74	1.80	37,660
25 Aug 16	1.77000 -0.03	1.80	1.75	1.80	60,880
24 Aug 16	1.80000 +0.04	1.84	1.79	1.84	133,360
23 Aug 16	1.76000 -0.01	1.81	1.70	1.76	51,820
22 Aug 16	1.77000 -0.04	1.80	1.75	1.80	19,880
19 Aug 16	1.81000 -0.01	1.82	1.78	1.82	21,660
18 Aug 16	1.82000 +0.02	1.82	1.78	1.81	59,040
17 Aug 16	1.80000 -0.01	1.82	1.77	1.79	32,580
16 Aug 16	1.81000 +0.01	1.85	1.72	1.81	88,640
15 Aug 16	1.80000 -0.05	1.92	1.77	1.86	92,000
12 Aug 16	1.85000 -0.13	1.97	1.82	1.97	168,680
11 Aug 16	1.98000 -0.06	2.08	1.96	2.08	49,380
10 Aug 16	2.04000 -0.01	2.09	2.01	2.08	124,700
09 Aug 16	2.05000 -0.11	2.18	2.04	2.18	78,240
08 Aug 16	2.16000 +0.05	2.21	2.11	2.11	104,260
05 Aug 16	2.11000 +0.09	2.15	1.98	2.02	261,680
04 Aug 16	2.02000 +0.12	2.02	1.92	1.92	176,140
03 Aug 16	1.90000 +0.03	1.93	1.85	1.89	44,720
02 Aug 16	1.87000 -0.01	1.97	1.83	1.90	66,160
29 Jul 16	1.88000 +0.06	1.91	1.85	1.90	73,420
28 Jul 16	1.82000 +0.06	1.83	1.73	1.73	45,540
27 Jul 16	1.76000 +0.05	1.84	1.71	1.71	61,240
26 Jul 16	1.71000 +0.05	1.73	1.66	1.69	41,960
25 Jul 16	1.66000 -0.03	1.69	1.65	1.69	33,160
22 Jul 16	1.69000 +0.12	1.75	1.65	1.69	106,880
21 Jul 16	1.57000 +0.02	1.60	1.55	1.55	22,640
20 Jul 16	1.55000 -0.01	1.57	1.55	1.57	63,540
19 Jul 16	1.56000 -0.01	1.59	1.55	1.58	9,320
18 Jul 16	1.57000 -0.02	1.61	1.56	1.60	10,940
15 Jul 16	1.59000 +0.01	1.60	1.56	1.59	11,080
14 Jul 16	1.58000 +0.01	1.60	1.55	1.60	150,080
13 Jul 16	1.57000 -0.01	1.63	1.56	1.59	19,300
12 Jul 16	1.58000 +0.05	1.58	1.54	1.54	185,400
11 Jul 16	1.53000 -0.02	1.60	1.53	1.57	25,780
08 Jul 16	1.55000 +0.00	1.60	1.54	1.57	15,760
07 Jul 16	1.55000 -0.07	1.69	1.52	1.63	65,520
06 Jul 16	1.62000 -0.08	1.71	1.61	1.71	44,080
05 Jul 16	1.70000 +0.04	1.77	1.60	1.60	80,660
04 Jul 16	1.66000 +0.04	1.68	1.55	1.60	21,100
30 Jun 16	1.62000 +0.13	1.67	1.43	1.50	176,380
29 Jun 16	1.49000 +0.16	1.49	1.34	1.34	125,180
28 Jun 16	1.33000 -0.03	1.42	1.32	1.37	67,360
27 Jun 16	1.36000 -0.07	1.45	1.32	1.43	57,080
24 Jun 16	1.43000 -0.08	1.53	1.42	1.47	119,220
23 Jun 16	1.51000 +0.00	1.54	1.51	1.52	14,260
22 Jun 16	1.51000 -0.03	1.57	1.51	1.54	47,460
21 Jun 16	1.54000 -0.02	1.58	1.52	1.58	14,560
20 Jun 16	1.56000 +0.07	1.56	1.50	1.52	84,640
17 Jun 16	1.49000 -0.01	1.54	1.47	1.52	87,360
16 Jun 16	1.50000 -0.10	1.59	1.46	1.59	61,700
15 Jun 16	1.60000 -0.02	1.62	1.56	1.62	43,500
14 Jun 16	1.62000 -0.10	1.71	1.60	1.71	38,120
13 Jun 16	1.72000 -0.01	1.80	1.71	1.73	30,420
10 Jun 16	1.73000 -0.08	1.87	1.72	1.87	34,880
09 Jun 16	1.81000 +0.01	1.91	1.75	1.80	26,860
08 Jun 16	1.80000 -0.04	1.92	1.80	1.83	71,140
07 Jun 16	1.84000 +0.10	1.84	1.72	1.73	66,260
06 Jun 16	1.74000 +0.02	1.75	1.71	1.73	56,220
03 Jun 16	1.72000 +0.01	1.75	1.69	1.73	20,760
02 Jun 16	1.71000 +0.02	1.73	1.68	1.68	61,560
01 Jun 16	1.69000 +0.03	1.75	1.65	1.65	33,420
31 May 16	1.66000 -0.04	1.70	1.65	1.68	425,380
30 May 16	1.70000 +0.00	1.73	1.66	1.67	21,060
27 May 16	1.70000 +0.04	1.71	1.63	1.67	18,380
26 May 16	1.66000 +0.01	1.71	1.60	1.65	65,160
25 May 16	1.65000 +0.04	1.67	1.63	1.63	19,740
24 May 16	1.61000 -0.05	1.65	1.59	1.63	51,160
20 May 16	1.66000 +0.05	1.68	1.61	1.64	31,900
19 May 16	1.61000 -0.07	1.66	1.57	1.63	44,800
18 May 16	1.68000 -0.09	1.75	1.64	1.74	126,380
17 May 16	1.77000 +0.13	1.79	1.60	1.67	148,380
16 May 16	1.64000 +0.08	1.67	1.56	1.63	60,300
13 May 16	1.56000 -0.17	1.72	1.56	1.71	83,640
12 May 16	1.73000 +0.03	1.75	1.68	1.75	35,340
11 May 16	1.70000 +0.01	1.80	1.63	1.70	63,120
10 May 16	1.69000 +0.00	1.73	1.65	1.70	38,260
09 May 16	1.69000 -0.30	2.06	1.65	2.03	313,720
06 May 16	1.99000 +0.24	2.05	1.87	2.00	477,020
05 May 16	1.75000 +0.34	1.90	1.55	1.67	464,160
04 May 16	1.41000 +0.05	1.42	1.34	1.35	72,680
03 May 16	1.36000 -0.05	1.44	1.34	1.44	132,460
02 May 16	1.41000 +0.00	1.44	1.36	1.43	39,820
29 Apr 16	1.41000 -0.07	1.54	1.40	1.53	52,940
28 Apr 16	1.48000 +0.04	1.50	1.45	1.45	72,620
27 Apr 16	1.44000 +0.09	1.45	1.38	1.38	91,300
26 Apr 16	1.35000 +0.01	1.37	1.31	1.35	158,100
25 Apr 16	1.34000 -0.01	1.37	1.33	1.36	304,560
22 Apr 16	1.35000 +0.07	1.43	1.28	1.30	79,620
21 Apr 16	1.28000 +0.05	1.31	1.24	1.24	25,720
20 Apr 16	1.23000 -0.03	1.29	1.22	1.26	26,240
19 Apr 16	1.26000 +0.04	1.27	1.22	1.24	39,620
18 Apr 16	1.22000 -0.02	1.26	1.20	1.20	35,200
15 Apr 16	1.24000 -0.01	1.29	1.22	1.25	83,940
14 Apr 16	1.25000 -0.07	1.38	1.25	1.32	48,200
13 Apr 16	1.32000 +0.12	1.33	1.20	1.22	90,680
12 Apr 16	1.20000 +0.06	1.24	1.14	1.15	102,040
11 Apr 16	1.14000 +0.03	1.15	1.12	1.13	20,340
08 Apr 16	1.11000 -0.01	1.15	1.10	1.12	25,500
07 Apr 16	1.12000 +0.01	1.12	1.10	1.12	26,080
06 Apr 16	1.11000 +0.00	1.12	1.09	1.11	56,680
05 Apr 16	1.11000 -0.07	1.17	1.09	1.17	46,500
04 Apr 16	1.18000 -0.03	1.21	1.16	1.21	18,420
01 Apr 16	1.21000 -0.02	1.22	1.16	1.22	16,540
31 Mar 16	1.23000 +0.01	1.24	1.20	1.22	16,300
30 Mar 16	1.22000 +0.01	1.25	1.20	1.24	33,880
29 Mar 16	1.21000 +0.01	1.23	1.16	1.16	63,380
28 Mar 16	1.20000 +0.02	1.21	1.18	1.21	35,920
24 Mar 16	1.18000 +0.03	1.19	1.13	1.14	25,620
23 Mar 16	1.15000 -0.04	1.19	1.14	1.19	51,740
22 Mar 16	1.19000 +0.01	1.19	1.14	1.18	51,440
21 Mar 16	1.18000 +0.00	1.20	1.13	1.17	91,200
18 Mar 16	1.18000 -0.01	1.21	1.11	1.20	99,460
17 Mar 16	1.19000 -0.02	1.23	1.19	1.23	84,720
16 Mar 16	1.21000 -0.01	1.25	1.18	1.23	50,920
15 Mar 16	1.22000 -0.02	1.26	1.19	1.26	48,980
14 Mar 16	1.24000 -0.01	1.28	1.23	1.28	52,600
11 Mar 16	1.25000 +0.06	1.26	1.19	1.19	75,840
10 Mar 16	1.19000 -0.01	1.21	1.18	1.19	26,060
09 Mar 16	1.20000 +0.00	1.23	1.20	1.23	45,000
08 Mar 16	1.20000 -0.05	1.26	1.19	1.26	55,820
07 Mar 16	1.25000 +0.04	1.29	1.22	1.27	55,800
04 Mar 16	1.21000 -0.01	1.23	1.20	1.22	71,620
03 Mar 16	1.22000 +0.07	1.23	1.15	1.18	92,080
02 Mar 16	1.15000 +0.03	1.20	1.10	1.15	53,300
01 Mar 16	1.12000 -0.04	1.19	1.06	1.19	42,860
29 Feb 16	1.16000 -0.03	1.23	1.14	1.23	65,820
26 Feb 16	1.19000 +0.02	1.36	1.16	1.36	63,760
25 Feb 16	1.17000 +0.04	1.24	1.06	1.13	156,340
24 Feb 16	1.13000 -0.02	1.14	1.10	1.12	97,640
23 Feb 16	1.15000 -0.01	1.16	1.13	1.16	107,260
22 Feb 16	1.16000 +0.03	1.18	1.13	1.14	114,580
19 Feb 16	1.13000 -0.03	1.16	1.09	1.14	124,120
18 Feb 16	1.16000 +0.03	1.19	1.13	1.15	179,240
17 Feb 16	1.13000 +0.00	1.18	1.11	1.15	263,900
16 Feb 16	1.13000 +0.02	1.15	1.07	1.15	120,360
12 Feb 16	1.11000 +0.03	1.14	1.06	1.13	106,300
11 Feb 16	1.08000 -0.20	1.26	1.07	1.24	133,380
10 Feb 16	1.28000 +0.02	1.33	1.22	1.25	56,620
09 Feb 16	1.26000 -0.09	1.35	1.24	1.35	144,660
08 Feb 16	1.35000 -0.09	1.45	1.30	1.45	79,240
05 Feb 16	1.44000 +0.07	1.47	1.34	1.38	114,580
04 Feb 16	1.37000 -0.33	1.75	1.26	1.75	415,460
03 Feb 16	1.70000 +0.18	1.70	1.50	1.57	38,320
02 Feb 16	1.52000 -0.25	1.66	1.50	1.66	52,100
01 Feb 16	1.77000 -0.06	1.83	1.70	1.73	26,720
29 Jan 16	1.83000 +0.08	1.83	1.75	1.75	39,520
28 Jan 16	1.75000 +0.01	1.86	1.69	1.79	33,000
27 Jan 16	1.74000 +0.05	1.83	1.68	1.68	37,260
26 Jan 16	1.69000 -0.01	1.70	1.65	1.66	34,600
25 Jan 16	1.70000 -0.19	1.82	1.56	1.73	104,780
22 Jan 16	1.89000 +0.48	2.07	1.46	1.46	243,520
21 Jan 16	1.41000 +0.06	1.45	1.33	1.33	58,560
20 Jan 16	1.35000 -0.15	1.50	1.25	1.50	73,420
19 Jan 16	1.50000 +0.00	1.54	1.43	1.49	135,300
18 Jan 16	1.50000 +0.01	1.52	1.44	1.52	33,620
15 Jan 16	1.49000 -0.07	1.58	1.45	1.58	53,740
14 Jan 16	1.56000 -0.13	1.70	1.50	1.70	57,360
13 Jan 16	1.69000 -0.02	1.76	1.63	1.66	56,360
12 Jan 16	1.71000 +0.00	1.79	1.60	1.78	52,020
11 Jan 16	1.71000 -0.16	1.90	1.70	1.90	259,000
08 Jan 16	1.87000 +0.03	1.92	1.84	1.91	22,880
07 Jan 16	1.84000 -0.17	1.92	1.82	1.92	50,420
06 Jan 16	2.01000 -0.06	2.07	2.00	2.04	67,880
05 Jan 16	2.07000 -0.07	2.14	2.05	2.13	33,260
04 Jan 16	2.14000 -0.12	2.27	2.12	2.25	29,560
31 Dec 15	2.26000 -0.04	2.31	2.21	2.29	22,960
30 Dec 15	2.30000 -0.01	2.34	2.30	2.31	15,280
29 Dec 15	2.31000 +0.12	2.32	2.19	2.19	25,560
24 Dec 15	2.19000 +0.02	2.22	2.15	2.15	28,800
23 Dec 15	2.17000 -0.02	2.26	2.15	2.22	86,020
22 Dec 15	2.19000 -0.03	2.24	2.16	2.24	38,120
21 Dec 15	2.22000 -0.03	2.30	2.16	2.25	36,700
18 Dec 15	2.25000 +0.14	2.25	2.10	2.10	79,280
17 Dec 15	2.11000 +0.01	2.13	2.06	2.09	81,100
16 Dec 15	2.10000 +0.10	2.17	1.95	2.00	71,080
15 Dec 15	2.00000 -0.03	2.11	1.99	2.07	91,680
14 Dec 15	2.03000 -0.01	2.05	2.00	2.01	41,260
11 Dec 15	2.04000 -0.06	2.06	2.01	2.06	27,320
10 Dec 15	2.10000 -0.09	2.17	2.06	2.17	24,340
09 Dec 15	2.19000 +0.07	2.38	2.08	2.15	101,980
08 Dec 15	2.12000 -0.01	2.14	2.00	2.09	39,780
07 Dec 15	2.13000 -0.09	2.18	2.06	2.18	78,100
04 Dec 15	2.22000 -0.05	2.25	2.19	2.24	46,660
03 Dec 15	2.27000 +0.02	2.28	2.23	2.25	29,280
02 Dec 15	2.25000 -0.06	2.31	2.21	2.30	83,840
01 Dec 15	2.31000 -0.08	2.39	2.30	2.35	21,460
30 Nov 15	2.39000 -0.01	2.42	2.35	2.35	27,480
27 Nov 15	2.40000 +0.03	2.44	2.31	2.31	10,980
26 Nov 15	2.37000 +0.02	2.49	2.32	2.32	23,980
25 Nov 15	2.35000 +0.03	2.37	2.30	2.31	46,060
24 Nov 15	2.32000 +0.01	2.42	2.30	2.30	50,640
23 Nov 15	2.31000 +0.04	2.36	2.25	2.27	27,880
20 Nov 15	2.27000 +0.01	2.36	2.25	2.25	86,020
19 Nov 15	2.26000 -0.10	2.38	2.24	2.33	66,740
18 Nov 15	2.36000 +0.06	2.38	2.30	2.30	105,280
17 Nov 15	2.30000 +0.03	2.31	2.25	2.29	60,000
16 Nov 15	2.27000 -0.07	2.38	2.26	2.28	87,560
13 Nov 15	2.34000 +0.06	2.36	2.22	2.27	83,420
12 Nov 15	2.28000 -0.13	2.40	2.25	2.40	58,020
11 Nov 15	2.41000 -0.03	2.43	2.40	2.41	42,640
10 Nov 15	2.44000 -0.02	2.44	2.39	2.40	40,080
09 Nov 15	2.46000 +0.08	2.46	2.39	2.41	55,440
06 Nov 15	2.38000 -0.08	2.41	2.30	2.41	65,640
05 Nov 15	2.46000 -0.03	2.50	2.44	2.44	33,120
04 Nov 15	2.49000 -0.02	2.51	2.43	2.48	53,220
03 Nov 15	2.51000 +0.07	2.61	2.45	2.55	47,020
02 Nov 15	2.44000 +0.19	2.51	2.27	2.27	95,080
30 Oct 15	2.25000 +0.10	2.33	2.19	2.28	313,180
29 Oct 15	2.15000 -0.46	2.46	2.13	2.40	1,587,040
