FUNDMANAGER.co.uk

Infineon Technologies AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	52.04000 -0.48	52.72	50.35	51.25	3,459,908
19 Oct 26	52.52000 +0.13	53.29	51.66	52.39	2,710,352
16 Oct 26	52.39000 -0.08	53.50	51.65	53.21	3,918,111
15 Oct 26	52.47000 -2.88	52.58	49.90	50.70	8,126,219
14 Oct 26	55.35000 -0.65	58.01	54.65	56.64	3,798,990
13 Oct 26	56.00000 -1.22	56.86	54.07	55.00	4,574,899
12 Oct 26	57.22000 -1.64	58.66	56.94	58.65	2,756,057
09 Oct 26	58.86000 -0.04	61.08	58.33	58.62	3,625,424
08 Oct 26	58.90000 -2.05	60.16	58.17	60.00	2,766,533
07 Oct 26	60.95000 -3.73	63.71	60.45	63.71	3,948,446
06 Oct 26	64.68000 +1.21	64.73	62.81	64.06	3,821,293
05 Oct 26	63.47000 -1.17	64.99	63.05	64.69	4,483,486
02 Oct 26	64.64000 +5.22	64.83	60.66	60.80	5,618,592
01 Oct 26	59.42000 -0.08	61.57	58.96	60.50	4,027,042
30 Sep 26	59.50000 +0.20	60.28	58.80	59.57	3,478,967
29 Sep 26	59.30000 +2.73	60.05	57.44	57.90	4,546,261
28 Sep 26	56.57000 -0.14	58.55	55.69	55.77	2,823,866
25 Sep 26	56.71000 +0.45	57.75	56.56	57.74	3,354,184
24 Sep 26	56.26000 -2.31	58.20	55.98	58.20	2,760,274
23 Sep 26	58.57000 -1.56	60.48	57.84	60.33	2,694,240
22 Sep 26	60.13000 +1.84	60.13	57.99	58.62	3,122,120
21 Sep 26	58.29000 +2.43	58.48	56.78	57.26	3,977,168
18 Sep 26	55.86000 +1.46	56.65	55.55	56.01	9,826,074
17 Sep 26	54.40000 -0.60	55.41	53.41	54.00	3,922,401
16 Sep 26	55.00000 +0.67	55.60	54.45	55.50	2,443,583
15 Sep 26	54.33000 +0.29	55.09	53.25	54.04	3,007,605
14 Sep 26	54.04000 -4.52	55.93	53.40	55.45	5,323,136
11 Sep 26	58.56000 +2.76	58.56	55.94	56.07	3,087,944
10 Sep 26	55.80000 -1.15	57.14	55.20	56.84	3,478,552
09 Sep 26	56.95000 -1.50	58.74	55.89	58.51	3,509,821
08 Sep 26	58.45000 -2.34	59.88	57.55	59.56	4,961,879
07 Sep 26	60.79000 +3.93	60.79	58.20	58.53	4,571,930
04 Sep 26	56.86000 +1.33	57.70	55.46	55.74	3,389,345
03 Sep 26	55.53000 -0.24	56.36	54.23	55.94	2,875,570
02 Sep 26	55.77000 +0.23	56.24	54.96	55.42	2,682,308
01 Sep 26	55.54000 -0.75	57.83	54.53	56.18	2,819,117
31 Aug 26	56.29000 -0.79	57.30	55.91	56.68	3,765,742
28 Aug 26	57.08000 -0.09	58.22	56.56	57.13	2,713,799
27 Aug 26	57.17000 +1.98	58.42	56.10	56.39	4,942,605
26 Aug 26	55.19000 +0.34	55.67	54.83	55.11	2,344,487
25 Aug 26	54.85000 +0.69	55.84	54.60	55.60	2,644,811
24 Aug 26	54.16000 -1.81	55.90	53.97	55.20	3,388,882
21 Aug 26	55.97000 +0.56	56.92	55.32	56.40	2,994,108
20 Aug 26	55.41000 +0.43	56.04	54.41	55.87	4,732,612
19 Aug 26	54.98000 -2.26	57.50	54.84	57.39	6,097,704
18 Aug 26	57.24000 -4.73	60.82	57.24	60.82	4,732,610
17 Aug 26	61.97000 +0.24	63.99	61.73	63.99	3,020,467
14 Aug 26	61.73000 -0.77	62.96	61.55	62.00	2,979,014
13 Aug 26	62.50000 -0.59	64.05	62.03	63.97	3,197,319
12 Aug 26	63.09000 +0.24	65.45	62.88	64.15	3,679,631
11 Aug 26	62.85000 +0.32	64.05	61.85	62.00	2,657,894
10 Aug 26	62.53000 +0.45	64.80	62.53	63.00	3,407,501
07 Aug 26	62.08000 +1.76	63.46	61.00	61.10	3,524,447
06 Aug 26	60.32000 +0.24	61.10	58.12	60.00	3,928,400
05 Aug 26	60.08000 -3.64	64.40	59.46	64.35	6,938,845
04 Aug 26	63.72000 +2.25	64.27	62.66	63.52	3,819,059
03 Aug 26	61.47000 -0.20	63.44	59.97	63.40	3,919,781
31 Jul 26	61.67000 +2.20	64.03	61.09	64.00	8,581,220
30 Jul 26	59.47000 +4.99	60.34	54.06	54.40	7,225,471
29 Jul 26	54.48000 -3.29	57.84	54.09	56.77	6,387,677
28 Jul 26	57.77000 -3.72	61.52	56.80	60.22	8,935,959
27 Jul 26	61.49000 -2.92	66.07	61.49	65.11	4,478,085
24 Jul 26	64.41000 -1.08	65.78	63.15	64.40	2,288,577
23 Jul 26	65.49000 -4.31	67.68	65.09	66.90	5,488,196
22 Jul 26	69.80000 +2.26	69.80	66.19	66.39	5,070,446
21 Jul 26	67.54000 +3.54	67.85	64.94	66.00	4,217,803
20 Jul 26	64.00000 +0.34	64.39	62.86	64.20	2,968,585
17 Jul 26	63.66000 -1.05	63.99	60.63	61.13	6,783,831
16 Jul 26	64.71000 -2.60	67.51	63.57	67.40	5,395,805
15 Jul 26	67.31000 -4.51	72.62	67.07	72.62	4,278,491
14 Jul 26	71.82000 +1.45	72.54	69.57	69.72	3,123,415
13 Jul 26	70.37000 -2.11	71.63	69.01	70.00	2,827,744
10 Jul 26	72.48000 -0.87	72.73	70.63	71.55	3,700,511
09 Jul 26	73.35000 +3.05	73.60	70.92	72.97	3,900,997
08 Jul 26	70.30000 -0.53	70.92	68.21	70.85	4,331,977
07 Jul 26	70.83000 -6.38	75.04	69.72	74.80	5,729,399
06 Jul 26	77.21000 -0.17	77.77	74.52	76.07	2,870,878
03 Jul 26	77.38000 +1.03	78.31	76.91	77.53	2,824,473
02 Jul 26	76.35000 -1.55	79.07	75.20	75.50	4,993,583
01 Jul 26	77.90000 -3.77	82.86	77.20	81.68	3,387,200
30 Jun 26	81.67000 +3.43	81.92	79.85	80.76	4,223,995
29 Jun 26	78.24000 -0.06	80.88	76.41	79.57	3,527,584
26 Jun 26	78.30000 -3.71	80.49	77.37	79.50	4,780,674
25 Jun 26	82.01000 +2.45	84.61	79.37	84.09	4,555,380
24 Jun 26	79.56000 -1.00	81.85	77.60	81.02	4,448,740
23 Jun 26	80.56000 -5.38	83.19	80.32	82.00	4,914,666
22 Jun 26	85.94000 +3.97	88.83	83.64	83.69	5,833,108
19 Jun 26	81.97000 -0.04	84.37	81.85	82.10	11,683,119
18 Jun 26	82.01000 +4.95	82.95	78.06	78.50	6,781,152
17 Jun 26	77.06000 -2.22	79.82	75.33	78.81	4,519,350
16 Jun 26	79.28000 -1.47	81.39	79.15	80.27	3,622,187
15 Jun 26	80.75000 +0.69	82.72	78.52	82.63	4,944,466
12 Jun 26	80.06000 +3.00	80.06	76.38	79.00	3,678,190
11 Jun 26	77.06000 +1.96	77.67	75.03	75.80	3,416,203
10 Jun 26	75.10000 -0.56	77.99	74.60	76.29	4,991,197
09 Jun 26	75.66000 -2.58	81.78	74.39	80.00	5,824,771
08 Jun 26	78.24000 +0.94	79.58	74.02	74.70	6,848,266
05 Jun 26	77.30000 -7.75	81.92	76.25	80.50	8,272,777
04 Jun 26	85.05000 -2.95	87.15	82.26	86.99	6,624,548
03 Jun 26	88.00000 +0.00	88.27	85.02	87.56	7,303,366
02 Jun 26	88.00000 +7.65	88.46	82.50	82.52	7,292,796
01 Jun 26	80.35000 -0.76	83.97	78.78	82.50	7,448,952
29 May 26	81.11000 +1.00	83.17	78.95	79.22	16,232,391
28 May 26	80.11000 +3.38	80.37	76.96	76.96	5,092,903
27 May 26	76.73000 -0.82	79.87	75.30	78.48	7,059,558
26 May 26	77.55000 +0.82	78.06	74.73	76.80	5,757,066
25 May 26	76.73000 +3.31	76.73	73.27	75.53	3,258,179
22 May 26	73.42000 +5.42	73.83	69.71	69.95	6,540,267
21 May 26	68.00000 +0.06	69.94	67.70	68.54	5,382,522
20 May 26	67.94000 +3.30	68.74	64.20	64.20	5,449,630
19 May 26	64.64000 -1.69	65.74	63.25	65.00	5,349,181
18 May 26	66.33000 +1.14	68.17	64.60	65.00	6,123,574
15 May 26	65.19000 -2.88	65.64	63.58	64.00	6,194,293
14 May 26	68.07000 +3.71	68.48	65.49	65.64	6,486,540
13 May 26	64.36000 +6.22	64.67	60.38	60.50	6,291,170
12 May 26	58.14000 -3.65	61.43	58.05	60.55	6,719,502
11 May 26	61.79000 +0.13	62.31	60.77	61.98	5,408,937
08 May 26	61.66000 +2.16	62.08	59.26	59.87	4,644,415
07 May 26	59.50000 +0.27	61.95	59.07	60.46	6,192,845
06 May 26	59.23000 -1.27	61.95	57.44	59.72	11,869,952
05 May 26	60.50000 +3.69	60.81	56.55	56.65	9,249,117
04 May 26	56.81000 -0.32	58.32	56.20	57.98	6,027,494
30 Apr 26	57.13000 +1.43	57.30	55.07	55.30	5,641,199
29 Apr 26	55.70000 +2.90	56.34	53.40	53.48	5,751,718
28 Apr 26	52.80000 -0.80	54.20	51.54	52.92	5,526,296
27 Apr 26	53.60000 -0.55	55.42	53.28	55.00	5,228,712
24 Apr 26	54.15000 +0.80	54.87	52.70	52.70	7,876,342
23 Apr 26	53.35000 +3.96	54.01	51.00	51.12	8,196,067
22 Apr 26	49.39000 +1.65	49.56	48.47	48.60	4,594,307
21 Apr 26	47.73500 -0.26	48.72	47.51	48.47	2,718,905
20 Apr 26	47.99500 -0.91	48.45	47.52	47.72	3,769,121
17 Apr 26	48.90000 +2.90	48.99	45.92	45.98	6,889,567
16 Apr 26	46.00500 +1.29	46.01	44.78	45.37	5,273,875
15 Apr 26	44.71500 +0.26	45.38	43.88	44.44	3,494,886
14 Apr 26	44.45500 +1.53	44.46	43.22	43.69	3,866,642
13 Apr 26	42.93000 +0.10	43.03	41.82	41.87	2,999,154
10 Apr 26	42.82500 +0.44	43.67	42.59	42.90	3,787,766
09 Apr 26	42.39000 -0.40	42.78	41.93	42.49	3,444,689
08 Apr 26	42.79000 +4.53	42.92	41.54	42.09	7,103,014
07 Apr 26	38.26500 -0.69	39.98	38.08	39.28	4,438,139
02 Apr 26	38.96000 -1.19	39.40	37.49	38.56	4,726,223
01 Apr 26	40.15000 +2.15	40.19	38.92	39.80	4,823,642
31 Mar 26	38.00000 +0.68	38.46	36.59	36.85	4,591,514
30 Mar 26	37.32000 -0.11	38.25	37.00	37.10	3,042,024
27 Mar 26	37.43000 -1.45	38.57	36.80	38.51	5,140,695
26 Mar 26	38.88500 -0.78	39.38	38.08	39.11	3,823,031
25 Mar 26	39.66000 +1.35	40.28	38.75	38.96	3,801,058
24 Mar 26	38.31500 -0.18	38.82	37.33	38.49	3,399,319
23 Mar 26	38.49000 +0.85	40.06	35.78	36.52	6,222,296
20 Mar 26	37.64500 +0.55	39.26	37.22	38.75	9,900,931
19 Mar 26	37.09500 -2.88	38.97	36.70	38.91	6,292,970
18 Mar 26	39.97000 +0.34	40.40	38.94	40.30	5,378,164
17 Mar 26	39.63500 +0.20	39.94	38.69	39.32	3,256,043
16 Mar 26	39.43500 -0.40	40.16	39.08	40.10	3,749,859
13 Mar 26	39.83500 -0.44	40.50	39.60	39.76	2,799,093
12 Mar 26	40.27000 -1.28	41.40	39.47	40.98	3,132,747
11 Mar 26	41.55000 +0.24	41.83	40.60	40.92	3,214,440
10 Mar 26	41.31500 +2.36	41.69	40.56	41.00	5,065,238
09 Mar 26	38.95000 -0.47	39.17	37.30	37.52	5,617,577
06 Mar 26	39.42000 -2.88	41.78	39.22	41.67	7,377,493
05 Mar 26	42.30000 -1.65	44.79	42.10	44.00	4,432,823
04 Mar 26	43.94500 +2.26	44.01	41.82	42.19	5,287,328
03 Mar 26	41.68000 -2.74	43.52	41.44	43.22	6,867,659
02 Mar 26	44.41500 -1.41	44.99	43.34	44.00	4,251,281
27 Feb 26	45.82500 -0.94	46.76	44.97	46.76	5,773,927
26 Feb 26	46.77000 -0.31	48.23	45.90	47.08	5,077,543
25 Feb 26	47.07500 +0.40	47.08	46.10	46.55	3,733,858
24 Feb 26	46.68000 +0.79	46.90	45.92	45.94	4,025,308
23 Feb 26	45.89000 +0.69	46.23	44.56	45.10	3,463,121
20 Feb 26	45.20000 -0.63	45.60	44.64	45.46	3,316,877
19 Feb 26	45.83500 -0.26	46.54	45.26	46.00	4,480,134
18 Feb 26	46.09000 +1.51	46.40	44.67	44.83	4,931,189
17 Feb 26	44.58000 +1.37	44.78	42.56	42.85	4,201,468
16 Feb 26	43.21500 -0.29	43.72	42.88	43.51	1,501,112
13 Feb 26	43.51000 +0.76	43.75	42.56	43.55	4,960,949
12 Feb 26	42.75000 -0.76	44.20	42.42	44.00	3,421,152
11 Feb 26	43.51000 +0.64	43.88	42.03	42.65	2,857,932
10 Feb 26	42.86500 +0.88	42.94	41.17	41.38	3,375,230
09 Feb 26	41.99000 -0.04	43.09	41.09	42.68	3,650,812
06 Feb 26	42.03500 +0.63	42.69	41.12	42.00	4,653,579
05 Feb 26	41.40500 +1.10	41.75	40.28	40.74	5,423,303
04 Feb 26	40.30500 -0.77	42.80	39.25	42.33	7,145,517
03 Feb 26	41.07500 -0.81	41.90	40.22	41.88	5,848,773
02 Feb 26	41.88000 +0.27	42.36	40.38	40.72	4,392,967
30 Jan 26	41.61000 -0.19	42.38	41.49	41.99	4,180,681
29 Jan 26	41.80000 -1.62	44.46	41.10	44.37	4,702,850
28 Jan 26	43.42000 +1.10	45.60	42.97	45.20	6,748,866
27 Jan 26	42.32000 +0.47	42.76	41.74	42.25	2,545,033
26 Jan 26	41.85500 -0.44	42.65	41.72	42.22	2,799,503
23 Jan 26	42.29500 -0.29	43.00	41.84	42.10	3,435,420
22 Jan 26	42.58500 +1.50	43.08	41.60	42.17	5,157,139
21 Jan 26	41.08000 +0.61	41.26	39.85	40.47	3,037,597
20 Jan 26	40.47500 -0.16	40.64	39.63	40.12	3,508,147
19 Jan 26	40.63500 -1.30	41.22	40.38	40.92	3,180,096
16 Jan 26	41.93000 +0.33	42.60	41.44	41.90	3,360,210
15 Jan 26	41.60500 +0.20	42.14	41.22	41.88	3,503,009
14 Jan 26	41.40000 -1.13	42.89	41.18	42.72	3,475,727
13 Jan 26	42.53500 +0.87	42.55	41.81	42.08	3,666,411
12 Jan 26	41.66500 +0.12	42.17	41.35	41.55	2,537,825
09 Jan 26	41.55000 +0.99	41.77	40.74	40.80	3,609,405
08 Jan 26	40.56000 -1.57	42.36	40.46	42.06	5,178,192
07 Jan 26	42.13500 +0.31	42.24	41.38	41.54	4,361,433
06 Jan 26	41.82500 +1.92	42.03	40.54	40.58	6,236,896
05 Jan 26	39.91000 +1.65	40.15	38.74	38.74	4,231,529
02 Jan 26	38.26500 +0.53	38.82	37.19	37.72	4,527,633
30 Dec 25	37.73000 +0.99	37.74	36.76	36.76	2,024,272
29 Dec 25	36.74000 +0.02	36.95	36.26	36.79	2,352,880
23 Dec 25	36.72000 +0.05	36.92	36.54	36.63	1,725,960
22 Dec 25	36.67000 +0.86	36.87	36.06	36.06	2,871,696
19 Dec 25	35.81000 +0.32	36.10	35.22	35.27	5,891,222
18 Dec 25	35.49000 +0.40	35.65	34.80	34.86	3,379,901
17 Dec 25	35.09500 -0.90	36.22	35.07	36.11	5,388,411
16 Dec 25	36.00000 +0.15	36.19	35.10	35.36	3,463,545
15 Dec 25	35.85500 -0.44	36.32	35.56	36.01	2,209,527
12 Dec 25	36.29000 -0.28	37.18	36.20	36.81	2,717,279
11 Dec 25	36.57000 -0.14	36.81	36.39	36.72	3,087,616
10 Dec 25	36.71000 -0.80	37.56	36.51	37.56	4,049,384
09 Dec 25	37.50500 -0.10	37.67	37.04	37.61	2,046,321
08 Dec 25	37.61000 +0.10	38.06	37.42	37.70	2,977,001
05 Dec 25	37.50500 +1.01	37.81	36.56	36.60	3,702,090
04 Dec 25	36.50000 -0.24	37.73	36.32	37.45	3,611,822
03 Dec 25	36.74500 +0.97	37.19	36.21	36.95	4,132,591
02 Dec 25	35.78000 +0.38	36.13	35.33	35.49	2,399,329
01 Dec 25	35.40000 -0.93	36.15	35.10	36.15	4,487,857
28 Nov 25	36.33000 +0.62	36.47	35.58	35.73	3,871,150
27 Nov 25	35.71000 +0.92	35.71	34.78	34.83	2,730,254
26 Nov 25	34.79000 +1.24	35.00	33.22	33.85	4,244,723
25 Nov 25	33.55000 +0.68	34.28	32.93	33.40	4,752,933
24 Nov 25	32.86500 +1.17	32.97	32.06	32.44	7,444,672
21 Nov 25	31.69500 -1.22	32.38	31.27	31.40	5,386,658
20 Nov 25	32.91000 +0.13	34.24	32.85	34.24	4,339,103
19 Nov 25	32.77500 -0.21	33.47	32.29	32.92	5,333,804
18 Nov 25	32.98500 -1.40	34.01	32.88	33.83	4,362,328
17 Nov 25	34.38000 -0.91	35.91	34.22	35.44	3,251,647
14 Nov 25	35.29500 -0.59	35.64	33.74	35.40	7,604,852
13 Nov 25	35.88500 -0.34	37.25	35.88	36.58	4,306,912
12 Nov 25	36.22500 +2.34	37.94	33.82	34.67	11,595,030
11 Nov 25	33.88000 +0.53	33.93	33.24	33.26	3,285,532
10 Nov 25	33.34500 +0.62	33.78	33.24	33.54	3,567,586
07 Nov 25	32.72500 -1.19	34.14	32.65	33.92	3,981,214
06 Nov 25	33.92000 -0.33	34.78	33.78	34.24	2,820,230
05 Nov 25	34.25000 +0.06	34.41	33.44	33.60	2,432,076
04 Nov 25	34.19000 -0.42	34.49	33.65	33.98	2,560,934
03 Nov 25	34.61000 +0.29	35.08	34.20	34.20	3,072,759
31 Oct 25	34.32000 -0.10	34.71	34.13	34.50	2,310,846
30 Oct 25	34.42500 +0.05	35.01	34.38	34.48	2,771,403
29 Oct 25	34.37500 +0.10	34.81	34.18	34.31	2,161,564
28 Oct 25	34.27000 -0.02	35.08	34.01	34.37	2,645,436
27 Oct 25	34.29000 +0.80	34.38	33.74	33.92	3,125,590
24 Oct 25	33.49500 +0.08	34.01	33.47	33.85	3,334,039
23 Oct 25	33.42000 -0.79	34.40	33.22	33.80	5,149,537
22 Oct 25	34.21000 -1.03	34.73	34.03	34.34	5,422,796
21 Oct 25	35.24000 +1.14	35.24	34.00	34.09	5,555,119
20 Oct 25	34.10000 +1.64	34.13	32.83	32.90	3,446,346
17 Oct 25	32.46000 -0.80	32.73	32.13	32.59	7,028,752
16 Oct 25	33.26000 +0.75	33.33	32.35	32.76	2,927,610
15 Oct 25	32.51000 +0.38	32.69	32.15	32.20	3,768,008
14 Oct 25	32.12500 -0.46	32.33	31.73	32.15	2,942,812
13 Oct 25	32.58500 +0.56	33.03	31.67	31.76	3,810,141
10 Oct 25	32.02000 -1.16	33.33	31.99	33.24	3,619,299
09 Oct 25	33.18000 +0.12	33.35	32.75	33.10	2,347,646
08 Oct 25	33.06000 -0.48	33.28	32.67	33.06	4,482,121
07 Oct 25	33.54000 -0.54	34.15	33.28	34.05	2,571,996
06 Oct 25	34.08000 -0.06	34.23	33.46	34.12	3,468,387
03 Oct 25	34.14000 -0.10	34.42	33.94	34.35	3,330,898
02 Oct 25	34.23500 +0.69	34.87	33.88	33.88	3,817,279
01 Oct 25	33.55000 +0.35	33.70	32.90	33.01	2,562,720
30 Sep 25	33.20000 +0.16	33.20	32.58	32.90	2,654,343
29 Sep 25	33.04000 +0.38	33.29	32.88	33.00	3,011,000
26 Sep 25	32.66500 -0.65	33.06	32.26	32.92	3,217,472
25 Sep 25	33.31500 -0.19	33.74	32.96	33.51	2,035,205
24 Sep 25	33.50500 -0.29	33.67	33.05	33.58	2,302,019
23 Sep 25	33.80000 +0.80	34.24	32.99	33.09	3,668,744
22 Sep 25	33.00000 +0.01	33.22	32.22	33.19	3,641,555
19 Sep 25	32.99000 -0.69	33.83	32.81	33.79	6,876,584
18 Sep 25	33.68500 +1.03	34.11	33.13	33.20	4,241,861
17 Sep 25	32.65000 +0.43	32.65	31.92	32.31	3,167,190
16 Sep 25	32.22500 -0.43	32.97	32.16	32.95	3,072,874
15 Sep 25	32.65000 +0.90	32.83	32.01	32.08	2,817,450
12 Sep 25	31.75500 -0.17	32.28	31.51	32.04	2,547,770
11 Sep 25	31.92000 +0.09	32.25	31.69	31.92	2,803,819
10 Sep 25	31.83000 -0.25	32.78	31.83	32.33	3,709,054
09 Sep 25	32.08500 +0.01	32.21	31.82	32.08	3,078,192
08 Sep 25	32.07500 +0.50	32.40	31.81	31.90	2,785,847
05 Sep 25	31.57500 +0.30	32.06	31.29	31.58	3,485,054
04 Sep 25	31.27500 -0.24	31.99	30.82	31.47	7,108,625
03 Sep 25	31.51500 -1.60	34.03	30.97	33.49	8,264,314
02 Sep 25	33.11500 -1.55	34.48	32.89	34.36	4,590,785
01 Sep 25	34.66500 -0.29	35.12	34.54	34.84	1,811,964
29 Aug 25	34.96000 -1.35	36.17	34.90	36.10	2,903,660
28 Aug 25	36.31500 +0.41	36.79	36.08	36.15	2,607,081
27 Aug 25	35.90000 -0.39	36.69	35.83	36.45	2,313,175
26 Aug 25	36.29000 -0.36	36.58	36.03	36.56	3,793,781
25 Aug 25	36.65500 -0.19	36.90	36.55	36.74	1,433,963
22 Aug 25	36.85000 +0.70	36.85	35.93	35.97	2,499,905
21 Aug 25	36.15000 -0.25	36.69	36.09	36.57	1,683,126
20 Aug 25	36.40000 -0.60	37.41	35.88	36.51	3,648,374
19 Aug 25	37.00000 +0.34	37.28	36.74	36.74	2,458,306
18 Aug 25	36.66000 +0.01	36.79	36.28	36.69	1,459,485
15 Aug 25	36.65500 +0.04	37.10	36.65	36.87	2,419,016
14 Aug 25	36.61500 +0.00	36.96	36.44	36.70	1,996,823
13 Aug 25	36.61500 -0.16	37.02	36.61	36.90	2,607,941
12 Aug 25	36.77500 +1.49	36.78	35.26	35.31	3,564,448
11 Aug 25	35.28500 -0.17	35.63	35.10	35.54	1,623,996
08 Aug 25	35.46000 +0.97	35.47	34.57	34.58	2,581,418
07 Aug 25	34.49500 +0.18	34.83	33.56	34.14	3,926,802
06 Aug 25	34.31500 -0.99	35.95	34.13	35.88	3,115,037
05 Aug 25	35.30000 +1.54	35.88	34.65	35.20	6,194,935
04 Aug 25	33.75500 -0.04	34.43	33.61	34.18	4,130,656
01 Aug 25	33.80000 -0.83	34.56	33.39	34.19	4,659,871
31 Jul 25	34.63500 -1.25	36.20	34.60	36.06	4,515,277
30 Jul 25	35.88000 +0.40	36.06	35.50	35.50	1,776,804
29 Jul 25	35.48000 +0.49	35.94	35.23	35.24	3,846,754
28 Jul 25	34.99500 +0.49	35.49	34.86	35.38	3,432,595
25 Jul 25	34.50000 +0.17	34.50	33.89	34.09	4,361,222
24 Jul 25	34.32500 -1.52	35.62	33.78	35.00	9,981,991
23 Jul 25	35.84500 -1.31	37.12	35.80	37.12	8,100,513
22 Jul 25	37.15500 -1.35	37.86	36.85	37.80	4,710,964
21 Jul 25	38.50500 +0.39	38.72	37.99	38.17	3,728,209
18 Jul 25	38.11500 -0.03	38.70	37.88	38.26	3,339,765
17 Jul 25	38.15000 +0.74	38.24	37.69	38.04	3,638,219
16 Jul 25	37.41000 -0.25	37.92	36.56	36.83	3,682,110
15 Jul 25	37.66000 +0.31	37.97	37.54	37.62	2,588,369
14 Jul 25	37.35500 -0.63	37.67	37.10	37.35	2,127,847
11 Jul 25	37.98000 -0.28	38.15	37.65	38.00	2,261,901
10 Jul 25	38.25500 +0.35	38.31	37.90	38.15	2,923,001
09 Jul 25	37.91000 +0.09	38.24	37.42	37.68	4,470,229
08 Jul 25	37.82000 +0.72	37.96	37.09	37.28	3,090,527
07 Jul 25	37.10500 +0.31	37.26	36.65	36.69	2,345,361
04 Jul 25	36.80000 -0.12	37.01	36.51	36.60	2,427,033
03 Jul 25	36.91500 +0.71	37.29	36.58	36.93	3,777,915
02 Jul 25	36.20500 +0.72	36.60	35.68	35.80	3,733,734
01 Jul 25	35.48500 -0.63	36.10	35.25	35.83	3,292,077
30 Jun 25	36.11500 +0.46	36.88	35.92	36.50	4,143,328
27 Jun 25	35.66000 +0.22	35.99	35.41	35.84	2,843,179
26 Jun 25	35.44500 +0.49	35.92	35.10	35.40	4,034,081
25 Jun 25	34.95000 -0.65	35.94	34.52	35.94	2,698,870
24 Jun 25	35.59500 +1.00	36.20	35.19	35.94	3,978,814
23 Jun 25	34.60000 +0.38	34.82	33.91	34.15	2,858,610
20 Jun 25	34.22000 +0.17	34.85	33.79	34.38	8,254,265
19 Jun 25	34.05000 -0.15	34.17	33.62	33.83	2,741,065
18 Jun 25	34.20000 -0.74	34.85	33.72	34.85	5,445,660
17 Jun 25	34.93500 -0.59	35.38	34.62	35.33	3,260,187
16 Jun 25	35.52500 +0.11	35.75	35.09	35.50	2,684,888
13 Jun 25	35.42000 -0.15	35.42	34.43	34.62	4,059,800
12 Jun 25	35.56500 -0.87	36.19	35.56	35.86	4,413,718
11 Jun 25	36.43500 -0.55	37.19	36.40	36.99	4,146,251
10 Jun 25	36.98500 +0.57	36.99	36.00	36.22	4,503,232
09 Jun 25	36.41500 +0.51	36.56	35.72	35.72	2,947,831
06 Jun 25	35.90000 +0.18	36.11	35.08	35.47	3,039,967
05 Jun 25	35.72500 -0.08	36.18	35.56	35.99	3,839,070
04 Jun 25	35.80500 +1.44	36.19	35.08	35.20	5,968,854
03 Jun 25	34.36000 +0.53	34.47	33.54	33.88	2,947,102
02 Jun 25	33.83000 -0.44	33.99	33.15	33.65	3,452,411
30 May 25	34.27500 -0.42	35.10	34.28	34.37	8,381,873
29 May 25	34.69500 +0.26	35.87	34.51	35.44	3,629,170
28 May 25	34.44000 -0.26	34.90	34.36	34.46	3,934,999
27 May 25	34.69500 +0.65	35.15	34.12	34.13	3,753,761
26 May 25	34.05000 +0.66	34.51	33.67	34.38	2,778,059
23 May 25	33.39000 -1.32	35.21	32.99	34.71	6,271,675
22 May 25	34.70500 +0.05	35.01	34.01	34.12	5,175,990
21 May 25	34.65500 +0.76	34.76	33.79	33.85	4,824,906
20 May 25	33.89000 +0.40	34.62	33.47	33.57	5,162,294
19 May 25	33.49000 +0.10	33.60	32.74	33.00	2,147,318
16 May 25	33.39500 -0.43	34.15	33.35	33.60	3,498,904
15 May 25	33.82500 -0.72	34.50	33.63	34.28	4,625,122
14 May 25	34.54500 -0.12	34.92	34.03	34.66	3,776,127
13 May 25	34.66000 +0.63	34.66	33.88	34.32	5,080,818
12 May 25	34.03000 +2.57	34.28	32.20	32.20	8,753,077
09 May 25	31.45500 +0.47	31.85	31.13	31.38	4,423,055
08 May 25	30.99000 +0.74	31.50	30.22	30.78	7,319,375
07 May 25	30.25000 +0.85	30.31	29.25	29.33	5,466,320
06 May 25	29.39500 -0.74	30.11	29.07	30.07	4,617,668
05 May 25	30.13500 +0.11	30.65	29.84	29.90	3,890,512
02 May 25	30.02500 +1.14	30.15	29.07	29.17	5,087,263
30 Apr 25	28.89000 -0.42	29.63	28.23	29.28	5,526,907
29 Apr 25	29.31000 -0.58	30.22	29.07	29.80	4,434,306
28 Apr 25	29.88500 -0.24	30.51	29.86	30.20	3,913,492
25 Apr 25	30.13000 +0.55	30.30	29.65	29.90	4,704,718
24 Apr 25	29.57500 +1.95	29.66	27.76	28.11	7,509,041
23 Apr 25	27.62000 +0.95	28.43	27.14	27.25	6,051,383
22 Apr 25	26.66500 +0.05	26.69	25.97	26.45	3,931,691
17 Apr 25	26.62000 -0.18	27.16	26.50	26.85	3,040,898
16 Apr 25	26.80000 -0.26	26.91	26.17	26.52	4,124,054
15 Apr 25	27.06000 +0.44	27.49	26.75	26.75	4,268,040
14 Apr 25	26.62000 +0.87	26.91	26.31	26.76	5,900,412
11 Apr 25	25.75500 -0.03	26.51	25.28	26.03	8,811,042
10 Apr 25	25.78000 +1.44	29.90	25.78	29.90	11,549,390
09 Apr 25	24.34500 -0.95	24.93	23.66	24.48	9,662,641
08 Apr 25	25.30000 +0.19	26.23	24.33	25.60	10,791,550
07 Apr 25	25.11000 -1.06	27.20	23.17	23.60	17,473,330
04 Apr 25	26.17000 -2.00	27.75	25.13	27.75	12,236,150
03 Apr 25	28.16500 -2.43	29.97	28.01	29.50	7,327,164
02 Apr 25	30.60000 -0.36	30.82	30.10	30.74	5,071,120
01 Apr 25	30.96000 +0.56	31.23	30.33	30.97	5,128,037
31 Mar 25	30.39500 -0.73	30.75	29.75	30.73	5,161,268
28 Mar 25	31.13000 -1.31	32.24	31.07	32.01	5,242,051
27 Mar 25	32.44000 -0.99	33.01	32.35	32.86	4,069,218
26 Mar 25	33.43000 -1.19	34.87	33.35	34.69	2,483,737
25 Mar 25	34.62500 +0.28	34.97	34.10	34.44	2,925,056
24 Mar 25	34.35000 +1.10	34.54	33.31	33.58	4,660,543
21 Mar 25	33.25000 -0.96	33.99	32.64	33.90	9,525,250
20 Mar 25	34.21000 -0.97	35.23	34.03	35.10	4,539,306
19 Mar 25	35.18000 -0.17	35.60	34.92	35.12	3,143,518
18 Mar 25	35.35500 +0.95	35.60	34.44	34.69	4,255,109
17 Mar 25	34.40500 -0.35	34.81	34.17	34.69	3,309,235
14 Mar 25	34.76000 +0.65	34.98	33.62	34.05	4,090,961
13 Mar 25	34.11000 -0.93	34.81	33.77	34.79	4,671,539
12 Mar 25	35.04000 +0.54	35.22	34.50	34.81	3,790,618
11 Mar 25	34.50000 +0.15	35.33	34.19	34.65	4,617,183
10 Mar 25	34.35500 -1.67	36.72	34.01	36.44	7,220,522
07 Mar 25	36.02500 -0.81	36.55	35.83	36.50	3,580,873
06 Mar 25	36.83500 +1.14	37.10	36.07	36.19	6,722,448
05 Mar 25	35.69500 +1.63	36.38	35.17	35.55	7,111,024
04 Mar 25	34.07000 -1.85	35.47	33.85	35.21	6,123,706
03 Mar 25	35.92500 +0.42	36.29	34.93	35.47	4,894,664
28 Feb 25	35.51000 -0.61	35.56	35.04	35.15	6,764,826
27 Feb 25	36.11500 -0.82	36.78	35.88	36.63	4,766,848
26 Feb 25	36.93500 -0.08	37.38	36.72	37.11	2,945,582
25 Feb 25	37.02000 -1.00	37.72	37.02	37.26	4,020,808
24 Feb 25	38.02000 -0.49	38.85	37.62	38.75	2,490,574
21 Feb 25	38.51500 -0.15	38.87	37.97	38.73	4,604,857
20 Feb 25	38.66000 +0.60	39.43	38.15	38.38	5,973,207
19 Feb 25	38.06000 +0.25	38.51	37.69	38.01	5,128,304
18 Feb 25	37.81500 -0.10	38.15	37.44	37.98	3,295,304
17 Feb 25	37.92000 +0.37	38.00	37.29	37.33	2,528,145
14 Feb 25	37.55000 -0.10	38.00	37.24	37.31	3,088,527
13 Feb 25	37.65500 +0.60	37.72	37.09	37.49	3,911,072
12 Feb 25	37.05500 +0.31	37.17	36.27	36.95	3,111,509
11 Feb 25	36.74500 +0.13	37.06	36.26	36.47	3,246,403
10 Feb 25	36.61500 -0.29	37.29	36.06	37.06	3,936,727
07 Feb 25	36.90500 -0.41	37.63	36.81	37.16	5,628,447
06 Feb 25	37.31000 +1.81	37.63	36.67	37.28	8,212,981
05 Feb 25	35.50000 +1.01	35.50	34.01	34.22	6,159,919
04 Feb 25	34.49500 +3.24	35.17	33.96	34.40	14,599,940
03 Feb 25	31.25500 -0.80	31.41	30.56	30.85	5,121,664
31 Jan 25	32.05500 +0.62	32.15	31.35	31.50	4,450,578
30 Jan 25	31.43500 -1.07	32.62	31.27	32.48	6,830,671
29 Jan 25	32.51000 -0.55	34.17	32.39	33.83	3,885,907
28 Jan 25	33.05500 -0.33	33.83	32.94	33.31	3,099,698
27 Jan 25	33.38000 -0.64	33.51	32.30	32.99	4,911,696
24 Jan 25	34.02000 -0.17	35.03	33.67	33.80	4,060,878
23 Jan 25	34.18500 -0.12	34.38	33.86	34.13	2,470,649
22 Jan 25	34.30500 -0.13	34.51	34.01	34.50	3,289,300
21 Jan 25	34.44000 +0.31	34.46	33.79	33.85	2,856,092
20 Jan 25	34.13500 +0.13	34.26	33.57	34.10	2,655,875
17 Jan 25	34.00500 +0.58	34.29	33.40	33.40	4,110,855
16 Jan 25	33.43000 +0.03	34.33	33.26	34.22	3,319,057
15 Jan 25	33.40500 +0.58	34.08	32.74	32.76	4,122,889
14 Jan 25	32.82500 +0.37	33.30	32.65	32.88	2,842,022
13 Jan 25	32.46000 +0.24	32.49	31.19	31.83	3,424,739
10 Jan 25	32.21500 -0.06	32.51	31.73	32.15	3,111,140
09 Jan 25	32.28000 -0.43	32.60	32.19	32.24	2,419,930
08 Jan 25	32.70500 -1.25	33.79	32.58	33.73	3,304,826
07 Jan 25	33.95500 +0.68	34.04	33.25	33.33	4,455,990
06 Jan 25	33.27500 +2.28	33.55	31.41	31.48	7,005,897
03 Jan 25	31.00000 -0.40	31.34	30.53	31.32	2,736,099
02 Jan 25	31.39500 +0.00	31.98	30.91	31.33	3,387,601
30 Dec 24	31.40000 -0.42	31.89	31.40	31.68	1,285,760
27 Dec 24	31.82000 +0.28	31.89	31.30	31.41	2,062,009
23 Dec 24	31.54000 +0.15	31.63	31.10	31.14	1,794,179
20 Dec 24	31.39000 -0.49	31.58	30.92	31.53	9,054,402
19 Dec 24	31.88000 -1.82	33.18	31.88	33.00	6,691,498
18 Dec 24	33.69500 +0.71	33.76	32.88	33.24	3,502,594
17 Dec 24	32.98500 +0.14	33.55	32.65	32.67	3,500,161
16 Dec 24	32.85000 -0.17	33.09	32.47	32.95	2,792,521
13 Dec 24	33.02000 -0.16	33.19	32.65	33.10	2,822,245
12 Dec 24	33.18000 +0.08	33.63	32.98	33.15	3,038,632
11 Dec 24	33.09500 -0.19	33.38	33.03	33.31	2,857,392
10 Dec 24	33.29000 -0.12	33.59	33.04	33.38	3,409,886
09 Dec 24	33.41000 +0.72	33.44	32.91	33.12	4,652,678
06 Dec 24	32.68500 +0.35	32.69	31.84	32.08	4,695,470
05 Dec 24	32.33500 +0.29	32.38	31.58	31.80	4,810,924
04 Dec 24	32.04500 +0.25	32.27	31.65	31.80	3,706,526
03 Dec 24	31.79500 +0.67	31.80	30.67	31.40	4,603,866
02 Dec 24	31.12000 +0.31	31.26	30.28	30.58	2,952,237
29 Nov 24	30.81500 +0.89	30.91	29.80	29.82	3,001,978
28 Nov 24	29.92500 -0.13	30.88	29.92	30.56	1,961,966
27 Nov 24	30.05500 -0.43	30.38	29.89	30.25	2,454,403
26 Nov 24	30.48500 +0.08	31.27	29.84	30.15	4,722,704
25 Nov 24	30.41000 +0.41	30.79	30.00	30.26	9,846,783
22 Nov 24	30.00500 +0.94	30.00	28.95	29.43	4,257,271
21 Nov 24	29.06500 -0.06	29.19	28.71	29.04	2,636,450
20 Nov 24	29.12000 +0.02	29.56	28.65	29.34	3,194,329
19 Nov 24	29.10000 -0.64	30.02	28.51	29.93	4,255,012
18 Nov 24	29.74000 -0.55	30.48	29.70	30.03	3,246,538
15 Nov 24	30.29000 -0.47	30.63	29.91	30.10	4,475,234
14 Nov 24	30.76500 +1.36	30.86	29.31	29.92	4,475,718
13 Nov 24	29.40000 -1.45	30.90	29.28	30.65	6,130,491
12 Nov 24	30.85000 +1.09	31.65	29.18	29.40	8,690,421
11 Nov 24	29.76000 +0.98	30.76	28.92	29.16	5,957,683
08 Nov 24	28.78500 -0.16	29.28	28.42	28.97	3,784,770
07 Nov 24	28.94000 +0.54	29.27	28.22	28.49	4,610,766
06 Nov 24	28.40000 -0.94	29.78	28.05	29.06	4,855,473
05 Nov 24	29.34000 +0.16	29.42	28.82	29.08	2,667,274
04 Nov 24	29.18000 -0.19	29.66	28.93	29.32	2,680,056
01 Nov 24	29.37000 +0.35	29.58	28.83	29.09	2,930,259
31 Oct 24	29.02500 -0.69	30.00	28.90	29.38	5,154,649
30 Oct 24	29.72000 -1.07	30.47	29.57	30.15	3,929,927
29 Oct 24	30.79000 -0.19	31.40	30.49	31.02	2,807,354
28 Oct 24	30.98000 +0.28	31.14	29.74	31.00	4,567,033
25 Oct 24	30.70000 +0.07	31.10	30.27	30.58	2,650,005
24 Oct 24	30.63000 +0.28	31.36	30.53	30.79	3,264,577
23 Oct 24	30.35000 +0.68	31.33	30.21	30.69	4,850,011
22 Oct 24	29.67500 -0.30	30.10	29.64	29.75	5,175,806
21 Oct 24	29.97500 -0.79	30.27	29.82	30.00	3,408,173
18 Oct 24	30.76500 -0.12	31.79	30.67	30.92	3,373,247
17 Oct 24	30.88500 +0.51	31.30	30.66	30.98	3,863,310
16 Oct 24	30.37500 -0.10	30.64	29.98	30.26	3,749,927
15 Oct 24	30.47500 -0.57	31.47	30.28	31.40	4,527,655
14 Oct 24	31.04500 +0.63	31.31	30.43	30.55	2,959,324
11 Oct 24	30.41500 +0.01	30.55	29.94	30.41	3,283,761
10 Oct 24	30.41000 -0.19	30.75	30.02	30.32	2,895,186
09 Oct 24	30.60500 +0.73	30.76	29.25	29.60	3,875,004
08 Oct 24	29.87500 -0.56	30.08	29.26	29.67	3,789,685
07 Oct 24	30.43500 +0.07	30.67	29.91	30.58	2,096,496
04 Oct 24	30.36500 +0.60	30.55	29.65	29.68	2,967,671
03 Oct 24	29.76000 -0.88	30.43	29.67	30.43	3,240,761
02 Oct 24	30.63500 +0.03	30.81	30.03	30.72	3,317,299
01 Oct 24	30.60500 -0.85	31.60	30.44	31.52	3,811,926
30 Sep 24	31.46000 -1.24	32.88	31.31	32.40	5,146,738
27 Sep 24	32.69500 +2.06	32.69	31.01	31.08	7,120,848
26 Sep 24	30.63500 +1.18	31.08	30.12	30.15	5,073,186
25 Sep 24	29.46000 -0.03	29.65	29.06	29.50	2,717,241
24 Sep 24	29.49000 +0.47	30.21	29.23	29.63	3,033,630
23 Sep 24	29.02500 -0.05	29.52	28.76	29.46	3,330,673
20 Sep 24	29.07000 -1.76	30.52	28.88	30.52	11,375,010
19 Sep 24	30.83500 +0.66	31.33	30.46	30.51	3,815,994
18 Sep 24	30.17500 +0.19	30.32	29.57	29.83	2,303,734
17 Sep 24	29.98500 +0.94	30.08	29.13	29.18	2,502,792
16 Sep 24	29.05000 -0.78	29.70	28.92	29.70	2,773,837
13 Sep 24	29.82500 +0.57	29.85	29.20	29.39	3,065,354
12 Sep 24	29.25500 +0.38	29.93	29.25	29.61	2,943,718
11 Sep 24	28.88000 +0.36	29.08	28.50	28.83	2,757,498
10 Sep 24	28.52000 -0.72	29.33	28.37	29.27	3,389,602
09 Sep 24	29.23500 +0.26	29.66	29.01	29.31	2,673,859
06 Sep 24	28.98000 -1.07	30.17	28.98	30.04	4,209,581
05 Sep 24	30.04500 -0.05	30.36	29.70	29.77	2,412,653
04 Sep 24	30.09000 -1.19	30.68	29.78	30.48	4,071,885
03 Sep 24	31.28500 -1.53	32.94	31.20	32.85	3,769,479
02 Sep 24	32.82000 -0.18	32.90	31.98	32.82	2,161,680
30 Aug 24	33.00000 +0.14	33.14	32.36	32.50	4,948,265
29 Aug 24	32.86000 +0.51	33.11	32.10	32.37	2,470,761
28 Aug 24	32.34500 -0.04	32.68	32.26	32.50	2,572,553
27 Aug 24	32.39000 +0.25	32.60	31.98	32.03	2,077,970
26 Aug 24	32.14000 -0.06	32.38	31.87	32.00	1,507,134
23 Aug 24	32.20000 +0.08	32.37	31.65	32.04	2,650,116
22 Aug 24	32.11500 +0.01	32.45	32.03	32.08	1,968,641
21 Aug 24	32.11000 +0.48	32.55	31.60	31.69	3,166,508
20 Aug 24	31.63500 +0.08	32.06	31.52	31.98	1,928,914
19 Aug 24	31.56000 +0.01	31.75	31.35	31.48	1,959,526
16 Aug 24	31.54500 -0.11	32.26	31.55	32.04	3,584,675
15 Aug 24	31.66000 +1.28	31.69	30.47	30.57	4,080,729
14 Aug 24	30.37500 +0.08	30.76	30.20	30.61	1,864,465
13 Aug 24	30.30000 +0.02	30.59	30.01	30.58	2,185,749
12 Aug 24	30.28000 +0.11	30.50	30.18	30.38	2,101,810
09 Aug 24	30.16500 -0.15	30.80	30.09	30.55	2,641,825
08 Aug 24	30.32000 -0.05	30.35	29.73	29.89	3,690,718
07 Aug 24	30.37000 +0.64	30.83	29.57	29.91	3,729,501
06 Aug 24	29.73500 -0.19	30.33	29.25	30.00	5,633,198
05 Aug 24	29.92500 +0.39	30.48	27.80	28.00	8,435,325
02 Aug 24	29.53000 -1.57	30.23	29.10	29.92	6,632,170
01 Aug 24	31.10000 -0.95	32.44	30.86	32.35	4,288,979
31 Jul 24	32.05000 +0.45	32.62	31.96	32.50	3,838,675
30 Jul 24	31.60000 +0.18	31.95	31.45	31.53	3,214,319
29 Jul 24	31.41500 +0.69	31.73	30.63	30.95	4,136,138
26 Jul 24	30.72500 +0.25	31.16	30.13	30.42	3,294,869
25 Jul 24	30.48000 -2.11	31.07	30.11	31.00	8,366,481
24 Jul 24	32.59000 -0.48	33.33	32.53	32.90	3,143,925
23 Jul 24	33.07000 -1.14	33.85	32.88	33.75	4,326,477
22 Jul 24	34.21000 +1.11	34.53	33.11	33.11	3,051,881
19 Jul 24	33.10000 -1.37	34.72	33.02	34.60	4,551,932
18 Jul 24	34.46500 -0.47	35.04	33.99	34.90	2,984,941
17 Jul 24	34.93000 -0.31	35.69	34.65	35.00	2,946,206
16 Jul 24	35.23500 -0.51	35.72	35.15	35.51	1,551,438
15 Jul 24	35.74500 -0.34	36.19	35.41	35.99	2,086,420
12 Jul 24	36.08500 +0.78	36.26	34.90	35.07	2,774,252
11 Jul 24	35.30000 -0.10	36.04	35.24	35.66	2,283,656
10 Jul 24	35.39500 +0.42	35.44	35.00	35.21	2,276,233
09 Jul 24	34.98000 -0.73	35.85	34.76	35.82	2,781,781
08 Jul 24	35.70500 -0.07	36.25	35.49	35.67	2,386,226
05 Jul 24	35.78000 +0.80	36.23	35.26	35.26	3,213,070
04 Jul 24	34.98000 +0.25	35.44	34.71	35.33	2,044,738
03 Jul 24	34.73000 +0.59	34.99	34.42	34.70	3,264,656
02 Jul 24	34.14000 -0.23	34.58	33.88	34.30	3,340,695
01 Jul 24	34.36500 +0.06	34.88	34.13	34.87	2,745,520
28 Jun 24	34.30500 +0.31	34.97	33.90	34.16	3,684,955
27 Jun 24	33.99000 -0.38	34.58	33.85	34.51	3,237,582
26 Jun 24	34.37000 +0.30	35.11	34.19	34.38	3,163,951
25 Jun 24	34.07000 +0.06	34.21	32.97	33.30	3,558,921
24 Jun 24	34.00500 +0.07	34.35	33.72	33.94	2,893,428
21 Jun 24	33.94000 -1.05	34.59	33.66	34.26	10,936,490
20 Jun 24	34.98500 +0.30	35.16	34.53	34.89	4,548,021
19 Jun 24	34.69000 -1.30	35.88	34.49	35.76	4,605,005
18 Jun 24	35.98500 -0.17	36.55	35.60	36.47	3,559,599
17 Jun 24	36.15000 -0.35	37.19	36.08	36.81	3,216,631
14 Jun 24	36.50000 -1.43	38.06	36.42	38.01	4,580,273
13 Jun 24	37.93000 -0.58	38.81	37.76	38.78	4,069,532
12 Jun 24	38.51000 +0.86	38.65	37.53	37.77	3,278,093
11 Jun 24	37.65000 -0.06	37.79	37.37	37.62	2,219,509
10 Jun 24	37.71500 -0.29	38.01	37.31	38.00	2,148,111
07 Jun 24	38.01000 +1.35	38.21	36.78	36.80	3,817,408
06 Jun 24	36.66000 -0.56	37.90	36.47	37.83	2,992,281
05 Jun 24	37.22000 +0.51	37.49	36.49	36.95	3,127,750
04 Jun 24	36.71000 -0.21	37.54	36.68	36.91	3,196,628
03 Jun 24	36.92000 +0.09	37.81	36.90	37.44	2,417,530
31 May 24	36.82500 -0.26	37.28	36.44	36.81	6,939,292
30 May 24	37.08500 +0.02	37.35	36.73	36.85	1,859,044
29 May 24	37.06500 -1.22	38.31	36.97	38.26	3,239,201
28 May 24	38.28500 +0.22	38.40	37.96	38.18	2,477,692
27 May 24	38.06000 +0.05	38.26	37.81	38.14	1,566,671
24 May 24	38.01000 -0.06	38.01	37.32	37.44	2,410,659
23 May 24	38.07000 +0.36	38.60	37.58	38.26	4,598,035
22 May 24	37.71000 +1.36	37.81	36.12	36.31	4,663,403
21 May 24	36.35000 -1.15	37.31	36.28	37.31	3,451,357
20 May 24	37.49500 +0.49	37.53	36.83	36.86	1,736,706
17 May 24	37.00500 -0.09	37.01	36.10	36.92	4,790,811
16 May 24	37.09500 -0.90	38.22	37.10	38.20	4,758,466
15 May 24	38.00000 +0.80	38.06	37.19	37.30	3,271,574
14 May 24	37.20000 +0.02	37.33	36.72	37.25	3,067,776
13 May 24	37.18000 -0.82	38.13	37.07	37.90	3,860,270
10 May 24	38.00000 +1.11	38.15	36.92	36.92	6,893,861
09 May 24	36.89000 +0.83	37.01	36.02	36.10	3,910,537
08 May 24	36.06000 -0.32	36.81	35.61	36.27	5,462,738
07 May 24	36.38500 +4.16	36.63	33.47	33.56	16,361,120
06 May 24	32.22000 +0.79	32.26	31.50	31.50	3,783,613
03 May 24	31.43500 +0.10	32.10	31.42	31.42	5,201,339
02 May 24	31.33500 -1.39	32.49	31.33	32.19	4,476,265
30 Apr 24	32.72000 -0.08	33.49	32.54	33.35	3,734,557
29 Apr 24	32.80000 -0.23	33.24	32.51	33.12	2,845,541
26 Apr 24	33.03000 +0.47	33.19	32.47	32.85	4,754,203
25 Apr 24	32.56000 +1.13	32.90	30.42	30.50	9,818,584
24 Apr 24	31.43000 +1.63	32.50	31.33	32.50	9,134,155
23 Apr 24	29.80500 +0.00	30.09	29.66	30.00	5,505,302
22 Apr 24	29.80500 -0.33	30.55	29.78	30.15	5,021,424
19 Apr 24	30.13500 -0.75	30.57	30.12	30.31	5,660,217
18 Apr 24	30.88500 -0.61	31.38	30.32	31.30	5,267,723
17 Apr 24	31.49500 -0.59	32.05	31.39	31.66	3,395,233
16 Apr 24	32.09000 -0.26	32.14	31.35	31.69	4,078,338
15 Apr 24	32.34500 +0.28	32.94	32.04	32.05	4,664,400
12 Apr 24	32.06000 -0.74	33.47	31.85	33.39	4,636,445
11 Apr 24	32.80000 -0.79	33.69	32.60	33.50	4,020,570
10 Apr 24	33.59000 +0.05	34.44	33.42	34.16	6,147,316
09 Apr 24	33.54500 +1.21	33.83	32.35	32.35	6,895,925
08 Apr 24	32.33000 +0.73	32.52	31.50	31.58	4,053,741
05 Apr 24	31.60000 -0.28	31.83	31.30	31.36	4,784,653
04 Apr 24	31.88000 +0.37	32.03	31.33	31.51	4,115,006
03 Apr 24	31.51000 +0.74	31.77	30.92	31.23	5,296,014
02 Apr 24	30.77000 -0.74	31.87	30.65	31.55	4,743,381
28 Mar 24	31.51500 +0.04	31.84	31.31	31.67	4,602,198
27 Mar 24	31.47500 +0.12	31.57	31.09	31.34	3,598,568
26 Mar 24	31.35500 +0.48	31.74	30.70	30.73	3,656,432
25 Mar 24	30.88000 -0.34	31.32	30.66	31.21	4,224,110
22 Mar 24	31.21500 -0.67	31.60	31.09	31.60	4,008,375
21 Mar 24	31.89000 +0.89	32.17	31.46	32.15	4,628,551
20 Mar 24	31.00000 -0.32	31.61	30.69	31.36	4,465,573
19 Mar 24	31.31500 -0.68	32.09	31.19	31.68	5,562,838
18 Mar 24	32.00000 +0.09	32.38	31.77	32.26	5,635,588
15 Mar 24	31.91000 -2.05	33.38	31.75	33.30	18,947,240
14 Mar 24	33.95500 -0.93	35.20	33.63	34.99	5,440,484
13 Mar 24	34.89000 +0.01	35.42	34.78	35.30	4,579,476
12 Mar 24	34.88000 +1.15	35.04	33.78	33.88	4,402,099
11 Mar 24	33.73000 -0.56	33.85	33.10	33.65	4,811,810
08 Mar 24	34.29500 -0.58	35.13	34.25	35.02	5,160,008
07 Mar 24	34.87000 +1.04	34.87	33.31	33.61	5,407,682
06 Mar 24	33.83000 +0.67	33.95	33.22	33.35	4,291,965
05 Mar 24	33.16000 -0.42	33.78	32.97	33.31	4,171,657
04 Mar 24	33.58000 -0.40	34.33	33.44	34.31	3,641,357
01 Mar 24	33.98500 +0.89	34.06	33.33	33.60	4,461,640
29 Feb 24	33.09500 -0.07	33.51	32.81	33.24	5,853,136
28 Feb 24	33.17000 -1.40	34.27	32.94	34.27	6,488,738
27 Feb 24	34.56500 +1.34	34.65	33.24	33.26	4,458,440
26 Feb 24	33.22500 +0.13	33.40	32.67	32.85	3,182,174
23 Feb 24	33.10000 -0.51	34.02	33.04	33.62	3,833,087
22 Feb 24	33.61000 +0.72	34.53	33.48	33.96	5,381,637
21 Feb 24	32.89500 +0.33	33.31	32.58	32.99	3,744,507
20 Feb 24	32.56000 -0.58	33.03	32.28	32.88	3,741,267
19 Feb 24	33.14000 -0.32	33.34	33.04	33.12	1,555,069
16 Feb 24	33.46000 +0.12	34.01	32.85	33.69	4,963,059
15 Feb 24	33.34000 +0.35	33.88	33.24	33.28	4,046,968
14 Feb 24	32.99500 +0.43	32.99	32.42	32.52	3,654,068
13 Feb 24	32.56500 -1.70	33.97	32.13	33.90	6,935,413
12 Feb 24	34.26500 +0.63	34.34	33.79	33.83	3,356,553
09 Feb 24	33.64000 +0.49	34.09	33.07	33.10	4,747,221
08 Feb 24	33.15000 +1.27	33.46	31.74	32.28	6,881,241
07 Feb 24	31.88000 -1.72	33.19	31.70	33.00	8,476,622
06 Feb 24	33.60000 -1.06	34.92	33.15	33.83	8,966,397
05 Feb 24	34.65500 +1.05	34.90	33.39	33.58	6,300,409
02 Feb 24	33.60500 +0.22	33.85	33.13	33.43	3,350,395
01 Feb 24	33.38500 -0.36	34.31	33.26	33.70	3,363,743
31 Jan 24	33.74500 -0.48	34.02	33.58	33.99	3,404,848
30 Jan 24	34.22000 +0.70	34.38	33.58	33.90	3,588,656
29 Jan 24	33.52000 -0.83	34.23	33.40	34.12	3,002,826
26 Jan 24	34.34500 -0.30	34.54	33.86	33.91	3,714,972
25 Jan 24	34.64500 -0.26	34.97	34.03	34.06	4,441,999
24 Jan 24	34.90500 +0.08	35.21	34.05	34.51	5,507,891
23 Jan 24	34.82000 +0.17	35.06	34.62	34.79	2,752,245
22 Jan 24	34.65500 +0.47	35.10	34.51	35.00	3,703,159
19 Jan 24	34.19000 +0.09	34.72	34.13	34.40	3,811,806