28 Oct 15	2.61000 -0.05	2.78	2.55	2.66	103,720
27 Oct 15	2.66000 -0.04	2.70	2.61	2.66	106,140
26 Oct 15	2.70000 -0.15	2.81	2.69	2.80	45,040
23 Oct 15	2.85000 +0.03	2.87	2.73	2.79	69,280
22 Oct 15	2.82000 -0.03	2.92	2.80	2.90	40,480
21 Oct 15	2.85000 +0.03	2.89	2.81	2.84	16,100
20 Oct 15	2.82000 +0.02	2.89	2.80	2.81	89,820
19 Oct 15	2.80000 -0.02	2.84	2.70	2.80	228,120
16 Oct 15	2.82000 -0.13	2.98	2.80	2.88	42,860
15 Oct 15	2.95000 +0.03	2.97	2.78	2.91	60,740
14 Oct 15	2.92000 +0.00	2.99	2.87	2.95	32,540
13 Oct 15	2.92000 -0.06	2.99	2.85	2.99	35,380
09 Oct 15	2.98000 +0.08	2.99	2.86	2.98	71,180
08 Oct 15	2.90000 +0.00	2.95	2.81	2.91	95,140
07 Oct 15	2.90000 -0.07	3.10	2.83	2.94	103,980
06 Oct 15	2.97000 +0.10	2.99	2.87	2.87	45,540
05 Oct 15	2.87000 +0.25	2.93	2.60	2.60	124,300
02 Oct 15	2.62000 +0.09	2.63	2.47	2.47	30,700
01 Oct 15	2.53000 +0.15	2.57	2.40	2.43	69,820
30 Sep 15	2.38000 +0.08	2.41	2.27	2.30	169,940
29 Sep 15	2.30000 -0.04	2.38	2.28	2.37	193,280
28 Sep 15	2.34000 -0.31	2.56	2.31	2.56	127,500
25 Sep 15	2.65000 +0.00	2.68	2.61	2.65	102,820
24 Sep 15	2.65000 -0.14	2.74	2.61	2.74	146,920
23 Sep 15	2.79000 +0.12	2.81	2.65	2.68	89,820
22 Sep 15	2.67000 +0.03	2.75	2.56	2.62	82,120
21 Sep 15	2.64000 +0.01	2.74	2.62	2.68	160,580
18 Sep 15	2.63000 -0.17	2.84	2.62	2.84	219,180
17 Sep 15	2.80000 +0.07	2.90	2.60	2.68	213,020
16 Sep 15	2.73000 +0.16	2.91	2.53	2.56	279,140
15 Sep 15	2.57000 +0.00	2.60	2.50	2.57	147,500
14 Sep 15	2.57000 -0.07	2.67	2.53	2.67	108,280
11 Sep 15	2.64000 -0.22	2.82	2.60	2.80	180,280
10 Sep 15	2.86000 +0.06	2.91	2.76	2.80	41,460
09 Sep 15	2.80000 -0.13	3.05	2.77	2.88	82,100
08 Sep 15	2.93000 +0.09	2.93	2.81	2.85	98,600
04 Sep 15	2.84000 -0.14	2.96	2.84	2.89	100,780
03 Sep 15	2.98000 -0.05	3.09	2.96	3.07	45,220
02 Sep 15	3.03000 +0.01	3.11	2.91	3.05	522,420
01 Sep 15	3.02000 -0.25	3.24	3.00	3.20	219,920
31 Aug 15	3.27000 +0.21	3.33	2.90	3.00	116,740
28 Aug 15	3.06000 +0.15	3.08	2.85	2.99	47,100
27 Aug 15	2.91000 +0.12	2.98	2.84	2.85	72,160
26 Aug 15	2.79000 +0.16	2.83	2.60	2.60	98,440
25 Aug 15	2.63000 +0.07	2.70	2.60	2.63	72,060
24 Aug 15	2.56000 -0.06	2.64	2.33	2.49	94,360
21 Aug 15	2.62000 -0.07	2.64	2.56	2.64	38,260
20 Aug 15	2.69000 -0.11	2.86	2.68	2.86	44,420
19 Aug 15	2.80000 +0.12	2.82	2.59	2.63	104,740
18 Aug 15	2.68000 +0.00	2.72	2.58	2.68	52,140
17 Aug 15	2.68000 +0.03	2.74	2.59	2.70	36,200
14 Aug 15	2.65000 +0.12	2.72	2.56	2.72	32,140
13 Aug 15	2.53000 -0.04	2.59	2.51	2.55	55,400
12 Aug 15	2.57000 -0.11	2.68	2.52	2.68	42,820
11 Aug 15	2.68000 -0.08	2.71	2.61	2.69	17,520
10 Aug 15	2.76000 +0.08	2.81	2.60	2.65	37,740
07 Aug 15	2.68000 -0.17	2.88	2.64	2.87	51,340
06 Aug 15	2.85000 +0.05	2.86	2.68	2.73	26,640
05 Aug 15	2.80000 -0.12	2.96	2.78	2.93	55,340
04 Aug 15	2.92000 -0.08	3.14	2.90	3.05	55,840
31 Jul 15	3.00000 -0.33	3.37	2.98	3.37	103,860
30 Jul 15	3.33000 +0.05	3.65	3.19	3.38	89,260
29 Jul 15	3.28000 +0.15	3.30	3.08	3.08	21,900
28 Jul 15	3.13000 +0.13	3.18	2.96	2.96	40,100
27 Jul 15	3.00000 -0.29	3.28	2.94	3.26	54,960
24 Jul 15	3.29000 -0.17	3.49	3.28	3.49	58,780
23 Jul 15	3.46000 -0.01	3.58	3.34	3.51	31,100
22 Jul 15	3.47000 -0.10	3.60	3.45	3.50	38,800
21 Jul 15	3.57000 +0.09	3.60	3.44	3.44	47,560
20 Jul 15	3.48000 -0.06	3.58	3.45	3.55	26,140
17 Jul 15	3.54000 -0.03	3.56	3.49	3.54	52,420
16 Jul 15	3.57000 +0.04	3.66	3.52	3.53	39,080
15 Jul 15	3.53000 -0.17	3.71	3.52	3.70	44,740
14 Jul 15	3.70000 +0.02	3.79	3.68	3.70	60,740
13 Jul 15	3.68000 -0.06	3.75	3.64	3.75	26,640
10 Jul 15	3.74000 -0.02	3.78	3.63	3.78	58,500
09 Jul 15	3.76000 -0.02	4.03	3.71	3.89	93,280
08 Jul 15	3.78000 -0.01	3.88	3.66	3.66	93,940
07 Jul 15	3.79000 +0.08	3.83	3.54	3.72	182,300
06 Jul 15	3.71000 -0.10	3.77	3.63	3.77	61,660
03 Jul 15	3.81000 +0.01	3.89	3.75	3.75	27,880
02 Jul 15	3.80000 -0.05	3.88	3.74	3.77	33,160
30 Jun 15	3.85000 -0.08	3.95	3.72	3.95	60,100
29 Jun 15	3.93000 -0.14	3.98	3.82	3.97	55,380
26 Jun 15	4.07000 -0.03	4.08	3.94	4.00	84,420
25 Jun 15	4.10000 -0.07	4.22	4.06	4.16	73,060
24 Jun 15	4.17000 +0.08	4.18	4.05	4.07	49,360
23 Jun 15	4.09000 +0.13	4.17	3.94	3.95	73,780
22 Jun 15	3.96000 +0.03	4.00	3.94	3.95	43,040
19 Jun 15	3.93000 -0.03	4.00	3.90	3.92	169,260
18 Jun 15	3.96000 +0.07	3.97	3.88	3.89	113,460
17 Jun 15	3.89000 -0.02	3.98	3.78	3.90	327,740
16 Jun 15	3.91000 -0.05	4.03	3.88	3.96	60,980
15 Jun 15	3.96000 -0.29	4.25	3.95	4.21	70,120
12 Jun 15	4.25000 +0.10	4.29	4.13	4.18	109,760
11 Jun 15	4.15000 +0.05	4.24	4.14	4.15	73,020
10 Jun 15	4.10000 +0.22	4.13	3.93	3.93	146,060
09 Jun 15	3.88000 -0.01	3.99	3.85	3.94	27,120
08 Jun 15	3.89000 -0.12	3.97	3.84	3.97	47,380
05 Jun 15	4.01000 -0.14	4.05	3.89	4.02	156,060
04 Jun 15	4.15000 -0.06	4.28	4.10	4.24	150,580
03 Jun 15	4.21000 +0.19	4.26	3.97	3.99	223,780
02 Jun 15	4.02000 +0.14	4.06	3.85	3.89	241,800
01 Jun 15	3.88000 +0.16	3.93	3.65	3.75	174,340
29 May 15	3.72000 -0.07	3.87	3.61	3.87	141,460
28 May 15	3.79000 -0.04	3.86	3.76	3.86	57,240
27 May 15	3.83000 -0.12	4.00	3.76	4.00	59,480
26 May 15	3.95000 +0.02	4.00	3.90	3.90	69,760
25 May 15	3.93000 +0.15	3.95	3.79	3.79	28,820
22 May 15	3.78000 +0.02	3.80	3.72	3.78	35,800
21 May 15	3.76000 +0.07	3.78	3.67	3.70	91,320
20 May 15	3.69000 +0.22	3.70	3.51	3.51	126,660
19 May 15	3.47000 -0.22	3.70	3.42	3.70	118,540
15 May 15	3.69000 +0.12	3.73	3.51	3.52	182,360
14 May 15	3.57000 -0.07	3.70	3.53	3.66	80,420
13 May 15	3.64000 +0.01	3.70	3.61	3.67	96,240
12 May 15	3.63000 +0.02	3.71	3.61	3.63	267,400
11 May 15	3.61000 +0.15	3.63	3.49	3.49	102,760
08 May 15	3.46000 +0.09	3.53	3.34	3.39	239,260
07 May 15	3.37000 -0.20	3.57	3.35	3.57	73,660
06 May 15	3.57000 -0.06	3.61	3.27	3.60	110,820
05 May 15	3.63000 +0.09	3.73	3.60	3.60	119,480
04 May 15	3.54000 +0.07	3.65	3.51	3.52	166,120
01 May 15	3.47000 +0.12	3.66	3.35	3.37	417,520
30 Apr 15	3.35000 +0.20	3.40	3.25	3.28	471,500
29 Apr 15	3.15000 +0.16	3.20	2.99	2.99	114,160
28 Apr 15	2.99000 -0.06	3.04	2.93	3.01	38,600
27 Apr 15	3.05000 -0.02	3.14	3.01	3.05	73,100
24 Apr 15	3.07000 -0.01	3.14	3.05	3.09	24,660
23 Apr 15	3.08000 -0.06	3.24	3.01	3.24	87,440
22 Apr 15	3.14000 -0.05	3.18	2.92	3.16	111,820
21 Apr 15	3.19000 -0.09	3.32	3.15	3.28	96,280
20 Apr 15	3.28000 +0.12	3.40	3.19	3.21	53,400
17 Apr 15	3.16000 -0.07	3.22	3.06	3.22	45,740
16 Apr 15	3.23000 +0.04	3.27	2.98	3.17	54,420
15 Apr 15	3.19000 +0.24	3.26	2.93	2.95	144,380
14 Apr 15	2.95000 +0.10	2.95	2.89	2.91	58,960
13 Apr 15	2.85000 +0.01	2.92	2.84	2.89	38,220
10 Apr 15	2.84000 +0.19	2.88	2.66	2.66	86,040
09 Apr 15	2.65000 +0.11	2.67	2.50	2.55	37,840
08 Apr 15	2.54000 +0.02	2.55	2.43	2.50	42,640
07 Apr 15	2.52000 +0.00	2.64	2.48	2.55	43,300
06 Apr 15	2.52000 +0.19	2.54	2.30	2.32	55,160
02 Apr 15	2.33000 -0.04	2.44	2.33	2.36	65,580
01 Apr 15	2.37000 +0.05	2.37	2.25	2.31	47,140
31 Mar 15	2.32000 +0.02	2.36	2.30	2.33	29,480
30 Mar 15	2.30000 -0.10	2.39	2.25	2.39	58,620
27 Mar 15	2.40000 -0.07	2.46	2.38	2.46	17,620
26 Mar 15	2.47000 +0.06	2.50	2.45	2.50	27,700
25 Mar 15	2.41000 -0.02	2.46	2.38	2.46	170,100
24 Mar 15	2.43000 -0.01	2.52	2.43	2.48	42,980
23 Mar 15	2.44000 +0.01	2.50	2.43	2.43	96,300
20 Mar 15	2.43000 +0.05	2.47	2.41	2.47	33,240
19 Mar 15	2.38000 +0.09	2.43	2.20	2.28	47,880
18 Mar 15	2.29000 +0.13	2.30	2.15	2.18	98,900
17 Mar 15	2.16000 +0.02	2.21	2.11	2.15	58,540
16 Mar 15	2.14000 -0.04	2.21	2.05	2.21	28,000
13 Mar 15	2.18000 -0.01	2.19	2.11	2.19	29,500
12 Mar 15	2.19000 -0.07	2.27	2.15	2.25	51,240
11 Mar 15	2.26000 +0.01	2.27	2.22	2.25	75,020
10 Mar 15	2.25000 -0.03	2.29	2.21	2.27	31,360
09 Mar 15	2.28000 +0.04	2.32	2.21	2.25	45,920
06 Mar 15	2.24000 -0.03	2.28	2.21	2.25	272,160
05 Mar 15	2.27000 -0.01	2.34	2.22	2.28	107,440
04 Mar 15	2.28000 +0.02	2.30	2.24	2.26	145,440
03 Mar 15	2.26000 +0.04	2.30	2.23	2.25	126,860
02 Mar 15	2.22000 -0.06	2.28	2.21	2.26	38,160
27 Feb 15	2.28000 -0.02	2.31	2.27	2.31	22,180
26 Feb 15	2.30000 -0.03	2.36	2.29	2.35	80,440
25 Feb 15	2.33000 +0.03	2.35	2.26	2.30	97,380
24 Feb 15	2.30000 -0.01	2.38	2.28	2.31	24,880
23 Feb 15	2.31000 +0.02	2.38	2.27	2.29	38,960
20 Feb 15	2.29000 +0.04	2.48	2.25	2.42	137,000
19 Feb 15	2.25000 +0.04	2.40	2.20	2.28	52,880
18 Feb 15	2.21000 +0.03	2.22	2.18	2.18	14,020
17 Feb 15	2.18000 -0.01	2.19	2.16	2.19	63,200
13 Feb 15	2.19000 -0.03	2.23	2.19	2.23	22,520
12 Feb 15	2.22000 +0.00	2.29	2.19	2.27	13,600
11 Feb 15	2.22000 -0.05	2.25	2.16	2.25	38,700
10 Feb 15	2.27000 -0.05	2.39	2.23	2.39	20,620
09 Feb 15	2.32000 +0.11	2.40	2.20	2.20	85,020
06 Feb 15	2.21000 +0.03	2.23	2.18	2.20	21,100
05 Feb 15	2.18000 +0.02	2.20	2.16	2.20	44,320
04 Feb 15	2.16000 -0.05	2.19	2.12	2.18	52,020
03 Feb 15	2.21000 +0.04	2.23	2.18	2.20	38,380
02 Feb 15	2.17000 +0.01	2.20	2.10	2.20	46,900
30 Jan 15	2.16000 -0.04	2.23	2.13	2.20	40,480
29 Jan 15	2.20000 -0.11	2.41	2.20	2.30	41,620
28 Jan 15	2.31000 -0.02	2.48	2.30	2.40	62,620
27 Jan 15	2.33000 +0.11	2.35	2.13	2.15	41,060
26 Jan 15	2.22000 +0.00	2.27	2.21	2.26	21,140
23 Jan 15	2.22000 +0.09	2.29	2.12	2.13	30,480
22 Jan 15	2.13000 -0.19	2.36	2.12	2.35	30,220
21 Jan 15	2.32000 +0.01	2.37	2.24	2.30	21,580
20 Jan 15	2.31000 +0.13	2.32	2.10	2.12	196,820
19 Jan 15	2.18000 +0.00	2.19	2.07	2.17	30,060
16 Jan 15	2.18000 -0.04	2.34	2.14	2.25	72,120
15 Jan 15	2.22000 -0.05	2.31	2.18	2.30	31,060
14 Jan 15	2.27000 -0.23	2.50	2.18	2.47	92,760
13 Jan 15	2.50000 +0.00	2.57	2.48	2.51	135,880
12 Jan 15	2.50000 -0.14	2.60	2.50	2.58	121,220
09 Jan 15	2.64000 +0.14	2.64	2.50	2.55	82,440
08 Jan 15	2.50000 +0.00	2.56	2.50	2.54	42,180
07 Jan 15	2.50000 +0.00	2.54	2.50	2.54	60,740
06 Jan 15	2.50000 +0.00	2.52	2.50	2.52	148,820
05 Jan 15	2.50000 -0.05	2.59	2.47	2.55	50,240
02 Jan 15	2.55000 -0.09	2.70	2.52	2.70	67,240