18 Jan 24	34.10000 +1.56	34.13	33.17	33.40	5,071,346
17 Jan 24	32.53500 -1.08	33.24	32.37	32.93	4,234,796
16 Jan 24	33.61500 -0.19	33.70	33.03	33.41	3,369,919
15 Jan 24	33.80500 -0.46	34.32	33.65	34.00	2,743,890
12 Jan 24	34.26500 -0.01	34.83	34.09	34.67	3,219,400
11 Jan 24	34.27000 -0.51	35.24	34.05	35.17	3,645,395
10 Jan 24	34.78500 -0.42	35.46	34.33	35.40	4,514,351
09 Jan 24	35.20000 -0.63	35.64	34.84	35.60	3,465,761
08 Jan 24	35.83000 +0.70	35.92	34.90	35.00	2,707,585
05 Jan 24	35.13500 +0.22	35.30	34.39	34.50	3,156,824
04 Jan 24	34.91500 -0.73	35.80	33.75	35.59	7,003,267
03 Jan 24	35.64500 -1.42	36.89	35.33	36.44	3,901,725
02 Jan 24	37.06000 -0.74	38.03	36.78	37.80	2,733,145
29 Dec 23	37.80000 +0.13	37.81	37.60	37.74	1,154,724
28 Dec 23	37.66500 -0.33	38.17	37.53	38.13	1,549,306
27 Dec 23	37.99000 +0.37	38.10	37.86	37.97	1,583,103
22 Dec 23	37.62000 -0.25	37.82	37.47	37.65	2,208,677
21 Dec 23	37.86500 +0.10	37.97	37.02	37.48	2,699,277
20 Dec 23	37.76500 -0.30	38.13	37.60	38.00	3,098,558
19 Dec 23	38.06500 +0.11	38.38	38.03	38.17	3,453,168
18 Dec 23	37.95000 -0.97	38.68	37.67	38.19	4,026,610
15 Dec 23	38.91500 +0.53	39.35	38.44	38.53	9,978,637
14 Dec 23	38.38000 +1.34	38.65	37.41	37.56	7,397,518
13 Dec 23	37.04000 -0.10	37.40	37.01	37.24	2,417,494
12 Dec 23	37.14500 +0.24	37.39	36.97	37.25	2,768,993
11 Dec 23	36.90500 -0.26	37.21	36.83	36.92	3,391,520
08 Dec 23	37.16000 +0.73	37.30	36.44	36.65	3,770,698
07 Dec 23	36.43000 -0.38	36.58	36.24	36.44	2,954,604
06 Dec 23	36.80500 +0.90	36.94	36.40	36.45	4,648,618
05 Dec 23	35.90500 -0.10	36.17	35.59	35.77	4,775,725
04 Dec 23	36.00500 -0.13	36.38	35.76	36.03	3,320,367
01 Dec 23	36.13500 +0.58	36.56	35.58	35.67	5,011,460
30 Nov 23	35.55000 -0.15	36.48	35.37	35.81	6,882,000
29 Nov 23	35.70000 +1.42	36.08	34.36	34.37	6,910,159
28 Nov 23	34.27500 +0.68	34.33	33.72	33.90	3,741,104
27 Nov 23	33.60000 -0.12	34.05	33.49	33.57	2,406,649
24 Nov 23	33.71500 +0.22	33.72	33.19	33.51	2,636,781
23 Nov 23	33.50000 +0.03	33.60	33.28	33.52	1,848,553
22 Nov 23	33.46500 +0.06	33.76	32.97	33.31	4,760,153
21 Nov 23	33.40000 -0.51	34.38	33.35	34.04	4,574,522
20 Nov 23	33.91000 +0.33	34.04	33.54	33.72	2,786,514
17 Nov 23	33.58000 -0.38	34.03	33.49	33.87	5,195,578
16 Nov 23	33.96000 +0.39	34.17	33.27	33.35	7,871,026
15 Nov 23	33.57000 +2.97	33.88	30.79	31.46	11,817,150
14 Nov 23	30.60500 +0.98	30.90	29.47	29.66	5,996,290
13 Nov 23	29.62500 +0.32	29.63	29.11	29.45	4,294,358
10 Nov 23	29.30500 -0.40	29.50	28.99	29.31	4,042,403
09 Nov 23	29.70000 +0.28	29.82	29.09	29.20	3,029,069
08 Nov 23	29.41500 -0.09	29.55	28.97	29.30	3,508,807
07 Nov 23	29.50500 +0.31	29.72	28.93	29.03	4,388,611
06 Nov 23	29.19500 +0.01	29.53	29.03	29.40	3,423,176
03 Nov 23	29.18500 +0.66	29.47	28.53	28.69	4,832,547
02 Nov 23	28.52000 +0.86	29.25	27.97	28.00	5,386,761
01 Nov 23	27.65500 +0.18	27.75	27.09	27.55	3,848,759
31 Oct 23	27.47500 +0.19	27.78	27.07	27.30	5,822,969
30 Oct 23	27.28000 -1.85	29.69	27.28	29.50	7,339,062
27 Oct 23	29.13000 -0.25	29.75	28.83	29.70	3,273,883
26 Oct 23	29.37500 +0.61	29.77	27.84	28.20	6,481,865
25 Oct 23	28.76500 -0.31	29.04	28.47	29.04	3,049,076
24 Oct 23	29.07000 -0.01	29.31	28.58	28.91	3,183,726
23 Oct 23	29.08000 -0.32	29.57	28.49	29.50	3,665,980
20 Oct 23	29.40000 -0.67	29.86	28.79	29.47	5,625,466
19 Oct 23	30.06500 -1.06	31.02	30.02	30.72	4,939,148
18 Oct 23	31.12000 -0.51	31.92	30.98	31.23	3,356,876
17 Oct 23	31.63000 -0.29	31.93	30.88	31.70	3,237,020
16 Oct 23	31.91500 -0.19	32.14	31.31	31.94	3,046,142
13 Oct 23	32.11000 -0.95	33.10	32.11	32.85	3,161,457
12 Oct 23	33.06000 +0.35	33.19	32.63	33.03	3,068,375
11 Oct 23	32.71000 -0.22	32.88	32.28	32.55	3,193,758
10 Oct 23	32.93000 +0.99	33.01	32.11	32.35	3,338,153
09 Oct 23	31.94500 -0.74	32.76	31.91	32.50	2,917,633
06 Oct 23	32.69000 +0.69	32.72	31.92	32.10	3,534,105
05 Oct 23	31.99500 -0.39	33.28	31.94	32.65	4,221,161
04 Oct 23	32.38000 +1.23	32.67	30.22	30.69	6,525,228
03 Oct 23	31.15000 -0.26	31.45	30.91	31.19	2,719,530
02 Oct 23	31.41000 +0.06	31.95	31.17	31.66	2,893,950
29 Sep 23	31.35500 -0.01	31.94	31.35	31.85	4,039,057
28 Sep 23	31.36000 +0.60	31.39	30.52	30.79	2,952,183
27 Sep 23	30.76500 +0.15	31.10	30.54	30.63	2,772,086
26 Sep 23	30.61500 -0.45	31.14	30.48	30.79	2,921,270
25 Sep 23	31.07000 -0.33	31.33	30.49	31.30	3,063,558
22 Sep 23	31.39500 -0.05	31.45	30.97	31.12	2,973,922
21 Sep 23	31.44500 -0.08	31.67	30.99	31.05	3,837,394
20 Sep 23	31.52500 +0.48	31.88	31.09	31.11	3,003,908
19 Sep 23	31.04000 -0.36	31.39	30.76	31.13	3,226,984
18 Sep 23	31.40000 -0.95	32.22	31.02	32.15	4,293,465
15 Sep 23	32.34500 -0.40	33.17	32.31	33.15	8,388,439
14 Sep 23	32.74500 +0.43	32.85	32.00	32.32	3,436,624
13 Sep 23	32.31000 -0.17	32.43	31.97	32.30	2,952,750
12 Sep 23	32.48000 +0.24	32.81	31.97	32.22	2,757,594
11 Sep 23	32.24000 +0.04	32.81	32.15	32.33	3,286,849
08 Sep 23	32.20000 +0.00	32.49	31.77	32.41	3,120,239
07 Sep 23	32.20000 -0.87	32.96	31.87	32.81	3,926,363
06 Sep 23	33.07000 +0.22	33.33	32.61	32.85	2,702,404
05 Sep 23	32.85000 -0.32	33.10	32.74	33.03	2,754,629
04 Sep 23	33.16500 +0.29	33.67	33.01	33.08	2,228,350
01 Sep 23	32.87500 -0.14	33.35	32.81	33.01	2,987,561
31 Aug 23	33.01500 +0.01	33.33	32.88	33.19	4,216,972
30 Aug 23	33.01000 -0.21	33.26	32.76	33.01	2,904,974
29 Aug 23	33.22000 +0.62	33.36	32.51	32.86	3,136,712
28 Aug 23	32.60000 +0.62	32.69	32.17	32.54	2,743,023
25 Aug 23	31.97500 -0.07	32.38	31.50	31.58	2,810,828
24 Aug 23	32.05000 -0.82	33.70	32.05	33.56	4,437,610
23 Aug 23	32.87000 -0.13	33.27	32.00	33.13	4,416,678
22 Aug 23	33.00000 +0.87	33.26	32.38	32.50	3,212,770
21 Aug 23	32.13000 +0.14	32.44	32.03	32.06	2,401,805
18 Aug 23	31.99500 -0.17	32.08	31.48	32.01	4,566,699
17 Aug 23	32.16500 -0.74	32.87	32.09	32.76	3,496,572
16 Aug 23	32.91000 -0.03	33.29	32.75	32.81	2,271,774
15 Aug 23	32.94500 -0.52	33.76	32.68	33.65	4,013,798
14 Aug 23	33.46500 +0.11	33.53	32.94	33.10	2,772,817
11 Aug 23	33.35500 -1.08	34.42	33.35	34.12	3,850,901
10 Aug 23	34.43500 +0.43	34.86	34.17	34.22	3,921,614
09 Aug 23	34.01000 +0.49	34.75	33.94	34.20	5,055,167
08 Aug 23	33.52000 -1.12	34.35	33.47	34.20	4,218,969
07 Aug 23	34.64000 +0.39	34.99	34.15	34.18	4,697,092
04 Aug 23	34.25000 -0.63	35.30	33.57	35.00	6,896,523
03 Aug 23	34.88500 -3.59	35.61	33.78	35.00	14,841,360
02 Aug 23	38.47500 -0.84	39.14	38.13	38.53	3,325,140
01 Aug 23	39.31500 -0.69	39.97	39.31	39.97	2,847,098
31 Jul 23	40.00000 +0.63	40.27	38.99	39.35	3,900,253
28 Jul 23	39.37500 +0.47	39.46	38.01	38.70	3,331,541
27 Jul 23	38.91000 +2.05	38.94	36.29	37.08	5,886,577
26 Jul 23	36.86000 -0.49	37.60	36.62	37.19	2,834,897
25 Jul 23	37.34500 +0.52	37.54	36.78	36.99	2,271,506
24 Jul 23	36.82500 -0.07	37.85	36.63	36.84	2,993,298
21 Jul 23	36.89500 +0.15	36.95	36.21	36.40	2,913,384
20 Jul 23	36.74000 -0.66	37.33	36.38	36.50	3,732,148
19 Jul 23	37.40000 -0.45	38.35	37.33	38.17	2,916,561
18 Jul 23	37.85000 -0.09	38.15	37.78	37.99	1,444,793
17 Jul 23	37.94000 -0.64	38.19	37.44	37.73	2,599,627
14 Jul 23	38.57500 +0.13	38.81	38.25	38.65	2,335,947
13 Jul 23	38.45000 +0.85	38.80	37.71	37.84	3,369,551
12 Jul 23	37.60000 +1.15	38.28	37.04	37.25	4,673,023
11 Jul 23	36.45000 +0.17	36.97	36.19	36.63	2,961,111
10 Jul 23	36.28000 +0.53	36.33	35.40	35.53	2,051,547
07 Jul 23	35.74500 +0.58	35.90	34.62	35.08	3,388,212
06 Jul 23	35.17000 -1.51	36.34	34.96	36.34	4,321,771
05 Jul 23	36.67500 -0.73	36.99	36.49	36.99	2,543,316
04 Jul 23	37.40500 +0.24	37.48	36.65	37.15	1,854,495
03 Jul 23	37.17000 -0.62	38.33	37.13	37.90	2,767,029
30 Jun 23	37.78500 +1.15	38.03	36.43	36.61	5,940,039
29 Jun 23	36.63500 +0.56	36.90	35.96	36.15	2,844,320
28 Jun 23	36.07000 +0.60	36.25	35.49	35.74	3,440,192
27 Jun 23	35.47500 -0.39	35.92	34.99	35.87	3,417,990
26 Jun 23	35.86500 +0.16	36.22	35.24	35.77	3,158,957
23 Jun 23	35.70500 -1.43	37.10	35.51	37.00	4,686,376
22 Jun 23	37.13500 +0.16	37.19	35.97	36.39	2,876,076
21 Jun 23	36.97000 -0.38	37.58	36.79	37.21	2,256,533
20 Jun 23	37.35000 -0.74	38.00	37.18	37.86	2,532,770
19 Jun 23	38.09000 +0.03	38.38	37.87	38.01	2,142,006
16 Jun 23	38.06500 -0.69	38.88	37.99	38.75	10,504,670
15 Jun 23	38.75500 -0.10	39.16	37.97	38.77	3,254,251
14 Jun 23	38.86000 +0.48	38.91	38.06	38.21	3,170,727
13 Jun 23	38.38500 +0.56	38.72	37.89	38.00	3,621,914
12 Jun 23	37.82500 +0.99	37.83	36.93	37.08	3,508,823
09 Jun 23	36.83000 +0.18	37.30	36.41	36.77	3,076,369
08 Jun 23	36.65000 +0.06	36.76	35.73	36.05	2,855,532
07 Jun 23	36.59000 +1.08	36.72	35.48	35.55	3,811,549
06 Jun 23	35.51000 +0.13	35.63	34.86	35.22	2,459,933
05 Jun 23	35.37500 -0.43	35.94	34.96	35.80	3,017,459
02 Jun 23	35.80500 +0.25	36.17	35.44	35.85	3,906,589
01 Jun 23	35.55500 +0.83	35.56	34.74	34.98	3,350,276
31 May 23	34.73000 -0.37	35.28	33.83	34.02	7,135,245
30 May 23	35.09500 +0.47	35.84	34.56	34.82	4,029,584
29 May 23	34.63000 +0.09	34.96	34.63	34.81	1,569,598
26 May 23	34.54500 +1.45	34.78	33.17	33.51	4,347,613
25 May 23	33.09500 -0.63	34.35	33.01	34.00	5,842,060
24 May 23	33.72500 -1.93	35.39	33.54	35.34	4,983,098
23 May 23	35.65500 -0.30	35.90	35.50	35.80	2,172,638
22 May 23	35.95500 +0.00	36.01	35.56	35.99	2,397,983
19 May 23	35.95500 +0.19	36.38	35.85	35.92	4,429,790
18 May 23	35.76500 +1.36	35.85	34.78	34.83	3,138,377
17 May 23	34.40500 +0.20	34.47	33.91	34.06	2,302,952
16 May 23	34.20000 +0.76	34.40	33.74	33.78	3,275,712
15 May 23	33.44500 -0.33	34.01	33.39	33.83	2,051,794
12 May 23	33.77000 +0.60	33.96	33.29	33.29	3,288,989
11 May 23	33.17500 -0.23	33.88	33.10	33.44	2,958,649
10 May 23	33.40000 +0.46	33.74	32.77	33.04	3,528,437
09 May 23	32.94500 -0.26	33.48	32.70	33.13	2,289,481
08 May 23	33.20000 +0.01	33.50	33.17	33.45	2,067,954
05 May 23	33.18500 +0.44	33.24	32.66	32.88	3,188,659
04 May 23	32.75000 -0.60	32.96	31.98	32.79	4,716,359
03 May 23	33.35500 -0.17	33.90	33.26	33.88	3,893,196
02 May 23	33.53000 +0.63	34.27	33.50	33.89	5,056,399
28 Apr 23	32.90500 +0.50	33.19	32.08	32.50	4,826,477
27 Apr 23	32.40000 -1.51	33.92	31.51	33.81	7,818,599
26 Apr 23	33.91500 +0.08	33.92	32.90	33.50	4,503,115
25 Apr 23	33.83500 -0.28	34.19	33.74	34.00	3,143,484
24 Apr 23	34.11500 -0.52	34.67	34.06	34.60	2,194,643
21 Apr 23	34.64000 -0.14	34.81	33.90	34.68	4,855,214
20 Apr 23	34.77500 -0.99	36.17	34.18	35.80	5,736,564
19 Apr 23	35.77000 -0.94	36.79	35.67	36.68	2,971,791
18 Apr 23	36.70500 +0.47	37.06	36.38	36.38	2,873,824
17 Apr 23	36.24000 +0.14	36.38	35.81	36.21	2,472,660
14 Apr 23	36.10000 -0.17	36.63	35.89	36.26	3,346,926
13 Apr 23	36.26500 +0.70	36.37	35.37	35.50	3,646,419
12 Apr 23	35.56000 +0.24	36.19	35.19	35.31	3,665,880
11 Apr 23	35.32500 +0.03	35.76	35.31	35.49	3,162,255
06 Apr 23	35.29500 -0.20	35.71	35.01	35.50	3,140,716
05 Apr 23	35.49000 -1.00	36.40	35.26	36.38	3,306,928
04 Apr 23	36.49500 -0.38	37.21	36.49	37.20	3,010,763
03 Apr 23	36.87000 -0.81	37.65	36.77	37.40	3,116,385
31 Mar 23	37.68000 -0.16	37.96	36.76	37.82	5,115,362
30 Mar 23	37.84000 +1.96	37.97	36.18	36.21	6,405,669
29 Mar 23	35.88000 +2.32	36.23	35.08	35.25	7,349,848
28 Mar 23	33.56500 -1.09	34.85	33.53	34.65	4,066,547
27 Mar 23	34.65000 +0.50	35.01	34.23	34.44	2,806,047
24 Mar 23	34.15500 -1.74	35.89	33.92	35.80	5,218,313
23 Mar 23	35.89000 +0.81	35.94	35.01	35.09	4,201,395
22 Mar 23	35.07500 +0.47	35.27	34.56	34.65	3,482,453
21 Mar 23	34.61000 +0.15	35.08	34.42	34.88	3,535,246
20 Mar 23	34.46500 -0.01	34.56	33.03	34.00	4,200,912
17 Mar 23	34.47000 +0.57	35.28	34.02	34.50	9,094,887
16 Mar 23	33.90500 +0.65	34.13	32.60	33.83	5,132,007
15 Mar 23	33.25000 -1.67	34.89	33.13	34.80	6,513,412
14 Mar 23	34.92000 +0.83	35.08	33.94	34.40	3,351,234
13 Mar 23	34.08500 -1.53	35.78	33.56	35.71	4,856,103
10 Mar 23	35.61000 -0.24	35.81	34.51	35.10	4,674,071
09 Mar 23	35.85500 +0.35	35.96	35.03	35.59	2,159,095
08 Mar 23	35.50500 +1.08	35.63	34.26	34.26	4,076,955
07 Mar 23	34.43000 -0.53	35.27	34.16	34.76	3,477,626
06 Mar 23	34.96000 +0.71	35.02	34.27	34.45	3,119,140
03 Mar 23	34.25000 +0.63	34.44	33.93	34.00	3,022,923
02 Mar 23	33.62000 -0.16	33.62	32.21	32.50	4,763,901
01 Mar 23	33.78000 +0.26	34.37	33.58	34.05	3,066,828
28 Feb 23	33.51500 -0.30	33.81	33.28	33.70	4,165,699
27 Feb 23	33.81000 +0.22	34.16	33.71	33.85	3,215,448
24 Feb 23	33.59500 -1.22	35.10	33.60	34.93	7,650,499
23 Feb 23	34.81500 +0.56	35.15	34.31	34.33	2,620,537
22 Feb 23	34.26000 -0.26	34.49	33.82	34.44	2,898,788
21 Feb 23	34.52000 -0.40	34.93	34.30	34.72	2,550,873
20 Feb 23	34.92000 -0.32	35.22	34.73	35.22	2,042,465
17 Feb 23	35.23500 -0.85	35.51	34.89	35.45	4,342,803
16 Feb 23	36.09000 -0.13	36.69	35.78	36.50	3,660,103
15 Feb 23	36.22000 +0.38	36.35	35.75	35.90	3,211,414
14 Feb 23	35.84000 +0.05	36.32	35.44	35.60	3,225,824
13 Feb 23	35.79000 +0.40	35.89	35.26	35.31	1,974,112
10 Feb 23	35.39500 -0.95	36.13	35.06	36.01	3,480,465
09 Feb 23	36.35000 +0.83	36.63	35.74	35.78	3,326,515
08 Feb 23	35.51500 -0.49	36.57	35.49	36.44	2,631,588
07 Feb 23	36.00000 +0.01	36.36	35.73	36.04	3,138,321
06 Feb 23	35.99500 -0.65	36.23	35.43	36.03	3,289,965
03 Feb 23	36.64500 +0.58	36.93	35.26	35.80	6,095,241
02 Feb 23	36.06000 +2.66	36.47	34.68	36.00	9,618,599
01 Feb 23	33.40000 +0.49	33.52	33.12	33.15	3,580,022
31 Jan 23	32.91500 -0.25	33.17	32.37	32.80	3,441,477
30 Jan 23	33.17000 -1.06	34.10	32.89	34.08	4,475,768
27 Jan 23	34.22500 +0.57	34.47	33.22	33.35	4,751,973
26 Jan 23	33.65000 +1.53	33.72	32.89	33.08	6,200,818
25 Jan 23	32.12500 +0.43	32.13	31.49	31.70	2,377,500
24 Jan 23	31.69500 -0.26	32.54	31.61	32.33	2,756,523
23 Jan 23	31.95500 +0.83	32.11	31.39	31.56	2,771,863
20 Jan 23	31.13000 -0.22	31.60	30.97	31.60	4,040,476
19 Jan 23	31.35000 -1.11	32.63	31.33	32.24	3,554,279
18 Jan 23	32.45500 +0.19	32.99	32.23	32.33	2,792,592
17 Jan 23	32.26500 +0.50	32.58	31.75	31.94	3,433,582
16 Jan 23	31.76500 -0.03	32.00	31.55	32.00	1,892,101
13 Jan 23	31.79500 +0.41	31.92	31.21	31.68	4,155,255
12 Jan 23	31.38500 +0.46	31.82	30.77	31.02	3,668,918
11 Jan 23	30.92500 +0.10	31.40	30.86	31.01	3,718,988
10 Jan 23	30.82000 -0.35	31.04	30.43	30.83	2,781,843
09 Jan 23	31.17500 +0.72	31.33	30.44	30.80	4,553,046
06 Jan 23	30.45500 +0.72	30.66	29.48	29.75	2,887,203
05 Jan 23	29.74000 -0.18	29.99	29.33	29.89	2,157,835
04 Jan 23	29.92000 +0.88	30.39	28.99	29.26	4,613,734
03 Jan 23	29.04500 +0.34	29.80	28.70	28.72	3,275,655
02 Jan 23	28.70000 +0.27	28.99	28.60	28.64	1,321,427
30 Dec 22	28.43000 -0.26	28.74	28.43	28.64	1,207,237
29 Dec 22	28.69000 +0.63	28.78	27.98	28.09	1,923,089
28 Dec 22	28.06500 -0.42	28.72	27.94	28.72	1,688,736
27 Dec 22	28.49000 -0.20	28.99	28.31	28.98	1,716,508
23 Dec 22	28.69000 -0.20	29.09	28.41	28.91	1,687,872
22 Dec 22	28.89000 -0.90	29.83	28.70	29.71	2,562,306
21 Dec 22	29.79000 +0.44	29.94	29.25	29.52	2,532,143
20 Dec 22	29.35000 -0.07	29.68	29.02	29.15	2,772,084
19 Dec 22	29.41500 -0.24	30.09	29.33	29.67	2,643,667
16 Dec 22	29.66000 -0.68	30.29	29.50	30.11	9,907,863
15 Dec 22	30.34500 -1.45	31.64	30.08	31.58	5,643,962
14 Dec 22	31.80000 -0.77	32.57	31.79	32.38	3,352,705
13 Dec 22	32.57000 +1.42	33.20	31.33	31.40	5,572,110
12 Dec 22	31.15000 -0.14	31.52	30.91	30.91	2,983,754
09 Dec 22	31.28500 -0.19	31.84	30.90	31.75	2,949,228
08 Dec 22	31.47500 +0.61	31.71	30.76	30.81	2,866,124
07 Dec 22	30.86500 -0.44	31.18	30.67	31.00	3,544,356
06 Dec 22	31.30500 -0.76	32.06	31.02	31.89	3,388,362
05 Dec 22	32.06000 -0.04	32.19	31.65	32.10	2,949,250
02 Dec 22	32.10000 -0.23	32.63	31.50	32.10	3,371,374
01 Dec 22	32.32500 +0.81	33.65	32.01	32.88	5,052,979
30 Nov 22	31.52000 +0.92	31.74	30.87	30.94	6,773,874
29 Nov 22	30.60000 -0.04	31.11	30.43	30.84	3,370,721
28 Nov 22	30.64000 -0.96	31.53	30.61	31.34	4,719,939
25 Nov 22	31.60000 -0.25	31.89	31.53	31.84	2,247,473
24 Nov 22	31.85000 +0.17	32.25	31.58	31.74	2,135,675
23 Nov 22	31.68500 +0.01	31.99	31.06	31.75	3,763,204
22 Nov 22	31.67000 +0.17	31.93	31.08	31.25	3,791,434
21 Nov 22	31.50500 -0.59	32.10	31.17	32.00	2,857,518
18 Nov 22	32.09500 +0.22	32.54	31.80	32.12	5,301,449
17 Nov 22	31.87500 -0.18	32.35	30.93	32.00	5,074,346
16 Nov 22	32.05500 -0.33	32.99	31.81	32.56	7,520,057
15 Nov 22	32.38000 +0.88	33.06	31.28	31.57	9,044,493
14 Nov 22	31.50000 +2.27	31.55	28.95	29.42	10,984,540
11 Nov 22	29.23000 -0.45	30.08	29.19	29.95	6,536,118
10 Nov 22	29.68500 +1.95	29.75	27.40	27.55	8,045,971
09 Nov 22	27.73000 -0.45	28.13	27.50	27.95	3,434,683
08 Nov 22	28.18500 +1.86	28.18	26.33	26.40	5,964,328
07 Nov 22	26.32500 +0.56	26.51	25.43	25.76	3,936,650
04 Nov 22	25.76500 +1.15	25.93	24.61	24.62	4,338,129
03 Nov 22	24.61500 -0.14	24.66	24.00	24.33	3,247,470
02 Nov 22	24.75000 -0.33	25.22	24.68	25.10	2,591,137
01 Nov 22	25.07500 +0.44	25.34	24.64	24.90	3,006,328
31 Oct 22	24.64000 -0.56	25.58	24.51	25.50	2,863,165
28 Oct 22	25.19500 -0.03	25.21	24.22	24.74	3,657,085
27 Oct 22	25.23000 -0.92	26.02	24.61	26.01	5,105,630
26 Oct 22	26.14500 -0.13	26.26	25.45	25.75	3,675,868
25 Oct 22	26.27500 +0.65	26.42	25.35	25.94	3,474,589
24 Oct 22	25.63000 +0.52	25.93	25.09	25.50	3,628,279
21 Oct 22	25.10500 -0.23	25.46	24.53	24.91	4,384,840
20 Oct 22	25.33500 +0.56	25.41	24.23	24.50	3,464,276
19 Oct 22	24.77000 +0.02	25.25	24.41	25.13	2,609,239
18 Oct 22	24.74500 +0.32	25.57	24.75	25.10	4,591,551
17 Oct 22	24.43000 +0.64	24.71	23.66	23.92	2,761,376
14 Oct 22	23.79500 -0.32	24.70	23.72	24.70	4,527,967
13 Oct 22	24.11000 +0.67	24.25	22.14	23.10	5,589,328
12 Oct 22	23.44000 +0.14	23.94	23.25	23.35	3,663,731
11 Oct 22	23.30000 -0.73	24.04	23.06	23.89	4,474,705
10 Oct 22	24.02500 -0.63	24.80	23.95	24.20	2,910,846
07 Oct 22	24.65000 -0.93	25.52	24.52	25.26	3,647,402
06 Oct 22	25.58500 +0.10	25.94	24.91	25.82	3,961,066
05 Oct 22	25.48500 +0.77	25.90	24.63	24.67	6,823,637
04 Oct 22	24.71500 +1.63	24.72	23.66	23.68	6,485,047
03 Oct 22	23.09000 +0.38	23.14	22.08	22.33	2,994,447
30 Sep 22	22.71000 +0.41	22.85	21.87	22.63	5,113,697
29 Sep 22	22.29500 -0.78	23.01	22.10	22.92	5,025,904
28 Sep 22	23.08000 -0.14	23.23	22.17	22.65	5,250,468
27 Sep 22	23.22000 +0.22	24.08	23.22	23.37	5,183,301
26 Sep 22	22.99500 +0.03	23.42	22.63	22.64	4,000,769
23 Sep 22	22.96500 -0.82	23.72	22.75	23.70	5,233,968
22 Sep 22	23.78000 -1.12	24.66	23.78	24.25	3,324,557
21 Sep 22	24.90000 +0.64	25.02	23.60	23.70	3,570,192
20 Sep 22	24.26500 -0.09	24.67	23.69	24.58	2,980,182
19 Sep 22	24.35000 +0.23	24.55	23.77	24.10	2,536,479
16 Sep 22	24.12500 -0.33	24.42	23.65	24.17	6,460,322
15 Sep 22	24.45000 -0.07	24.90	24.34	24.63	3,772,149
14 Sep 22	24.52000 -0.11	25.07	24.17	24.48	3,488,177
13 Sep 22	24.63000 -1.30	26.08	24.63	26.00	4,348,870
12 Sep 22	25.93000 +0.50	26.14	25.41	25.58	4,317,734
09 Sep 22	25.43000 +0.72	25.48	24.77	24.77	3,820,636
08 Sep 22	24.71500 +0.19	24.90	23.91	24.78	3,215,557
07 Sep 22	24.52000 +0.19	24.73	23.93	24.00	3,647,776
06 Sep 22	24.32500 +0.14	24.53	23.78	24.19	3,458,929
05 Sep 22	24.18500 -0.61	24.28	23.62	23.90	2,942,863
02 Sep 22	24.80000 +1.04	24.94	23.85	24.17	4,328,006
01 Sep 22	23.76000 -0.54	24.13	23.60	23.95	4,114,920
31 Aug 22	24.30000 -0.59	25.51	24.23	25.48	4,384,266
30 Aug 22	24.88500 +0.65	25.40	24.33	24.38	4,190,874
29 Aug 22	24.23500 -0.73	24.66	23.90	24.50	4,602,142
26 Aug 22	24.96500 -0.74	26.11	24.74	25.98	4,034,138
25 Aug 22	25.70000 +0.42	25.87	25.31	25.59	3,015,722
24 Aug 22	25.28000 -0.02	25.37	24.76	25.05	2,481,537
23 Aug 22	25.30000 +0.08	25.49	24.93	25.00	3,286,502
22 Aug 22	25.21500 -0.99	26.24	25.02	26.02	4,790,402
19 Aug 22	26.21000 -0.53	26.76	26.06	26.45	4,421,322
18 Aug 22	26.74000 +0.72	26.74	26.13	26.25	3,418,194
17 Aug 22	26.02000 -1.48	27.55	25.94	27.53	4,730,080
16 Aug 22	27.50000 +0.03	27.72	27.14	27.50	2,381,868
15 Aug 22	27.47000 +0.00	27.68	27.19	27.60	1,756,666
12 Aug 22	27.47000 +0.13	27.47	26.96	27.31	3,591,403
11 Aug 22	27.34500 +0.28	27.63	26.89	27.34	3,201,866
10 Aug 22	27.06500 +0.94	27.18	25.81	25.96	4,037,083
09 Aug 22	26.13000 -1.42	27.88	26.10	27.50	5,359,668
08 Aug 22	27.55000 -0.01	28.08	27.33	27.85	3,476,091
05 Aug 22	27.56000 -0.97	28.79	27.49	28.59	4,718,586
04 Aug 22	28.53000 +0.76	29.50	27.82	28.00	6,761,829
03 Aug 22	27.77500 +1.32	27.78	26.58	27.00	5,207,484
02 Aug 22	26.46000 -0.27	26.56	26.03	26.55	3,259,900
01 Aug 22	26.72500 +0.18	26.93	26.30	26.41	3,881,328
29 Jul 22	26.55000 +0.90	27.01	26.07	26.08	7,019,235
28 Jul 22	25.65000 +0.40	25.81	25.27	25.50	3,890,157
27 Jul 22	25.25000 +0.91	25.39	24.40	24.42	3,290,702
26 Jul 22	24.34500 -0.45	24.89	24.22	24.73	2,955,424
25 Jul 22	24.80000 -0.03	25.23	24.69	24.99	2,674,612
22 Jul 22	24.82500 -0.40	25.34	24.83	25.25	3,410,432
21 Jul 22	25.22500 +0.53	25.35	24.61	25.00	5,419,002
20 Jul 22	24.69000 +0.39	24.69	23.83	24.35	4,456,393
19 Jul 22	24.30000 +0.63	24.42	22.86	23.22	4,160,898
18 Jul 22	23.67000 +0.45	23.67	23.28	23.53	3,465,209
15 Jul 22	23.22000 +0.60	23.23	22.73	22.74	4,341,447
14 Jul 22	22.62000 -0.14	23.38	22.29	22.96	3,625,316
13 Jul 22	22.76500 -0.07	23.13	22.21	22.63	3,279,992
12 Jul 22	22.83000 +0.05	22.89	22.19	22.53	3,795,849
11 Jul 22	22.78000 -0.47	23.32	22.39	22.55	3,445,804
08 Jul 22	23.25000 +0.50	23.25	22.40	22.72	5,138,213
07 Jul 22	22.75500 +0.74	22.99	22.04	22.10	6,603,503
06 Jul 22	22.01000 +0.94	22.14	21.55	21.57	4,650,932
05 Jul 22	21.06500 -0.62	22.01	20.67	21.92	5,652,618
04 Jul 22	21.68500 -0.61	22.53	21.68	22.41	4,048,510
01 Jul 22	22.29000 -0.80	22.82	21.94	22.35	5,940,382
30 Jun 22	23.09000 -0.82	23.49	22.64	23.49	6,580,815
29 Jun 22	23.90500 -0.43	24.22	23.70	23.99	3,796,495
28 Jun 22	24.34000 -0.16	25.01	24.34	24.80	3,802,519
27 Jun 22	24.50500 +0.44	24.80	24.09	24.25	4,096,699
24 Jun 22	24.06000 +0.70	24.39	23.33	23.62	3,572,291
23 Jun 22	23.35500 -0.65	24.01	23.32	23.65	4,380,963
22 Jun 22	24.00500 -0.40	24.22	23.32	23.85	4,127,434
21 Jun 22	24.40000 +0.31	24.59	24.00	24.21	3,503,450
20 Jun 22	24.09500 +0.36	24.17	23.49	23.94	2,717,061
17 Jun 22	23.73500 +0.31	24.19	23.32	23.46	10,381,600
16 Jun 22	23.43000 -1.57	24.92	23.31	24.88	5,120,931
15 Jun 22	24.99500 +0.73	25.00	24.24	24.60	4,684,104
14 Jun 22	24.27000 -0.56	25.08	24.02	25.05	5,564,754
13 Jun 22	24.83000 -1.82	26.01	24.58	26.00	7,843,314
10 Jun 22	26.64500 -0.89	27.61	26.53	27.30	4,485,972
09 Jun 22	27.53000 -0.97	28.28	27.26	28.27	4,685,964
08 Jun 22	28.50500 -0.15	28.91	28.30	28.81	3,015,472
07 Jun 22	28.65000 -0.64	29.04	28.20	28.94	3,891,364
06 Jun 22	29.29000 +0.29	29.74	29.11	29.38	2,027,993
03 Jun 22	29.00000 -0.54	29.80	28.94	29.80	3,271,657
02 Jun 22	29.54000 +0.64	29.54	28.78	28.90	2,412,651
01 Jun 22	28.90000 -0.04	29.35	28.83	29.00	3,039,483
31 May 22	28.94000 -0.64	29.69	28.76	29.25	5,095,389
30 May 22	29.57500 +0.57	29.99	29.36	29.44	3,339,727
27 May 22	29.00500 +1.28	29.10	28.00	28.05	5,406,006
26 May 22	27.72000 +0.88	27.84	26.39	26.54	3,637,069
25 May 22	26.84500 -0.20	27.38	26.46	27.29	3,731,668
24 May 22	27.04500 -1.00	27.81	26.93	27.68	3,503,029
23 May 22	28.05000 +0.32	28.52	27.71	28.35	3,219,765
20 May 22	27.72500 -0.12	28.67	27.66	28.07	4,777,934
19 May 22	27.84500 +0.10	27.84	26.90	27.33	4,760,059
18 May 22	27.74000 -1.05	28.86	27.73	28.83	4,393,448
17 May 22	28.79000 +0.54	29.08	28.35	28.42	3,962,872
16 May 22	28.25500 -0.34	28.64	27.86	28.33	4,160,037
13 May 22	28.59500 +0.99	28.83	27.88	28.00	5,827,348
12 May 22	27.60000 +0.84	27.84	25.97	26.00	8,125,981
11 May 22	26.76500 +1.00	26.83	25.91	26.30	6,842,622
10 May 22	25.76000 +0.11	26.48	25.24	26.37	6,475,781
09 May 22	25.64500 -1.65	27.58	25.55	26.90	7,163,494
06 May 22	27.29000 -0.04	27.55	26.59	27.33	6,419,773
05 May 22	27.33500 +0.05	28.35	27.10	28.24	4,392,941
04 May 22	27.28500 -0.14	28.02	27.26	27.44	3,529,506
03 May 22	27.42500 +0.66	27.47	26.76	26.98	6,020,510
02 May 22	26.76000 -0.69	27.33	26.38	27.29	4,458,181
29 Apr 22	27.45000 +0.12	28.07	27.30	27.78	4,388,779
28 Apr 22	27.33500 +0.51	27.89	26.83	27.11	5,823,119
27 Apr 22	26.82500 -0.16	27.43	26.47	27.34	6,164,950
26 Apr 22	26.98500 -0.90	28.24	26.91	28.23	5,119,882
25 Apr 22	27.88500 -0.03	28.15	27.07	27.25	4,639,881
22 Apr 22	27.91500 -0.63	28.33	27.70	27.99	4,789,925
21 Apr 22	28.54000 +0.22	29.07	27.92	28.28	4,747,814
20 Apr 22	28.32000 +0.64	28.77	27.58	27.83	5,036,468
19 Apr 22	27.68000 +0.83	27.80	26.67	26.86	4,465,446
14 Apr 22	26.85500 -0.19	27.65	26.77	27.44	5,209,439
13 Apr 22	27.04500 +0.15	27.05	26.29	26.65	4,328,152
12 Apr 22	26.89500 -0.03	27.21	26.11	26.30	6,289,925
11 Apr 22	26.93000 -0.62	27.40	26.72	27.13	5,185,990
08 Apr 22	27.55000 -0.01	28.32	27.50	28.26	4,034,459
07 Apr 22	27.56000 -0.59	28.43	27.56	28.17	5,693,168
06 Apr 22	28.15000 -1.10	29.21	27.52	29.10	6,986,982
05 Apr 22	29.25500 -1.29	30.62	29.00	30.50	5,633,904
04 Apr 22	30.54000 -0.18	30.70	30.06	30.67	4,904,572
01 Apr 22	30.72000 -0.27	31.25	30.13	31.01	3,951,571
31 Mar 22	30.98500 -0.60	31.91	30.83	31.83	4,419,098
30 Mar 22	31.58500 -0.95	32.53	31.42	32.50	4,856,802
29 Mar 22	32.53500 +1.39	33.26	31.35	31.75	5,952,574
28 Mar 22	31.15000 -0.14	31.76	31.10	31.48	4,065,945
25 Mar 22	31.28500 +0.72	32.34	30.51	30.70	7,039,445
24 Mar 22	30.57000 +0.53	30.73	29.68	30.18	4,438,223
23 Mar 22	30.03500 -0.71	31.00	29.67	31.00	3,827,966
22 Mar 22	30.74500 +0.55	30.98	30.11	30.18	4,223,911
21 Mar 22	30.20000 -0.13	30.53	29.75	30.33	3,891,756
18 Mar 22	30.33000 +0.46	30.33	29.24	29.85	9,212,466
17 Mar 22	29.87000 -0.68	31.00	29.65	31.00	5,104,039
16 Mar 22	30.55500 +2.31	30.63	28.86	29.20	9,300,919
15 Mar 22	28.25000 +0.24	28.42	26.76	27.73	5,843,735
14 Mar 22	28.01500 +0.24	28.76	27.78	28.23	5,618,056
11 Mar 22	27.77500 +0.28	28.95	27.23	27.45	7,775,550
10 Mar 22	27.49500 -1.09	28.88	27.23	28.88	8,024,815
09 Mar 22	28.58500 +2.10	28.58	27.19	27.81	8,280,823
08 Mar 22	26.48500 -0.14	27.60	26.02	26.08	9,871,155
07 Mar 22	26.63000 -1.05	27.80	25.69	25.80	9,654,113
04 Mar 22	27.68000 -2.06	29.44	27.60	29.06	9,031,677
03 Mar 22	29.74000 -0.08	30.67	29.50	29.83	5,564,941
02 Mar 22	29.81500 +0.35	30.23	28.81	29.00	6,574,852
01 Mar 22	29.46500 -1.28	30.57	29.20	30.48	6,574,439
28 Feb 22	30.74500 -0.30	30.81	29.68	30.20	5,893,385
25 Feb 22	31.05000 +1.23	31.07	29.33	30.50	7,673,936
24 Feb 22	29.81500 -0.49	29.91	28.45	28.83	10,267,440
23 Feb 22	30.31000 -0.13	31.13	30.18	30.57	4,676,213
22 Feb 22	30.44000 -0.15	30.92	29.30	29.54	7,158,573
21 Feb 22	30.59500 -0.72	31.82	30.06	31.75	4,795,209
18 Feb 22	31.31000 -1.02	32.16	31.00	32.04	5,776,669
17 Feb 22	32.33000 -0.86	33.37	32.16	33.06	6,197,260
16 Feb 22	33.19500 -0.26	33.91	32.88	33.62	4,163,100
15 Feb 22	33.45000 +0.98	33.58	32.17	32.25	5,389,687
14 Feb 22	32.47000 -0.91	32.56	31.99	32.35	7,358,798
11 Feb 22	33.38000 -0.78	33.99	33.24	33.51	5,317,281
10 Feb 22	34.16500 +0.01	34.74	33.41	34.54	6,144,436
09 Feb 22	34.15500 +1.61	34.27	32.87	33.04	7,155,090
08 Feb 22	32.54000 -0.78	33.10	32.00	33.03	7,405,831
07 Feb 22	33.32000 -0.17	34.14	32.89	34.04	6,001,354
04 Feb 22	33.49500 -1.31	35.07	33.21	35.01	7,486,933
03 Feb 22	34.80000 -1.80	36.07	34.80	35.80	9,931,296
02 Feb 22	36.60000 +0.22	37.26	36.60	37.13	5,072,236
01 Feb 22	36.38500 +0.05	37.08	36.04	36.85	4,784,963
31 Jan 22	36.33500 +1.33	36.44	35.62	35.72	6,192,916
28 Jan 22	35.00000 -1.30	36.15	34.49	36.05	7,192,865
27 Jan 22	36.30000 +0.40	37.51	35.20	35.33	7,207,332
26 Jan 22	35.89500 +1.19	36.15	34.88	35.42	5,140,071
25 Jan 22	34.70000 +0.42	35.00	34.03	34.92	6,769,409
24 Jan 22	34.28500 -2.24	36.37	34.03	36.30	8,484,762
21 Jan 22	36.53000 -1.30	37.00	35.80	36.81	6,743,375
20 Jan 22	37.83000 -0.20	38.38	37.13	38.13	4,215,588
19 Jan 22	38.03000 -0.42	38.72	37.85	38.00	4,392,062
18 Jan 22	38.45000 -1.12	39.40	38.45	39.40	3,887,762
17 Jan 22	39.57000 +0.33	39.72	38.96	39.55	2,252,166
14 Jan 22	39.24500 -0.81	40.07	38.83	39.64	4,245,455
13 Jan 22	40.05000 +0.87	40.53	39.13	39.20	4,254,876
12 Jan 22	39.18000 -0.32	39.83	38.81	39.80	3,705,858
11 Jan 22	39.50000 +0.96	39.75	39.13	39.45	4,556,918
10 Jan 22	38.54000 -1.60	40.79	38.10	40.63	4,648,159
07 Jan 22	40.14000 +0.67	40.80	39.64	40.29	5,086,148
06 Jan 22	39.47000 -1.10	39.84	38.94	39.53	4,812,438
05 Jan 22	40.57500 +0.58	40.63	39.82	39.95	2,594,165
04 Jan 22	40.00000 -0.90	41.42	39.75	41.10	3,516,714
03 Jan 22	40.90000 +0.14	41.08	40.42	40.85	2,694,878
30 Dec 21	40.76000 +0.27	40.87	40.40	40.44	1,553,893
29 Dec 21	40.48500 -0.51	40.92	40.32	40.90	2,051,629
28 Dec 21	41.00000 +0.08	41.32	40.76	40.86	2,093,132
27 Dec 21	40.92500 +0.93	41.00	39.62	39.90	2,084,503
23 Dec 21	39.99000 +0.28	40.09	39.51	39.83	1,797,660
22 Dec 21	39.70500 +0.23	39.94	39.25	39.90	1,895,425
21 Dec 21	39.47500 +0.64	39.89	39.02	39.70	2,721,311
20 Dec 21	38.83500 -0.07	39.05	37.55	37.80	3,929,388
17 Dec 21	38.90500 -0.34	39.07	37.98	38.94	8,031,281
16 Dec 21	39.24000 -0.10	41.11	39.19	40.97	5,398,108
15 Dec 21	39.34000 +0.64	39.44	38.88	38.92	2,787,882
14 Dec 21	38.70000 -1.31	40.40	38.53	40.10	4,051,975
13 Dec 21	40.01000 +0.02	41.08	39.95	40.30	2,691,052
10 Dec 21	39.98500 -0.46	40.53	39.60	39.87	2,895,863
09 Dec 21	40.44500 -0.47	41.23	40.01	41.10	4,118,156
08 Dec 21	40.91500 -1.97	42.03	40.60	41.64	6,500,680
07 Dec 21	42.88000 +2.51	42.89	41.24	41.34	4,889,023
06 Dec 21	40.36500 +0.21	41.11	40.14	40.49	4,475,332
03 Dec 21	40.16000 -0.10	40.91	39.89	40.67	5,044,298
02 Dec 21	40.25500 -1.83	41.47	39.91	41.25	6,486,527
01 Dec 21	42.09000 +2.16	42.23	40.13	40.72	4,324,908
30 Nov 21	39.93000 -0.29	40.83	39.18	39.85	7,049,060
29 Nov 21	40.22000 +0.65	40.56	39.76	39.99	4,442,572
26 Nov 21	39.57500 -1.74	40.81	39.20	40.00	6,048,234
25 Nov 21	41.31000 +0.08	41.70	40.94	41.53	1,934,948
24 Nov 21	41.23000 -0.05	41.80	40.44	41.50	4,364,470
23 Nov 21	41.27500 -1.59	42.33	41.19	41.92	5,367,449
22 Nov 21	42.87000 -0.30	43.50	42.81	43.41	3,010,466
19 Nov 21	43.16500 -0.29	43.85	43.01	43.69	5,082,650
18 Nov 21	43.46000 +0.46	43.74	43.01	43.09	3,496,905
17 Nov 21	43.00000 +0.08	43.67	42.87	43.19	3,470,431
16 Nov 21	42.92500 +0.28	42.97	42.49	42.75	2,529,127
15 Nov 21	42.64500 -0.10	42.90	42.42	42.83	2,533,031
12 Nov 21	42.74500 +0.65	42.76	42.15	42.18	3,243,669
11 Nov 21	42.09000 +0.86	42.09	40.89	41.09	3,461,856
10 Nov 21	41.23000 -0.51	43.21	40.73	42.70	6,500,098
09 Nov 21	41.73500 -1.05	43.22	41.17	42.80	6,912,922
08 Nov 21	42.78500 -0.08	43.03	42.63	42.72	2,559,538
05 Nov 21	42.86500 +0.85	42.92	42.00	42.40	5,574,525
04 Nov 21	42.02000 +0.02	42.61	41.78	42.40	4,007,788
03 Nov 21	42.00000 +0.62	42.00	41.27	41.49	3,384,838
02 Nov 21	41.38000 +0.67	41.38	40.73	40.90	3,897,957
01 Nov 21	40.71000 +0.31	40.85	39.94	40.62	3,327,980
29 Oct 21	40.39500 +0.30	40.44	39.46	39.71	4,314,578
28 Oct 21	40.10000 +0.84	40.13	39.15	39.28	4,322,540
27 Oct 21	39.26000 +0.01	39.26	38.29	38.75	3,844,155
26 Oct 21	39.25000 +0.22	39.56	38.99	39.20	3,154,108
25 Oct 21	39.02500 +0.42	39.11	38.54	38.90	2,581,996
22 Oct 21	38.61000 +0.69	38.88	37.97	38.00	3,931,953
21 Oct 21	37.92500 +0.31	38.05	37.22	37.38	3,521,327
20 Oct 21	37.62000 -0.24	38.10	37.44	37.67	3,457,413
19 Oct 21	37.86000 +0.32	37.99	37.58	37.90	3,458,559
18 Oct 21	37.54000 +0.47	37.56	36.75	36.93	3,055,280
15 Oct 21	37.07000 +0.12	37.38	36.74	37.24	4,287,043
14 Oct 21	36.95000 +0.97	36.97	36.15	36.37	3,782,548
13 Oct 21	35.98000 +0.63	36.08	34.71	35.08	3,845,352
12 Oct 21	35.34500 -0.44	36.06	35.28	35.39	3,520,288
11 Oct 21	35.78500 +0.08	35.90	35.01	35.58	3,127,710
08 Oct 21	35.70000 -0.26	36.00	35.42	35.92	2,744,520
07 Oct 21	35.96000 +0.52	36.33	35.46	36.28	5,143,780
06 Oct 21	35.43500 -0.17	35.75	34.47	35.54	6,362,839
05 Oct 21	35.60500 +1.65	35.69	34.13	34.68	6,669,926
04 Oct 21	33.96000 -0.94	34.85	33.96	34.65	4,508,456
01 Oct 21	34.90000 -0.63	35.45	34.60	34.99	4,289,817
30 Sep 21	35.52500 +0.29	35.96	35.02	35.60	4,716,203
29 Sep 21	35.23500 -0.17	35.92	35.16	35.79	4,087,691
28 Sep 21	35.40500 -2.22	37.55	35.33	37.50	7,229,517
27 Sep 21	37.62000 +0.04	38.08	37.44	38.00	3,787,641
24 Sep 21	37.58000 -0.16	37.74	37.28	37.55	2,739,422
23 Sep 21	37.74000 +1.05	37.94	36.99	37.01	3,419,183
22 Sep 21	36.69000 +0.31	36.82	36.13	36.68	2,491,171
21 Sep 21	36.37500 +0.71	36.64	35.85	35.90	3,273,840
20 Sep 21	35.66500 -1.13	36.43	35.21	36.25	5,375,017
17 Sep 21	36.80000 -0.54	38.19	36.57	38.06	8,857,609
16 Sep 21	37.34000 -0.41	37.97	37.25	37.60	3,769,926
15 Sep 21	37.75000 -0.17	38.50	37.72	37.98	4,750,999
14 Sep 21	37.91500 +0.83	37.92	37.08	37.08	3,407,245
13 Sep 21	37.09000 -0.34	37.60	36.97	37.47	3,560,367
10 Sep 21	37.43000 +0.72	37.88	36.80	36.92	4,939,399
09 Sep 21	36.71500 +0.49	36.92	35.67	35.95	2,902,938
08 Sep 21	36.23000 -0.70	36.88	36.04	36.83	3,175,172
07 Sep 21	36.93000 -0.31	37.38	36.75	37.27	2,148,742
06 Sep 21	37.24500 +0.29	37.44	37.17	37.25	1,841,295
03 Sep 21	36.95000 -0.15	37.28	36.55	37.21	2,701,838
02 Sep 21	37.10000 +0.58	37.10	36.15	36.60	3,154,012
01 Sep 21	36.51500 +0.45	36.81	36.03	36.42	3,510,833
31 Aug 21	36.06500 -0.35	37.16	35.87	36.80	5,783,668
30 Aug 21	36.41500 +0.33	36.61	36.12	36.18	2,659,332
27 Aug 21	36.09000 +0.65	36.14	35.39	35.50	2,637,907
26 Aug 21	35.43500 -0.17	35.60	34.91	35.23	2,526,389
25 Aug 21	35.61000 +0.42	35.71	35.24	35.26	2,916,009
24 Aug 21	35.19500 +0.81	35.26	34.67	34.71	3,025,896
23 Aug 21	34.38000 +0.05	34.70	34.33	34.68	2,296,920
20 Aug 21	34.33000 +0.85	34.33	33.25	33.48	4,019,961
19 Aug 21	33.48500 -0.47	33.51	32.47	33.10	5,481,175
18 Aug 21	33.95000 +0.07	34.03	33.48	34.00	2,662,105
17 Aug 21	33.88000 -0.44	34.24	33.67	34.11	3,014,429
16 Aug 21	34.32500 -0.28	34.53	34.10	34.25	2,259,723
13 Aug 21	34.60500 -0.23	34.89	34.37	34.76	2,354,633
12 Aug 21	34.83000 -0.07	35.24	34.72	34.92	2,997,484
11 Aug 21	34.90500 -0.44	35.44	34.77	35.29	3,352,228
10 Aug 21	35.34000 -0.22	36.01	35.17	35.67	3,202,098
09 Aug 21	35.56500 +0.31	35.88	35.38	35.63	2,955,382
06 Aug 21	35.25000 -0.12	36.06	34.97	35.38	4,577,269
05 Aug 21	35.37000 +0.62	35.44	34.54	34.71	5,957,723
04 Aug 21	34.75000 +1.47	34.92	33.44	33.55	6,575,179
03 Aug 21	33.28500 -0.13	33.74	31.60	32.40	7,873,359
02 Aug 21	33.41000 +1.28	33.47	32.53	32.73	4,778,021
30 Jul 21	32.13500 -0.59	32.51	31.91	32.40	3,990,289
29 Jul 21	32.72500 +0.82	32.97	32.15	32.38	4,333,300
28 Jul 21	31.90000 +0.57	31.95	31.22	31.22	3,588,155
27 Jul 21	31.32500 -0.92	32.28	31.27	32.04	3,015,539
26 Jul 21	32.24000 +0.18	32.48	31.84	31.94	2,373,347
23 Jul 21	32.06500 +0.45	32.32	31.76	31.77	3,456,547
22 Jul 21	31.61000 -0.39	32.31	31.51	31.80	3,969,676
21 Jul 21	32.00000 +1.03	32.20	31.23	31.30	4,075,117
20 Jul 21	30.96500 +0.16	31.08	30.42	31.01	4,127,083
19 Jul 21	30.81000 -0.94	31.50	30.22	31.42	7,347,119
16 Jul 21	31.75000 -0.92	32.67	31.61	32.65	6,162,670
15 Jul 21	32.66500 -0.84	33.41	32.46	33.38	3,983,023
14 Jul 21	33.50500 +0.51	33.59	32.68	32.99	4,730,071
13 Jul 21	32.99500 +0.08	33.15	32.58	32.92	3,709,882
12 Jul 21	32.92000 -0.19	33.50	32.83	33.12	2,780,632
09 Jul 21	33.11000 +0.58	33.13	32.56	32.64	4,041,219
08 Jul 21	32.52500 -0.93	33.51	31.58	33.38	7,205,660
07 Jul 21	33.45500 +0.16	33.87	33.16	33.38	2,721,190
06 Jul 21	33.30000 -0.13	33.65	33.06	33.42	1,983,857
05 Jul 21	33.42500 +0.24	33.44	32.99	33.15	1,555,329
02 Jul 21	33.19000 +0.02	33.72	33.03	33.21	4,373,834
01 Jul 21	33.17000 -0.65	34.23	32.86	34.10	4,839,448
30 Jun 21	33.82000 -0.66	34.69	33.74	34.40	4,613,500
29 Jun 21	34.48000 +1.13	34.79	33.24	33.30	5,307,343
28 Jun 21	33.34500 +0.27	33.48	32.78	32.82	2,592,791
25 Jun 21	33.07500 +0.02	33.28	32.89	33.07	2,339,438
24 Jun 21	33.05500 +0.72	33.06	32.31	32.52	3,555,935
23 Jun 21	32.34000 -0.62	33.26	32.34	33.24	3,032,300
22 Jun 21	32.95500 +0.32	33.05	32.27	32.63	2,741,123
21 Jun 21	32.63500 +0.19	32.74	31.76	32.42	4,064,615
18 Jun 21	32.44000 -1.51	34.16	32.42	33.97	7,310,718
17 Jun 21	33.94500 -0.01	34.26	33.66	33.72	3,805,347
16 Jun 21	33.96000 -0.03	34.12	33.66	34.05	2,435,296
15 Jun 21	33.99500 -0.22	34.55	33.99	34.51	1,949,279
14 Jun 21	34.21500 +0.24	34.51	34.05	34.27	2,631,681
11 Jun 21	33.97000 +0.25	34.15	33.62	33.86	3,127,278
10 Jun 21	33.72500 +0.72	33.90	33.08	33.17	4,602,073
09 Jun 21	33.00000 +0.03	33.27	32.76	32.97	2,655,382
08 Jun 21	32.96500 -0.10	33.38	32.88	32.93	2,846,345
07 Jun 21	33.06500 -0.32	33.38	32.85	33.35	3,429,812
04 Jun 21	33.38000 +0.34	33.57	32.90	33.04	3,217,462
03 Jun 21	33.04500 -0.06	33.58	32.72	33.46	2,899,044
02 Jun 21	33.10000 -0.34	33.48	32.71	33.43	3,629,912
01 Jun 21	33.44000 +0.17	33.76	33.30	33.42	3,700,812
31 May 21	33.26500 +0.05	33.46	33.01	33.15	2,550,067
28 May 21	33.21500 +0.78	33.26	32.32	32.52	3,886,426
27 May 21	32.44000 +0.28	32.44	31.85	32.19	6,107,465
26 May 21	32.16000 -0.22	32.78	31.96	32.63	2,927,137
25 May 21	32.38500 +0.53	32.92	32.26	32.32	4,897,730
21 May 21	31.85500 -0.06	32.22	31.74	32.00	4,377,260
20 May 21	31.91000 +1.05	31.98	30.78	31.20	4,884,794
19 May 21	30.86000 -0.55	31.28	30.27	31.09	5,719,090
18 May 21	31.40500 +0.06	31.91	31.17	31.70	3,590,951
17 May 21	31.34500 -0.28	31.78	31.13	31.68	3,774,957
14 May 21	31.62000 +1.00	31.75	30.60	31.00	5,335,407
13 May 21	30.62500 +0.16	30.97	29.79	30.23	5,241,479
12 May 21	30.46500 -1.03	31.61	30.46	31.47	5,214,821
11 May 21	31.49500 -0.05	31.55	30.32	30.66	7,605,527
10 May 21	31.55000 -0.95	32.50	31.42	32.44	4,410,949
07 May 21	32.50000 +1.14	32.50	31.57	32.09	6,558,732
06 May 21	31.36500 -0.89	32.47	30.92	32.41	7,897,068
05 May 21	32.25000 +0.52	32.69	31.98	32.62	6,777,604
04 May 21	31.73000 -1.99	33.42	31.53	33.24	10,665,570
03 May 21	33.72000 +0.16	34.31	33.56	33.67	3,754,503
30 Apr 21	33.56500 -0.12	34.15	33.52	33.74	4,061,085
29 Apr 21	33.68000 -0.44	34.67	33.47	34.32	5,593,121
28 Apr 21	34.12000 -0.99	35.04	34.12	34.51	3,801,513