31 Dec 14	2.64000 +0.08	2.65	2.48	2.59	71,680
30 Dec 14	2.56000 -0.20	2.73	2.43	2.72	162,180
29 Dec 14	2.76000 +0.02	2.83	2.72	2.75	92,460
24 Dec 14	2.74000 -0.08	2.84	2.69	2.84	60,360
23 Dec 14	2.82000 +0.32	2.94	2.47	2.47	145,660
22 Dec 14	2.50000 -0.10	2.68	2.44	2.66	144,380
19 Dec 14	2.60000 +0.05	2.88	2.53	2.70	764,960
18 Dec 14	2.55000 +0.23	2.75	2.38	2.75	127,340
17 Dec 14	2.32000 +0.18	2.53	2.15	2.25	226,820
16 Dec 14	2.14000 +0.27	2.22	1.82	1.95	177,800
15 Dec 14	1.87000 -0.18	2.06	1.80	2.06	196,580
12 Dec 14	2.05000 +0.01	2.06	1.96	2.06	106,080
11 Dec 14	2.04000 -0.05	2.16	2.01	2.02	116,160
10 Dec 14	2.09000 -0.15	2.25	1.98	2.21	149,520
09 Dec 14	2.24000 -0.01	2.37	2.20	2.27	162,380
08 Dec 14	2.25000 -0.32	2.54	2.15	2.53	195,760
05 Dec 14	2.57000 +0.04	2.70	2.55	2.62	136,700
04 Dec 14	2.53000 -0.23	2.79	2.51	2.79	137,780
03 Dec 14	2.76000 +0.09	2.78	2.68	2.68	54,660
02 Dec 14	2.67000 -0.02	2.81	2.66	2.69	110,660
01 Dec 14	2.69000 -0.33	2.97	2.65	2.96	158,700
28 Nov 14	3.02000 +0.10	3.02	2.78	2.92	76,480
27 Nov 14	2.92000 -0.21	3.15	2.92	3.15	128,160
26 Nov 14	3.13000 -0.14	3.25	3.12	3.22	51,460
25 Nov 14	3.27000 -0.09	3.40	3.24	3.35	75,140
24 Nov 14	3.36000 -0.06	3.45	3.32	3.42	66,920
21 Nov 14	3.42000 +0.11	3.43	3.32	3.33	70,480
20 Nov 14	3.31000 +0.09	3.37	3.20	3.22	101,520
19 Nov 14	3.22000 -0.06	3.33	3.15	3.30	55,220
18 Nov 14	3.28000 +0.01	3.40	3.25	3.34	78,260
17 Nov 14	3.27000 +0.04	3.40	3.21	3.23	73,740
14 Nov 14	3.23000 +0.06	3.26	3.14	3.24	57,020
13 Nov 14	3.17000 -0.23	3.42	3.16	3.42	96,200
12 Nov 14	3.40000 +0.11	3.49	3.25	3.32	103,220
11 Nov 14	3.29000 +0.01	3.37	3.27	3.32	152,260
10 Nov 14	3.28000 +0.06	3.31	3.23	3.30	141,280
07 Nov 14	3.22000 -0.05	3.37	3.17	3.37	133,980
06 Nov 14	3.27000 -0.04	3.38	3.19	3.38	148,800
05 Nov 14	3.31000 +0.43	3.34	3.00	3.00	192,980
04 Nov 14	2.88000 -0.16	3.01	2.77	3.01	179,840
03 Nov 14	3.04000 -0.14	3.20	3.04	3.20	90,300
31 Oct 14	3.18000 -0.06	3.22	3.11	3.20	143,040
30 Oct 14	3.24000 -0.07	3.34	2.97	3.33	393,820
29 Oct 14	3.31000 -1.32	3.84	3.02	3.80	861,440
28 Oct 14	4.63000 +0.01	4.80	4.56	4.61	36,500
27 Oct 14	4.62000 -0.29	4.97	4.56	4.95	38,960
24 Oct 14	4.91000 +0.20	4.94	4.70	4.75	38,960
23 Oct 14	4.71000 +0.07	4.81	4.69	4.69	55,780
22 Oct 14	4.64000 -0.07	5.08	4.62	4.82	87,940
21 Oct 14	4.71000 +0.17	4.77	4.53	4.55	51,540
20 Oct 14	4.54000 -0.15	4.63	4.53	4.58	22,880
17 Oct 14	4.69000 +0.11	4.85	4.65	4.77	85,600
16 Oct 14	4.58000 +0.21	4.59	4.27	4.30	182,500
15 Oct 14	4.37000 -0.24	4.56	4.27	4.56	156,680
14 Oct 14	4.61000 -0.20	4.80	4.56	4.80	111,000
10 Oct 14	4.81000 +0.01	4.84	4.71	4.75	61,180
09 Oct 14	4.80000 -0.03	4.83	4.71	4.82	90,460
08 Oct 14	4.83000 -0.10	4.97	4.76	4.97	77,980
07 Oct 14	4.93000 -0.09	5.02	4.92	5.02	122,480
06 Oct 14	5.02000 -0.09	5.18	5.00	5.18	75,780
03 Oct 14	5.11000 -0.09	5.25	5.02	5.25	56,100
02 Oct 14	5.20000 -0.17	5.36	5.18	5.33	350,300
01 Oct 14	5.37000 +0.29	5.41	5.05	5.08	92,880
30 Sep 14	5.08000 +0.16	5.16	4.89	4.92	106,500
29 Sep 14	4.92000 -0.49	5.30	4.85	5.30	414,980
26 Sep 14	5.41000 +0.08	5.44	5.29	5.30	28,820
25 Sep 14	5.33000 -0.25	5.59	5.26	5.59	96,700
24 Sep 14	5.58000 +0.01	5.60	5.50	5.57	55,700
23 Sep 14	5.57000 -0.01	5.64	5.54	5.60	35,200
22 Sep 14	5.58000 -0.05	5.64	5.50	5.64	58,700
19 Sep 14	5.63000 +0.00	5.65	5.59	5.65	86,500
18 Sep 14	5.63000 +0.04	5.64	5.51	5.57	99,320
17 Sep 14	5.59000 -0.22	5.82	5.59	5.82	135,320
16 Sep 14	5.81000 -0.23	6.05	5.80	6.05	96,180
15 Sep 14	6.04000 +0.00	6.11	5.96	6.04	68,400
12 Sep 14	6.04000 +0.00	6.09	6.00	6.07	27,120
11 Sep 14	6.04000 +0.01	6.05	5.97	6.05	86,760
10 Sep 14	6.03000 +0.06	6.05	5.96	6.00	41,740
09 Sep 14	5.97000 -0.01	6.02	5.93	6.00	69,560
08 Sep 14	5.98000 -0.16	6.15	5.94	6.15	337,860
05 Sep 14	6.14000 +0.03	6.16	6.10	6.14	44,040
04 Sep 14	6.11000 -0.01	6.16	6.08	6.16	55,140
03 Sep 14	6.12000 +0.00	6.24	6.10	6.15	52,380
02 Sep 14	6.12000 +0.01	6.19	6.09	6.17	42,900
29 Aug 14	6.11000 +0.02	6.17	6.07	6.09	331,740
28 Aug 14	6.09000 -0.07	6.19	6.07	6.19	50,860
27 Aug 14	6.16000 -0.08	6.25	5.99	6.25	100,000
26 Aug 14	6.24000 +0.40	6.25	5.90	5.99	188,560
25 Aug 14	5.84000 +0.08	5.87	5.76	5.80	124,620
22 Aug 14	5.76000 +0.05	5.89	5.70	5.75	182,600
21 Aug 14	5.71000 +0.14	5.77	5.60	5.60	111,660
20 Aug 14	5.57000 +0.17	5.58	5.36	5.42	73,920
19 Aug 14	5.40000 -0.06	5.50	5.39	5.50	80,080
18 Aug 14	5.46000 +0.00	5.51	5.42	5.50	38,760
15 Aug 14	5.46000 -0.04	5.56	5.45	5.55	83,660
14 Aug 14	5.50000 -0.05	5.59	5.49	5.59	52,260
13 Aug 14	5.55000 -0.15	5.72	5.53	5.72	221,320
12 Aug 14	5.70000 +0.03	5.72	5.67	5.70	201,580
11 Aug 14	5.67000 +0.05	5.72	5.62	5.65	122,560
08 Aug 14	5.62000 -0.03	5.66	5.51	5.66	453,400
07 Aug 14	5.65000 -0.14	5.79	5.60	5.77	159,720
06 Aug 14	5.79000 -0.08	5.88	5.77	5.85	258,480
05 Aug 14	5.87000 -0.13	6.02	5.83	6.00	66,440
01 Aug 14	6.00000 +0.04	6.01	5.83	5.96	107,400
31 Jul 14	5.96000 -0.28	6.22	5.86	6.22	262,980
30 Jul 14	6.24000 -0.66	6.40	6.10	6.40	410,600
29 Jul 14	6.90000 -0.06	7.01	6.86	6.96	69,060
28 Jul 14	6.96000 -0.08	7.02	6.96	7.01	33,880
25 Jul 14	7.04000 -0.04	7.11	7.04	7.11	20,240
24 Jul 14	7.08000 -0.12	7.19	7.04	7.19	27,680
23 Jul 14	7.20000 +0.13	7.22	7.10	7.17	75,480
22 Jul 14	7.07000 +0.02	7.12	7.00	7.07	39,280
21 Jul 14	7.05000 +0.08	7.17	6.94	7.00	56,540
18 Jul 14	6.97000 +0.12	6.98	6.83	6.85	122,820
17 Jul 14	6.85000 -0.17	7.02	6.82	7.02	109,500
16 Jul 14	7.02000 +0.13	7.04	6.88	6.88	51,960
15 Jul 14	6.89000 -0.12	7.01	6.86	6.98	111,260
14 Jul 14	7.01000 -0.10	7.15	6.97	7.14	43,380
11 Jul 14	7.11000 -0.05	7.21	7.11	7.16	55,240
10 Jul 14	7.16000 -0.16	7.25	7.16	7.25	33,380
09 Jul 14	7.32000 +0.10	7.36	7.18	7.18	151,420
08 Jul 14	7.22000 -0.15	7.38	7.13	7.35	88,860
07 Jul 14	7.37000 -0.18	7.60	7.35	7.60	104,280
04 Jul 14	7.55000 +0.01	7.60	7.54	7.54	30,900
03 Jul 14	7.54000 -0.05	7.61	7.51	7.58	29,340
02 Jul 14	7.59000 -0.07	7.69	7.56	7.68	50,440
30 Jun 14	7.66000 +0.03	7.66	7.59	7.61	18,800
27 Jun 14	7.63000 +0.08	7.64	7.48	7.52	64,800
26 Jun 14	7.55000 +0.00	7.57	7.50	7.55	29,180
25 Jun 14	7.55000 -0.14	7.75	7.55	7.70	47,060
24 Jun 14	7.69000 -0.03	7.78	7.68	7.73	32,020
23 Jun 14	7.72000 +0.03	7.72	7.68	7.71	48,980
20 Jun 14	7.69000 +0.08	7.70	7.47	7.65	169,600
19 Jun 14	7.61000 -0.04	7.69	7.58	7.69	24,500
18 Jun 14	7.65000 +0.02	7.78	7.63	7.78	32,800
17 Jun 14	7.63000 +0.01	7.66	7.59	7.66	25,400
16 Jun 14	7.62000 +0.05	7.67	7.53	7.55	80,780
13 Jun 14	7.57000 +0.02	7.58	7.49	7.50	17,120
12 Jun 14	7.55000 -0.15	7.70	7.49	7.70	78,060
11 Jun 14	7.70000 +0.02	7.72	7.62	7.64	19,840
10 Jun 14	7.68000 +0.05	7.69	7.59	7.60	18,260
09 Jun 14	7.63000 +0.00	7.70	7.57	7.60	49,040
06 Jun 14	7.63000 +0.01	7.68	7.59	7.68	33,620
05 Jun 14	7.62000 +0.02	7.67	7.52	7.60	26,260
04 Jun 14	7.60000 -0.11	7.71	7.51	7.66	246,000
03 Jun 14	7.71000 +0.01	7.76	7.69	7.70	19,320
02 Jun 14	7.70000 -0.10	7.79	7.70	7.74	19,820
30 May 14	7.80000 +0.05	7.86	7.70	7.75	27,360
29 May 14	7.75000 -0.10	7.84	7.72	7.77	27,800
28 May 14	7.85000 -0.07	7.93	7.71	7.88	25,080
27 May 14	7.92000 -0.09	8.01	7.92	8.00	10,400
26 May 14	8.01000 +0.05	8.03	7.95	8.01	18,780
23 May 14	7.96000 +0.03	8.01	7.92	7.99	21,420
22 May 14	7.93000 +0.06	7.94	7.84	7.90	8,620
21 May 14	7.87000 +0.15	7.90	7.68	7.73	39,960
20 May 14	7.72000 +0.02	7.73	7.65	7.70	65,660
16 May 14	7.70000 -0.10	7.79	7.63	7.79	21,140
15 May 14	7.80000 +0.00	7.87	7.68	7.87	27,780
14 May 14	7.80000 +0.01	7.88	7.78	7.84	17,260
13 May 14	7.79000 +0.02	7.81	7.71	7.80	31,480
12 May 14	7.77000 +0.10	7.78	7.65	7.65	27,540
09 May 14	7.67000 -0.08	7.82	7.65	7.70	145,960
08 May 14	7.75000 -0.18	7.96	7.73	7.96	169,100
07 May 14	7.93000 +0.04	8.00	7.87	7.89	49,080
06 May 14	7.89000 -0.09	8.03	7.87	7.95	30,880
05 May 14	7.98000 -0.15	8.11	7.96	8.10	83,160
02 May 14	8.13000 -0.04	8.16	8.08	8.16	90,860
01 May 14	8.17000 +0.18	8.24	8.03	8.05	65,760
30 Apr 14	7.99000 -0.47	8.13	7.60	7.70	268,780
29 Apr 14	8.46000 -0.13	8.75	8.43	8.52	34,000
28 Apr 14	8.59000 -0.03	8.72	8.41	8.67	74,340
25 Apr 14	8.62000 -0.13	8.77	8.57	8.70	21,940
24 Apr 14	8.75000 +0.04	8.81	8.68	8.72	33,960
23 Apr 14	8.71000 +0.10	8.84	8.63	8.65	63,160
22 Apr 14	8.61000 +0.06	8.67	8.43	8.59	43,760
21 Apr 14	8.55000 +0.23	8.63	8.27	8.29	28,340
17 Apr 14	8.32000 +0.32	8.36	8.01	8.03	44,400
16 Apr 14	8.00000 -0.01	8.08	7.99	8.03	273,840
15 Apr 14	8.01000 +0.04	8.01	7.80	7.95	79,860
14 Apr 14	7.97000 -0.03	8.10	7.96	8.02	39,760
11 Apr 14	8.00000 -0.05	8.09	7.95	8.09	43,380
10 Apr 14	8.05000 -0.14	8.29	8.04	8.23	30,440
09 Apr 14	8.19000 +0.05	8.40	8.16	8.20	46,720
08 Apr 14	8.14000 +0.04	8.22	8.04	8.12	14,520
07 Apr 14	8.10000 -0.21	8.23	8.00	8.20	28,820
04 Apr 14	8.31000 -0.03	8.36	8.27	8.36	51,240
03 Apr 14	8.34000 -0.01	8.36	8.30	8.31	36,000
02 Apr 14	8.35000 +0.06	8.41	8.27	8.30	90,100
01 Apr 14	8.29000 -0.07	8.41	8.21	8.41	79,680
31 Mar 14	8.36000 +0.24	8.40	8.15	8.15	50,500
28 Mar 14	8.12000 +0.24	8.15	7.89	7.89	59,080
27 Mar 14	7.88000 -0.17	8.06	7.83	8.06	40,120
26 Mar 14	8.05000 -0.07	8.16	8.05	8.16	55,260
25 Mar 14	8.12000 +0.15	8.16	8.00	8.05	88,960
24 Mar 14	7.97000 +0.03	8.02	7.86	8.00	40,460
21 Mar 14	7.94000 -0.08	8.05	7.94	8.04	44,640
20 Mar 14	8.02000 +0.05	8.05	7.95	8.00	105,020
19 Mar 14	7.97000 +0.10	8.06	7.83	7.86	73,340
18 Mar 14	7.87000 +0.14	7.87	7.77	7.79	106,960
17 Mar 14	7.73000 -0.07	7.76	7.65	7.76	21,340
14 Mar 14	7.80000 +0.00	7.81	7.65	7.79	37,180
13 Mar 14	7.80000 +0.09	7.88	7.70	7.79	113,060
12 Mar 14	7.71000 -0.11	7.77	7.67	7.77	25,800
11 Mar 14	7.82000 -0.07	7.89	7.81	7.85	16,720
10 Mar 14	7.89000 -0.03	7.92	7.85	7.92	7,940
07 Mar 14	7.92000 -0.01	8.00	7.86	7.87	21,560
06 Mar 14	7.93000 +0.00	7.93	7.85	7.90	19,720
05 Mar 14	7.93000 -0.01	7.98	7.82	7.94	33,820