27 Apr 21	35.11000 +0.28	35.40	34.49	34.84	5,088,055
26 Apr 21	34.83000 +0.27	34.90	34.24	34.55	3,486,998
23 Apr 21	34.56500 +0.69	34.84	33.63	33.81	3,585,618
22 Apr 21	33.87000 +0.55	34.22	33.42	33.60	4,247,790
21 Apr 21	33.32000 +0.08	33.93	32.98	33.60	6,181,818
20 Apr 21	33.23500 -1.42	34.93	32.91	34.58	7,427,808
19 Apr 21	34.66000 -0.83	35.67	34.62	35.51	3,637,016
16 Apr 21	35.49000 +0.03	35.69	35.06	35.60	4,412,492
15 Apr 21	35.46000 -0.01	35.92	35.29	35.42	3,110,046
14 Apr 21	35.47500 +0.22	35.81	35.30	35.49	3,638,231
13 Apr 21	35.25000 +0.07	35.78	35.15	35.15	3,566,285
12 Apr 21	35.18000 -0.42	35.83	34.92	35.47	3,392,379
09 Apr 21	35.60000 -0.30	35.85	35.33	35.83	3,851,957
08 Apr 21	35.90000 -0.26	36.40	35.57	36.31	4,384,169
07 Apr 21	36.16000 -0.26	36.34	35.82	36.24	3,293,743
06 Apr 21	36.42000 -0.18	37.31	36.35	37.29	4,521,201
01 Apr 21	36.60000 +0.44	37.03	36.42	36.59	4,704,718
31 Mar 21	36.15500 +0.62	36.29	35.29	35.41	4,546,826
30 Mar 21	35.53500 +0.65	35.73	34.79	35.01	4,760,986
29 Mar 21	34.88000 -0.24	35.33	34.67	35.20	2,966,292
26 Mar 21	35.12500 +0.94	35.31	34.42	34.42	4,845,873
25 Mar 21	34.18500 -0.27	34.77	33.44	34.32	4,606,931
24 Mar 21	34.45500 +0.13	35.35	34.10	34.10	4,163,401
23 Mar 21	34.33000 -0.91	35.52	34.22	35.27	5,176,592
22 Mar 21	35.24000 +1.59	35.29	33.88	34.05	6,963,376
19 Mar 21	33.65000 -0.28	34.10	32.82	33.30	44,810,280
18 Mar 21	33.93500 -0.31	34.69	33.56	34.49	5,929,025
17 Mar 21	34.24000 -0.29	34.81	33.97	34.53	5,068,179
16 Mar 21	34.53000 +0.40	35.08	34.22	34.31	4,448,633
15 Mar 21	34.12500 +0.43	34.37	33.65	33.89	4,716,572
12 Mar 21	33.69500 -0.26	33.90	33.27	33.72	3,788,074
11 Mar 21	33.96000 +1.18	34.04	33.02	33.05	5,085,683
10 Mar 21	32.77500 -1.32	34.23	32.69	34.23	6,903,716
09 Mar 21	34.09500 +1.30	34.28	32.33	32.74	8,391,131
08 Mar 21	32.80000 +1.03	33.05	31.62	32.10	7,586,140
05 Mar 21	31.76500 -0.51	32.88	31.61	31.95	7,694,307
04 Mar 21	32.28000 -2.23	33.85	32.09	33.83	10,076,660
03 Mar 21	34.50500 -0.58	35.49	34.02	35.30	6,286,860
02 Mar 21	35.08500 -0.65	36.15	34.99	35.74	5,372,575
01 Mar 21	35.73500 -0.26	36.96	35.24	36.86	5,712,079
26 Feb 21	36.00000 +0.65	36.17	34.25	34.65	8,697,028
25 Feb 21	35.35000 +0.00	36.56	35.24	36.50	6,268,493
24 Feb 21	35.35000 +0.36	35.74	34.93	34.93	4,810,827
23 Feb 21	34.99000 -1.13	36.56	34.12	36.56	6,954,078
22 Feb 21	36.12500 -0.47	36.56	35.85	36.47	4,201,958
19 Feb 21	36.60000 +1.39	36.78	35.53	35.62	4,808,068
18 Feb 21	35.21000 -0.02	36.25	35.21	35.47	5,358,922
17 Feb 21	35.23000 -1.19	36.42	35.23	36.37	4,354,058
16 Feb 21	36.42500 +0.51	36.57	35.90	36.09	3,771,802
15 Feb 21	35.91000 +0.35	36.03	35.62	35.80	2,967,928
12 Feb 21	35.56000 +0.37	35.66	34.93	35.20	3,339,972
11 Feb 21	35.19000 +1.22	35.19	33.87	34.02	3,927,834
10 Feb 21	33.97500 -0.72	34.97	33.63	34.95	5,661,296
09 Feb 21	34.69000 -0.73	35.55	34.69	35.42	4,594,156
08 Feb 21	35.42000 +1.31	35.42	34.39	34.65	5,547,973
05 Feb 21	34.11000 +0.50	34.60	33.94	34.13	4,120,434
04 Feb 21	33.61000 -0.22	34.54	32.91	33.15	6,060,185
03 Feb 21	33.83000 -0.17	34.68	33.70	34.48	5,315,577
02 Feb 21	34.00500 +0.40	34.65	33.69	34.26	5,470,254
01 Feb 21	33.61000 +0.49	33.87	32.83	32.83	7,049,115
29 Jan 21	33.12500 -0.47	33.56	32.58	32.92	6,808,458
28 Jan 21	33.60000 +1.24	33.79	31.03	31.56	10,318,360
27 Jan 21	32.36000 -1.04	33.03	31.10	33.03	11,103,940
26 Jan 21	33.40000 -0.49	34.17	33.40	33.71	6,321,688
25 Jan 21	33.89500 -0.74	34.96	33.76	34.93	4,744,158
22 Jan 21	34.64000 -0.86	35.34	34.38	35.24	5,898,392
21 Jan 21	35.50000 +0.62	35.92	34.80	35.26	4,906,797
20 Jan 21	34.88500 +0.81	35.19	34.15	34.67	4,370,143
19 Jan 21	34.07000 -0.54	35.08	34.06	34.92	5,142,215
18 Jan 21	34.61000 +0.94	35.13	33.96	34.01	3,771,043
15 Jan 21	33.67000 -0.66	34.24	33.38	33.96	5,596,778
14 Jan 21	34.33000 -0.57	35.53	34.22	35.33	5,775,174
13 Jan 21	34.90000 +0.28	35.12	34.30	34.70	3,988,328
12 Jan 21	34.62000 +1.07	34.62	33.72	33.86	5,233,677
11 Jan 21	33.55000 -0.67	34.46	33.22	34.29	5,830,707
08 Jan 21	34.22500 +2.25	34.71	33.00	33.18	9,340,799
07 Jan 21	31.97000 +0.43	32.12	31.13	31.58	5,419,078
06 Jan 21	31.54000 -0.19	31.89	31.41	31.89	6,657,086
05 Jan 21	31.73500 -0.33	32.40	31.45	32.10	4,652,938
04 Jan 21	32.06000 +0.67	32.60	31.84	32.00	8,182,916
30 Dec 20	31.39000 -0.05	31.77	31.39	31.50	1,508,846
29 Dec 20	31.43500 -0.37	32.00	31.38	31.92	2,568,225
28 Dec 20	31.80500 +0.52	32.03	31.50	31.78	3,447,283
23 Dec 20	31.28000 +0.45	31.51	30.90	30.98	3,577,072
22 Dec 20	30.83500 +1.18	30.85	29.83	29.89	3,551,075
21 Dec 20	29.65000 -1.23	30.57	29.42	30.40	5,587,461
18 Dec 20	30.88000 -0.07	31.02	30.35	30.90	9,579,829
17 Dec 20	30.94500 +0.45	31.17	30.56	30.60	4,821,369
16 Dec 20	30.49000 +0.27	30.92	30.24	30.30	5,535,152
15 Dec 20	30.21500 +0.76	30.22	28.73	29.25	6,712,698
14 Dec 20	29.45000 +0.57	29.60	28.55	29.08	5,758,440
11 Dec 20	28.88000 -0.17	29.07	28.61	28.82	4,087,328
10 Dec 20	29.04500 -0.67	29.41	28.57	29.38	6,170,025
09 Dec 20	29.71500 -0.19	30.33	28.67	30.09	9,929,657
08 Dec 20	29.90500 -0.17	30.32	29.89	30.10	3,200,440
07 Dec 20	30.08000 +0.51	30.08	29.42	29.50	4,713,101
04 Dec 20	29.57000 +0.84	29.57	28.75	28.82	3,417,243
03 Dec 20	28.73000 -0.34	29.19	28.60	29.12	5,184,384
02 Dec 20	29.06500 -0.38	29.82	28.69	29.40	5,186,835
01 Dec 20	29.44000 -0.08	29.60	28.85	29.45	5,061,165
30 Nov 20	29.52000 -0.08	29.94	29.26	29.35	9,567,749
27 Nov 20	29.60500 +1.00	29.76	28.53	28.55	5,362,974
26 Nov 20	28.60500 +0.23	28.79	28.34	28.50	2,644,619
25 Nov 20	28.37500 +0.38	28.47	27.98	28.00	3,722,509
24 Nov 20	27.99500 +0.40	28.33	27.89	28.00	5,220,824
23 Nov 20	27.60000 +0.19	28.12	27.47	27.47	3,753,903
20 Nov 20	27.41000 +0.35	27.41	26.90	27.04	4,426,152
19 Nov 20	27.06000 +0.26	27.11	26.43	26.74	3,274,828
18 Nov 20	26.79500 +0.13	26.85	26.38	26.66	4,216,579
17 Nov 20	26.66500 -0.16	27.18	26.65	26.83	3,360,120
16 Nov 20	26.82500 +0.47	27.08	26.33	26.49	4,057,454
13 Nov 20	26.35500 +0.22	26.73	26.01	26.09	4,038,025
12 Nov 20	26.13500 -0.67	26.93	26.11	26.66	4,126,893
11 Nov 20	26.81000 +0.63	27.00	25.59	26.02	4,520,537
10 Nov 20	26.18000 -1.17	27.42	26.00	27.42	7,369,012
09 Nov 20	27.35000 +0.94	27.45	26.33	27.30	9,546,834
06 Nov 20	26.41000 +0.03	26.49	25.74	26.34	4,563,203
05 Nov 20	26.38000 +0.84	26.72	26.15	26.30	5,746,714
04 Nov 20	25.54000 +0.01	25.59	24.61	25.05	6,690,710
03 Nov 20	25.53500 +1.08	25.75	24.66	24.74	5,327,339
02 Nov 20	24.45500 +0.56	24.71	23.95	24.03	4,367,259
30 Oct 20	23.90000 -0.01	24.15	23.38	23.50	4,876,804
29 Oct 20	23.91000 +0.22	24.17	23.68	23.68	7,072,386
28 Oct 20	23.69000 -1.95	25.25	23.38	24.90	11,162,780
27 Oct 20	25.64000 -0.78	26.76	25.64	26.60	6,715,963
26 Oct 20	26.41500 -0.38	27.01	26.32	26.59	3,634,684
23 Oct 20	26.80000 +0.22	27.00	26.11	26.36	3,324,392
22 Oct 20	26.58500 -0.37	27.00	26.34	26.80	4,222,255
21 Oct 20	26.95500 -0.32	27.50	26.90	27.45	4,042,457
20 Oct 20	27.27000 -0.36	27.64	27.27	27.41	2,989,124
19 Oct 20	27.63000 +0.02	27.83	27.27	27.75	2,896,423
16 Oct 20	27.61000 +0.25	28.00	27.40	27.49	4,237,103
15 Oct 20	27.36500 -0.44	27.53	26.96	27.44	4,448,820
14 Oct 20	27.81000 +0.24	28.33	27.43	27.56	4,412,627
13 Oct 20	27.56500 -0.52	28.17	27.32	28.10	4,425,571
12 Oct 20	28.08500 +0.57	28.08	27.24	27.60	4,198,792
09 Oct 20	27.51000 +0.68	28.08	27.02	27.02	6,888,595
08 Oct 20	26.83500 +0.53	26.98	26.13	26.59	5,452,488
07 Oct 20	26.30000 +0.55	26.36	25.53	25.95	4,960,284
06 Oct 20	25.75000 +0.04	26.04	25.49	25.84	3,495,286
05 Oct 20	25.71000 +0.29	25.81	25.30	25.51	3,826,286
02 Oct 20	25.42000 -0.52	25.76	25.26	25.45	4,412,861
01 Oct 20	25.94500 +1.83	26.08	24.59	24.80	10,132,720
30 Sep 20	24.11500 -0.07	24.23	23.70	24.04	4,081,030
29 Sep 20	24.18500 +0.28	24.24	23.70	23.93	4,030,617
28 Sep 20	23.90500 +0.94	23.97	23.22	23.22	4,536,942
25 Sep 20	22.97000 -0.48	23.39	22.47	23.35	4,429,793
24 Sep 20	23.45000 +0.00	23.54	23.01	23.08	3,181,462
23 Sep 20	23.45000 +0.07	23.84	23.45	23.64	3,309,765
22 Sep 20	23.38000 +0.40	23.61	23.22	23.31	5,059,013
21 Sep 20	22.97500 -0.94	23.92	22.80	23.78	5,960,051
18 Sep 20	23.91500 -0.17	24.47	23.91	24.30	8,381,069
17 Sep 20	24.08500 -0.36	24.26	23.70	23.95	4,640,382
16 Sep 20	24.44500 +0.05	24.59	24.28	24.50	4,051,084
15 Sep 20	24.40000 -0.27	24.87	24.29	24.74	4,590,902
14 Sep 20	24.67000 +0.78	24.67	23.98	24.05	5,034,157
11 Sep 20	23.89000 +0.02	24.15	23.62	23.71	4,187,410
10 Sep 20	23.87000 -0.09	24.21	23.64	24.11	3,937,362
09 Sep 20	23.96000 +0.89	24.17	22.88	22.90	6,799,082
08 Sep 20	23.06500 -0.44	23.68	22.50	23.65	5,235,947
07 Sep 20	23.51000 +0.73	23.51	22.90	22.95	3,140,275
04 Sep 20	22.78000 -0.10	23.48	22.50	22.90	6,266,913
03 Sep 20	22.88500 -1.16	24.28	22.83	24.28	5,882,669
02 Sep 20	24.04500 +0.55	24.26	23.55	23.61	4,771,524
01 Sep 20	23.50000 +0.34	23.70	23.05	23.50	3,743,074
31 Aug 20	23.16000 -0.17	23.47	23.11	23.40	2,975,727
28 Aug 20	23.33500 -0.02	23.40	22.98	23.24	2,999,833
27 Aug 20	23.35000 -0.50	24.12	23.26	23.90	5,935,041
26 Aug 20	23.85000 +0.93	23.87	22.81	22.94	6,054,597
25 Aug 20	22.92000 +0.13	23.35	22.92	23.01	3,883,889
24 Aug 20	22.79500 +0.63	23.13	22.44	22.44	5,361,710
21 Aug 20	22.16500 +0.07	22.49	21.88	22.29	4,127,957
20 Aug 20	22.09500 -0.39	22.28	21.92	22.20	3,558,144
19 Aug 20	22.48500 +0.00	22.77	22.42	22.50	2,197,247
18 Aug 20	22.48500 -0.01	23.00	22.23	22.50	3,602,853
17 Aug 20	22.50000 +0.75	22.60	21.72	21.72	4,121,458
14 Aug 20	21.74500 -0.48	22.25	21.69	22.15	3,680,081
13 Aug 20	22.23000 -0.22	22.45	22.07	22.45	3,549,573
12 Aug 20	22.44500 +0.02	22.50	22.00	22.27	3,404,786
11 Aug 20	22.42000 +0.91	22.47	21.83	21.86	4,872,376
10 Aug 20	21.51000 -0.53	22.04	21.44	21.97	3,054,912
07 Aug 20	22.04000 +0.53	22.04	21.34	21.60	4,546,756
06 Aug 20	21.51500 -0.31	22.19	21.34	21.90	5,895,037
05 Aug 20	21.82500 -0.38	22.76	21.52	22.24	6,817,667
04 Aug 20	22.20500 +0.55	22.90	22.11	22.50	7,511,327
03 Aug 20	21.66000 +0.53	21.78	21.19	21.39	6,691,103
31 Jul 20	21.13000 +0.16	21.70	20.91	20.97	5,098,129
30 Jul 20	20.97000 -0.60	21.66	20.66	21.55	6,618,756
29 Jul 20	21.56500 -0.22	21.82	21.39	21.66	3,397,677
28 Jul 20	21.78000 -0.47	22.46	21.60	22.42	3,691,078
27 Jul 20	22.25000 +0.46	22.42	21.71	21.72	3,783,777
24 Jul 20	21.79000 -0.89	21.93	21.33	21.72	6,885,290
23 Jul 20	22.68500 -0.27	23.44	22.58	23.11	4,648,282
22 Jul 20	22.95500 +0.03	23.21	22.86	23.00	4,196,423
21 Jul 20	22.92500 +0.06	23.60	22.88	23.12	6,181,495
20 Jul 20	22.86500 +0.47	22.89	22.24	22.38	4,129,479
17 Jul 20	22.40000 +0.57	22.49	22.02	22.05	5,777,095
16 Jul 20	21.83000 -0.60	22.38	21.72	22.23	5,543,593
15 Jul 20	22.43500 +0.42	22.55	22.17	22.38	5,177,630
14 Jul 20	22.01000 -1.19	22.56	21.82	22.42	7,121,821
13 Jul 20	23.20500 +0.66	23.20	22.80	23.03	7,597,034
10 Jul 20	22.55000 +0.89	23.00	21.72	21.73	9,912,221
09 Jul 20	21.65500 +0.51	21.99	21.42	21.48	6,357,494
08 Jul 20	21.14500 -0.10	21.38	20.94	21.02	3,234,085
07 Jul 20	21.25000 -0.27	21.43	21.15	21.30	3,717,026
06 Jul 20	21.52000 +0.69	21.52	20.88	21.30	4,366,789
03 Jul 20	20.82500 -0.02	21.16	20.72	20.92	2,811,246
02 Jul 20	20.84500 +0.31	20.91	20.42	20.87	4,938,624
01 Jul 20	20.53000 -0.34	20.75	20.33	20.63	4,575,089
30 Jun 20	20.87500 +0.34	20.99	20.57	20.89	4,209,074
29 Jun 20	20.53500 -0.01	20.91	20.23	20.43	4,980,943
26 Jun 20	20.55000 -0.04	21.01	20.43	20.77	4,452,972
25 Jun 20	20.59000 +0.17	20.77	20.19	20.40	4,719,461
24 Jun 20	20.42000 -0.36	21.22	20.37	20.92	6,375,745
23 Jun 20	20.78000 +0.46	21.13	20.29	20.58	6,341,361
22 Jun 20	20.32000 -0.15	20.57	20.00	20.15	4,052,410
19 Jun 20	20.47000 +0.15	20.67	20.26	20.45	8,617,804
18 Jun 20	20.31500 +0.19	20.92	20.03	20.10	9,166,551
17 Jun 20	20.13000 +0.34	20.50	19.81	19.84	6,522,010
16 Jun 20	19.78600 +0.49	20.23	19.53	19.95	7,907,416
15 Jun 20	19.29800 -0.23	19.47	18.67	18.85	11,140,780
12 Jun 20	19.53000 -0.14	20.11	19.24	19.35	9,273,377
11 Jun 20	19.67200 -1.22	20.21	19.62	19.93	9,797,933
10 Jun 20	20.89000 +0.02	21.39	20.44	21.00	8,913,796
09 Jun 20	20.87000 -0.41	21.55	20.71	21.38	9,193,551
08 Jun 20	21.28000 -0.37	21.64	20.95	21.27	6,964,343
05 Jun 20	21.65000 +1.00	21.78	20.50	20.54	12,511,320
04 Jun 20	20.65000 -0.18	20.92	20.39	20.47	8,008,569
03 Jun 20	20.83000 +1.17	20.95	20.08	20.29	11,886,410
02 Jun 20	19.65800 +0.80	20.11	19.45	19.68	12,043,150
29 May 20	18.85600 -0.49	19.46	18.75	18.92	16,591,939
28 May 20	19.35000 +0.10	19.86	19.08	19.72	10,286,110
27 May 20	19.25200 -0.90	20.12	18.99	20.00	18,370,420
26 May 20	20.15500 +0.68	20.45	19.56	19.67	7,729,425
25 May 20	19.47600 +0.33	19.60	18.96	19.40	3,744,557
22 May 20	19.14800 +0.27	19.29	18.30	18.40	7,850,796
21 May 20	18.88000 -0.49	19.41	18.66	19.18	5,988,789
20 May 20	19.37400 +0.78	19.52	18.28	18.49	10,457,070
19 May 20	18.59400 +0.47	18.61	17.71	18.35	11,071,740
18 May 20	18.12000 +1.19	18.17	17.22	17.39	8,283,939
15 May 20	16.93000 +0.07	17.52	16.69	17.35	6,236,900
14 May 20	16.86200 -0.55	17.13	16.50	17.03	7,636,866
13 May 20	17.41400 -0.39	17.66	17.12	17.54	8,985,175
12 May 20	17.80000 -0.01	18.07	17.45	17.55	5,688,394
11 May 20	17.81000 -0.50	18.47	17.51	18.44	9,140,376
08 May 20	18.31000 +0.11	18.58	18.19	18.52	6,972,141
07 May 20	18.20000 +0.57	18.37	17.75	17.83	10,586,720
06 May 20	17.63400 +0.84	17.87	16.72	16.85	11,008,860
05 May 20	16.79800 +0.98	16.87	16.07	16.81	9,927,882
04 May 20	15.81600 -1.13	16.27	15.66	16.12	12,470,220
30 Apr 20	16.95000 -0.46	17.93	16.95	17.67	12,009,840
29 Apr 20	17.40800 +0.92	17.47	16.43	16.51	11,606,810
28 Apr 20	16.49200 +0.66	16.82	15.89	15.91	10,025,210
27 Apr 20	15.83000 +0.50	16.08	15.71	15.94	6,897,638
24 Apr 20	15.33000 -0.44	15.63	15.20	15.35	7,339,772
23 Apr 20	15.77000 -0.26	16.23	15.75	16.20	7,628,060
22 Apr 20	16.03000 +0.86	16.15	15.40	15.50	10,048,530
21 Apr 20	15.17000 -1.34	16.19	15.08	16.08	12,185,540
20 Apr 20	16.51000 -0.04	16.83	15.76	16.70	10,592,160
17 Apr 20	16.55000 +1.02	16.64	15.93	16.31	13,798,720
16 Apr 20	15.53200 +0.23	16.14	15.39	15.95	8,630,884
15 Apr 20	15.30200 -1.54	16.89	15.23	16.65	12,693,150
14 Apr 20	16.84000 +0.61	17.34	15.96	16.48	10,310,550
09 Apr 20	16.23200 +0.43	16.75	15.70	16.53	14,537,400
08 Apr 20	15.80000 +0.92	15.85	14.71	14.79	10,293,740
07 Apr 20	14.88400 +0.74	15.46	14.63	14.98	13,660,560
06 Apr 20	14.14400 +0.79	14.39	13.85	14.28	8,628,430
03 Apr 20	13.35000 +0.21	13.57	13.03	13.14	8,565,823
02 Apr 20	13.14000 +0.27	13.24	12.59	12.88	10,890,120
01 Apr 20	12.87400 -0.56	13.17	12.73	12.96	8,990,940
31 Mar 20	13.43000 -0.11	14.14	13.18	13.94	11,872,920
30 Mar 20	13.53600 +0.14	13.75	12.75	13.49	8,836,903
27 Mar 20	13.39200 -0.98	14.02	13.31	13.97	12,073,600
26 Mar 20	14.37400 +0.38	14.42	13.33	13.49	13,003,330
25 Mar 20	13.99000 +0.92	14.55	13.21	13.95	17,500,420
24 Mar 20	13.07000 +1.60	13.34	12.50	12.97	20,113,080
23 Mar 20	11.46800 -0.01	11.56	10.40	10.75	15,724,990
20 Mar 20	11.47400 +0.25	12.30	11.33	11.79	19,027,000
19 Mar 20	11.22000 +0.54	11.39	10.13	10.68	15,750,360
18 Mar 20	10.67800 -1.98	12.12	10.55	12.12	15,177,420
17 Mar 20	12.66000 +0.06	13.39	11.88	13.39	11,141,200
16 Mar 20	12.60400 -1.48	13.32	11.29	13.05	20,857,230
13 Mar 20	14.08400 +0.37	15.26	13.82	15.00	17,387,080
12 Mar 20	13.71200 -2.30	15.01	13.68	14.87	18,979,712
11 Mar 20	16.00800 +0.02	16.42	15.96	16.13	13,464,750
10 Mar 20	15.99200 +0.18	16.88	15.92	16.72	17,035,788
09 Mar 20	15.81200 -1.05	16.20	15.28	15.62	19,859,940
06 Mar 20	16.85800 -0.97	17.66	16.81	17.16	18,360,552
05 Mar 20	17.83000 -1.08	19.09	17.79	19.01	11,243,780
04 Mar 20	18.90800 -0.03	19.32	18.74	19.11	8,329,895
03 Mar 20	18.93600 +0.32	19.53	18.80	18.96	14,163,060
02 Mar 20	18.61600 -0.18	19.49	17.66	19.42	18,152,300
28 Feb 20	18.79400 -0.72	18.86	18.10	18.50	21,683,010
27 Feb 20	19.51200 -1.03	20.20	19.03	20.20	15,554,480
26 Feb 20	20.54000 +0.20	20.76	19.64	20.17	11,342,510
25 Feb 20	20.34000 +0.20	20.84	20.08	20.61	11,691,490
24 Feb 20	20.14000 -0.96	20.24	19.63	19.91	12,670,300
21 Feb 20	21.10000 -0.63	21.69	20.83	21.33	7,604,416
20 Feb 20	21.72500 -0.46	22.30	21.73	22.15	5,758,983
19 Feb 20	22.18500 +0.45	22.31	21.78	22.00	4,986,070
18 Feb 20	21.73500 -0.48	22.00	21.58	21.68	7,013,235
17 Feb 20	22.22000 -0.35	22.74	22.10	22.59	4,086,947
14 Feb 20	22.57000 -0.28	23.07	22.45	22.93	4,577,853
13 Feb 20	22.85500 +0.05	22.96	22.33	22.60	7,318,630
12 Feb 20	22.80500 +0.65	22.83	22.13	22.13	6,010,776
11 Feb 20	22.15500 +0.44	22.23	21.73	22.05	6,439,334
10 Feb 20	21.71500 -0.25	21.98	21.48	21.92	4,056,595
07 Feb 20	21.96500 -0.24	22.24	21.74	22.00	5,538,832
06 Feb 20	22.20000 -0.06	22.87	22.10	22.49	7,850,060
05 Feb 20	22.26000 +2.13	22.53	20.00	20.35	17,561,632
04 Feb 20	20.13000 +0.62	20.17	19.67	19.72	7,541,086
03 Feb 20	19.51200 -0.06	19.78	19.38	19.63	7,225,330
31 Jan 20	19.57600 -0.78	20.50	19.51	20.32	8,555,139
30 Jan 20	20.36000 -0.49	20.73	20.19	20.36	6,197,748
29 Jan 20	20.85500 -0.08	21.36	20.85	21.00	4,238,886
28 Jan 20	20.93000 -0.31	21.40	20.53	21.33	6,610,137
27 Jan 20	21.24000 -0.76	21.63	21.17	21.33	7,938,095
24 Jan 20	22.00500 +0.48	22.10	21.75	21.94	6,524,558
23 Jan 20	21.52500 +0.17	21.98	21.25	21.30	7,475,423
22 Jan 20	21.35000 +0.30	21.39	21.03	21.20	4,852,943
21 Jan 20	21.05500 -0.08	21.07	20.74	20.97	3,524,158
20 Jan 20	21.14000 +0.01	21.33	21.10	21.15	2,036,821
17 Jan 20	21.13000 -0.05	21.40	21.13	21.27	3,938,486
16 Jan 20	21.17500 +0.00	21.51	21.13	21.45	3,218,569
15 Jan 20	21.17000 -0.17	21.42	21.07	21.25	3,707,636
14 Jan 20	21.34000 -0.32	21.73	21.31	21.65	4,982,420
13 Jan 20	21.65500 +0.24	21.68	21.44	21.50	4,068,899
10 Jan 20	21.42000 -0.21	21.77	21.42	21.75	3,456,501
09 Jan 20	21.63000 +0.32	21.99	21.63	21.74	5,126,687
08 Jan 20	21.31000 +0.27	21.58	20.70	20.84	7,033,333
07 Jan 20	21.04000 +1.00	21.04	20.40	20.40	8,715,737
06 Jan 20	20.04500 -0.34	20.08	19.42	20.00	6,488,522
03 Jan 20	20.39000 -0.30	20.55	20.22	20.55	3,771,505
02 Jan 20	20.68500 +0.38	20.89	20.18	20.20	4,204,646
30 Dec 19	20.31000 -0.03	20.34	20.16	20.25	1,728,403
27 Dec 19	20.34000 +0.00	20.52	20.26	20.35	2,614,855
23 Dec 19	20.34500 -0.09	20.49	20.25	20.40	3,183,568
20 Dec 19	20.43000 -0.17	20.78	20.38	20.53	8,179,466
19 Dec 19	20.60000 +0.16	20.60	20.38	20.52	4,999,598
18 Dec 19	20.44000 -0.28	20.70	20.33	20.65	4,569,234
17 Dec 19	20.72000 -0.30	21.02	20.67	20.99	5,866,263
16 Dec 19	21.02000 -0.02	21.27	20.77	21.18	5,205,608
13 Dec 19	21.04500 +0.34	21.30	20.88	21.00	8,426,231
12 Dec 19	20.70000 +0.49	20.89	20.33	20.34	8,621,355
11 Dec 19	20.21500 +0.34	20.26	19.70	19.81	5,505,936
10 Dec 19	19.87800 +0.02	20.08	19.50	19.89	6,742,045
09 Dec 19	19.85800 -0.18	20.16	19.86	20.04	4,184,339
06 Dec 19	20.04000 +0.78	20.04	19.41	19.47	6,388,901
05 Dec 19	19.26200 +0.01	19.47	19.17	19.39	3,610,636
04 Dec 19	19.25400 +0.27	19.44	19.05	19.10	4,741,257
03 Dec 19	18.98000 -0.09	19.50	18.86	19.26	5,560,410
02 Dec 19	19.07000 -0.32	19.58	18.98	19.43	6,296,908
29 Nov 19	19.38800 -0.06	19.64	19.14	19.35	3,717,491
28 Nov 19	19.45000 -0.20	19.60	19.40	19.60	3,101,632
27 Nov 19	19.65000 -0.11	19.99	19.62	19.86	5,342,639
26 Nov 19	19.75600 +0.07	19.85	19.64	19.75	7,723,824
25 Nov 19	19.69000 +0.50	19.72	19.25	19.36	6,483,245
22 Nov 19	19.18600 +0.31	19.30	18.79	18.87	6,613,416
21 Nov 19	18.87600 -0.27	19.03	18.66	18.90	6,148,936
20 Nov 19	19.14400 -0.13	19.26	18.85	19.05	5,661,378
19 Nov 19	19.27600 -0.18	19.60	19.23	19.26	5,991,090
18 Nov 19	19.45400 -0.17	19.66	19.20	19.60	6,025,036
15 Nov 19	19.62200 +0.21	19.73	19.33	19.60	5,802,004
14 Nov 19	19.41000 -0.21	19.66	19.40	19.50	4,737,437
13 Nov 19	19.62000 -0.04	19.88	19.27	19.75	7,184,623
12 Nov 19	19.65600 +1.14	19.97	19.34	19.80	15,914,730
11 Nov 19	18.51200 -0.32	18.72	18.38	18.63	7,915,022
08 Nov 19	18.83600 -0.47	19.18	18.56	19.13	9,298,245
07 Nov 19	19.31000 +0.77	19.32	18.65	18.67	10,818,360
06 Nov 19	18.54000 -0.14	18.89	18.46	18.63	5,928,475
05 Nov 19	18.67800 +0.32	18.82	18.35	18.49	7,734,204
04 Nov 19	18.35800 +0.56	18.48	18.06	18.10	6,811,013
01 Nov 19	17.79600 +0.42	17.89	17.24	17.38	5,773,953
31 Oct 19	17.37800 -0.47	18.01	17.22	18.01	7,974,316
30 Oct 19	17.85000 -0.16	18.14	17.63	17.90	5,537,967
29 Oct 19	18.00800 -0.10	18.39	17.91	18.14	6,962,747
28 Oct 19	18.10400 +0.52	18.14	17.53	17.58	8,149,083
25 Oct 19	17.58200 +0.34	17.58	17.19	17.29	6,856,388
24 Oct 19	17.24200 +0.69	17.29	16.73	16.73	9,673,340
23 Oct 19	16.55000 -0.14	16.55	15.98	16.19	11,496,390
22 Oct 19	16.68600 -0.27	17.37	16.59	17.12	7,422,473
21 Oct 19	16.96000 +0.67	17.09	16.25	16.30	7,901,021
18 Oct 19	16.29200 -0.17	16.50	16.12	16.40	5,979,497
17 Oct 19	16.46400 -0.21	17.01	16.46	16.65	8,549,652
16 Oct 19	16.67200 -0.32	16.90	16.50	16.72	10,718,350
15 Oct 19	16.99200 +0.35	17.18	16.69	16.82	7,207,928
14 Oct 19	16.64400 -0.23	16.89	16.38	16.84	6,591,978
11 Oct 19	16.87800 +0.71	16.94	16.15	16.17	10,464,840
10 Oct 19	16.16800 +0.26	16.24	15.71	15.89	7,915,571
09 Oct 19	15.91200 +0.28	16.03	15.52	15.60	7,162,609
08 Oct 19	15.63200 -0.56	16.31	15.28	16.30	10,804,680
07 Oct 19	16.19400 +0.12	16.31	15.87	16.05	6,520,193
04 Oct 19	16.07400 +0.21	16.19	15.97	16.02	6,006,899
02 Oct 19	15.86400 -0.50	16.37	15.84	16.34	7,565,813
01 Oct 19	16.36000 -0.15	16.88	16.27	16.67	5,941,355
30 Sep 19	16.51200 -0.09	16.54	16.21	16.49	4,808,980
27 Sep 19	16.60600 -0.32	16.75	16.32	16.40	7,098,474
26 Sep 19	16.92200 +0.17	17.04	16.68	16.75	5,862,542
25 Sep 19	16.75000 -0.21	16.83	16.50	16.76	4,480,262
24 Sep 19	16.95600 -0.13	17.23	16.74	17.15	4,953,114
23 Sep 19	17.08800 -0.34	17.38	16.86	17.35	6,687,475
20 Sep 19	17.42600 -0.66	18.11	17.39	18.02	13,957,190
19 Sep 19	18.09000 -0.12	18.33	18.03	18.21	4,699,153
18 Sep 19	18.21400 +0.02	18.48	18.08	18.15	4,167,025
17 Sep 19	18.19200 -0.32	18.45	17.93	18.44	5,818,748
16 Sep 19	18.51400 -0.03	18.57	18.25	18.31	5,158,792
13 Sep 19	18.54000 +0.50	18.65	18.00	18.04	8,224,276
12 Sep 19	18.03800 +0.05	18.35	17.77	18.14	7,559,299
11 Sep 19	17.99000 +0.54	18.20	17.60	17.64	9,377,018
10 Sep 19	17.45000 +0.09	17.66	17.23	17.25	6,481,022
09 Sep 19	17.36000 +0.43	17.38	16.91	16.91	4,441,393
06 Sep 19	16.92800 -0.05	17.14	16.92	17.06	5,795,381
05 Sep 19	16.97400 +0.93	17.00	16.27	16.27	9,980,942
04 Sep 19	16.04000 +0.30	16.11	15.84	16.03	5,052,818
03 Sep 19	15.74000 +0.15	15.77	15.47	15.58	4,642,028
02 Sep 19	15.59400 -0.15	15.84	15.52	15.79	2,524,211
30 Aug 19	15.74800 +0.33	15.90	15.42	15.42	5,801,897
29 Aug 19	15.41400 +0.44	15.53	14.96	15.00	6,856,443
28 Aug 19	14.97600 -0.24	15.22	14.82	15.22	7,112,297
27 Aug 19	15.22000 -0.09	15.39	15.13	15.38	6,109,228
26 Aug 19	15.31400 +0.15	15.40	14.90	15.00	4,487,687
23 Aug 19	15.16600 -0.43	15.75	15.06	15.71	8,008,857
22 Aug 19	15.59600 -0.14	15.78	15.44	15.64	4,810,830
21 Aug 19	15.74000 +0.10	15.86	15.66	15.69	4,868,189
20 Aug 19	15.64000 -0.12	15.94	15.60	15.75	4,680,225
19 Aug 19	15.75600 +0.58	15.81	15.44	15.48	6,744,912
16 Aug 19	15.18000 +0.30	15.26	14.99	15.10	6,341,602
15 Aug 19	14.87800 -0.55	15.60	14.67	15.50	11,383,390
14 Aug 19	15.42400 -0.90	16.43	15.39	16.35	9,147,894
13 Aug 19	16.32600 +0.27	16.53	15.71	16.05	7,260,814
12 Aug 19	16.06000 -0.17	16.49	15.92	16.33	3,420,197
09 Aug 19	16.22600 -0.37	16.67	16.15	16.57	4,834,625
08 Aug 19	16.59600 +0.53	16.62	16.15	16.35	6,410,599
07 Aug 19	16.07000 +0.26	16.23	15.78	15.98	6,910,828
06 Aug 19	15.81200 +0.02	16.10	15.71	15.81	5,454,488
05 Aug 19	15.78800 -0.54	16.14	15.62	16.04	12,519,350
02 Aug 19	16.32800 -1.09	16.82	16.17	16.62	13,040,340
01 Aug 19	17.42000 +0.40	17.52	17.11	17.38	7,260,793
31 Jul 19	17.02000 +0.01	17.43	16.99	17.07	6,600,698
30 Jul 19	17.01400 -0.45	17.50	16.78	17.49	8,816,718
29 Jul 19	17.46600 -0.38	17.76	17.40	17.74	5,595,635
26 Jul 19	17.84200 +0.11	17.97	17.71	17.88	5,159,713
25 Jul 19	17.73000 -0.37	18.23	17.55	18.19	9,720,283
24 Jul 19	18.10200 +0.40	18.16	17.76	17.97	8,101,508
23 Jul 19	17.70000 +0.63	17.89	17.32	17.40	11,930,070
22 Jul 19	17.07000 +0.39	17.15	16.65	16.67	5,481,711
19 Jul 19	16.68000 +0.31	16.89	16.52	16.60	6,834,913
18 Jul 19	16.37400 +0.01	16.46	16.20	16.24	4,758,254
17 Jul 19	16.36800 +0.05	16.56	16.14	16.39	6,408,873
16 Jul 19	16.31600 -0.02	16.43	16.21	16.35	4,716,843
15 Jul 19	16.33400 +0.39	16.34	15.94	16.06	7,367,675
12 Jul 19	15.94000 +0.01	15.98	15.68	15.80	4,186,224
11 Jul 19	15.92600 +0.02	16.06	15.81	16.00	4,399,616
10 Jul 19	15.91000 +0.22	16.17	15.69	15.76	5,333,584
09 Jul 19	15.68800 -0.38	16.12	15.63	15.93	6,027,672
08 Jul 19	16.07000 -0.13	16.20	15.93	16.06	5,629,032
05 Jul 19	16.19800 +0.04	16.20	16.00	16.15	5,867,298
04 Jul 19	16.15400 +0.18	16.21	16.06	16.10	3,483,341
03 Jul 19	15.97200 -0.14	16.11	15.76	16.11	5,271,633
02 Jul 19	16.11600 -0.08	16.37	16.10	16.34	5,033,181
01 Jul 19	16.20000 +0.65	16.80	16.01	16.60	14,265,100
28 Jun 19	15.55000 +0.30	15.73	15.29	15.29	10,712,650
27 Jun 19	15.24800 +0.25	15.39	15.13	15.20	6,830,745
26 Jun 19	15.00000 -0.07	15.29	14.97	15.21	7,016,523
25 Jun 19	15.07200 +0.21	15.16	14.83	14.89	8,989,106
24 Jun 19	14.86600 -0.01	14.92	14.73	14.85	14,595,960
21 Jun 19	14.87200 -0.04	14.96	14.70	14.96	23,069,270
20 Jun 19	14.91400 +0.52	14.99	14.50	14.59	13,944,300
19 Jun 19	14.39000 +0.32	14.54	14.16	14.23	14,627,660
18 Jun 19	14.07000 -0.29	14.14	13.42	13.63	31,167,230
17 Jun 19	14.36400 -0.03	14.55	14.27	14.43	4,695,997
14 Jun 19	14.39000 -0.80	14.88	14.17	14.88	13,673,260
13 Jun 19	15.18800 -0.12	15.32	15.01	15.20	4,878,235
12 Jun 19	15.31200 -0.12	15.54	15.21	15.35	5,147,221
11 Jun 19	15.43600 +0.51	15.53	15.12	15.20	10,097,520
07 Jun 19	14.92600 +0.03	15.13	14.83	14.99	7,219,579
06 Jun 19	14.89400 -0.06	15.10	14.75	14.95	6,713,502
05 Jun 19	14.95800 +0.08	15.19	14.70	15.05	10,853,420
04 Jun 19	14.87400 +0.08	14.94	14.43	14.60	14,565,010
03 Jun 19	14.79000 -1.29	15.58	14.44	15.40	21,601,580
31 May 19	16.08400 -0.14	16.08	15.78	15.90	6,746,825
30 May 19	16.22200 +0.05	16.44	16.03	16.25	3,017,873
29 May 19	16.17000 -0.28	16.39	15.93	16.21	7,552,978
28 May 19	16.45000 +0.04	16.69	16.41	16.48	9,219,337
27 May 19	16.41000 +0.03	16.57	16.34	16.44	3,129,352
24 May 19	16.38200 -0.24	16.97	16.32	16.79	7,935,616
23 May 19	16.61800 -0.70	17.14	16.55	17.00	9,182,769
22 May 19	17.32200 +0.05	17.53	17.11	17.21	5,404,130
21 May 19	17.27600 +0.16	17.48	16.99	17.29	7,752,379
20 May 19	17.11200 -0.86	17.78	16.88	17.78	13,610,420
17 May 19	17.97400 -0.24	18.18	17.78	18.15	6,721,659
16 May 19	18.21600 +0.02	18.42	17.79	18.20	6,745,891
15 May 19	18.20000 +0.41	18.25	17.46	18.00	10,550,660
14 May 19	17.78600 +0.23	17.93	17.59	17.73	9,463,677
13 May 19	17.55800 -0.86	18.35	17.50	18.30	9,518,525
10 May 19	18.41600 -0.12	18.93	18.35	18.76	6,855,731
09 May 19	18.53800 -0.89	19.08	18.42	19.08	8,913,620
08 May 19	19.43200 -0.33	19.73	19.16	19.50	7,969,051
07 May 19	19.76200 -0.62	20.66	19.63	20.51	7,387,358
06 May 19	20.38000 -0.62	20.51	19.90	20.35	7,055,896
03 May 19	20.99500 -0.02	21.09	20.74	20.92	3,135,013
02 May 19	21.01500 -0.01	21.17	20.87	21.03	3,594,783
30 Apr 19	21.02500 +0.07	21.15	20.77	20.81	4,307,647
29 Apr 19	20.95000 -0.08	21.04	20.76	20.99	2,937,069
26 Apr 19	21.03000 -0.17	21.36	20.74	21.00	4,970,812
25 Apr 19	21.20500 -0.18	21.55	21.01	21.34	3,570,297
24 Apr 19	21.39000 +0.22	21.42	20.68	20.75	6,118,826
23 Apr 19	21.17500 -0.30	21.55	21.05	21.51	4,485,003
18 Apr 19	21.47500 +0.09	21.61	21.13	21.26	4,564,678
17 Apr 19	21.39000 +0.36	21.54	21.04	21.05	6,597,552
16 Apr 19	21.03000 +0.42	21.07	20.48	20.51	3,992,456
15 Apr 19	20.61000 -0.11	20.79	20.48	20.76	2,833,768
12 Apr 19	20.72000 +0.60	20.73	19.97	20.02	6,616,272
11 Apr 19	20.11500 +0.13	20.17	19.84	19.93	3,249,446
10 Apr 19	19.98200 -0.07	20.24	19.71	20.07	5,682,100
09 Apr 19	20.05500 -0.08	20.51	19.90	20.00	5,173,254
08 Apr 19	20.13500 +0.01	20.18	19.87	19.96	3,941,598
05 Apr 19	20.13000 +0.33	20.34	19.78	19.81	8,215,292
04 Apr 19	19.80400 +0.13	19.84	19.42	19.49	5,221,649
03 Apr 19	19.67600 +0.83	19.74	19.09	19.10	8,983,920
02 Apr 19	18.84800 +0.34	18.88	18.40	18.55	5,607,393
01 Apr 19	18.50600 +0.82	18.66	18.00	18.00	10,690,520
29 Mar 19	17.68500 +0.26	17.70	17.42	17.42	7,552,358
28 Mar 19	17.42000 -0.36	17.59	17.09	17.49	9,968,142
27 Mar 19	17.78000 -0.97	18.77	17.14	18.75	16,646,490
26 Mar 19	18.75500 -0.03	18.91	18.66	18.86	3,965,166
25 Mar 19	18.78500 -0.44	19.07	18.75	19.00	5,138,520
22 Mar 19	19.23000 -0.24	19.99	19.15	19.67	6,441,055
21 Mar 19	19.47000 +0.24	19.57	19.11	19.40	5,090,020
20 Mar 19	19.23000 -0.39	19.69	19.23	19.53	5,178,249
19 Mar 19	19.61500 +0.33	19.70	19.33	19.38	4,125,058
18 Mar 19	19.28500 -0.51	19.86	19.20	19.82	6,523,597
15 Mar 19	19.79500 +0.75	19.88	19.13	19.15	10,397,040
14 Mar 19	19.04000 +0.05	19.14	18.84	18.98	4,024,360
13 Mar 19	18.99500 -0.10	19.10	18.76	19.08	4,662,215
12 Mar 19	19.09500 -0.16	19.45	18.91	19.42	5,387,344
11 Mar 19	19.25000 +0.27	19.31	18.83	19.08	4,119,137
08 Mar 19	18.97500 -0.17	18.99	18.71	18.85	4,475,004
07 Mar 19	19.15000 -0.39	19.45	19.00	19.45	7,471,195
06 Mar 19	19.54000 -0.36	19.89	19.45	19.84	4,732,136
05 Mar 19	19.90000 +0.06	19.97	19.65	19.82	3,425,721
04 Mar 19	19.84500 +0.18	20.04	19.67	19.83	4,183,936
01 Mar 19	19.66000 +0.35	19.86	19.47	19.49	3,543,527
28 Feb 19	19.30500 -0.17	19.38	18.98	19.27	4,241,010
27 Feb 19	19.48000 -0.34	19.72	19.29	19.72	5,580,214
26 Feb 19	19.81500 -0.35	20.10	19.73	20.00	4,379,675
25 Feb 19	20.17000 +0.51	20.30	19.80	19.82	5,619,478
22 Feb 19	19.66000 +0.00	19.83	19.48	19.50	3,916,638
21 Feb 19	19.65500 -0.04	19.83	19.41	19.65	5,159,574
20 Feb 19	19.69500 -0.08	19.92	19.57	19.75	4,257,980
19 Feb 19	19.77000 -0.08	20.02	19.63	19.76	3,924,311
18 Feb 19	19.85500 -0.13	20.08	19.70	19.97	2,265,201
15 Feb 19	19.98500 +0.13	20.12	19.68	19.76	4,529,221
14 Feb 19	19.86000 -0.01	20.08	19.75	20.00	4,988,751
13 Feb 19	19.87500 +0.25	19.97	19.59	19.84	5,479,519
12 Feb 19	19.63000 +0.46	19.77	19.32	19.40	4,718,460
11 Feb 19	19.17000 +0.21	19.40	19.07	19.15	4,698,235
08 Feb 19	18.96000 -0.45	19.29	18.86	19.10	6,683,791
07 Feb 19	19.41000 -0.39	19.83	19.33	19.67	8,689,251
06 Feb 19	19.80000 +0.52	20.02	19.21	19.33	8,073,604
05 Feb 19	19.27500 -0.13	19.97	19.01	19.08	9,843,790
04 Feb 19	19.40000 -0.15	19.62	19.22	19.56	4,810,514
01 Feb 19	19.55000 +0.13	19.56	19.29	19.43	3,700,839
31 Jan 19	19.41500 -0.08	19.84	18.91	19.72	6,003,840
30 Jan 19	19.49500 +0.07	19.81	19.44	19.52	4,889,224
29 Jan 19	19.42500 -0.12	19.63	19.24	19.50	3,709,659
28 Jan 19	19.54000 -0.17	19.98	19.16	19.67	6,301,812
25 Jan 19	19.71000 +0.43	19.83	19.36	19.44	8,216,621
24 Jan 19	19.27500 +1.16	19.34	18.06	18.10	12,840,380
23 Jan 19	18.11000 -0.06	18.27	17.77	17.92	4,603,521
22 Jan 19	18.17500 -0.34	18.52	17.99	18.38	4,815,078
21 Jan 19	18.51500 +0.05	18.66	18.39	18.49	2,851,323
18 Jan 19	18.47000 +0.55	18.50	17.94	18.07	6,653,993
17 Jan 19	17.92000 -0.41	18.12	17.76	18.02	5,595,213
16 Jan 19	18.33000 +0.11	18.34	18.10	18.28	4,252,320
15 Jan 19	18.22000 +0.23	18.33	18.09	18.15	4,826,359
14 Jan 19	17.99000 -0.11	18.08	17.86	17.93	4,333,657
11 Jan 19	18.10500 +0.17	18.16	17.86	18.05	3,814,901
10 Jan 19	17.93000 -0.25	18.03	17.75	17.97	5,638,578
09 Jan 19	18.18500 +0.47	18.33	17.94	17.98	5,680,669
08 Jan 19	17.71500 -0.05	18.13	17.47	17.80	8,172,135
07 Jan 19	17.76000 +0.62	17.86	17.28	17.36	7,651,312
04 Jan 19	17.14000 +0.56	17.18	16.66	16.70	7,959,452
03 Jan 19	16.57500 -0.81	16.94	16.35	16.90	11,953,800
02 Jan 19	17.39000 +0.02	17.49	16.94	17.34	4,348,505
28 Dec 18	17.36500 +0.57	17.54	16.85	16.93	4,437,947
27 Dec 18	16.79500 -0.24	17.42	16.53	17.17	7,263,895
21 Dec 18	17.03000 +0.14	17.18	16.81	16.82	12,297,350
20 Dec 18	16.89000 -0.60	17.42	16.87	17.06	8,319,590
19 Dec 18	17.49000 -0.13	17.68	17.25	17.50	5,367,162
18 Dec 18	17.62000 +0.03	17.88	17.34	17.41	6,661,544
17 Dec 18	17.59500 -0.04	17.72	17.16	17.59	5,987,894
14 Dec 18	17.63500 -0.20	17.75	17.05	17.62	7,577,587
13 Dec 18	17.84000 -0.20	18.27	17.78	18.11	4,607,283
12 Dec 18	18.04500 +0.13	18.14	17.71	18.00	6,891,231
11 Dec 18	17.91500 +0.28	18.49	17.91	18.00	7,575,828
10 Dec 18	17.63500 -0.14	17.95	17.45	17.52	6,764,419
07 Dec 18	17.77000 -0.05	18.23	17.77	18.10	5,582,110
06 Dec 18	17.81500 -0.54	17.98	17.59	17.98	8,857,890
05 Dec 18	18.35500 -0.45	18.76	18.31	18.46	5,853,095
04 Dec 18	18.80500 -0.40	19.17	18.76	19.08	6,353,893
03 Dec 18	19.20000 +0.70	20.25	19.20	20.25	12,649,520
30 Nov 18	18.49500 +0.16	18.57	18.02	18.38	7,150,430
29 Nov 18	18.34000 +0.44	18.52	18.17	18.20	7,454,285
28 Nov 18	17.90000 -0.25	18.40	17.78	18.25	6,906,133
27 Nov 18	18.15000 +0.00	18.45	17.94	18.24	5,733,497
26 Nov 18	18.15000 +0.43	18.36	17.89	18.00	6,590,744
23 Nov 18	17.71500 +0.11	17.88	17.51	17.56	4,650,280
22 Nov 18	17.60500 -0.10	17.78	17.33	17.67	3,826,542
21 Nov 18	17.70000 +0.80	17.75	16.98	17.07	8,281,867
20 Nov 18	16.90500 -0.17	17.08	16.31	16.76	9,791,342
19 Nov 18	17.07500 -0.03	17.76	16.97	17.20	6,105,668
16 Nov 18	17.10500 -0.52	17.75	16.94	17.60	9,362,265
15 Nov 18	17.63000 -0.11	17.85	17.35	17.76	6,759,870
14 Nov 18	17.73500 +0.28	17.98	17.06	17.29	9,156,726
13 Nov 18	17.46000 +0.69	17.52	16.73	16.80	12,692,950
12 Nov 18	16.76500 -1.43	19.01	16.52	19.00	21,364,868
09 Nov 18	18.19000 +0.52	18.21	17.35	17.50	10,708,930
08 Nov 18	17.66500 -0.17	18.19	17.51	17.96	8,735,513
07 Nov 18	17.83500 +0.02	18.07	17.59	17.94	6,904,479
06 Nov 18	17.81000 -0.03	18.00	17.51	17.94	6,858,867
05 Nov 18	17.84500 -0.72	18.52	17.77	18.52	7,471,365
02 Nov 18	18.56500 +0.24	19.17	18.54	18.99	10,830,530
01 Nov 18	18.33000 +0.62	18.42	17.72	17.78	9,081,213
31 Oct 18	17.71000 +0.64	18.03	17.43	17.45	9,400,014
30 Oct 18	17.07000 -0.04	17.30	16.71	17.30	7,721,823
29 Oct 18	17.11000 +0.97	17.61	16.25	16.25	13,969,740
26 Oct 18	16.14000 -0.31	16.22	15.76	16.10	11,915,760
25 Oct 18	16.45000 +0.02	16.71	15.85	15.98	12,993,290
24 Oct 18	16.43500 -0.81	17.19	16.27	17.09	16,402,910
23 Oct 18	17.24500 -0.61	17.45	16.75	17.43	10,327,510
22 Oct 18	17.85500 +0.26	18.07	17.61	17.75	5,500,381
19 Oct 18	17.59500 -0.60	18.56	17.56	18.18	11,373,610
18 Oct 18	18.19000 -0.82	19.05	18.17	19.04	7,583,250
17 Oct 18	19.01500 +0.07	19.84	18.88	19.70	7,987,164
16 Oct 18	18.94000 +0.82	18.97	18.10	18.23	7,290,371
15 Oct 18	18.12000 -0.02	18.19	17.78	18.09	5,275,765
12 Oct 18	18.14000 +0.06	18.68	18.06	18.61	11,013,210
11 Oct 18	18.07500 -0.24	18.60	17.48	17.59	15,530,850
10 Oct 18	18.32000 -0.84	19.16	18.00	19.12	11,705,200
09 Oct 18	19.16000 -0.04	19.31	18.73	19.19	5,756,900
08 Oct 18	19.20000 -0.54	19.63	19.15	19.60	6,001,952
05 Oct 18	19.74000 -0.41	20.16	19.38	20.16	6,834,495
04 Oct 18	20.15000 -0.48	20.80	20.00	20.76	9,185,765
02 Oct 18	20.63000 +0.64	20.78	19.65	19.82	9,128,935
01 Oct 18	19.99000 +0.42	20.14	19.58	19.59	4,700,125
28 Sep 18	19.57000 -0.30	19.87	19.44	19.83	6,057,902
27 Sep 18	19.86500 -0.17	19.94	19.59	19.92	5,270,285
26 Sep 18	20.03000 -0.28	20.42	19.82	20.41	4,588,879
25 Sep 18	20.31000 +0.25	20.53	20.06	20.10	6,794,962
24 Sep 18	20.06000 -0.04	20.13	19.82	20.00	3,922,361
21 Sep 18	20.10000 -0.28	20.57	19.92	20.45	12,710,580
20 Sep 18	20.38000 +0.48	20.46	19.80	19.94	6,637,078
19 Sep 18	19.90000 +0.06	20.04	19.73	19.88	3,944,565
18 Sep 18	19.84000 +0.27	19.88	19.33	19.57	5,618,265
17 Sep 18	19.56500 -0.20	19.86	19.40	19.78	4,209,853
14 Sep 18	19.76500 +0.41	19.89	19.53	19.60	7,434,532
13 Sep 18	19.35500 +0.65	19.48	18.76	18.80	10,697,080
12 Sep 18	18.70500 -1.09	20.05	18.27	19.85	15,308,920
11 Sep 18	19.79000 -0.38	20.27	19.62	20.26	6,841,914
10 Sep 18	20.17000 +0.08	20.41	19.71	19.93	5,704,711
07 Sep 18	20.09000 -0.38	20.25	19.76	19.90	9,202,539
06 Sep 18	20.47000 -0.39	20.79	20.26	20.75	8,294,339
05 Sep 18	20.86000 -0.60	21.41	20.75	21.28	6,898,803
04 Sep 18	21.46000 -0.45	22.01	21.33	21.98	4,453,069
03 Sep 18	21.91000 -0.01	21.95	21.71	21.84	1,924,085
31 Aug 18	21.92000 -0.20	22.12	21.86	22.00	3,524,677
30 Aug 18	22.12000 -0.03	22.21	21.89	22.11	3,315,452
29 Aug 18	22.15000 +0.05	22.22	21.94	22.15	2,799,027
28 Aug 18	22.10000 -0.05	22.46	22.10	22.20	3,553,813
27 Aug 18	22.15000 +0.51	22.21	21.74	21.83	3,643,993
24 Aug 18	21.64000 +0.13	21.66	21.40	21.60	3,278,495
23 Aug 18	21.51000 +0.22	21.70	21.19	21.27	3,645,986
22 Aug 18	21.29000 -0.34	21.78	20.93	21.56	7,102,050
21 Aug 18	21.63000 +0.33	21.68	21.26	21.30	3,974,510
20 Aug 18	21.30000 +0.08	21.56	21.02	21.30	3,425,878
17 Aug 18	21.22000 -0.27	21.40	20.88	21.40	5,114,880
16 Aug 18	21.49000 +0.34	21.55	21.25	21.38	3,965,203
15 Aug 18	21.15000 -0.77	22.14	21.00	21.96	6,059,252
14 Aug 18	21.92000 -0.08	22.28	21.88	22.18	3,585,252
13 Aug 18	22.00000 +0.08	22.05	21.64	21.80	3,326,914
10 Aug 18	21.92000 -0.63	22.38	21.65	22.33	6,907,751
09 Aug 18	22.55000 -0.03	22.73	22.38	22.51	2,969,492
08 Aug 18	22.58000 +0.26	22.71	22.25	22.27	3,838,505
07 Aug 18	22.32000 +0.04	22.67	22.29	22.47	3,598,329
06 Aug 18	22.28000 +0.08	22.41	22.03	22.28	3,018,990
03 Aug 18	22.20000 +0.00	22.63	22.13	22.27	4,910,607
02 Aug 18	22.20000 +0.24	22.24	21.77	21.84	5,388,648
01 Aug 18	21.96000 -0.70	23.34	21.82	23.33	9,369,036
31 Jul 18	22.66000 -0.03	23.21	22.61	22.72	6,428,730
30 Jul 18	22.69000 -0.20	22.85	22.57	22.78	3,944,325
27 Jul 18	22.89000 +0.21	23.07	22.70	22.73	3,977,654
26 Jul 18	22.68000 +0.43	22.82	22.41	22.43	5,870,475
25 Jul 18	22.25000 -0.80	23.05	22.08	22.98	7,796,306
24 Jul 18	23.05000 +0.30	23.31	22.82	23.07	4,522,691
23 Jul 18	22.75000 -0.13	22.81	22.51	22.76	2,919,312
20 Jul 18	22.88000 -0.24	23.12	22.52	23.06	5,940,619
19 Jul 18	23.12000 +0.07	23.22	22.77	23.11	4,841,142
18 Jul 18	23.05000 +0.69	23.16	22.70	22.86	6,375,238