04 Mar 14	7.94000 +0.09	7.99	7.75	7.86	40,400
03 Mar 14	7.85000 -0.15	7.99	7.72	7.99	39,240
28 Feb 14	8.00000 -0.04	8.11	7.94	8.02	33,120
27 Feb 14	8.04000 -0.11	8.19	8.00	8.19	26,640
26 Feb 14	8.15000 +0.11	8.22	8.06	8.08	46,260
25 Feb 14	8.04000 +0.14	8.05	7.88	7.90	79,040
24 Feb 14	7.90000 +0.14	7.98	7.71	7.80	65,220
21 Feb 14	7.76000 +0.37	7.85	7.45	7.45	141,500
20 Feb 14	7.39000 -0.21	7.60	7.24	7.60	213,080
19 Feb 14	7.60000 -0.08	7.77	7.50	7.75	97,860
18 Feb 14	7.68000 +0.04	7.74	7.55	7.70	53,040
14 Feb 14	7.64000 +0.12	7.68	7.49	7.54	80,840
13 Feb 14	7.52000 +0.10	7.52	7.39	7.41	28,100
12 Feb 14	7.42000 -0.14	7.60	7.36	7.60	104,640
11 Feb 14	7.56000 +0.60	7.64	7.31	7.31	129,100
10 Feb 14	6.96000 -0.04	7.07	6.92	7.05	82,360
07 Feb 14	7.00000 -0.08	7.10	6.96	7.10	26,860
06 Feb 14	7.08000 +0.22	7.09	6.78	6.85	85,500
05 Feb 14	6.86000 +0.09	6.92	6.77	6.77	43,480
04 Feb 14	6.77000 -0.03	6.88	6.75	6.80	72,380
03 Feb 14	6.80000 -0.30	7.10	6.74	7.10	88,520
31 Jan 14	7.10000 -0.07	7.24	7.05	7.15	47,340
30 Jan 14	7.17000 +0.07	7.32	7.04	7.06	94,260
29 Jan 14	7.10000 -0.34	7.40	6.98	7.40	79,380
28 Jan 14	7.44000 +0.20	7.51	7.19	7.26	239,020
27 Jan 14	7.24000 -1.02	7.40	6.74	6.74	408,820
24 Jan 14	8.26000 +0.01	8.28	7.99	8.01	101,120
23 Jan 14	8.25000 -0.32	8.49	7.98	8.33	274,780
22 Jan 14	8.57000 -0.72	9.19	8.56	9.11	137,000
21 Jan 14	9.29000 -0.21	9.50	9.25	9.49	63,020
20 Jan 14	9.50000 +0.00	9.50	9.42	9.50	11,400
17 Jan 14	9.50000 +0.02	9.50	9.46	9.49	75,980
16 Jan 14	9.48000 -0.02	9.51	9.45	9.50	37,820
15 Jan 14	9.50000 +0.01	9.51	9.42	9.47	34,780
14 Jan 14	9.49000 -0.01	9.51	9.45	9.50	49,760
13 Jan 14	9.50000 +0.05	9.54	9.44	9.45	57,900
10 Jan 14	9.45000 -0.25	9.81	9.44	9.66	75,440
09 Jan 14	9.70000 -0.30	10.01	9.65	10.00	59,480
08 Jan 14	10.00000 -0.01	10.03	9.98	10.00	38,180
07 Jan 14	10.01000 +0.07	10.05	9.93	9.93	44,260
06 Jan 14	9.94000 +0.10	9.99	9.84	9.85	29,500
03 Jan 14	9.84000 -0.10	9.99	9.80	9.99	29,820
02 Jan 14	9.94000 -0.01	10.05	9.76	9.95	43,600
31 Dec 13	9.95000 +0.03	10.00	9.92	9.97	16,560
30 Dec 13	9.92000 +0.17	10.05	9.78	9.78	48,880
27 Dec 13	9.75000 +0.03	9.79	9.59	9.79	45,340
24 Dec 13	9.72000 -0.09	9.86	9.64	9.72	29,620
23 Dec 13	9.81000 +0.05	9.87	9.70	9.79	61,440
20 Dec 13	9.76000 +0.16	9.99	9.53	9.62	1,085,420
19 Dec 13	9.60000 -0.23	9.85	9.49	9.85	258,460
18 Dec 13	9.83000 +0.10	9.88	9.67	9.76	87,640
17 Dec 13	9.73000 +0.01	9.85	9.67	9.78	90,800
16 Dec 13	9.72000 +0.26	9.85	9.45	9.50	65,240
13 Dec 13	9.46000 +0.00	9.49	9.37	9.49	26,360
12 Dec 13	9.46000 +0.10	9.56	9.34	9.35	30,280
11 Dec 13	9.36000 -0.14	9.50	9.34	9.45	52,760
10 Dec 13	9.50000 +0.01	9.58	9.45	9.52	85,780
09 Dec 13	9.49000 +0.35	9.57	9.14	9.15	168,660
06 Dec 13	9.14000 +0.10	9.19	9.04	9.08	139,400
05 Dec 13	9.04000 +0.06	9.16	9.00	9.00	139,800
04 Dec 13	8.98000 +0.03	9.01	8.93	8.99	76,240
03 Dec 13	8.95000 -0.16	9.10	8.92	9.10	28,240
02 Dec 13	9.11000 +0.10	9.11	9.00	9.00	180,940
29 Nov 13	9.01000 -0.09	9.11	9.01	9.05	45,160
28 Nov 13	9.10000 +0.03	9.11	9.00	9.06	61,040
27 Nov 13	9.07000 +0.05	9.15	9.02	9.07	49,760
26 Nov 13	9.02000 +0.05	9.10	8.91	9.00	94,600
25 Nov 13	8.97000 -0.04	9.01	8.95	8.97	20,360
22 Nov 13	9.01000 -0.03	9.06	8.83	9.03	43,120
21 Nov 13	9.04000 +0.04	9.15	9.03	9.04	82,540
20 Nov 13	9.00000 +0.03	9.24	8.92	8.97	68,020
19 Nov 13	8.97000 +0.13	8.97	8.79	8.84	46,380
18 Nov 13	8.84000 +0.09	8.88	8.69	8.73	56,260
15 Nov 13	8.75000 +0.02	8.79	8.68	8.68	51,280
14 Nov 13	8.73000 +0.03	8.80	8.59	8.65	67,460
13 Nov 13	8.70000 +0.00	8.72	8.60	8.69	51,020
12 Nov 13	8.70000 -0.13	8.76	8.66	8.75	46,520
11 Nov 13	8.83000 +0.52	8.83	8.29	8.30	70,960
08 Nov 13	8.31000 -0.13	8.50	8.28	8.38	36,260
07 Nov 13	8.44000 -0.09	8.60	8.38	8.53	33,260
06 Nov 13	8.53000 +0.01	8.56	8.46	8.54	379,340
05 Nov 13	8.52000 -0.01	8.56	8.50	8.53	31,560
04 Nov 13	8.53000 +0.01	8.57	8.45	8.55	29,460
01 Nov 13	8.52000 +0.02	8.55	8.36	8.55	126,600
31 Oct 13	8.50000 +0.51	8.65	7.99	8.00	183,600
30 Oct 13	7.99000 +0.25	8.17	7.88	7.95	281,260
29 Oct 13	7.74000 -0.05	7.86	7.66	7.80	10,660
28 Oct 13	7.79000 -0.04	7.88	7.79	7.83	7,140
25 Oct 13	7.83000 +0.07	7.83	7.69	7.77	9,140
24 Oct 13	7.76000 -0.08	7.82	7.76	7.82	18,900
23 Oct 13	7.84000 -0.06	7.86	7.77	7.86	36,560
22 Oct 13	7.90000 -0.01	7.95	7.86	7.90	28,760
21 Oct 13	7.91000 +0.06	7.95	7.81	7.89	101,080
18 Oct 13	7.85000 +0.12	7.85	7.68	7.73	19,780
17 Oct 13	7.73000 +0.15	7.74	7.56	7.59	43,480
16 Oct 13	7.58000 +0.10	7.64	7.45	7.47	31,440
15 Oct 13	7.48000 +0.01	7.50	7.45	7.50	11,120
11 Oct 13	7.47000 -0.03	7.53	7.44	7.50	55,660
10 Oct 13	7.50000 +0.14	7.59	7.37	7.39	46,360
09 Oct 13	7.36000 -0.21	7.57	7.16	7.57	42,060
08 Oct 13	7.57000 +0.02	7.60	7.56	7.59	46,300
07 Oct 13	7.55000 -0.03	7.59	7.48	7.57	11,220
04 Oct 13	7.58000 +0.03	7.61	7.50	7.55	82,460
03 Oct 13	7.55000 +0.14	7.55	7.40	7.40	29,800
02 Oct 13	7.41000 +0.01	7.45	7.37	7.42	58,720
01 Oct 13	7.40000 +0.14	7.43	7.22	7.22	17,600
30 Sep 13	7.26000 +0.00	7.26	7.19	7.19	6,240
27 Sep 13	7.26000 +0.00	7.27	7.17	7.25	8,960
26 Sep 13	7.26000 -0.12	7.36	7.26	7.36	10,020
25 Sep 13	7.38000 +0.13	7.43	7.30	7.35	19,180
24 Sep 13	7.25000 +0.15	7.26	7.10	7.10	29,180
23 Sep 13	7.10000 -0.07	7.16	7.08	7.16	70,840
20 Sep 13	7.17000 -0.03	7.20	7.08	7.20	73,140
19 Sep 13	7.20000 +0.04	7.20	7.10	7.18	15,480
18 Sep 13	7.16000 +0.12	7.18	7.00	7.06	79,860
17 Sep 13	7.04000 +0.01	7.09	7.01	7.01	11,400
16 Sep 13	7.03000 -0.03	7.08	7.01	7.05	12,820
13 Sep 13	7.06000 +0.01	7.14	7.00	7.10	24,100
12 Sep 13	7.05000 -0.10	7.15	7.02	7.15	58,260
11 Sep 13	7.15000 -0.03	7.21	7.13	7.21	7,020
10 Sep 13	7.18000 +0.06	7.19	7.09	7.12	40,480
09 Sep 13	7.12000 +0.02	7.16	7.10	7.11	48,220
06 Sep 13	7.10000 -0.04	7.18	7.06	7.14	84,180
05 Sep 13	7.14000 +0.24	7.30	6.99	7.00	150,120
04 Sep 13	6.90000 +0.15	6.90	6.72	6.72	32,540
03 Sep 13	6.75000 -0.08	6.89	6.72	6.89	18,400
30 Aug 13	6.83000 +0.07	6.87	6.79	6.80	19,280
29 Aug 13	6.76000 +0.01	6.82	6.70	6.73	4,340
28 Aug 13	6.75000 +0.00	6.83	6.62	6.73	11,300
27 Aug 13	6.75000 -0.07	6.88	6.71	6.81	17,020
26 Aug 13	6.82000 +0.01	6.84	6.72	6.78	29,360
23 Aug 13	6.81000 -0.13	6.93	6.65	6.91	23,300
22 Aug 13	6.94000 -0.02	7.00	6.90	6.93	18,080
21 Aug 13	6.96000 -0.05	7.05	6.88	6.98	48,860
20 Aug 13	7.01000 +0.04	7.01	6.85	6.96	30,620
19 Aug 13	6.97000 -0.04	7.02	6.91	7.00	35,420
16 Aug 13	7.01000 +0.00	7.03	7.00	7.00	43,220
15 Aug 13	7.01000 +0.07	7.05	6.81	6.85	23,080
14 Aug 13	6.94000 +0.00	6.96	6.90	6.95	228,960
13 Aug 13	6.94000 +0.04	6.95	6.88	6.90	24,360
12 Aug 13	6.90000 -0.05	7.06	6.83	6.93	75,140
09 Aug 13	6.95000 -0.05	7.05	6.81	7.05	166,000
08 Aug 13	7.00000 +0.08	7.04	6.88	6.89	56,700
07 Aug 13	6.92000 +0.07	6.95	6.75	6.77	32,220
06 Aug 13	6.85000 -0.08	6.93	6.79	6.87	19,520
02 Aug 13	6.93000 -0.05	7.07	6.91	7.00	165,480
01 Aug 13	6.98000 +0.22	7.04	6.75	6.75	124,820
31 Jul 13	6.76000 +0.10	6.97	6.51	6.56	105,100
30 Jul 13	6.66000 -0.08	6.76	6.65	6.74	8,040
29 Jul 13	6.74000 -0.21	6.99	6.74	6.99	23,740
26 Jul 13	6.95000 +0.21	7.02	6.80	6.80	145,540
25 Jul 13	6.74000 +0.12	6.81	6.63	6.70	45,700
24 Jul 13	6.62000 +0.27	6.64	6.35	6.35	133,200
23 Jul 13	6.35000 +0.08	6.39	6.29	6.29	72,220
22 Jul 13	6.27000 -0.17	6.42	6.25	6.41	111,800
19 Jul 13	6.44000 -0.01	6.49	6.38	6.42	15,100
18 Jul 13	6.45000 +0.08	6.49	6.27	6.35	32,080
17 Jul 13	6.37000 +0.01	6.54	6.35	6.35	36,940
16 Jul 13	6.36000 -0.02	6.42	6.27	6.42	76,160
15 Jul 13	6.38000 +0.14	6.38	6.22	6.23	21,580
12 Jul 13	6.24000 +0.05	6.26	6.15	6.21	53,560
11 Jul 13	6.19000 +0.09	6.24	6.11	6.11	32,180
10 Jul 13	6.10000 -0.02	6.19	6.03	6.19	94,280
09 Jul 13	6.12000 -0.25	6.41	6.10	6.41	25,560
08 Jul 13	6.37000 -0.06	6.54	6.35	6.49	35,440
05 Jul 13	6.43000 -0.08	6.52	6.35	6.52	4,300
04 Jul 13	6.51000 -0.09	6.54	6.46	6.54	1,040
03 Jul 13	6.60000 +0.06	6.60	6.49	6.49	4,580
02 Jul 13	6.54000 +0.19	6.56	6.39	6.40	10,880
28 Jun 13	6.35000 -0.22	6.61	6.35	6.47	22,820
27 Jun 13	6.57000 -0.09	6.71	6.57	6.70	21,320
26 Jun 13	6.66000 +0.35	6.68	6.25	6.25	22,080
25 Jun 13	6.31000 -0.10	6.43	6.30	6.43	8,520
24 Jun 13	6.41000 -0.07	6.50	6.26	6.49	33,540
21 Jun 13	6.48000 +0.10	6.56	6.32	6.32	136,500
20 Jun 13	6.38000 +0.00	6.40	6.13	6.30	101,540
19 Jun 13	6.38000 -0.05	6.45	6.33	6.45	14,660
18 Jun 13	6.43000 +0.04	6.55	6.40	6.40	17,740
17 Jun 13	6.39000 +0.02	6.49	6.37	6.42	23,800
14 Jun 13	6.37000 +0.11	6.40	6.23	6.29	35,860
13 Jun 13	6.26000 +0.09	6.26	6.07	6.13	16,100
12 Jun 13	6.17000 -0.26	6.45	6.01	6.45	21,080
11 Jun 13	6.43000 -0.25	6.63	6.34	6.63	26,040
10 Jun 13	6.68000 -0.01	6.75	6.66	6.67	4,860
07 Jun 13	6.69000 -0.11	6.79	6.62	6.79	39,980
06 Jun 13	6.80000 +0.00	6.81	6.76	6.78	8,960
05 Jun 13	6.80000 -0.01	6.81	6.73	6.77	23,980
04 Jun 13	6.81000 +0.16	6.82	6.57	6.61	114,720
03 Jun 13	6.65000 -0.08	6.72	6.65	6.70	19,780
31 May 13	6.73000 +0.00	6.75	6.60	6.71	250,300
30 May 13	6.73000 -0.03	6.78	6.70	6.70	53,220
29 May 13	6.76000 -0.02	6.77	6.72	6.75	51,320
28 May 13	6.78000 -0.02	6.80	6.72	6.80	50,100
27 May 13	6.80000 -0.01	6.85	6.78	6.85	5,480
24 May 13	6.81000 -0.01	6.83	6.69	6.76	96,320
23 May 13	6.82000 +0.05	6.88	6.72	6.75	147,460
22 May 13	6.77000 -0.04	6.88	6.77	6.80	60,500
21 May 13	6.81000 +0.02	6.86	6.76	6.79	29,400
17 May 13	6.79000 -0.05	6.88	6.64	6.85	93,360
16 May 13	6.84000 +0.26	7.02	6.62	6.65	212,100
15 May 13	6.58000 +0.10	6.64	6.40	6.50	45,360
14 May 13	6.48000 +0.01	6.48	6.42	6.48	55,320
13 May 13	6.47000 +0.02	6.49	6.39	6.45	63,620
10 May 13	6.45000 +0.03	6.46	6.34	6.36	65,460
09 May 13	6.42000 +0.15	6.48	6.25	6.25	76,980
08 May 13	6.27000 -0.01	6.30	6.22	6.30	57,780
07 May 13	6.28000 -0.02	6.39	6.25	6.38	18,040
06 May 13	6.30000 -0.04	6.53	6.29	6.44	62,220
03 May 13	6.34000 +0.30	6.40	6.14	6.14	157,520
02 May 13	6.04000 -0.03	6.07	5.99	6.05	68,740
01 May 13	6.07000 +0.12	6.09	5.98	5.99	139,240
30 Apr 13	5.95000 +0.17	6.05	5.78	5.79	43,680
29 Apr 13	5.78000 +0.09	5.79	5.65	5.69	22,040
26 Apr 13	5.69000 -0.03	5.72	5.60	5.66	13,820
25 Apr 13	5.72000 +0.05	5.73	5.68	5.70	19,400
24 Apr 13	5.67000 -0.05	5.75	5.66	5.72	21,880
23 Apr 13	5.72000 +0.17	5.73	5.56	5.56	8,560
22 Apr 13	5.55000 -0.03	5.61	5.52	5.61	33,500
19 Apr 13	5.58000 +0.01	5.62	5.56	5.62	16,020
18 Apr 13	5.57000 +0.00	5.59	5.53	5.58	27,480
17 Apr 13	5.57000 -0.09	5.67	5.56	5.67	59,260
16 Apr 13	5.66000 +0.07	5.71	5.59	5.60	12,200
15 Apr 13	5.59000 -0.11	5.70	5.54	5.70	39,280
12 Apr 13	5.70000 +0.02	5.72	5.62	5.65	27,720
11 Apr 13	5.68000 +0.16	5.74	5.55	5.55	88,280
10 Apr 13	5.52000 +0.04	5.54	5.42	5.43	35,580
09 Apr 13	5.48000 +0.19	5.48	5.28	5.29	139,340
08 Apr 13	5.29000 +0.04	5.32	5.23	5.29	55,860
05 Apr 13	5.25000 +0.00	5.36	5.09	5.28	227,560
04 Apr 13	5.25000 -0.22	5.43	5.22	5.42	210,960
03 Apr 13	5.47000 -0.07	5.53	5.40	5.53	66,000
02 Apr 13	5.54000 -0.05	5.59	5.50	5.59	51,260
01 Apr 13	5.59000 -0.12	5.78	5.58	5.78	40,040
28 Mar 13	5.71000 +0.01	5.86	5.71	5.78	88,660
27 Mar 13	5.70000 +0.20	5.85	5.39	5.50	60,760
26 Mar 13	5.50000 -0.14	5.64	5.40	5.64	68,120
25 Mar 13	5.64000 -0.03	5.74	5.64	5.69	15,800
22 Mar 13	5.67000 -0.08	5.78	5.61	5.77	43,180
21 Mar 13	5.75000 -0.11	5.90	5.73	5.90	73,640
20 Mar 13	5.86000 +0.01	5.95	5.85	5.88	26,780
19 Mar 13	5.85000 -0.14	6.02	5.85	6.00	16,260
18 Mar 13	5.99000 -0.09	6.07	5.94	6.07	21,240
15 Mar 13	6.08000 +0.08	6.08	5.99	5.99	19,720
14 Mar 13	6.00000 -0.04	6.10	5.90	6.03	44,960
13 Mar 13	6.04000 +0.14	6.08	5.90	5.90	36,380
12 Mar 13	5.90000 -0.10	6.01	5.81	6.00	39,020
11 Mar 13	6.00000 +0.00	6.03	6.00	6.02	9,480
08 Mar 13	6.00000 -0.04	6.14	5.96	6.12	40,940
07 Mar 13	6.04000 -0.05	6.16	6.00	6.05	38,820
06 Mar 13	6.09000 +0.19	6.22	5.96	6.00	87,540
05 Mar 13	5.90000 +0.14	5.94	5.80	5.84	72,160
04 Mar 13	5.76000 +0.00	5.79	5.69	5.79	60,320
01 Mar 13	5.76000 -0.10	5.91	5.72	5.91	57,180
28 Feb 13	5.86000 +0.00	5.97	5.85	5.86	29,600
27 Feb 13	5.86000 -0.06	5.95	5.80	5.92	100,320
26 Feb 13	5.92000 -0.03	6.03	5.90	6.03	47,880
25 Feb 13	5.95000 -0.19	6.17	5.92	6.15	32,640
22 Feb 13	6.14000 -0.15	6.35	6.11	6.34	134,520
21 Feb 13	6.29000 +0.30	6.38	6.05	6.10	149,780
20 Feb 13	5.99000 +0.14	6.10	5.90	5.90	66,240
19 Feb 13	5.85000 +0.06	5.89	5.78	5.80	45,220
15 Feb 13	5.79000 -0.15	5.96	5.72	5.95	109,420
14 Feb 13	5.94000 -0.02	5.99	5.90	5.90	23,600
13 Feb 13	5.96000 +0.03	5.99	5.90	5.94	31,860
12 Feb 13	5.93000 +0.14	5.94	5.78	5.80	54,960
11 Feb 13	5.79000 +0.04	5.80	5.69	5.75	19,320
08 Feb 13	5.75000 -0.11	5.92	5.74	5.85	64,420
07 Feb 13	5.86000 -0.12	5.99	5.83	5.99	54,720
06 Feb 13	5.98000 -0.01	6.01	5.96	5.97	64,340
05 Feb 13	5.99000 -0.02	6.07	5.98	6.05	40,400
04 Feb 13	6.01000 -0.07	6.08	6.00	6.08	30,680
01 Feb 13	6.08000 +0.04	6.08	6.00	6.05	63,920
31 Jan 13	6.04000 -0.11	6.24	5.99	6.15	40,200
30 Jan 13	6.15000 +0.12	6.24	6.04	6.04	84,100
29 Jan 13	6.03000 -0.02	6.04	5.99	6.01	49,340
28 Jan 13	6.05000 -0.06	6.06	5.96	6.04	58,060
25 Jan 13	6.11000 -0.10	6.15	5.91	6.15	206,400
24 Jan 13	6.21000 -0.05	6.25	6.20	6.25	17,320
23 Jan 13	6.26000 +0.09	6.30	6.16	6.19	48,000
22 Jan 13	6.17000 -0.10	6.29	6.14	6.25	63,880
21 Jan 13	6.27000 +0.07	6.32	6.20	6.20	21,940
18 Jan 13	6.20000 -0.12	6.35	6.17	6.34	184,340
17 Jan 13	6.32000 -0.14	6.46	6.31	6.46	85,280
16 Jan 13	6.46000 +0.07	6.51	6.37	6.50	48,900
15 Jan 13	6.39000 +0.30	6.50	6.10	6.10	245,640
14 Jan 13	6.09000 -0.31	6.42	6.02	6.42	360,740
11 Jan 13	6.40000 -0.86	6.92	6.23	6.90	459,020
10 Jan 13	7.26000 -0.14	7.49	7.25	7.49	69,440
09 Jan 13	7.40000 +0.12	7.42	7.32	7.34	29,900
08 Jan 13	7.28000 -0.03	7.31	7.21	7.30	34,920
07 Jan 13	7.31000 -0.12	7.50	7.30	7.49	15,240
04 Jan 13	7.43000 +0.16	7.48	7.29	7.30	25,340
03 Jan 13	7.27000 +0.28	7.31	7.00	7.01	42,160
02 Jan 13	6.99000 +0.12	7.02	6.80	6.90	46,840
31 Dec 12	6.87000 +0.00	6.89	6.77	6.87	36,280
28 Dec 12	6.87000 +0.14	6.88	6.64	6.73	32,540
27 Dec 12	6.73000 -0.03	6.86	6.69	6.86	7,040
24 Dec 12	6.76000 +0.03	6.76	6.73	6.73	9,040
21 Dec 12	6.73000 -0.06	6.79	6.64	6.78	20,120
20 Dec 12	6.79000 -0.06	6.85	6.77	6.85	22,680
19 Dec 12	6.85000 -0.02	6.89	6.80	6.89	15,740
18 Dec 12	6.87000 +0.08	6.90	6.83	6.84	15,120
17 Dec 12	6.79000 -0.15	6.90	6.76	6.90	18,920
14 Dec 12	6.94000 +0.05	6.95	6.82	6.92	38,760
13 Dec 12	6.89000 +0.03	7.03	6.88	6.99	34,780
12 Dec 12	6.86000 -0.02	6.93	6.80	6.93	81,420
11 Dec 12	6.88000 -0.12	7.01	6.83	7.01	16,740
10 Dec 12	7.00000 +0.15	7.02	6.76	6.88	39,620
07 Dec 12	6.85000 -0.14	7.01	6.80	6.99	17,200
06 Dec 12	6.99000 -0.11	7.13	6.94	7.13	36,460
05 Dec 12	7.10000 +0.28	7.17	6.83	6.83	100,860
04 Dec 12	6.82000 -0.01	6.85	6.72	6.78	108,260
03 Dec 12	6.83000 +0.10	6.89	6.76	6.77	34,180
30 Nov 12	6.73000 +0.03	6.82	6.64	6.64	34,020
29 Nov 12	6.70000 +0.39	6.72	6.35	6.57	93,880
28 Nov 12	6.31000 -0.09	6.35	6.26	6.31	177,680
27 Nov 12	6.40000 -0.12	6.48	6.22	6.47	49,700
26 Nov 12	6.52000 -0.11	6.63	6.45	6.63	27,200
23 Nov 12	6.63000 +0.05	6.67	6.53	6.58	13,600
22 Nov 12	6.58000 +0.02	6.58	6.41	6.50	4,340
21 Nov 12	6.56000 -0.14	6.68	6.43	6.68	148,520
20 Nov 12	6.70000 -0.12	6.80	6.53	6.78	38,280
19 Nov 12	6.82000 +0.19	6.87	6.69	6.76	23,060
16 Nov 12	6.63000 +0.37	6.75	6.25	6.25	163,980
15 Nov 12	6.26000 -0.59	6.80	6.10	6.80	129,360
14 Nov 12	6.85000 -0.24	7.14	6.80	7.08	31,300
13 Nov 12	7.09000 -0.03	7.17	7.02	7.02	21,420
12 Nov 12	7.12000 -0.19	7.35	7.03	7.34	31,460
09 Nov 12	7.31000 -0.13	7.46	7.28	7.35	35,260
08 Nov 12	7.44000 -0.15	7.57	7.38	7.55	63,540
07 Nov 12	7.59000 -0.03	7.70	7.53	7.57	35,140
06 Nov 12	7.62000 -0.12	7.79	7.56	7.70	66,340
05 Nov 12	7.74000 -0.06	7.86	7.70	7.84	69,000
02 Nov 12	7.80000 +0.35	7.90	7.41	7.45	140,980
01 Nov 12	7.45000 -0.19	7.63	7.01	7.45	191,940
31 Oct 12	7.64000 +0.05	7.76	7.55	7.62	37,720
30 Oct 12	7.59000 +0.00	7.70	7.56	7.65	11,300
29 Oct 12	7.59000 -0.01	7.76	7.59	7.64	13,180
26 Oct 12	7.60000 -0.05	7.66	7.40	7.60	44,660
25 Oct 12	7.65000 -0.06	7.69	7.52	7.65	86,300
24 Oct 12	7.71000 -0.04	7.99	7.65	7.74	38,800
23 Oct 12	7.75000 -0.20	7.91	7.54	7.90	60,620
22 Oct 12	7.95000 -0.06	8.00	7.87	8.00	28,920
19 Oct 12	8.01000 -0.02	8.03	7.97	8.00	17,940
18 Oct 12	8.03000 -0.02	8.07	7.89	8.06	158,760
17 Oct 12	8.05000 +0.12	8.13	7.97	7.99	100,440
16 Oct 12	7.93000 +0.01	8.00	7.93	7.99	42,760
15 Oct 12	7.92000 -0.18	8.17	7.90	8.12	64,420
12 Oct 12	8.10000 -0.12	8.21	8.03	8.21	32,320
11 Oct 12	8.22000 -0.05	8.35	8.19	8.27	36,900
10 Oct 12	8.27000 +0.07	8.37	8.14	8.25	30,160
09 Oct 12	8.20000 -0.01	8.28	8.16	8.28	19,180
05 Oct 12	8.21000 +0.06	8.49	8.17	8.20	69,860
04 Oct 12	8.15000 +0.10	8.24	8.11	8.13	42,740
03 Oct 12	8.05000 -0.03	8.05	7.99	8.00	20,180
02 Oct 12	8.08000 -0.01	8.13	7.95	8.00	103,180
01 Oct 12	8.09000 +0.12	8.12	8.00	8.07	32,080
28 Sep 12	7.97000 -0.03	8.05	7.95	8.05	63,700
27 Sep 12	8.00000 +0.06	8.10	7.95	7.95	139,360
26 Sep 12	7.94000 -0.06	8.00	7.83	8.00	66,900
25 Sep 12	8.00000 +0.17	8.01	7.84	7.90	121,360
24 Sep 12	7.83000 +0.02	7.87	7.75	7.84	35,440
21 Sep 12	7.81000 +0.10	7.95	7.75	7.75	68,920
20 Sep 12	7.71000 +0.07	7.75	7.65	7.65	90,780
19 Sep 12	7.64000 +0.15	7.76	7.50	7.51	62,320
18 Sep 12	7.49000 -0.26	7.79	7.40	7.79	62,320
17 Sep 12	7.75000 -0.08	7.85	7.68	7.83	19,060
14 Sep 12	7.83000 +0.03	7.86	7.81	7.84	57,420
13 Sep 12	7.80000 -0.02	7.85	7.75	7.80	76,160
12 Sep 12	7.82000 +0.36	7.90	7.50	7.54	108,440
11 Sep 12	7.46000 -0.02	7.53	7.45	7.50	29,620
10 Sep 12	7.48000 +0.02	7.51	7.42	7.50	21,200
07 Sep 12	7.46000 -0.01	7.57	7.44	7.44	79,200
06 Sep 12	7.47000 +0.02	7.55	7.39	7.50	33,440
05 Sep 12	7.45000 +0.17	7.50	7.30	7.34	21,980
04 Sep 12	7.28000 +0.04	7.30	7.23	7.24	6,040
31 Aug 12	7.24000 +0.04	7.29	7.16	7.20	31,160
30 Aug 12	7.20000 -0.09	7.32	7.12	7.32	51,260
29 Aug 12	7.29000 -0.04	7.39	7.19	7.39	10,280
28 Aug 12	7.33000 +0.11	7.36	7.17	7.27	20,880
27 Aug 12	7.22000 +0.02	7.28	7.15	7.19	11,900
24 Aug 12	7.20000 -0.07	7.26	7.14	7.26	9,300
23 Aug 12	7.27000 +0.00	7.30	7.15	7.25	32,760
22 Aug 12	7.27000 +0.04	7.36	7.11	7.23	36,860
21 Aug 12	7.23000 -0.27	7.68	7.18	7.68	105,480
20 Aug 12	7.50000 +0.22	7.61	7.31	7.40	80,860
17 Aug 12	7.28000 +0.15	7.35	7.07	7.14	61,240
16 Aug 12	7.13000 +0.13	7.17	6.98	6.98	51,080
15 Aug 12	7.00000 -0.06	7.06	6.96	7.06	55,780
14 Aug 12	7.06000 +0.10	7.10	6.99	6.99	40,960
13 Aug 12	6.96000 +0.03	7.10	6.93	6.99	34,680
10 Aug 12	6.93000 +0.00	6.99	6.87	6.95	23,720
09 Aug 12	6.93000 -0.02	6.99	6.91	6.99	43,120
08 Aug 12	6.95000 +0.10	6.99	6.85	6.85	28,320
07 Aug 12	6.85000 -0.01	6.95	6.84	6.89	30,580
03 Aug 12	6.86000 +0.25	6.91	6.59	6.62	73,920
02 Aug 12	6.61000 +0.47	6.66	6.30	6.30	187,540
01 Aug 12	6.14000 +0.04	6.15	6.01	6.15	4,280
31 Jul 12	6.10000 -0.13	6.24	6.04	6.24	4,200
30 Jul 12	6.23000 +0.07	6.24	6.13	6.15	5,380
27 Jul 12	6.16000 +0.02	6.28	6.14	6.14	40,060
26 Jul 12	6.14000 +0.20	6.14	5.98	5.98	10,440
25 Jul 12	5.94000 +0.04	5.96	5.91	5.92	6,920
24 Jul 12	5.90000 -0.05	5.97	5.83	5.93	7,000
23 Jul 12	5.95000 -0.02	5.98	5.77	5.88	8,920
20 Jul 12	5.97000 -0.07	6.05	5.97	6.04	11,800
19 Jul 12	6.04000 -0.04	6.10	6.02	6.10	4,540
18 Jul 12	6.08000 -0.09	6.19	6.06	6.19	13,060
17 Jul 12	6.17000 -0.01	6.25	6.17	6.19	32,340
16 Jul 12	6.18000 +0.08	6.19	6.06	6.10	19,760
13 Jul 12	6.10000 +0.13	6.10	5.98	5.98	4,740
12 Jul 12	5.97000 -0.03	5.99	5.96	5.96	1,300
11 Jul 12	6.00000 -0.15	6.14	5.91	6.14	6,800
10 Jul 12	6.15000 -0.03	6.20	6.14	6.19	5,500
09 Jul 12	6.18000 +0.08	6.18	6.08	6.11	20,920
06 Jul 12	6.10000 +0.08	6.10	5.95	5.96	13,700