17 Jul 18	22.36000 +0.21	22.41	21.79	22.06	5,013,246
16 Jul 18	22.15000 +0.23	22.26	21.89	22.01	3,361,820
13 Jul 18	21.92000 +0.17	22.28	21.87	21.87	4,688,035
12 Jul 18	21.75000 +0.17	21.81	21.41	21.59	4,550,958
11 Jul 18	21.58000 -0.48	21.87	21.55	21.84	4,493,725
10 Jul 18	22.06000 +0.23	22.16	21.87	21.99	4,828,559
09 Jul 18	21.83000 +0.32	21.93	21.68	21.78	5,141,247
06 Jul 18	21.51000 +0.05	21.68	21.19	21.65	5,016,492
05 Jul 18	21.46000 +0.52	21.59	21.00	21.00	7,222,852
04 Jul 18	20.94000 -0.40	21.08	20.75	21.00	5,867,381
03 Jul 18	21.34000 +0.03	21.69	21.11	21.55	6,369,105
02 Jul 18	21.31000 -0.52	21.66	21.12	21.30	7,287,916
29 Jun 18	21.83000 +0.56	22.10	21.62	21.69	10,010,140
28 Jun 18	21.27000 -0.94	22.27	21.05	22.02	13,439,130
27 Jun 18	22.21000 +0.16	22.45	21.97	22.22	8,256,035
26 Jun 18	22.05000 +0.16	22.52	21.92	22.28	6,273,352
25 Jun 18	21.89000 -1.22	22.99	21.85	22.99	9,586,319
22 Jun 18	23.11000 -0.58	23.79	23.03	23.65	8,654,800
21 Jun 18	23.69000 -0.62	24.44	23.53	24.41	5,945,098
20 Jun 18	24.31000 +0.00	24.65	24.09	24.50	4,844,104
19 Jun 18	24.31000 -0.53	24.44	24.02	24.43	5,643,258
18 Jun 18	24.84000 -0.27	25.14	24.63	25.07	3,829,336
15 Jun 18	25.11000 -0.38	25.76	25.06	25.63	9,544,725
14 Jun 18	25.49000 +0.52	25.64	24.79	24.98	7,260,453
13 Jun 18	24.97000 +0.36	25.05	24.71	24.83	4,632,213
12 Jun 18	24.61000 -0.51	25.43	24.44	25.37	5,605,226
11 Jun 18	25.12000 +0.39	25.24	24.85	24.93	5,878,858
08 Jun 18	24.73000 +0.17	25.11	23.85	24.26	10,477,450
07 Jun 18	24.56000 -0.15	24.93	24.41	24.80	4,019,750
06 Jun 18	24.71000 +0.33	24.86	24.42	24.50	4,774,545
05 Jun 18	24.38000 +0.64	24.68	23.79	23.82	7,103,180
04 Jun 18	23.74000 +0.13	23.96	23.46	23.81	3,088,563
01 Jun 18	23.61000 +0.12	23.77	23.34	23.55	3,922,932
31 May 18	23.49000 -0.35	23.90	23.36	23.87	5,844,861
30 May 18	23.84000 +0.24	23.90	23.48	23.54	4,443,443
29 May 18	23.60000 -0.16	23.85	23.36	23.54	5,658,524
28 May 18	23.76000 -0.05	24.15	23.63	23.95	2,558,024
25 May 18	23.81000 +0.06	24.00	23.67	23.93	4,480,020
24 May 18	23.75000 +0.10	24.12	23.60	23.65	4,744,415
23 May 18	23.65000 -0.42	24.07	23.54	24.01	5,590,791
22 May 18	24.07000 +0.07	24.32	24.03	24.07	3,885,839
18 May 18	24.00000 -0.36	24.38	23.79	24.30	5,358,702
17 May 18	24.36000 +0.16	24.38	24.06	24.18	2,975,807
16 May 18	24.20000 +0.10	24.37	23.94	24.17	3,463,161
15 May 18	24.10000 -0.03	24.56	23.95	24.10	6,188,413
14 May 18	24.13000 +0.17	24.14	23.81	23.99	3,433,569
11 May 18	23.96000 +0.05	24.29	23.85	23.92	4,347,963
10 May 18	23.91000 -0.01	24.10	23.79	23.99	3,536,563
09 May 18	23.92000 +0.35	23.92	23.46	23.47	4,129,957
08 May 18	23.57000 +0.05	23.60	23.21	23.52	4,440,782
07 May 18	23.52000 +0.79	23.66	22.94	22.99	6,300,833
04 May 18	22.73000 +0.58	22.94	22.40	22.50	7,582,234
03 May 18	22.15000 -0.08	22.65	21.96	22.49	7,359,542
02 May 18	22.23000 +0.95	22.36	21.31	21.33	9,157,163
30 Apr 18	21.28000 -0.27	21.59	21.14	21.54	4,378,738
27 Apr 18	21.55000 -0.01	21.88	21.46	21.79	4,600,788
26 Apr 18	21.56000 +0.33	21.68	21.11	21.23	6,414,547
25 Apr 18	21.23000 +0.01	21.69	20.82	21.43	9,096,644
24 Apr 18	21.22000 -0.18	21.42	20.99	21.19	7,444,001
23 Apr 18	21.40000 +0.30	21.40	20.96	21.06	4,448,880
20 Apr 18	21.10000 -0.32	21.39	21.00	21.30	6,707,885
19 Apr 18	21.42000 -0.46	21.98	21.29	21.98	4,992,174
18 Apr 18	21.88000 -0.27	22.29	21.66	22.18	4,468,750
17 Apr 18	22.15000 +0.55	22.19	21.55	21.70	5,473,273
16 Apr 18	21.60000 -0.02	21.91	21.56	21.70	3,244,797
13 Apr 18	21.62000 -0.19	21.92	21.52	21.90	3,742,159
12 Apr 18	21.81000 +0.50	21.84	21.20	21.27	4,402,456
11 Apr 18	21.31000 -0.08	21.57	21.05	21.47	3,855,325
10 Apr 18	21.39000 +0.13	21.62	21.25	21.40	5,738,105
09 Apr 18	21.26000 +0.08	21.38	20.96	21.27	3,578,831
06 Apr 18	21.18000 -0.18	21.30	20.96	21.14	4,342,329
05 Apr 18	21.36000 +0.71	21.38	21.02	21.24	5,543,561
04 Apr 18	20.65000 -0.64	21.39	20.26	21.39	9,161,441
03 Apr 18	21.29000 -0.45	21.56	21.09	21.29	5,713,129
29 Mar 18	21.74000 +0.18	21.91	21.39	21.70	6,152,312
28 Mar 18	21.56000 -0.90	21.93	21.30	21.82	10,448,200
27 Mar 18	22.46000 +0.67	22.71	22.32	22.62	5,578,522
26 Mar 18	21.79000 -0.39	22.42	21.74	22.21	4,274,452
23 Mar 18	22.18000 -0.31	22.23	21.67	22.17	6,727,435
22 Mar 18	22.49000 -0.64	22.92	22.22	22.83	6,275,041
21 Mar 18	23.13000 +0.13	23.17	22.93	23.08	3,732,115
20 Mar 18	23.00000 +0.30	23.04	22.62	22.83	3,471,039
19 Mar 18	22.70000 -0.50	23.14	22.65	23.09	5,039,206
16 Mar 18	23.20000 -0.03	23.37	23.07	23.32	6,403,326
15 Mar 18	23.23000 +0.31	23.36	22.93	23.15	4,718,918
14 Mar 18	22.92000 -0.14	23.22	22.84	22.89	4,023,295
13 Mar 18	23.06000 -0.46	23.53	22.86	23.48	5,873,890
12 Mar 18	23.52000 +0.01	23.96	23.38	23.83	4,765,733
09 Mar 18	23.51000 +0.19	23.60	23.25	23.33	5,028,812
08 Mar 18	23.32000 +0.62	23.39	22.60	22.62	5,532,237
07 Mar 18	22.70000 +0.26	22.85	22.15	22.25	6,180,574
06 Mar 18	22.44000 +0.46	22.59	22.22	22.38	6,064,456
05 Mar 18	21.98000 +0.61	22.03	21.20	21.20	5,098,904
02 Mar 18	21.37000 -0.43	21.59	21.19	21.55	6,903,792
01 Mar 18	21.80000 -0.60	22.36	21.63	22.31	7,417,046
28 Feb 18	22.40000 +0.15	22.46	22.09	22.20	4,038,584
27 Feb 18	22.25000 -0.04	22.52	22.20	22.40	4,184,510
26 Feb 18	22.29000 +0.03	22.48	22.12	22.43	4,177,083
23 Feb 18	22.26000 -0.04	22.29	21.99	22.23	3,871,764
22 Feb 18	22.30000 -0.08	22.36	21.84	22.18	5,086,428
21 Feb 18	22.38000 -0.13	22.53	22.17	22.53	3,629,060
20 Feb 18	22.51000 +0.49	22.55	21.81	22.02	5,319,574
19 Feb 18	22.02000 +0.00	22.25	21.88	22.22	3,651,254
16 Feb 18	22.02000 +0.08	22.20	21.91	22.10	4,410,665
15 Feb 18	21.94000 +0.06	22.27	21.72	22.17	5,848,569
14 Feb 18	21.88000 +0.35	22.00	21.16	21.74	6,704,426
13 Feb 18	21.53000 -0.35	22.01	21.49	21.91	4,878,475
12 Feb 18	21.88000 +0.47	22.26	21.72	21.80	8,061,433
09 Feb 18	21.41000 +0.15	21.98	21.07	21.13	10,558,240
08 Feb 18	21.26000 -1.21	22.34	21.12	22.28	8,006,786
07 Feb 18	22.47000 +0.35	22.62	21.95	22.44	7,885,481
06 Feb 18	22.12000 -0.54	22.41	21.27	21.69	10,474,040
05 Feb 18	22.66000 +0.26	22.87	22.01	22.11	7,820,257
02 Feb 18	22.40000 -0.73	23.05	22.36	23.00	7,749,961
01 Feb 18	23.13000 -0.28	23.56	22.97	23.53	6,401,285
31 Jan 18	23.41000 -0.24	24.14	22.75	22.93	11,411,160
30 Jan 18	23.65000 -0.24	24.25	23.56	23.75	5,648,917
29 Jan 18	23.89000 -0.04	24.58	23.86	24.38	4,857,416
26 Jan 18	23.93000 +0.22	23.97	23.53	23.76	4,317,241
25 Jan 18	23.71000 -0.27	24.38	23.55	24.10	7,139,578
24 Jan 18	23.98000 -0.94	24.74	23.98	24.50	9,276,685
23 Jan 18	24.92000 -0.07	25.37	24.76	25.35	3,740,266
22 Jan 18	24.99000 -0.37	25.50	24.91	25.50	4,102,011
19 Jan 18	25.36000 +0.26	25.43	25.05	25.15	5,419,524
18 Jan 18	25.10000 +1.32	25.39	24.26	24.50	9,846,038
17 Jan 18	23.78000 -0.21	24.27	23.69	23.87	5,242,761
16 Jan 18	23.99000 +0.08	24.39	23.91	24.01	3,759,434
15 Jan 18	23.91000 -0.21	24.19	23.86	24.15	2,292,893
12 Jan 18	24.12000 +0.12	24.14	23.72	24.05	4,016,127
11 Jan 18	24.00000 -0.57	24.73	23.98	24.60	4,692,422
10 Jan 18	24.57000 -0.36	24.82	24.44	24.77	3,761,111
09 Jan 18	24.93000 +0.24	25.13	24.73	24.75	3,952,932
08 Jan 18	24.69000 +0.33	24.75	24.45	24.55	4,415,816
05 Jan 18	24.36000 +0.24	24.37	24.02	24.23	4,183,197
04 Jan 18	24.12000 +0.28	24.20	23.82	24.00	4,878,603
03 Jan 18	23.84000 +0.75	23.94	23.18	23.21	5,399,190
02 Jan 18	23.09000 +0.26	23.20	22.51	22.95	3,593,808
29 Dec 17	22.83500 -0.23	23.15	22.83	23.06	2,212,688
28 Dec 17	23.06500 -0.14	23.23	23.05	23.17	1,847,246
27 Dec 17	23.20500 -0.01	23.25	22.84	23.00	2,974,954
22 Dec 17	23.21500 +0.14	23.27	22.97	23.00	2,799,842
21 Dec 17	23.08000 +0.23	23.24	22.85	22.88	3,333,459
20 Dec 17	22.85500 -0.28	23.34	22.74	23.24	4,443,059
19 Dec 17	23.13500 +0.00	23.20	22.89	23.03	4,098,372
18 Dec 17	23.13500 +0.43	23.28	23.00	23.00	4,434,851
15 Dec 17	22.70000 -0.10	22.83	22.59	22.72	6,074,512
14 Dec 17	22.80500 -0.32	23.02	22.56	23.01	4,394,106
13 Dec 17	23.12500 +0.09	23.24	22.76	22.83	4,272,746
12 Dec 17	23.03000 +0.13	23.21	22.80	23.00	3,568,234
11 Dec 17	22.90500 +0.11	22.95	22.65	22.85	3,030,533
08 Dec 17	22.79500 +0.18	22.99	22.74	22.85	4,556,819
07 Dec 17	22.61500 +0.14	22.96	22.38	22.80	5,344,090
06 Dec 17	22.48000 -0.34	22.58	22.14	22.16	4,841,313
05 Dec 17	22.81500 +0.44	22.88	21.89	22.00	7,678,070
04 Dec 17	22.37000 -0.15	23.10	22.20	23.04	6,851,895
01 Dec 17	22.52500 -0.68	23.18	22.02	23.11	8,556,044
30 Nov 17	23.20000 -0.02	23.58	23.00	23.04	10,922,590
29 Nov 17	23.22000 -1.11	24.67	23.12	24.49	8,278,164
28 Nov 17	24.32500 +0.07	24.44	24.23	24.28	2,948,693
27 Nov 17	24.26000 -0.45	24.61	24.25	24.57	4,510,777
24 Nov 17	24.71500 +0.12	24.99	24.50	24.63	2,917,751
23 Nov 17	24.59500 +0.02	24.83	24.34	24.50	2,557,407
22 Nov 17	24.57500 -0.70	25.35	24.58	25.33	5,029,259
21 Nov 17	25.28000 +0.81	25.44	24.41	24.49	6,237,066
20 Nov 17	24.47500 +0.18	24.50	24.08	24.14	3,853,650
17 Nov 17	24.29500 -0.21	24.70	24.30	24.60	5,351,561
16 Nov 17	24.50500 +0.82	24.54	23.81	23.92	5,672,216
15 Nov 17	23.68500 -0.25	23.85	23.23	23.80	8,075,750
14 Nov 17	23.93000 +0.62	24.64	22.63	22.90	13,256,780
13 Nov 17	23.31000 -0.21	23.77	23.18	23.58	5,254,134
10 Nov 17	23.52000 +0.25	23.76	22.83	23.29	6,600,627
09 Nov 17	23.27500 -0.91	24.29	23.27	24.26	8,192,568
08 Nov 17	24.18500 -0.11	24.45	24.18	24.34	4,299,638
07 Nov 17	24.30000 -0.21	24.75	24.20	24.67	4,329,858
06 Nov 17	24.51000 +0.14	24.83	24.41	24.59	4,578,751
03 Nov 17	24.37500 +0.41	24.44	24.09	24.20	4,748,461
02 Nov 17	23.96500 -0.52	24.44	23.66	24.43	9,427,659
01 Nov 17	24.48500 +0.98	24.73	24.00	24.05	8,815,546
30 Oct 17	23.50500 +0.17	23.61	23.39	23.42	3,924,935
27 Oct 17	23.33000 +0.11	23.44	23.16	23.41	4,140,862
26 Oct 17	23.21500 +0.56	23.25	22.67	22.67	5,087,560
25 Oct 17	22.65500 -0.17	22.89	22.56	22.80	3,397,187
24 Oct 17	22.82500 +0.09	22.85	22.51	22.74	4,680,539
23 Oct 17	22.73500 +0.27	22.77	22.50	22.60	2,751,390
20 Oct 17	22.46500 +0.16	22.63	22.08	22.35	5,514,179
19 Oct 17	22.30500 +0.12	22.39	21.93	22.30	3,938,396
18 Oct 17	22.18500 -0.19	22.67	22.16	22.48	4,794,725
17 Oct 17	22.37000 +0.65	22.58	21.98	22.05	6,656,494
16 Oct 17	21.72500 -0.07	21.88	21.68	21.85	1,891,960
13 Oct 17	21.79500 +0.15	21.83	21.61	21.66	2,821,749
12 Oct 17	21.65000 -0.07	21.83	21.53	21.74	2,675,817
11 Oct 17	21.71500 +0.20	21.74	21.50	21.55	2,388,520
10 Oct 17	21.51000 -0.14	21.75	21.44	21.67	2,554,894
09 Oct 17	21.65000 +0.00	21.83	21.55	21.75	2,721,895
06 Oct 17	21.65000 +0.05	21.72	21.51	21.67	2,554,739
05 Oct 17	21.60000 -0.42	21.92	21.50	21.73	4,203,096
04 Oct 17	22.02500 +0.13	22.13	21.74	22.10	4,576,580
02 Oct 17	21.89500 +0.63	21.91	21.42	21.44	5,061,419
29 Sep 17	21.27000 +0.25	21.27	21.05	21.08	3,786,470
28 Sep 17	21.02000 +0.17	21.16	20.94	20.95	2,996,654
27 Sep 17	20.85000 +0.37	20.90	20.52	20.57	2,831,077
26 Sep 17	20.48000 -0.06	20.57	20.22	20.27	3,690,014
25 Sep 17	20.53500 -0.35	20.95	20.47	20.86	3,304,888
22 Sep 17	20.88500 +0.26	20.99	20.60	20.63	4,215,981
21 Sep 17	20.62000 +0.05	20.71	20.49	20.68	2,208,851
20 Sep 17	20.57500 -0.28	20.80	20.54	20.77	2,774,686
19 Sep 17	20.85500 +0.03	20.94	20.67	20.84	2,827,901
18 Sep 17	20.82500 +0.32	20.86	20.62	20.66	2,911,736
15 Sep 17	20.50500 +0.12	20.51	20.24	20.25	6,189,881
14 Sep 17	20.38500 -0.09	20.42	20.05	20.10	3,636,869
13 Sep 17	20.48000 -0.07	20.53	20.37	20.45	2,767,942
12 Sep 17	20.55000 +0.20	20.74	20.42	20.45	3,356,167
11 Sep 17	20.35000 +0.17	20.43	20.25	20.29	2,688,524
08 Sep 17	20.18500 +0.06	20.21	20.00	20.06	2,580,282
07 Sep 17	20.12000 +0.32	20.20	19.62	19.98	4,188,951
06 Sep 17	19.80500 +0.03	19.93	19.57	19.62	2,587,261
05 Sep 17	19.77000 +0.15	19.92	19.64	19.70	2,366,598
04 Sep 17	19.62000 -0.20	19.73	19.49	19.59	2,183,362
01 Sep 17	19.82500 +0.45	19.95	19.42	19.42	4,872,265
31 Aug 17	19.37000 +0.34	19.48	19.13	19.15	3,441,005
30 Aug 17	19.03500 +0.09	19.12	18.92	19.07	2,046,039
29 Aug 17	18.94500 -0.27	19.06	18.78	19.00	3,858,485
28 Aug 17	19.22000 +0.07	19.25	18.84	18.99	1,927,787
25 Aug 17	19.14500 +0.10	19.34	19.03	19.06	2,991,472
24 Aug 17	19.05000 +0.03	19.23	19.01	19.08	2,680,113
23 Aug 17	19.02000 +0.01	19.17	18.96	19.00	2,421,679
22 Aug 17	19.01500 +0.39	19.03	18.70	18.70	2,559,610
21 Aug 17	18.63000 -0.15	18.84	18.57	18.75	2,714,708
18 Aug 17	18.77500 -0.22	18.89	18.70	18.85	3,600,016
17 Aug 17	18.99500 -0.13	19.17	18.95	19.06	2,247,839
16 Aug 17	19.12000 +0.07	19.20	19.08	19.14	2,462,128
15 Aug 17	19.05500 -0.06	19.24	18.98	19.23	2,500,454
14 Aug 17	19.11500 +0.16	19.21	19.04	19.12	2,445,360
11 Aug 17	18.96000 -0.14	19.02	18.73	18.97	4,037,013
10 Aug 17	19.10000 -0.07	19.19	19.05	19.17	3,338,893
09 Aug 17	19.17500 +0.05	19.26	18.83	19.02	4,558,930
08 Aug 17	19.13000 -0.11	19.27	19.06	19.23	3,345,455
07 Aug 17	19.23500 +0.01	19.28	18.98	19.25	3,443,532
04 Aug 17	19.23000 +0.70	19.25	18.59	18.63	7,252,185
03 Aug 17	18.52500 -0.18	18.77	18.48	18.72	4,094,932
02 Aug 17	18.70500 -0.01	19.12	18.67	18.80	5,639,619
01 Aug 17	18.72000 +0.33	18.89	18.17	18.22	9,487,568
31 Jul 17	18.38500 -0.01	18.50	17.83	18.38	7,402,959
28 Jul 17	18.39500 -0.27	18.66	18.30	18.38	5,005,577
27 Jul 17	18.66500 -0.03	18.78	18.52	18.70	3,312,887
26 Jul 17	18.70000 +0.30	18.73	18.34	18.56	4,823,423
25 Jul 17	18.40000 +0.10	18.52	18.27	18.34	4,450,315
24 Jul 17	18.29500 -0.24	18.61	18.28	18.57	5,306,272
21 Jul 17	18.53000 -0.90	19.38	18.40	19.08	10,302,660
20 Jul 17	19.43500 +0.01	19.67	19.26	19.53	4,056,067
19 Jul 17	19.42000 +0.34	19.49	19.20	19.24	3,570,368
18 Jul 17	19.08500 -0.06	19.22	18.90	19.08	4,138,189
17 Jul 17	19.14500 -0.11	19.68	19.14	19.40	4,986,042
14 Jul 17	19.26000 +0.07	19.28	19.08	19.20	2,162,751
13 Jul 17	19.19000 -0.07	19.34	19.15	19.32	3,139,346
12 Jul 17	19.26000 +0.54	19.32	18.82	18.83	5,577,169
11 Jul 17	18.72000 +0.07	18.92	18.65	18.74	4,990,314
10 Jul 17	18.64500 -0.02	18.91	18.63	18.82	3,024,057
07 Jul 17	18.66500 +0.08	18.72	18.43	18.58	3,630,560
06 Jul 17	18.58500 -0.08	18.80	18.30	18.80	4,297,642
05 Jul 17	18.66000 +0.14	18.73	18.44	18.56	4,008,892
04 Jul 17	18.52500 -0.09	18.66	18.45	18.53	2,754,159
03 Jul 17	18.61500 +0.13	18.83	18.49	18.55	4,181,934
30 Jun 17	18.48500 +0.13	18.81	18.25	18.35	5,843,879
29 Jun 17	18.35500 -0.69	19.26	18.26	19.20	6,875,905
28 Jun 17	19.05000 -0.14	19.13	18.73	18.95	5,003,754
27 Jun 17	19.18500 -0.42	19.59	19.16	19.50	5,244,542
26 Jun 17	19.60000 -0.06	19.87	19.60	19.77	2,766,244
23 Jun 17	19.66000 +0.06	19.72	19.39	19.55	2,636,249
22 Jun 17	19.60500 -0.06	19.76	19.52	19.73	2,679,681
21 Jun 17	19.66500 -0.13	19.77	19.57	19.75	3,102,479
20 Jun 17	19.80000 -0.22	20.41	19.78	20.15	4,626,549
19 Jun 17	20.02000 +0.25	20.15	19.75	19.94	3,540,436
16 Jun 17	19.77000 +0.47	19.82	19.30	19.40	7,922,552
15 Jun 17	19.30000 -0.33	19.62	19.10	19.58	5,645,794
14 Jun 17	19.63000 +0.00	19.94	19.63	19.75	5,171,974
13 Jun 17	19.63000 +0.23	19.91	19.44	19.51	7,514,769
12 Jun 17	19.40000 -0.99	19.88	18.92	19.87	14,372,070
09 Jun 17	20.38500 +0.24	20.45	20.15	20.20	3,644,462
08 Jun 17	20.15000 -0.16	20.49	20.15	20.36	3,292,771
07 Jun 17	20.31000 +0.19	20.43	20.00	20.05	3,346,306
06 Jun 17	20.12000 +0.03	20.27	19.94	20.05	3,983,189
02 Jun 17	20.09500 +0.32	20.19	19.85	19.87	3,726,792
01 Jun 17	19.77000 +0.08	19.78	19.57	19.69	2,620,780
31 May 17	19.69000 -0.09	19.94	19.60	19.79	4,755,199
30 May 17	19.78500 +0.14	19.85	19.56	19.61	3,262,391
29 May 17	19.64500 -0.02	19.67	19.55	19.63	1,513,280
26 May 17	19.67000 -0.06	19.76	19.52	19.73	2,020,666
25 May 17	19.73000 +0.17	19.75	19.35	19.62	3,254,342
24 May 17	19.55500 +0.35	19.64	19.17	19.24	4,543,491
23 May 17	19.21000 +0.13	19.24	19.04	19.07	2,675,628
22 May 17	19.07500 -0.18	19.33	18.90	19.33	3,679,760
19 May 17	19.26000 +0.17	19.33	19.06	19.15	4,100,709
18 May 17	19.09500 -0.08	19.12	18.60	19.12	6,981,181
17 May 17	19.17000 -0.39	19.59	19.08	19.45	5,406,513
16 May 17	19.55500 +0.00	19.67	19.45	19.58	3,684,478
15 May 17	19.56000 +0.52	19.62	19.23	19.30	5,282,439
12 May 17	19.04000 -0.04	19.24	18.94	19.07	2,956,975
11 May 17	19.08000 +0.02	19.14	18.97	19.08	4,393,804
10 May 17	19.05500 +0.33	19.17	18.74	18.74	5,764,369
09 May 17	18.73000 +0.06	18.84	18.63	18.70	3,605,068
08 May 17	18.67500 -0.11	18.89	18.55	18.89	4,748,186
05 May 17	18.78000 +0.18	18.86	18.59	18.62	4,314,427
04 May 17	18.60000 -0.43	18.86	18.52	18.67	7,386,507
03 May 17	19.03000 +0.05	19.09	18.81	18.97	4,140,706
02 May 17	18.98500 -0.01	19.10	18.89	19.02	3,493,781
28 Apr 17	19.00000 +0.01	19.10	18.87	18.91	3,429,041
27 Apr 17	18.98500 -0.09	19.24	18.91	19.05	4,579,215
26 Apr 17	19.08000 +0.19	19.19	18.78	18.89	4,197,271
25 Apr 17	18.89000 -0.05	19.14	18.80	18.92	3,647,103
24 Apr 17	18.93500 +0.68	19.00	18.52	18.56	5,051,192
21 Apr 17	18.25000 -0.27	18.56	18.24	18.52	4,483,412
20 Apr 17	18.52000 +0.22	18.54	18.16	18.25	3,752,882
19 Apr 17	18.30500 -0.02	18.56	18.23	18.40	3,740,188
18 Apr 17	18.33000 -0.21	18.60	18.24	18.55	3,474,704
13 Apr 17	18.54000 +0.06	18.59	18.28	18.43	3,098,012
12 Apr 17	18.48000 -0.04	18.63	18.36	18.51	4,051,842
11 Apr 17	18.52000 -0.28	18.75	18.41	18.68	5,019,209
10 Apr 17	18.80500 +0.00	18.94	18.66	18.81	2,913,719
07 Apr 17	18.80500 -0.10	18.90	18.68	18.77	3,324,585
06 Apr 17	18.90500 +0.00	18.91	18.66	18.80	3,741,054
05 Apr 17	18.90500 -0.17	19.16	18.84	19.03	4,088,791
04 Apr 17	19.08000 +0.11	19.08	18.68	18.97	4,186,740
03 Apr 17	18.96500 -0.18	19.26	18.95	19.23	4,622,782
31 Mar 17	19.14500 +0.02	19.23	19.01	19.08	3,638,021
30 Mar 17	19.13000 +0.10	19.14	18.87	19.05	3,499,187
29 Mar 17	19.03000 -0.12	19.23	18.80	19.20	6,117,902
28 Mar 17	19.15000 +0.46	19.15	18.76	18.84	4,613,372
27 Mar 17	18.69000 -0.01	18.75	18.37	18.52	6,836,706
24 Mar 17	18.70500 +1.60	18.75	17.08	17.11	15,474,440
23 Mar 17	17.10500 +0.01	17.24	17.06	17.13	3,323,875
22 Mar 17	17.09500 -0.10	17.14	16.79	16.93	4,613,596
21 Mar 17	17.19000 -0.41	17.69	17.17	17.69	4,280,630
20 Mar 17	17.60500 -0.11	17.67	17.50	17.60	2,676,230
17 Mar 17	17.71500 +0.06	17.74	17.51	17.66	5,425,901
16 Mar 17	17.66000 +0.16	17.74	17.49	17.65	4,737,418
15 Mar 17	17.50000 +0.06	17.56	17.35	17.48	3,073,450
14 Mar 17	17.44500 +0.26	17.49	17.11	17.15	4,697,520
13 Mar 17	17.18500 +0.18	17.33	16.92	16.98	5,334,519
10 Mar 17	17.00000 +0.03	17.25	16.97	17.07	3,598,208
09 Mar 17	16.96500 -0.09	17.00	16.79	17.00	3,606,611
08 Mar 17	17.05500 +0.13	17.23	16.93	16.95	3,419,579
07 Mar 17	16.92500 -0.03	17.05	16.92	16.95	2,224,514
06 Mar 17	16.95500 -0.26	17.17	16.90	17.16	3,073,623
03 Mar 17	17.22000 -0.13	17.33	17.15	17.29	2,404,618
02 Mar 17	17.35000 -0.01	17.42	17.22	17.40	2,513,061
01 Mar 17	17.36500 +0.57	17.38	16.88	16.90	5,433,825
28 Feb 17	16.80000 -0.22	17.07	16.56	17.03	5,700,253
27 Feb 17	17.01500 +0.10	17.03	16.85	16.95	3,189,770
24 Feb 17	16.91000 -0.51	17.52	16.80	17.43	5,754,600