05 Jul 12	6.02000 -0.03	6.05	6.00	6.03	11,240
04 Jul 12	6.05000 +0.09	6.06	5.95	5.98	61,280
03 Jul 12	5.96000 +0.15	5.96	5.82	5.86	20,300
29 Jun 12	5.81000 +0.15	5.88	5.70	5.72	23,840
28 Jun 12	5.66000 +0.06	5.75	5.60	5.60	4,380
27 Jun 12	5.60000 -0.04	5.79	5.60	5.60	29,540
26 Jun 12	5.64000 +0.05	5.66	5.50	5.60	39,380
25 Jun 12	5.59000 -0.28	5.87	5.56	5.87	48,160
22 Jun 12	5.87000 +0.12	5.92	5.82	5.86	12,260
21 Jun 12	5.75000 -0.24	5.99	5.75	5.99	34,460
20 Jun 12	5.99000 +0.00	6.03	5.97	5.98	12,500
19 Jun 12	5.99000 +0.04	6.04	5.94	5.94	24,280
18 Jun 12	5.95000 +0.03	5.99	5.92	5.92	16,320
15 Jun 12	5.92000 +0.03	5.93	5.89	5.89	22,800
14 Jun 12	5.89000 +0.07	5.92	5.83	5.83	26,840
13 Jun 12	5.82000 +0.02	5.84	5.80	5.80	2,460
12 Jun 12	5.80000 -0.01	5.81	5.78	5.81	2,660
11 Jun 12	5.81000 -0.05	5.94	5.81	5.85	7,300
08 Jun 12	5.86000 +0.08	5.88	5.74	5.78	12,100
07 Jun 12	5.78000 -0.11	5.90	5.78	5.90	5,260
06 Jun 12	5.89000 +0.16	5.90	5.70	5.72	10,320
05 Jun 12	5.73000 +0.12	5.73	5.60	5.60	1,920
04 Jun 12	5.61000 -0.03	5.61	5.59	5.60	12,440
01 Jun 12	5.64000 -0.02	5.74	5.61	5.74	14,940
31 May 12	5.66000 -0.13	5.76	5.50	5.76	38,580
30 May 12	5.79000 -0.07	5.89	5.72	5.77	10,800
29 May 12	5.86000 -0.01	6.01	5.79	5.84	25,580
28 May 12	5.87000 +0.14	5.87	5.65	5.65	560
25 May 12	5.73000 +0.05	5.77	5.63	5.66	6,280
24 May 12	5.68000 +0.03	5.72	5.61	5.70	2,180
23 May 12	5.65000 +0.06	5.65	5.45	5.52	28,940
22 May 12	5.59000 +0.21	5.62	5.36	5.40	10,800
18 May 12	5.38000 -0.09	5.47	5.36	5.47	9,600
17 May 12	5.47000 +0.21	5.49	5.25	5.27	13,940
16 May 12	5.26000 -0.12	5.38	5.18	5.34	26,800
15 May 12	5.38000 -0.21	5.60	5.28	5.59	25,880
14 May 12	5.59000 -0.27	5.80	5.51	5.80	26,000
11 May 12	5.86000 +0.05	5.87	5.81	5.81	9,300
10 May 12	5.81000 +0.01	5.83	5.80	5.80	4,200
09 May 12	5.80000 -0.05	5.85	5.79	5.84	5,800
08 May 12	5.85000 +0.01	5.99	5.79	5.87	41,520
07 May 12	5.84000 +0.06	5.87	5.72	5.72	14,720
04 May 12	5.78000 -0.09	5.87	5.73	5.85	26,400
03 May 12	5.87000 -0.09	6.11	5.86	5.98	26,000
02 May 12	5.96000 +0.02	5.96	5.90	5.95	11,000
01 May 12	5.94000 +0.06	5.98	5.85	5.85	25,300
30 Apr 12	5.88000 -0.12	6.00	5.88	6.00	13,400
27 Apr 12	6.00000 +0.04	6.00	5.96	5.96	12,880
26 Apr 12	5.96000 +0.26	5.96	5.69	5.70	40,480
25 Apr 12	5.70000 +0.00	5.72	5.65	5.70	27,560
24 Apr 12	5.70000 -0.10	5.78	5.69	5.78	20,840
23 Apr 12	5.80000 -0.14	5.91	5.63	5.82	27,620
20 Apr 12	5.94000 +0.01	5.98	5.94	5.98	20,360
19 Apr 12	5.93000 -0.06	6.10	5.89	6.00	97,480
18 Apr 12	5.99000 +0.13	5.99	5.81	5.85	73,320
17 Apr 12	5.86000 +0.06	5.90	5.85	5.85	12,500
16 Apr 12	5.80000 -0.20	6.00	5.75	6.00	28,640
13 Apr 12	6.00000 +0.00	6.02	5.91	5.97	46,200
12 Apr 12	6.00000 +0.06	6.01	5.93	5.95	29,460
11 Apr 12	5.94000 +0.22	5.96	5.71	5.71	48,040
10 Apr 12	5.72000 -0.25	6.00	5.70	5.98	29,640
09 Apr 12	5.97000 -0.09	6.05	5.96	6.03	21,200
05 Apr 12	6.06000 +0.10	6.08	5.95	5.95	15,800
04 Apr 12	5.96000 -0.19	6.12	5.89	6.10	49,780
03 Apr 12	6.15000 -0.05	6.20	6.09	6.20	25,940
02 Apr 12	6.20000 -0.05	6.25	6.18	6.25	29,740
30 Mar 12	6.25000 +0.07	6.28	6.15	6.18	49,420
29 Mar 12	6.18000 +0.10	6.18	6.02	6.06	40,440
28 Mar 12	6.08000 -0.12	6.18	6.07	6.18	22,640
27 Mar 12	6.20000 +0.08	6.20	6.09	6.12	42,400
26 Mar 12	6.12000 +0.02	6.20	6.06	6.10	30,120
23 Mar 12	6.10000 -0.08	6.15	6.06	6.15	16,380
22 Mar 12	6.18000 -0.07	6.25	6.02	6.25	25,680
21 Mar 12	6.25000 +0.20	6.29	6.03	6.09	34,480
20 Mar 12	6.05000 -0.07	6.12	6.00	6.12	17,600
19 Mar 12	6.12000 +0.13	6.14	6.00	6.00	54,660
16 Mar 12	5.99000 +0.02	6.03	5.94	5.94	43,500
15 Mar 12	5.97000 +0.01	5.99	5.94	5.96	33,640
14 Mar 12	5.96000 -0.02	5.99	5.90	5.98	180,560
13 Mar 12	5.98000 -0.01	5.99	5.96	5.99	73,420
12 Mar 12	5.99000 +0.01	5.99	5.92	5.98	21,540
09 Mar 12	5.98000 -0.02	6.00	5.94	5.99	30,200
08 Mar 12	6.00000 +0.02	6.01	5.98	5.98	36,140
07 Mar 12	5.98000 +0.14	6.00	5.85	5.85	35,720
06 Mar 12	5.84000 -0.06	5.89	5.71	5.89	28,840
05 Mar 12	5.90000 -0.09	6.10	5.82	6.00	24,200
02 Mar 12	5.99000 +0.08	6.01	5.92	5.92	54,080
01 Mar 12	5.91000 -0.02	5.93	5.85	5.92	19,420
29 Feb 12	5.93000 +0.01	5.98	5.92	5.95	19,760
28 Feb 12	5.92000 +0.00	5.95	5.79	5.93	31,600
27 Feb 12	5.92000 +0.00	5.99	5.88	5.97	45,800
24 Feb 12	5.92000 +0.03	5.95	5.83	5.94	49,900
23 Feb 12	5.89000 +0.08	6.05	5.70	6.00	302,660
22 Feb 12	5.81000 +0.06	5.85	5.70	5.85	35,840
21 Feb 12	5.75000 +0.26	6.01	5.55	5.55	179,340
17 Feb 12	5.49000 -0.01	5.50	5.49	5.50	14,400
16 Feb 12	5.50000 +0.06	5.50	5.43	5.45	32,120
15 Feb 12	5.44000 +0.03	5.46	5.42	5.45	35,700
14 Feb 12	5.41000 +0.17	5.49	5.24	5.24	54,160
13 Feb 12	5.24000 +0.09	5.25	5.14	5.15	53,200
10 Feb 12	5.15000 +0.00	5.16	5.08	5.14	41,000
09 Feb 12	5.15000 +0.00	5.15	5.11	5.15	21,140
08 Feb 12	5.15000 +0.00	5.15	5.14	5.15	13,940
07 Feb 12	5.15000 +0.01	5.16	5.13	5.15	18,780
06 Feb 12	5.14000 +0.00	5.16	5.14	5.15	48,560
03 Feb 12	5.14000 +0.02	5.15	5.13	5.15	26,480
02 Feb 12	5.12000 -0.02	5.15	5.12	5.14	11,380
01 Feb 12	5.14000 +0.01	5.16	5.10	5.13	39,100
31 Jan 12	5.13000 +0.03	5.13	5.09	5.09	8,360
30 Jan 12	5.10000 +0.04	5.13	5.01	5.01	27,260
27 Jan 12	5.06000 +0.20	5.08	4.84	4.88	15,340
26 Jan 12	4.86000 -0.14	5.00	4.82	5.00	33,740
25 Jan 12	5.00000 -0.12	5.11	4.91	5.11	46,820
24 Jan 12	5.12000 -0.03	5.15	5.06	5.15	60,000
23 Jan 12	5.15000 +0.05	5.19	5.11	5.14	174,440
20 Jan 12	5.10000 +0.09	5.11	4.99	5.00	44,260
19 Jan 12	5.01000 +0.04	5.01	4.93	4.98	83,160
18 Jan 12	4.97000 +0.05	4.98	4.90	4.90	12,040
17 Jan 12	4.92000 -0.04	4.99	4.89	4.96	223,620
16 Jan 12	4.96000 +0.02	4.97	4.91	4.94	3,760
13 Jan 12	4.94000 -0.05	4.99	4.83	4.99	18,680
12 Jan 12	4.99000 +0.05	4.99	4.92	4.95	380,520
11 Jan 12	4.94000 +0.12	4.95	4.79	4.82	13,800
10 Jan 12	4.82000 +0.02	5.00	4.80	4.80	123,240
09 Jan 12	4.80000 +0.10	4.81	4.67	4.70	69,100
06 Jan 12	4.70000 +0.09	4.70	4.58	4.61	7,240
05 Jan 12	4.61000 +0.11	4.61	4.39	4.46	21,180
04 Jan 12	4.50000 -0.15	4.70	4.42	4.70	72,700
03 Jan 12	4.65000 -0.01	4.72	4.54	4.65	11,620
30 Dec 11	4.66000 +0.01	4.66	4.61	4.63	3,000
29 Dec 11	4.65000 -0.04	4.69	4.65	4.68	13,200
28 Dec 11	4.69000 +0.01	4.72	4.67	4.68	3,140
23 Dec 11	4.68000 +0.10	4.69	4.56	4.58	7,660
22 Dec 11	4.58000 +0.12	4.61	4.40	4.44	22,800
21 Dec 11	4.46000 +0.01	4.55	4.41	4.45	25,000
20 Dec 11	4.45000 -0.05	4.52	4.36	4.50	24,500
19 Dec 11	4.50000 +0.02	4.50	4.41	4.47	13,060
16 Dec 11	4.48000 +0.15	4.50	4.29	4.35	39,020
15 Dec 11	4.33000 +0.00	4.36	4.33	4.34	2,800
14 Dec 11	4.33000 -0.07	4.40	4.32	4.37	8,380
13 Dec 11	4.40000 +0.00	4.45	4.40	4.40	5,800
12 Dec 11	4.40000 +0.05	4.41	4.35	4.36	5,400
09 Dec 11	4.35000 -0.14	4.47	4.32	4.45	18,480
08 Dec 11	4.49000 +0.00	4.50	4.41	4.46	16,040
07 Dec 11	4.49000 -0.06	4.53	4.41	4.51	27,800
06 Dec 11	4.55000 +0.04	4.55	4.43	4.52	16,880
05 Dec 11	4.51000 +0.00	4.55	4.47	4.50	6,060
02 Dec 11	4.51000 -0.04	4.56	4.30	4.44	28,040
01 Dec 11	4.55000 -0.08	4.63	4.52	4.63	1,480
30 Nov 11	4.63000 +0.07	4.68	4.62	4.64	12,680
29 Nov 11	4.56000 +0.05	4.66	4.48	4.48	54,780
28 Nov 11	4.51000 +0.02	4.56	4.46	4.49	6,360
25 Nov 11	4.49000 +0.06	4.50	4.49	4.50	840
24 Nov 11	4.43000 -0.06	4.47	4.43	4.46	2,100
23 Nov 11	4.49000 -0.02	4.51	4.46	4.49	14,900
22 Nov 11	4.51000 -0.04	4.59	4.51	4.55	3,660
21 Nov 11	4.55000 -0.12	4.60	4.43	4.57	17,340
18 Nov 11	4.67000 -0.05	4.72	4.64	4.72	8,200
17 Nov 11	4.72000 -0.02	4.78	4.69	4.75	24,520
16 Nov 11	4.74000 +0.05	4.79	4.67	4.67	14,400
15 Nov 11	4.69000 -0.01	4.73	4.63	4.69	11,320
14 Nov 11	4.70000 +0.00	4.70	4.68	4.70	20,400
11 Nov 11	4.70000 +0.11	4.73	4.56	4.56	71,460
10 Nov 11	4.59000 -0.06	4.69	4.49	4.65	26,460
09 Nov 11	4.65000 -0.10	4.77	4.65	4.75	20,640
08 Nov 11	4.75000 +0.00	4.79	4.74	4.74	51,200
07 Nov 11	4.75000 +0.16	4.78	4.60	4.60	58,060
04 Nov 11	4.59000 +0.05	4.60	4.55	4.58	4,320
03 Nov 11	4.54000 +0.03	4.63	4.50	4.51	65,820
02 Nov 11	4.51000 -0.09	4.58	4.50	4.58	7,340
01 Nov 11	4.60000 +0.10	4.60	4.39	4.45	36,240
31 Oct 11	4.50000 -0.12	4.62	4.50	4.62	9,260
28 Oct 11	4.62000 -0.03	4.65	4.61	4.62	1,100
27 Oct 11	4.65000 +0.25	4.75	4.40	4.40	44,560
26 Oct 11	4.40000 +0.14	4.40	4.28	4.29	6,400
25 Oct 11	4.26000 -0.02	4.28	4.23	4.26	19,280
24 Oct 11	4.28000 +0.08	4.28	4.20	4.23	5,960
21 Oct 11	4.20000 +0.14	4.21	4.08	4.10	22,720
20 Oct 11	4.06000 +0.01	4.10	4.04	4.07	1,760
19 Oct 11	4.05000 -0.08	4.16	4.03	4.12	4,800
18 Oct 11	4.13000 +0.20	4.13	3.92	3.96	3,200
17 Oct 11	3.93000 -0.22	4.18	3.92	4.18	16,800
14 Oct 11	4.15000 -0.01	4.24	4.08	4.24	5,600
13 Oct 11	4.16000 +0.00	4.20	4.01	4.16	9,800
12 Oct 11	4.16000 +0.28	4.21	3.92	3.92	29,800
11 Oct 11	3.88000 +0.13	3.88	3.77	3.78	28,200
07 Oct 11	3.75000 +0.01	3.92	3.71	3.76	7,800
06 Oct 11	3.74000 +0.00	3.74	3.71	3.73	2,200
05 Oct 11	3.74000 +0.20	3.74	3.52	3.55	10,200
04 Oct 11	3.54000 -0.16	3.60	3.19	3.60	47,600
03 Oct 11	3.70000 -0.23	3.94	3.70	3.94	51,240
30 Sep 11	3.93000 -0.03	4.00	3.92	4.00	34,200
29 Sep 11	3.96000 -0.18	4.19	3.95	4.19	17,560
28 Sep 11	4.14000 -0.09	4.25	4.13	4.25	3,480
27 Sep 11	4.23000 +0.14	4.24	4.13	4.15	14,160
26 Sep 11	4.09000 +0.01	4.09	3.97	4.03	16,260
23 Sep 11	4.08000 +0.01	4.19	3.95	3.98	11,260
22 Sep 11	4.07000 -0.16	4.15	3.90	4.10	65,920
21 Sep 11	4.23000 -0.21	4.47	4.23	4.47	42,680
20 Sep 11	4.44000 -0.06	4.50	4.41	4.50	21,540
19 Sep 11	4.50000 +0.00	4.50	4.40	4.47	2,240
16 Sep 11	4.50000 +0.00	4.50	4.40	4.45	51,440
15 Sep 11	4.50000 +0.10	4.50	4.31	4.31	13,000
14 Sep 11	4.40000 -0.04	4.59	4.24	4.49	28,640
13 Sep 11	4.44000 +0.21	4.59	4.22	4.22	56,020
12 Sep 11	4.23000 +0.06	4.27	4.00	4.13	19,880
09 Sep 11	4.17000 -0.06	4.17	4.11	4.14	12,880
08 Sep 11	4.23000 +0.05	4.23	4.15	4.19	18,540
07 Sep 11	4.18000 +0.25	4.18	3.91	3.91	10,680
06 Sep 11	3.93000 -0.14	3.99	3.89	3.99	16,100
02 Sep 11	4.07000 -0.16	4.25	4.06	4.22	6,860
01 Sep 11	4.23000 -0.03	4.30	4.23	4.23	4,760
31 Aug 11	4.26000 +0.10	4.30	4.17	4.20	8,840
30 Aug 11	4.16000 -0.04	4.20	4.14	4.18	6,480
29 Aug 11	4.20000 +0.12	4.33	4.10	4.15	16,100
26 Aug 11	4.08000 -0.02	4.13	4.05	4.10	17,880
25 Aug 11	4.10000 +0.00	4.10	4.07	4.09	15,740
24 Aug 11	4.10000 +0.07	4.10	4.09	4.10	3,960
23 Aug 11	4.03000 -0.09	4.09	3.99	4.08	15,280
22 Aug 11	4.12000 -0.02	4.20	4.12	4.20	6,040
19 Aug 11	4.14000 +0.03	4.16	4.09	4.10	14,320
18 Aug 11	4.11000 -0.08	4.19	4.06	4.19	5,800
17 Aug 11	4.19000 +0.04	4.20	4.15	4.16	1,180
16 Aug 11	4.15000 -0.13	4.27	4.00	4.27	15,180
15 Aug 11	4.28000 +0.04	4.35	4.28	4.28	2,600
12 Aug 11	4.24000 +0.09	4.30	4.17	4.29	12,300
11 Aug 11	4.15000 +0.14	4.15	3.91	3.91	17,400
10 Aug 11	4.01000 -0.20	4.24	4.01	4.20	55,440
09 Aug 11	4.21000 +0.12	4.36	3.83	3.89	24,420
08 Aug 11	4.09000 -0.31	4.16	3.99	4.03	24,640
05 Aug 11	4.40000 -0.16	4.58	4.15	4.51	22,040
04 Aug 11	4.56000 -0.24	4.80	4.41	4.80	32,100
03 Aug 11	4.80000 -0.08	4.87	4.80	4.85	2,180
02 Aug 11	4.88000 +0.04	4.90	4.83	4.86	16,120
29 Jul 11	4.84000 -0.02	4.85	4.76	4.81	7,500
28 Jul 11	4.86000 -0.04	4.90	4.79	4.90	9,940
27 Jul 11	4.90000 -0.05	4.90	4.86	4.90	6,040
26 Jul 11	4.95000 +0.00	4.98	4.90	4.95	5,280
25 Jul 11	4.95000 +0.02	4.99	4.89	4.93	417,620
22 Jul 11	4.93000 +0.27	4.97	4.66	4.70	44,060
21 Jul 11	4.66000 -0.04	4.70	4.66	4.70	9,880
20 Jul 11	4.70000 -0.15	4.81	4.67	4.81	38,380
19 Jul 11	4.85000 +0.01	4.85	4.84	4.85	5,040
18 Jul 11	4.84000 -0.06	4.93	4.80	4.93	19,900
15 Jul 11	4.90000 +0.02	5.00	4.83	4.85	31,780
14 Jul 11	4.88000 +0.10	4.89	4.77	4.78	20,340
13 Jul 11	4.78000 -0.05	4.83	4.66	4.83	17,840
12 Jul 11	4.83000 +0.14	4.83	4.62	4.64	17,820
11 Jul 11	4.69000 -0.04	4.78	4.66	4.70	12,140
08 Jul 11	4.73000 -0.02	4.76	4.72	4.74	5,220
07 Jul 11	4.75000 +0.10	4.77	4.60	4.60	24,400
06 Jul 11	4.65000 +0.15	4.68	4.46	4.50	26,920
05 Jul 11	4.50000 +0.06	4.50	4.42	4.43	32,260
04 Jul 11	4.44000 -0.04	4.50	4.40	4.42	26,420
30 Jun 11	4.48000 -0.04	4.55	4.47	4.55	57,660
29 Jun 11	4.52000 +0.08	4.54	4.40	4.46	171,200
28 Jun 11	4.44000 +0.24	4.44	4.18	4.20	9,240
27 Jun 11	4.20000 -0.06	4.28	4.14	4.28	21,700
24 Jun 11	4.26000 +0.01	4.28	4.19	4.24	39,220
23 Jun 11	4.25000 -0.12	4.37	4.13	4.35	14,160
22 Jun 11	4.37000 -0.02	4.40	4.35	4.40	10,120
21 Jun 11	4.39000 -0.01	4.41	4.36	4.40	12,000
20 Jun 11	4.40000 -0.02	4.42	4.39	4.42	21,320
17 Jun 11	4.42000 -0.11	4.49	4.40	4.42	15,900
16 Jun 11	4.53000 +0.00	4.57	4.50	4.50	10,540
15 Jun 11	4.53000 -0.15	4.66	4.50	4.66	31,660
14 Jun 11	4.68000 -0.03	4.72	4.67	4.70	24,000
13 Jun 11	4.71000 +0.02	4.74	4.66	4.70	14,240
10 Jun 11	4.69000 -0.03	4.73	4.67	4.72	21,920
09 Jun 11	4.72000 +0.07	4.74	4.66	4.66	7,040
08 Jun 11	4.65000 +0.01	4.69	4.65	4.68	15,120
07 Jun 11	4.64000 -0.08	4.73	4.64	4.70	19,400
06 Jun 11	4.72000 +0.01	4.73	4.41	4.70	28,400
03 Jun 11	4.71000 +0.02	4.74	4.66	4.66	15,000
02 Jun 11	4.69000 +0.04	4.71	4.63	4.63	12,440
01 Jun 11	4.65000 +0.02	4.66	4.60	4.61	5,660
31 May 11	4.63000 -0.03	4.67	4.63	4.65	3,260
30 May 11	4.66000 +0.04	4.73	4.62	4.73	5,440
27 May 11	4.62000 +0.22	4.64	4.39	4.40	10,600
26 May 11	4.40000 +0.05	4.44	4.35	4.35	4,340
25 May 11	4.35000 -0.15	4.53	4.25	4.50	90,500
24 May 11	4.50000 +0.12	4.59	4.40	4.40	55,000
20 May 11	4.38000 +0.03	4.45	4.36	4.36	12,580
19 May 11	4.35000 +0.17	4.37	4.16	4.19	15,660
18 May 11	4.18000 -0.02	4.21	4.18	4.21	4,020
17 May 11	4.20000 -0.06	4.27	4.15	4.25	22,760
16 May 11	4.26000 +0.01	4.38	4.10	4.17	17,400
13 May 11	4.25000 -0.09	4.33	4.22	4.33	22,600
12 May 11	4.34000 -0.13	4.39	4.34	4.39	26,600
11 May 11	4.47000 -0.04	4.52	4.46	4.52	32,660
10 May 11	4.51000 +0.01	4.54	4.49	4.54	15,200
09 May 11	4.50000 -0.05	4.60	4.49	4.55	35,240
06 May 11	4.55000 +0.18	4.55	4.36	4.36	16,020
05 May 11	4.37000 -0.08	4.41	4.34	4.41	20,300
04 May 11	4.45000 -0.12	4.52	4.36	4.51	30,540
03 May 11	4.57000 -0.03	4.69	4.53	4.57	162,400
02 May 11	4.60000 -0.10	4.72	4.30	4.72	69,600
29 Apr 11	4.70000 -0.13	4.86	4.67	4.81	102,400
28 Apr 11	4.83000 +0.03	4.88	4.78	4.78	34,400
27 Apr 11	4.80000 +0.01	4.93	4.79	4.79	69,800
26 Apr 11	4.79000 -0.04	4.85	4.78	4.84	47,340
25 Apr 11	4.83000 +0.02	4.93	4.81	4.82	22,100
21 Apr 11	4.81000 +0.05	4.95	4.75	4.75	43,140
20 Apr 11	4.76000 +0.01	4.82	4.75	4.78	27,180
19 Apr 11	4.75000 -0.06	4.78	4.73	4.77	31,380
18 Apr 11	4.81000 -0.05	4.85	4.66	4.85	29,520
15 Apr 11	4.86000 -0.01	4.88	4.80	4.85	8,000
14 Apr 11	4.87000 -0.03	4.91	4.75	4.85	13,900
13 Apr 11	4.90000 +0.04	4.91	4.84	4.90	19,800
12 Apr 11	4.86000 +0.00	4.86	4.64	4.68	40,240
11 Apr 11	4.86000 -0.14	5.00	4.75	5.00	24,000
08 Apr 11	5.00000 -0.07	5.07	5.00	5.05	17,140
07 Apr 11	5.07000 +0.05	5.08	4.96	5.05	14,460
06 Apr 11	5.02000 -0.07	5.10	5.01	5.10	16,920
05 Apr 11	5.09000 +0.09	5.13	4.99	5.00	48,860
04 Apr 11	5.00000 +0.00	5.03	4.99	5.00	30,860
01 Apr 11	5.00000 +0.02	5.01	4.97	5.00	21,000
31 Mar 11	4.98000 +0.04	5.00	4.91	4.95	30,680
30 Mar 11	4.94000 -0.06	5.00	4.92	4.99	45,780
29 Mar 11	5.00000 +0.10	5.00	4.85	4.94	66,020
28 Mar 11	4.90000 +0.15	4.96	4.79	4.83	89,100
25 Mar 11	4.75000 -0.01	4.80	4.75	4.80	93,220
24 Mar 11	4.76000 +0.01	4.84	4.75	4.84	40,540
23 Mar 11	4.75000 -0.05	4.80	4.75	4.80	11,600
22 Mar 11	4.80000 -0.08	4.95	4.76	4.93	43,880
21 Mar 11	4.88000 +0.09	5.00	4.87	4.98	43,960
18 Mar 11	4.79000 +0.14	4.85	4.69	4.75	73,440
17 Mar 11	4.65000 +0.28	4.77	4.40	4.40	15,200
16 Mar 11	4.37000 +0.15	4.42	4.29	4.29	6,480
15 Mar 11	4.22000 -0.17	4.34	4.08	4.30	13,480
14 Mar 11	4.39000 +0.01	4.44	4.30	4.44	11,120
11 Mar 11	4.38000 +0.07	4.39	4.26	4.26	5,020
10 Mar 11	4.31000 -0.19	4.60	4.08	4.60	74,440
09 Mar 11	4.50000 -0.18	4.76	4.43	4.69	17,500
08 Mar 11	4.68000 -0.02	4.75	4.65	4.75	89,600
07 Mar 11	4.70000 -0.04	5.10	4.69	5.10	34,660
04 Mar 11	4.74000 +0.24	4.74	4.48	4.50	38,180
03 Mar 11	4.50000 +0.00	4.54	4.45	4.50	59,460
02 Mar 11	4.50000 +0.13	4.50	4.42	4.42	77,900
01 Mar 11	4.37000 -0.13	4.50	4.32	4.50	11,220
28 Feb 11	4.50000 +0.24	4.50	4.30	4.30	40,600
25 Feb 11	4.26000 +0.33	4.36	3.95	3.95	206,140
24 Feb 11	3.93000 +0.07	3.95	3.73	3.73	11,520
23 Feb 11	3.86000 +0.06	3.86	3.80	3.80	8,880
22 Feb 11	3.80000 -0.04	3.84	3.75	3.83	13,920
18 Feb 11	3.84000 -0.16	3.97	3.71	3.97	25,300
17 Feb 11	4.00000 +0.05	4.00	3.94	3.96	13,720
16 Feb 11	3.95000 +0.03	3.95	3.90	3.90	6,800
15 Feb 11	3.92000 -0.08	4.00	3.90	4.00	56,140
14 Feb 11	4.00000 +0.03	4.04	3.96	3.98	113,200
11 Feb 11	3.97000 +0.08	3.97	3.92	3.96	4,060
10 Feb 11	3.89000 +0.05	4.00	3.86	3.86	65,800
09 Feb 11	3.84000 +0.04	3.85	3.80	3.80	10,400
08 Feb 11	3.80000 -0.02	3.84	3.76	3.80	6,900
07 Feb 11	3.82000 +0.02	3.90	3.81	3.85	190,800
04 Feb 11	3.80000 -0.05	3.88	3.80	3.87	72,100
03 Feb 11	3.85000 +0.18	3.90	3.80	3.90	87,020
02 Feb 11	3.67000 +0.07	3.82	3.63	3.80	69,940
01 Feb 11	3.60000 -0.07	3.62	3.56	3.60	14,180
31 Jan 11	3.67000 +0.15	3.69	3.56	3.64	7,620
28 Jan 11	3.52000 +0.01	3.57	3.50	3.51	19,220
27 Jan 11	3.51000 +0.10	3.54	3.45	3.48	21,940
26 Jan 11	3.41000 +0.00	3.48	3.40	3.41	6,460
25 Jan 11	3.41000 -0.11	3.47	3.34	3.45	14,240
24 Jan 11	3.52000 +0.01	3.54	3.41	3.50	36,760
21 Jan 11	3.51000 +0.26	3.51	3.30	3.30	29,120
20 Jan 11	3.25000 -0.20	3.42	3.25	3.42	18,040
19 Jan 11	3.45000 +0.06	3.45	3.30	3.44	181,060
18 Jan 11	3.39000 -0.06	3.45	3.31	3.41	14,440
17 Jan 11	3.45000 +0.00	3.49	3.31	3.49	50,760
14 Jan 11	3.45000 +0.10	3.50	3.43	3.49	14,380
13 Jan 11	3.35000 +0.16	3.40	3.19	3.19	9,020
12 Jan 11	3.19000 +0.14	3.23	3.05	3.07	13,620
11 Jan 11	3.05000 +0.05	3.05	2.99	3.00	6,960
10 Jan 11	3.00000 +0.01	3.10	2.99	3.10	10,620
07 Jan 11	2.99000 +0.01	3.05	2.98	2.98	18,680
06 Jan 11	2.98000 -0.02	3.00	2.96	3.00	36,200
05 Jan 11	3.00000 +0.02	3.00	2.95	2.95	4,220
04 Jan 11	2.98000 +0.01	2.99	2.92	2.95	6,580
31 Dec 10	2.97000 +0.01	3.00	2.97	3.00	4,120
30 Dec 10	2.96000 +0.01	3.00	2.95	2.99	4,360
29 Dec 10	2.95000 -0.04	2.99	2.86	2.97	3,520
24 Dec 10	2.99000 +0.09	2.99	2.93	2.93	1,100
23 Dec 10	2.90000 -0.06	3.00	2.87	2.97	5,260
22 Dec 10	2.96000 -0.02	3.00	2.86	2.98	32,780
21 Dec 10	2.98000 +0.13	2.98	2.77	2.82	9,920
20 Dec 10	2.85000 -0.13	3.00	2.85	2.98	5,720
17 Dec 10	2.98000 -0.01	3.00	2.87	3.00	11,320
16 Dec 10	2.99000 +0.16	2.99	2.83	2.83	26,420
15 Dec 10	2.83000 +0.03	2.85	2.80	2.80	2,860
14 Dec 10	2.80000 +0.00	2.85	2.80	2.84	12,400
13 Dec 10	2.80000 +0.05	2.84	2.75	2.80	7,940
10 Dec 10	2.75000 +0.09	2.75	2.65	2.65	12,040
09 Dec 10	2.66000 -0.03	2.69	2.66	2.69	9,400
08 Dec 10	2.69000 +0.00	2.72	2.67	2.67	10,080
07 Dec 10	2.69000 +0.00	2.75	2.69	2.74	9,000
06 Dec 10	2.69000 -0.06	2.75	2.67	2.75	6,540
03 Dec 10	2.75000 +0.01	2.75	2.66	2.67	2,360
02 Dec 10	2.74000 +0.09	2.75	2.61	2.61	17,660
01 Dec 10	2.65000 +0.00	2.65	2.60	2.61	8,260
30 Nov 10	2.65000 -0.01	2.78	2.57	2.78	9,500
29 Nov 10	2.66000 -0.04	2.70	2.66	2.70	1,540
26 Nov 10	2.70000 -0.08	2.70	2.59	2.65	5,560
25 Nov 10	2.78000 +0.08	2.99	2.65	2.99	6,780
24 Nov 10	2.70000 +0.12	2.70	2.60	2.60	25,020
23 Nov 10	2.58000 -0.02	2.65	2.57	2.61	62,020
22 Nov 10	2.60000 -0.01	2.62	2.60	2.62	3,980
19 Nov 10	2.61000 +0.01	2.70	2.60	2.60	8,480
18 Nov 10	2.60000 +0.05	2.62	2.52	2.60	206,480
17 Nov 10	2.55000 +0.06	2.55	2.45	2.49	62,320
16 Nov 10	2.49000 -0.01	2.60	2.46	2.46	10,860
15 Nov 10	2.50000 +0.10	2.55	2.45	2.45	31,560
12 Nov 10	2.40000 -0.05	2.47	2.40	2.47	4,860
11 Nov 10	2.45000 -0.05	2.48	2.40	2.47	82,400
10 Nov 10	2.50000 -0.09	2.57	2.41	2.57	13,600
09 Nov 10	2.59000 -0.01	2.61	2.57	2.60	5,780
08 Nov 10	2.60000 +0.04	2.82	2.56	2.60	87,400
05 Nov 10	2.56000 -0.10	2.70	2.55	2.70	22,500
04 Nov 10	2.66000 +0.11	2.66	2.49	2.49	13,080
03 Nov 10	2.55000 +0.05	2.55	2.45	2.50	18,080
02 Nov 10	2.50000 +0.11	2.50	2.38	2.38	30,100
01 Nov 10	2.39000 +0.00	2.47	2.30	2.39	7,240
29 Oct 10	2.39000 +0.08	2.40	2.31	2.31	2,960
28 Oct 10	2.31000 +0.03	2.50	2.30	2.40	13,700
27 Oct 10	2.28000 +0.23	2.41	2.05	2.05	32,820
26 Oct 10	2.05000 -0.02	2.05	2.05	2.05	2,200
25 Oct 10	2.07000 -0.05	2.10	2.05	2.10	18,700
22 Oct 10	2.12000 +0.07	2.12	2.05	2.05	13,880
21 Oct 10	2.05000 +0.00	2.05	2.05	2.05	1,140
20 Oct 10	2.05000 +0.01	2.05	2.03	2.03	67,940
19 Oct 10	2.04000 -0.10	2.14	1.99	2.14	3,160
18 Oct 10	2.14000 +0.11	2.14	2.02	2.02	20,480
15 Oct 10	2.03000 +0.02	2.15	2.02	2.15	33,980
14 Oct 10	2.01000 -0.02	2.12	1.97	1.97	37,520
13 Oct 10	2.03000 -0.01	2.05	1.99	2.00	183,840
12 Oct 10	2.04000 -0.11	2.12	1.97	2.12	91,800
08 Oct 10	2.15000 -0.05	2.20	2.13	2.20	1,520
07 Oct 10	2.20000 -0.05	2.25	2.18	2.25	3,200
06 Oct 10	2.25000 -0.11	2.35	2.25	2.35	31,080
05 Oct 10	2.36000 +0.19	2.36	2.16	2.16	26,760
04 Oct 10	2.17000 -0.03	2.22	2.13	2.22	1,820
01 Oct 10	2.20000 +0.03	2.25	2.17	2.20	3,720
30 Sep 10	2.17000 +0.05	2.18	2.10	2.11	1,440
29 Sep 10	2.12000 +0.02	2.13	2.10	2.10	580
28 Sep 10	2.10000 +0.00	2.16	2.10	2.16	18,600
27 Sep 10	2.10000 +0.12	2.14	2.02	2.02	1,820
24 Sep 10	1.98000 -0.22	2.25	1.98	2.22	35,500
23 Sep 10	2.20000 +0.10	2.20	2.10	2.10	35,380
22 Sep 10	2.10000 +0.00	2.14	2.10	2.10	14,480
21 Sep 10	2.10000 -0.01	2.12	2.08	2.11	44,000
20 Sep 10	2.11000 +0.01	2.12	2.08	2.10	7,340
17 Sep 10	2.10000 +0.00	2.15	2.07	2.10	24,540
16 Sep 10	2.10000 +0.11	2.22	2.04	2.04	60,960
15 Sep 10	1.99000 +0.09	1.99	1.85	1.90	9,960
14 Sep 10	1.90000 +0.04	1.90	1.85	1.85	19,840
13 Sep 10	1.86000 +0.00	1.86	1.84	1.86	1,740
10 Sep 10	1.86000 +0.01	1.87	1.85	1.87	1,340
09 Sep 10	1.85000 +0.05	1.85	1.81	1.81	4,280
08 Sep 10	1.80000 -0.02	1.82	1.80	1.82	4,260
07 Sep 10	1.82000 +0.01	1.84	1.80	1.80	9,640
03 Sep 10	1.81000 +0.01	1.82	1.81	1.82	380
02 Sep 10	1.80000 +0.00	1.82	1.80	1.82	19,720
01 Sep 10	1.80000 -0.01	1.83	1.80	1.81	2,580
31 Aug 10	1.81000 -0.03	1.83	1.80	1.82	2,400
30 Aug 10	1.84000 +0.02	1.85	1.83	1.83	320
27 Aug 10	1.82000 +0.01	1.90	1.82	1.82	1,880
26 Aug 10	1.81000 -0.06	1.90	1.81	1.87	2,140
25 Aug 10	1.87000 +0.05	1.89	1.87	1.89	1,200
24 Aug 10	1.82000 +0.02	1.85	1.80	1.80	22,080
23 Aug 10	1.80000 -0.01	1.80	1.80	1.80	56,360
20 Aug 10	1.81000 -0.04	1.85	1.81	1.85	1,340
19 Aug 10	1.85000 +0.05	1.85	1.80	1.85	23,820
18 Aug 10	1.80000 +0.00	1.81	1.75	1.81	5,100
17 Aug 10	1.80000 +0.00	1.85	1.80	1.80	14,620
16 Aug 10	1.80000 -0.05	1.85	1.80	1.85	1,600
13 Aug 10	1.85000 +0.05	1.85	1.80	1.80	12,560
12 Aug 10	1.80000 +0.02	1.82	1.75	1.78	12,620
11 Aug 10	1.78000 +0.10	1.83	1.73	1.83	90,380
10 Aug 10	1.68000 -0.12	1.80	1.60	1.80	1,900
09 Aug 10	1.80000 +0.03	1.80	1.70	1.75	860
06 Aug 10	1.77000 +0.02	1.79	1.75	1.75	10,680
05 Aug 10	1.75000 +0.00	1.75	1.75	1.75	1,800
04 Aug 10	1.75000 +0.00	1.75	1.74	1.75	4,000
03 Aug 10	1.75000 +0.10	1.75	1.71	1.71	340
30 Jul 10	1.65000 -0.04	1.68	1.65	1.68	420
29 Jul 10	1.69000 +0.04	1.69	1.67	1.67	1,000
28 Jul 10	1.65000 +0.04	1.65	1.62	1.62	260
27 Jul 10	1.61000 -0.04	1.68	1.61	1.67	2,760
26 Jul 10	1.65000 +0.00	1.65	1.65	1.65	0
23 Jul 10	1.65000 +0.00	1.65	1.64	1.64	860
22 Jul 10	1.65000 +0.00	1.65	1.65	1.65	0
21 Jul 10	1.65000 +0.08	1.65	1.65	1.65	8,320
20 Jul 10	1.57000 -0.08	1.65	1.53	1.65	5,280
19 Jul 10	1.65000 -0.01	1.69	1.65	1.65	8,460
16 Jul 10	1.66000 -0.04	1.70	1.66	1.70	2,120
15 Jul 10	1.70000 +0.03	1.70	1.69	1.69	660
14 Jul 10	1.67000 +0.00	1.69	1.66	1.66	1,020
13 Jul 10	1.67000 +0.02	1.67	1.55	1.65	21,700
12 Jul 10	1.65000 +0.00	1.67	1.65	1.66	4,340
09 Jul 10	1.65000 +0.00	1.65	1.60	1.60	780
08 Jul 10	1.65000 +0.02	1.65	1.65	1.65	440
07 Jul 10	1.63000 +0.03	1.63	1.56	1.56	1,600
06 Jul 10	1.60000 +0.00	1.60	1.60	1.60	21,780
05 Jul 10	1.60000 -0.03	1.65	1.52	1.57	4,840
02 Jul 10	1.63000 -0.02	1.63	1.60	1.60	8,400
30 Jun 10	1.65000 +0.04	1.65	1.59	1.59	800
29 Jun 10	1.61000 +0.06	1.68	1.55	1.55	34,500
28 Jun 10	1.55000 +0.03	1.55	1.54	1.55	980
25 Jun 10	1.52000 -0.04	1.60	1.52	1.60	2,280
24 Jun 10	1.56000 -0.02	1.57	1.55	1.57	1,340
23 Jun 10	1.58000 -0.02	1.63	1.58	1.60	31,580
22 Jun 10	1.60000 +0.00	1.61	1.57	1.58	7,900
21 Jun 10	1.60000 -0.03	1.63	1.60	1.63	2,200
18 Jun 10	1.63000 -0.02	1.69	1.63	1.65	360
17 Jun 10	1.65000 -0.05	1.70	1.60	1.61	820
16 Jun 10	1.70000 +0.04	1.70	1.61	1.70	1,220
15 Jun 10	1.66000 +0.05	1.67	1.66	1.66	380
14 Jun 10	1.61000 +0.00	1.72	1.61	1.72	48,320
11 Jun 10	1.61000 +0.01	1.65	1.61	1.64	960
10 Jun 10	1.60000 +0.05	1.60	1.57	1.60	9,120
09 Jun 10	1.55000 -0.12	1.65	1.54	1.63	30,000
08 Jun 10	1.67000 -0.01	1.70	1.58	1.62	4,940
07 Jun 10	1.68000 -0.07	1.75	1.68	1.75	9,000
04 Jun 10	1.75000 +0.02	1.75	1.75	1.75	1,680
03 Jun 10	1.73000 -0.02	1.80	1.73	1.79	680
02 Jun 10	1.75000 -0.01	1.78	1.74	1.75	4,340
01 Jun 10	1.76000 -0.04	1.80	1.75	1.80	6,480
31 May 10	1.80000 +0.00	1.80	1.75	1.75	4,320
28 May 10	1.80000 +0.02	1.80	1.80	1.80	5,400
27 May 10	1.78000 +0.06	1.78	1.70	1.72	5,120
26 May 10	1.72000 -0.08	1.83	1.69	1.79	9,320
25 May 10	1.80000 +0.00	1.80	1.75	1.75	7,020
21 May 10	1.80000 +0.05	1.80	1.75	1.75	7,460
20 May 10	1.75000 -0.06	1.78	1.75	1.75	6,420
19 May 10	1.81000 -0.07	1.86	1.76	1.86	1,840
18 May 10	1.88000 -0.12	2.10	1.88	2.06	7,900
17 May 10	2.00000 +0.11	2.10	1.90	1.93	29,120
14 May 10	1.89000 -0.02	1.99	1.88	1.99	12,740
13 May 10	1.91000 -0.04	1.99	1.91	1.99	2,120
12 May 10	1.95000 +0.03	2.00	1.86	1.87	2,500
11 May 10	1.92000 -0.07	2.00	1.89	2.00	1,020
10 May 10	1.99000 +0.08	2.00	1.94	1.99	11,520
07 May 10	1.91000 +0.05	1.91	1.85	1.88	5,200
06 May 10	1.86000 -0.13	2.00	1.81	2.00	23,800
05 May 10	1.99000 +0.09	2.10	1.90	1.90	11,900
04 May 10	1.90000 -0.10	1.97	1.90	1.91	1,740
03 May 10	2.00000 +0.05	2.05	1.90	1.90	4,140
30 Apr 10	1.95000 -0.05	1.98	1.92	1.93	1,400
29 Apr 10	2.00000 -0.07	2.10	1.86	2.07	4,080
28 Apr 10	2.07000 +0.03	2.19	2.07	2.09	43,380
27 Apr 10	2.04000 +0.30	2.12	1.79	1.79	141,300
26 Apr 10	1.74000 -0.05	1.87	1.74	1.87	6,680
23 Apr 10	1.79000 +0.02	1.80	1.78	1.78	5,560
22 Apr 10	1.77000 -0.03	1.90	1.77	1.80	196,260
21 Apr 10	1.80000 +0.00	1.80	1.75	1.80	60,620
20 Apr 10	1.80000 +0.10	2.01	1.74	1.74	27,880
19 Apr 10	1.70000 -0.03	1.75	1.66	1.73	3,940
16 Apr 10	1.73000 +0.00	1.75	1.71	1.75	9,600
15 Apr 10	1.73000 -0.02	1.74	1.73	1.74	760
14 Apr 10	1.75000 +0.00	1.75	1.75	1.75	0
13 Apr 10	1.75000 -0.01	1.76	1.75	1.76	840
12 Apr 10	1.76000 +0.00	1.76	1.74	1.75	4,800
09 Apr 10	1.76000 +0.03	1.78	1.74	1.74	4,580
08 Apr 10	1.73000 -0.02	1.76	1.73	1.73	2,800
07 Apr 10	1.75000 -0.02	1.75	1.73	1.75	1,680
06 Apr 10	1.77000 +0.01	1.78	1.73	1.76	3,960
05 Apr 10	1.76000 +0.00	1.80	1.76	1.76	1,060
01 Apr 10	1.76000 -0.07	1.85	1.75	1.83	6,600
31 Mar 10	1.83000 +0.14	1.90	1.65	1.73	44,840
30 Mar 10	1.69000 +0.03	1.69	1.63	1.63	4,100
29 Mar 10	1.66000 +0.06	1.66	1.60	1.63	3,680
26 Mar 10	1.60000 +0.01	1.62	1.58	1.62	66,100
25 Mar 10	1.59000 -0.01	1.65	1.58	1.58	10,340
24 Mar 10	1.60000 -0.02	1.61	1.58	1.61	17,560
23 Mar 10	1.62000 -0.04	1.70	1.62	1.70	7,640
22 Mar 10	1.66000 -0.05	1.70	1.61	1.70	17,920
19 Mar 10	1.71000 +0.00	1.71	1.70	1.70	2,500
18 Mar 10	1.71000 +0.07	1.72	1.66	1.70	7,520
17 Mar 10	1.64000 -0.01	1.69	1.63	1.69	103,260
16 Mar 10	1.65000 +0.05	1.65	1.60	1.60	3,520
15 Mar 10	1.60000 -0.02	1.62	1.60	1.60	4,740
12 Mar 10	1.62000 -0.05	1.70	1.62	1.62	10,880
11 Mar 10	1.67000 +0.07	1.70	1.60	1.60	1,380
10 Mar 10	1.60000 +0.05	1.63	1.58	1.58	3,160
09 Mar 10	1.55000 +0.00	1.58	1.55	1.55	2,880
08 Mar 10	1.55000 -0.05	1.59	1.50	1.57	9,380
05 Mar 10	1.60000 -0.05	1.65	1.55	1.63	10,140
04 Mar 10	1.65000 +0.04	1.69	1.62	1.65	6,560
03 Mar 10	1.61000 -0.08	1.62	1.61	1.62	280
02 Mar 10	1.69000 -0.01	1.69	1.65	1.67	41,540
01 Mar 10	1.70000 -0.05	1.70	1.68	1.70	1,540
26 Feb 10	1.75000 +0.01	1.75	1.63	1.63	740
25 Feb 10	1.74000 +0.02	1.83	1.65	1.70	8,440
24 Feb 10	1.72000 +0.02	1.80	1.70	1.70	1,060
23 Feb 10	1.70000 -0.05	1.80	1.70	1.80	6,460
22 Feb 10	1.75000 +0.08	1.75	1.70	1.70	3,820
19 Feb 10	1.67000 +0.12	1.67	1.55	1.55	6,120
18 Feb 10	1.55000 +0.03	1.59	1.47	1.50	10,020
17 Feb 10	1.52000 -0.02	1.54	1.52	1.52	5,380
16 Feb 10	1.54000 -0.06	1.60	1.54	1.60	58,960
12 Feb 10	1.60000 +0.00	1.60	1.56	1.60	10,820
11 Feb 10	1.60000 +0.00	1.65	1.55	1.62	12,100
10 Feb 10	1.60000 +0.00	1.61	1.60	1.60	55,680
09 Feb 10	1.60000 +0.10	1.60	1.55	1.55	250,840
08 Feb 10	1.50000 +0.00	1.50	1.49	1.49	3,260
05 Feb 10	1.50000 -0.15	1.53	1.45	1.53	3,700
04 Feb 10	1.65000 +0.05	1.65	1.53	1.53	2,840
03 Feb 10	1.60000 +0.00	1.60	1.54	1.60	6,260
02 Feb 10	1.60000 +0.00	1.60	1.56	1.57	4,720
01 Feb 10	1.60000 +0.04	1.60	1.55	1.55	7,400
29 Jan 10	1.56000 -0.04	1.60	1.56	1.60	1,700
28 Jan 10	1.60000 +0.00	1.62	1.53	1.60	43,440
27 Jan 10	1.60000 +0.00	1.60	1.60	1.60	9,600
26 Jan 10	1.60000 +0.00	1.60	1.55	1.60	11,800
25 Jan 10	1.60000 +0.00	1.60	1.57	1.60	25,760
22 Jan 10	1.60000 -0.06	1.61	1.60	1.61	12,420
21 Jan 10	1.66000 -0.04	1.70	1.60	1.63	4,060
20 Jan 10	1.70000 +0.02	1.73	1.68	1.68	10,620
19 Jan 10	1.68000 -0.02	1.68	1.62	1.62	30,800
18 Jan 10	1.70000 +0.07	1.70	1.55	1.55	2,540
15 Jan 10	1.63000 -0.04	1.71	1.61	1.71	3,360
14 Jan 10	1.67000 +0.04	1.67	1.62	1.62	2,740
13 Jan 10	1.63000 +0.04	1.67	1.60	1.60	400
12 Jan 10	1.59000 -0.06	1.70	1.51	1.62	5,620
11 Jan 10	1.65000 -0.09	1.83	1.65	1.70	13,680
08 Jan 10	1.74000 +0.04	1.75	1.66	1.74	5,820
07 Jan 10	1.70000 +0.05	1.70	1.62	1.65	71,080
06 Jan 10	1.65000 +0.02	1.70	1.64	1.64	7,840
05 Jan 10	1.63000 +0.05	1.63	1.51	1.51	2,880
04 Jan 10	1.58000 -0.07	1.62	1.56	1.56	3,140
31 Dec 09	1.65000 +0.15	1.65	1.54	1.54	10,980
30 Dec 09	1.50000 +0.00	1.53	1.50	1.53	1,300
29 Dec 09	1.50000 +0.00	1.56	1.50	1.50	4,680