23 Feb 17	17.42000 +0.13	17.55	17.30	17.34	4,263,042
22 Feb 17	17.29500 +0.05	17.45	17.26	17.32	3,522,842
21 Feb 17	17.25000 +0.30	17.32	16.87	16.91	4,402,304
20 Feb 17	16.95500 -0.05	17.07	16.78	17.07	2,418,537
17 Feb 17	17.00000 -0.25	17.08	16.90	17.03	4,809,299
16 Feb 17	17.25500 +0.05	17.33	17.17	17.23	5,199,539
15 Feb 17	17.20000 +0.22	17.20	17.00	17.08	4,589,925
14 Feb 17	16.98000 -0.02	17.02	16.89	17.01	3,093,639
13 Feb 17	17.00000 -0.05	17.10	16.98	17.08	3,872,774
10 Feb 17	17.04500 +0.06	17.17	17.00	17.05	5,472,513
09 Feb 17	16.99000 -0.41	17.08	16.67	16.95	8,850,296
08 Feb 17	17.40000 -0.10	17.78	17.33	17.61	4,312,484
07 Feb 17	17.50000 -0.10	17.78	17.50	17.58	4,535,070
06 Feb 17	17.60000 -0.15	17.97	17.59	17.88	5,985,120
03 Feb 17	17.75500 +0.20	17.90	17.52	17.61	5,270,316
02 Feb 17	17.55000 +0.40	17.75	17.33	17.36	7,318,641
01 Feb 17	17.15000 +0.16	17.30	16.97	16.98	4,812,830
31 Jan 17	16.99000 -0.06	17.17	16.93	17.03	4,506,189
30 Jan 17	17.05000 -0.09	17.19	17.02	17.11	3,312,685
27 Jan 17	17.13500 +0.14	17.14	16.88	17.06	3,328,013
26 Jan 17	16.99500 +0.14	17.25	16.92	16.92	4,850,077
25 Jan 17	16.86000 +0.45	16.92	16.55	16.55	6,204,381
24 Jan 17	16.41000 +0.11	16.43	16.27	16.27	3,087,437
23 Jan 17	16.29500 -0.16	16.41	16.25	16.34	2,898,896
20 Jan 17	16.46000 +0.04	16.50	16.39	16.42	3,823,051
19 Jan 17	16.41500 -0.10	16.56	16.39	16.54	2,856,410
18 Jan 17	16.52000 +0.15	16.61	16.40	16.45	3,575,999
17 Jan 17	16.37000 -0.02	16.50	16.30	16.37	3,125,606
16 Jan 17	16.39000 -0.14	16.53	16.31	16.40	2,697,509
13 Jan 17	16.53000 +0.18	16.54	16.40	16.40	2,796,723
12 Jan 17	16.35000 -0.12	16.55	16.31	16.40	3,681,358
11 Jan 17	16.47000 +0.02	16.55	16.31	16.45	3,423,403
10 Jan 17	16.45000 +0.15	16.59	16.32	16.32	3,436,699
09 Jan 17	16.30000 +0.08	16.44	16.26	16.33	3,832,968
06 Jan 17	16.22000 -0.06	16.26	16.07	16.21	3,083,505
05 Jan 17	16.27500 -0.10	16.38	16.21	16.31	2,659,112
04 Jan 17	16.37000 -0.23	16.65	16.30	16.61	3,795,852
03 Jan 17	16.60000 +0.07	16.83	16.56	16.56	3,853,360
02 Jan 17	16.53000 +0.02	16.66	16.32	16.45	2,165,265
30 Dec 16	16.51000 -0.08	16.69	16.51	16.62	1,801,830
29 Dec 16	16.59500 -0.12	16.67	16.57	16.61	1,375,716
28 Dec 16	16.71500 +0.09	16.77	16.61	16.65	2,210,371
27 Dec 16	16.63000 +0.09	16.68	16.55	16.59	1,213,808
23 Dec 16	16.54000 +0.03	16.57	16.42	16.43	2,059,985
22 Dec 16	16.51000 -0.13	16.68	16.44	16.59	2,755,379
21 Dec 16	16.64000 +0.01	16.67	16.53	16.58	2,620,736
20 Dec 16	16.63000 +0.02	16.65	16.44	16.65	2,636,691
19 Dec 16	16.61000 +0.24	16.66	16.37	16.37	3,777,268
16 Dec 16	16.37500 -0.01	16.49	16.32	16.39	5,430,257
15 Dec 16	16.39000 +0.63	16.42	15.82	15.82	7,387,207
14 Dec 16	15.76000 -0.22	15.98	15.72	15.88	3,630,816
13 Dec 16	15.98000 -0.02	16.17	15.87	16.03	4,477,516
12 Dec 16	15.99500 -0.20	16.27	15.94	16.22	4,088,932
09 Dec 16	16.19500 -0.21	16.59	16.17	16.40	4,182,341
08 Dec 16	16.40500 +0.25	16.43	16.03	16.20	3,725,272
07 Dec 16	16.16000 +0.15	16.25	15.93	16.18	4,861,577
06 Dec 16	16.01500 +0.23	16.27	15.84	16.05	6,865,066
05 Dec 16	15.78000 +0.45	15.94	15.20	15.25	4,747,786
02 Dec 16	15.32500 -0.12	15.48	15.13	15.30	4,352,970
01 Dec 16	15.44500 -0.34	15.80	15.32	15.67	5,449,616
30 Nov 16	15.78000 -0.23	16.00	15.73	15.96	7,903,552
29 Nov 16	16.01500 +0.01	16.08	15.90	15.94	3,116,781
28 Nov 16	16.00000 -0.02	16.06	15.89	15.92	4,134,505
25 Nov 16	16.02000 -0.35	16.41	15.98	16.41	5,066,902
24 Nov 16	16.37000 -0.43	17.03	16.25	16.95	6,666,959
23 Nov 16	16.80000 +0.39	16.84	15.98	16.05	11,845,590
22 Nov 16	16.40500 +0.23	16.53	16.14	16.26	5,701,040
21 Nov 16	16.18000 +0.18	16.20	15.94	16.06	4,645,576
18 Nov 16	16.00500 +0.25	16.01	15.75	15.79	6,004,394
17 Nov 16	15.75000 -0.19	15.86	15.36	15.70	6,187,252
16 Nov 16	15.94500 +0.13	15.99	15.77	15.88	3,427,252
15 Nov 16	15.81000 +0.34	15.84	15.43	15.51	3,266,268
14 Nov 16	15.47000 +0.13	15.78	15.44	15.50	4,556,532
11 Nov 16	15.34500 -0.06	15.56	15.06	15.51	4,782,327
10 Nov 16	15.41000 -0.48	16.24	15.32	15.94	6,510,294
09 Nov 16	15.88500 +0.07	15.90	14.91	15.05	7,768,742
08 Nov 16	15.81000 +0.03	15.85	15.67	15.78	2,626,986
07 Nov 16	15.78000 +0.30	15.84	15.63	15.77	2,523,339
04 Nov 16	15.48000 -0.03	15.65	15.35	15.50	3,287,652
03 Nov 16	15.50500 -0.07	15.66	15.45	15.59	3,113,994
02 Nov 16	15.58000 -0.38	15.91	15.56	15.86	3,863,222
01 Nov 16	15.96000 -0.39	16.48	15.94	16.45	3,303,532
31 Oct 16	16.35500 +0.12	16.39	16.17	16.19	3,720,113
28 Oct 16	16.23500 -0.05	16.31	16.03	16.18	2,627,966
27 Oct 16	16.28000 +0.33	16.47	15.89	15.90	5,498,809
26 Oct 16	15.95500 -0.09	16.08	15.78	16.03	2,784,332
25 Oct 16	16.04000 +0.00	16.14	15.81	16.04	3,410,454
24 Oct 16	16.04500 -0.14	16.25	16.03	16.21	2,556,706
21 Oct 16	16.18000 +0.23	16.25	15.96	15.99	3,535,117
20 Oct 16	15.95500 -0.17	16.18	15.84	16.17	3,035,948
19 Oct 16	16.12500 +0.03	16.17	15.99	16.01	3,136,116
18 Oct 16	16.09500 +0.30	16.09	15.92	15.95	3,381,352
17 Oct 16	15.79000 -0.07	15.86	15.74	15.85	2,858,567
14 Oct 16	15.86500 +0.35	15.90	15.54	15.57	2,868,607
13 Oct 16	15.51000 -0.11	15.72	15.50	15.59	4,571,569
12 Oct 16	15.62500 -0.23	15.78	15.53	15.77	4,478,928
11 Oct 16	15.85000 -0.36	16.25	15.82	16.23	3,963,306
10 Oct 16	16.21500 +0.17	16.24	16.08	16.08	2,104,135
07 Oct 16	16.04000 -0.15	16.23	16.00	16.23	3,644,185
06 Oct 16	16.19000 +0.26	16.24	15.91	16.01	3,226,134
05 Oct 16	15.93000 -0.05	16.01	15.78	15.89	3,482,932
04 Oct 16	15.98500 +0.10	16.02	15.73	15.80	4,585,142
30 Sep 16	15.88000 +0.66	15.88	15.13	15.15	9,522,634
29 Sep 16	15.21500 -0.21	15.59	15.19	15.55	3,300,317
28 Sep 16	15.42500 +0.11	15.69	15.41	15.44	2,761,880
27 Sep 16	15.31500 -0.02	15.47	15.00	15.45	3,567,589
26 Sep 16	15.33500 -0.17	15.46	15.27	15.38	3,244,411
23 Sep 16	15.50500 -0.13	15.70	15.50	15.58	3,777,143
22 Sep 16	15.63000 +0.48	15.73	15.35	15.40	5,568,269
21 Sep 16	15.15500 +0.20	15.22	15.02	15.02	3,424,020
20 Sep 16	14.95500 +0.04	15.11	14.88	14.88	3,025,978
19 Sep 16	14.91500 +0.28	14.93	14.73	14.78	2,464,463
16 Sep 16	14.63000 -0.19	14.87	14.59	14.78	5,075,928
15 Sep 16	14.82000 +0.28	14.84	14.48	14.48	3,503,566
14 Sep 16	14.54000 +0.03	14.69	14.47	14.50	3,119,973
13 Sep 16	14.50500 +0.19	14.73	14.45	14.45	4,631,374
12 Sep 16	14.31500 -0.10	14.34	14.04	14.12	4,126,406
09 Sep 16	14.41500 -0.01	14.56	14.31	14.36	3,389,905
08 Sep 16	14.42000 -0.40	14.78	14.40	14.76	4,954,720
07 Sep 16	14.82000 +0.05	14.90	14.74	14.76	2,508,105
06 Sep 16	14.76500 -0.03	14.90	14.73	14.81	2,772,286
05 Sep 16	14.80000 -0.13	15.02	14.80	14.81	2,530,147
02 Sep 16	14.92500 -0.08	15.06	14.69	15.04	4,064,776
01 Sep 16	15.00500 -0.09	15.17	14.95	15.08	4,378,979
31 Aug 16	15.09500 -0.14	15.34	15.09	15.28	3,161,081
30 Aug 16	15.24000 +0.15	15.31	15.14	15.17	2,199,024
29 Aug 16	15.08500 -0.02	15.18	14.84	14.98	2,050,864
26 Aug 16	15.10000 -0.05	15.25	15.03	15.13	1,959,380
25 Aug 16	15.15500 -0.15	15.25	15.09	15.24	2,841,799
24 Aug 16	15.30000 -0.10	15.35	15.10	15.30	3,188,968
23 Aug 16	15.39500 +0.08	15.56	15.39	15.45	2,317,653
22 Aug 16	15.32000 -0.01	15.44	15.19	15.32	2,505,681
19 Aug 16	15.32500 +0.22	15.44	15.14	15.18	4,471,998
18 Aug 16	15.10000 +0.08	15.17	14.99	15.10	4,435,120
17 Aug 16	15.02000 -0.26	15.41	14.97	15.27	3,744,503
16 Aug 16	15.28000 -0.16	15.48	15.28	15.40	2,209,365
15 Aug 16	15.44000 +0.15	15.52	15.28	15.29	2,566,389
12 Aug 16	15.29000 -0.03	15.38	15.22	15.24	2,686,461
11 Aug 16	15.32500 +0.39	15.32	14.95	15.04	4,026,830
10 Aug 16	14.93500 -0.20	15.18	14.92	15.12	4,052,909
09 Aug 16	15.13500 +0.60	15.15	14.47	14.47	4,820,830
08 Aug 16	14.54000 +0.05	14.59	14.47	14.57	2,847,050
05 Aug 16	14.49500 +0.19	14.55	14.35	14.40	3,856,896
04 Aug 16	14.30500 +0.40	14.33	13.91	14.00	3,890,252
03 Aug 16	13.90500 -0.07	13.99	13.56	13.90	5,116,682
02 Aug 16	13.97500 -0.72	14.26	13.88	13.91	8,697,157
01 Aug 16	14.69500 -0.11	14.99	14.64	14.98	5,726,985
29 Jul 16	14.80000 -0.09	14.99	14.78	14.90	5,598,466
28 Jul 16	14.89000 -0.03	14.97	14.73	14.80	4,041,320
27 Jul 16	14.92000 +0.38	15.11	14.78	14.95	5,313,706
26 Jul 16	14.54000 +0.24	14.60	14.31	14.39	3,148,905
25 Jul 16	14.30000 +0.15	14.46	14.11	14.16	3,299,174
22 Jul 16	14.15500 -0.11	14.21	13.98	14.14	3,690,346
21 Jul 16	14.26000 +0.11	14.31	14.09	14.15	5,178,120
20 Jul 16	14.15500 +0.24	14.23	13.95	13.96	5,341,606
19 Jul 16	13.91500 +0.06	13.95	13.73	13.82	3,509,273
18 Jul 16	13.85000 +0.29	13.93	13.77	13.85	4,841,438
15 Jul 16	13.56000 -0.04	13.60	13.33	13.60	4,124,409
14 Jul 16	13.60500 +0.31	13.68	13.26	13.40	5,807,001
13 Jul 16	13.29000 -0.31	13.62	13.16	13.55	4,874,964
12 Jul 16	13.59500 +0.29	13.74	13.32	13.40	6,080,040
11 Jul 16	13.30500 +0.52	13.36	12.91	12.92	5,983,693
08 Jul 16	12.78500 +0.56	12.81	12.25	12.25	5,443,076
07 Jul 16	12.22000 +0.21	12.33	12.09	12.11	3,469,054
06 Jul 16	12.01000 -0.63	12.44	11.64	12.41	9,451,202
05 Jul 16	12.64000 -0.23	12.85	12.60	12.81	4,707,790
04 Jul 16	12.87500 -0.20	13.11	12.75	13.07	2,968,508
01 Jul 16	13.07500 +0.10	13.15	12.74	13.10	4,297,315
30 Jun 16	12.97500 +0.17	13.06	12.73	12.80	4,700,116
29 Jun 16	12.80500 +0.18	12.81	12.52	12.74	4,347,579
28 Jun 16	12.62500 +0.27	12.80	12.42	12.58	4,973,984
27 Jun 16	12.35500 -0.64	12.92	12.26	12.88	7,404,892
24 Jun 16	12.99500 -0.70	13.23	12.00	12.11	12,046,060
23 Jun 16	13.70000 +0.19	13.85	13.50	13.53	5,041,887
22 Jun 16	13.51000 +0.43	13.63	13.22	13.22	5,948,018
21 Jun 16	13.08500 -0.13	13.19	12.97	13.19	4,244,331
20 Jun 16	13.21000 +0.47	13.26	12.96	12.96	3,987,615
17 Jun 16	12.74500 +0.39	12.76	12.40	12.45	6,832,965
16 Jun 16	12.36000 -0.17	12.56	12.23	12.28	4,140,913
15 Jun 16	12.53000 +0.01	12.73	12.53	12.66	3,511,044
14 Jun 16	12.52500 -0.16	12.68	12.51	12.60	4,332,653
13 Jun 16	12.69000 -0.44	13.00	12.69	12.94	6,751,637
10 Jun 16	13.12500 -0.36	13.41	13.10	13.38	5,162,093
09 Jun 16	13.48500 -0.02	13.55	13.40	13.43	4,737,507
08 Jun 16	13.50000 -0.03	13.61	13.47	13.51	4,922,362
07 Jun 16	13.53000 +0.24	13.58	13.35	13.35	5,221,022
06 Jun 16	13.28500 +0.10	13.34	13.13	13.19	2,359,466
03 Jun 16	13.18000 +0.02	13.40	13.04	13.18	4,354,315
02 Jun 16	13.16500 -0.02	13.27	13.07	13.15	4,143,752
01 Jun 16	13.18000 -0.30	13.46	13.13	13.42	5,357,963
31 May 16	13.48000 +0.08	13.50	13.34	13.45	4,641,834
30 May 16	13.40000 -0.01	13.42	13.33	13.40	1,571,427
27 May 16	13.41000 +0.20	13.41	13.20	13.20	3,157,654
26 May 16	13.20500 +0.10	13.23	13.01	13.02	2,820,505
25 May 16	13.11000 +0.24	13.22	12.94	12.98	4,980,369
24 May 16	12.87000 +0.20	12.90	12.54	12.61	3,134,672
23 May 16	12.66500 +0.18	12.86	12.51	12.55	4,929,085
20 May 16	12.48500 +0.23	12.49	12.24	12.36	3,684,313
19 May 16	12.25500 -0.02	12.39	12.05	12.19	4,192,525
18 May 16	12.27000 +0.28	12.28	11.85	11.90	4,299,990
17 May 16	11.99500 -0.05	12.24	11.93	12.14	3,696,541
13 May 16	12.04000 +0.09	12.07	11.81	11.85	4,603,876
12 May 16	11.95000 -0.07	12.39	11.94	12.15	6,962,481
11 May 16	12.02500 -0.09	12.13	11.98	12.07	3,616,975
10 May 16	12.11500 +0.02	12.19	11.95	12.18	4,114,100
09 May 16	12.09000 +0.10	12.28	12.01	12.06	4,184,399
06 May 16	11.99000 -0.03	12.03	11.85	12.00	4,529,035
05 May 16	12.02500 +0.10	12.02	11.78	11.95	3,829,394
04 May 16	11.92500 -0.22	12.10	11.91	12.07	5,283,310
03 May 16	12.15000 -0.60	12.52	11.90	12.20	13,208,690
02 May 16	12.74500 +0.32	12.77	12.47	12.51	5,141,672
29 Apr 16	12.42500 -0.53	12.84	12.43	12.80	5,059,080
28 Apr 16	12.95500 +0.27	12.99	12.59	12.63	5,031,876
27 Apr 16	12.68500 +0.16	12.70	12.45	12.56	4,892,124
26 Apr 16	12.52000 -0.05	12.64	12.39	12.56	5,179,349
25 Apr 16	12.57000 +0.08	12.68	12.46	12.46	4,271,212
22 Apr 16	12.49000 -0.11	12.66	12.47	12.57	5,745,257
21 Apr 16	12.60000 +0.03	12.78	12.57	12.63	4,839,455
20 Apr 16	12.57000 -0.24	12.91	12.39	12.82	7,279,722
19 Apr 16	12.81500 +0.43	12.93	12.44	12.51	5,290,405
18 Apr 16	12.38000 -0.14	12.48	12.34	12.36	3,310,018
15 Apr 16	12.52000 -0.09	12.56	12.38	12.49	4,198,424
14 Apr 16	12.61500 -0.06	12.75	12.53	12.75	3,590,678
13 Apr 16	12.67500 +0.42	12.68	12.39	12.44	4,290,275
12 Apr 16	12.25500 -0.13	12.44	12.10	12.41	4,533,762
11 Apr 16	12.38000 -0.02	12.53	12.26	12.35	2,603,720
08 Apr 16	12.40500 +0.09	12.46	12.34	12.34	3,241,616
07 Apr 16	12.31500 +0.03	12.56	12.26	12.32	3,783,753
06 Apr 16	12.28500 +0.05	12.32	12.06	12.25	5,311,308
05 Apr 16	12.23500 -0.43	12.50	12.23	12.44	5,590,090
04 Apr 16	12.66500 +0.10	12.83	12.49	12.52	4,586,337
01 Apr 16	12.56500 +0.06	12.60	12.28	12.30	6,636,100
31 Mar 16	12.50500 -0.15	12.63	12.46	12.56	4,609,597
30 Mar 16	12.65500 +0.26	12.69	12.44	12.50	4,407,913
29 Mar 16	12.40000 +0.15	12.44	12.25	12.31	4,247,713
24 Mar 16	12.25000 -0.19	12.40	12.19	12.39	4,513,279
23 Mar 16	12.43500 +0.24	12.59	12.24	12.27	5,963,743
22 Mar 16	12.19500 +0.11	12.19	11.85	11.98	4,800,425
21 Mar 16	12.08000 -0.06	12.24	11.99	12.02	4,354,546
18 Mar 16	12.13500 +0.23	12.18	11.81	11.89	9,797,768
17 Mar 16	11.90500 -0.20	12.23	11.78	12.19	6,588,559
16 Mar 16	12.10000 +0.09	12.15	12.02	12.06	3,905,696
15 Mar 16	12.01000 +0.03	12.05	11.82	11.90	3,661,452
14 Mar 16	11.98000 +0.16	12.15	11.89	11.93	5,056,186
11 Mar 16	11.82000 +0.50	11.85	11.40	11.48	7,374,654
10 Mar 16	11.32000 +0.05	11.73	11.27	11.31	10,184,620
09 Mar 16	11.27500 -0.01	11.41	11.21	11.27	4,168,240
08 Mar 16	11.28500 -0.16	11.39	11.20	11.34	4,975,852
07 Mar 16	11.45000 +0.02	11.47	11.30	11.34	3,694,058
04 Mar 16	11.43000 -0.07	11.60	11.35	11.54	5,501,597
03 Mar 16	11.50000 -0.12	11.68	11.32	11.66	6,599,322
02 Mar 16	11.62000 +0.09	11.85	11.55	11.66	7,486,000
01 Mar 16	11.53000 +0.26	11.56	11.22	11.28	8,167,997
29 Feb 16	11.26500 +0.09	11.27	11.06	11.10	6,615,083
26 Feb 16	11.17500 +0.14	11.29	11.06	11.18	6,081,096
25 Feb 16	11.04000 +0.14	11.19	10.98	11.10	6,158,903
24 Feb 16	10.90500 -0.53	11.43	10.83	11.38	6,431,243
23 Feb 16	11.43000 -0.04	11.52	11.33	11.36	4,472,600
22 Feb 16	11.47000 +0.22	11.57	11.38	11.40	4,898,108
19 Feb 16	11.25500 -0.21	11.44	11.18	11.35	5,755,794
18 Feb 16	11.46500 +0.41	11.48	11.06	11.15	9,547,001
17 Feb 16	11.05500 +0.27	11.06	10.87	10.89	5,562,960
16 Feb 16	10.79000 -0.14	11.01	10.73	11.01	4,940,837
15 Feb 16	10.93000 +0.43	11.06	10.78	10.85	6,137,652
12 Feb 16	10.50000 +0.02	10.56	10.33	10.56	6,472,960
11 Feb 16	10.48000 -0.02	10.58	10.11	10.34	7,700,931
10 Feb 16	10.50000 +0.02	10.69	10.43	10.56	5,918,511
09 Feb 16	10.48000 +0.01	10.73	10.30	10.41	8,636,133
08 Feb 16	10.47000 -0.59	11.15	10.40	11.13	10,099,710
05 Feb 16	11.06500 -0.14	11.32	10.99	11.01	8,891,270
04 Feb 16	11.20000 -0.28	11.77	10.95	11.72	9,954,884
03 Feb 16	11.47500 -0.25	11.74	11.35	11.66	6,429,210
02 Feb 16	11.72500 -0.71	12.34	11.63	11.96	12,733,150
01 Feb 16	12.44000 +0.16	12.56	12.19	12.53	6,642,232
29 Jan 16	12.28000 +0.43	12.28	11.88	12.02	6,466,365
28 Jan 16	11.85500 -0.43	12.35	11.85	12.24	6,462,051
27 Jan 16	12.28500 -0.02	12.35	12.12	12.33	5,967,716
26 Jan 16	12.30500 -0.02	12.38	11.98	12.10	4,929,628
25 Jan 16	12.32500 +0.01	12.44	12.19	12.44	6,254,324
22 Jan 16	12.31000 +0.41	12.36	12.18	12.27	11,522,330
21 Jan 16	11.90500 +0.18	12.04	11.69	11.86	8,479,184
20 Jan 16	11.73000 -0.15	11.99	11.65	11.66	7,683,580
19 Jan 16	11.88000 +0.19	12.02	11.72	11.94	7,578,771
18 Jan 16	11.68500 +0.31	11.76	11.35	11.35	6,331,103
15 Jan 16	11.37500 -0.57	12.07	11.30	11.90	10,666,260
14 Jan 16	11.94500 -0.21	12.12	11.77	12.05	7,007,610
13 Jan 16	12.15500 +0.01	12.44	12.09	12.36	5,852,618
12 Jan 16	12.14000 +0.14	12.40	11.92	12.02	7,016,322
11 Jan 16	12.00000 +0.07	12.14	11.71	11.77	6,019,919
08 Jan 16	11.93000 -0.31	12.24	11.93	12.16	6,783,040
07 Jan 16	12.24000 -0.31	12.29	11.99	12.05	7,143,489
06 Jan 16	12.55000 -0.40	12.65	12.21	12.65	7,959,657
05 Jan 16	12.95000 -0.15	13.23	12.77	13.23	5,807,472
04 Jan 16	13.10000 -0.40	13.20	12.95	13.20	5,888,306
30 Dec 15	13.50500 -0.12	13.66	13.51	13.58	1,215,855
29 Dec 15	13.62500 +0.32	13.68	13.38	13.40	3,497,505
28 Dec 15	13.30500 -0.17	13.49	13.23	13.44	2,267,132
23 Dec 15	13.47500 +0.14	13.53	13.27	13.42	4,893,283
22 Dec 15	13.33500 -0.27	13.75	13.27	13.73	4,901,397
21 Dec 15	13.60500 +0.05	13.89	13.55	13.56	6,094,678
18 Dec 15	13.55000 +0.02	13.55	13.26	13.39	13,240,620
17 Dec 15	13.53500 +0.45	13.63	13.32	13.36	8,180,364
16 Dec 15	13.08000 -0.40	13.52	13.03	13.52	6,513,527
15 Dec 15	13.48500 +0.48	13.53	13.02	13.08	6,924,425
14 Dec 15	13.00000 -0.30	13.47	12.99	13.41	6,258,719
11 Dec 15	13.30000 -0.14	13.66	13.18	13.40	5,640,652
10 Dec 15	13.43500 -0.07	13.56	13.31	13.48	5,638,439
09 Dec 15	13.50500 -0.14	13.72	13.51	13.68	6,138,516
08 Dec 15	13.65000 -0.23	13.94	13.61	13.90	4,566,418
07 Dec 15	13.88000 -0.06	14.15	13.81	14.00	4,081,971
04 Dec 15	13.94500 +0.36	14.07	13.48	13.55	6,192,812
03 Dec 15	13.58000 -0.45	14.02	13.31	13.95	10,695,990
02 Dec 15	14.03000 +0.13	14.19	13.95	13.95	4,697,051
01 Dec 15	13.90000 -0.13	14.12	13.81	14.05	8,270,925
30 Nov 15	14.03000 +0.43	14.13	13.75	13.76	10,137,350
27 Nov 15	13.60000 +0.48	13.62	13.11	13.19	8,471,417
26 Nov 15	13.12500 +1.49	13.40	12.40	12.52	21,433,490
25 Nov 15	11.63000 +0.34	11.63	11.31	11.33	6,042,126
24 Nov 15	11.29500 -0.54	11.77	11.19	11.76	7,768,425
23 Nov 15	11.83500 -0.09	11.90	11.78	11.86	3,418,695
20 Nov 15	11.92000 +0.14	11.96	11.65	11.74	6,521,615
19 Nov 15	11.78000 +0.18	11.78	11.65	11.72	5,725,299
18 Nov 15	11.59500 +0.20	11.63	11.34	11.34	5,280,919
17 Nov 15	11.39500 +0.17	11.41	11.29	11.31	3,441,964
16 Nov 15	11.22500 +0.02	11.28	11.04	11.05	2,364,679
13 Nov 15	11.21000 -0.15	11.40	11.09	11.35	3,271,315
12 Nov 15	11.36500 -0.05	11.51	11.31	11.49	3,513,291
11 Nov 15	11.41500 +0.09	11.52	11.33	11.34	3,865,231
10 Nov 15	11.32500 +0.02	11.40	11.20	11.35	3,120,091
09 Nov 15	11.30500 +0.03	11.56	11.26	11.32	4,982,671
06 Nov 15	11.27500 +0.16	11.31	11.10	11.13	4,654,515
05 Nov 15	11.11000 +0.14	11.30	10.98	11.02	6,955,091
04 Nov 15	10.96500 -0.06	11.13	10.90	11.09	6,795,270
03 Nov 15	11.03000 -0.41	11.36	10.85	11.29	11,396,000
02 Nov 15	11.44500 +0.25	11.45	11.08	11.11	4,752,289
30 Oct 15	11.19500 +0.08	11.28	11.13	11.22	6,475,085
29 Oct 15	11.11500 -0.49	11.39	10.98	11.10	11,277,050
28 Oct 15	11.61000 -0.16	11.62	11.22	11.40	7,398,307
27 Oct 15	11.76500 -0.16	11.96	11.72	11.94	6,943,938
26 Oct 15	11.92500 +0.06	11.94	11.74	11.88	5,153,533
23 Oct 15	11.87000 +0.31	11.91	11.63	11.65	7,588,909
22 Oct 15	11.56000 +0.31	11.58	11.26	11.27	8,034,151
21 Oct 15	11.25000 +0.22	11.28	11.05	11.11	4,825,086
20 Oct 15	11.03500 -0.06	11.11	10.90	11.10	3,109,402
19 Oct 15	11.09000 +0.10	11.12	10.94	10.94	2,960,675
16 Oct 15	10.99500 -0.11	11.20	10.90	11.20	7,474,102
15 Oct 15	11.10500 +0.53	11.18	10.67	10.71	11,241,810
14 Oct 15	10.57000 +0.14	10.72	10.23	10.30	7,884,532
13 Oct 15	10.42500 -0.19	10.60	10.35	10.60	4,877,823
12 Oct 15	10.61500 +0.00	10.69	10.52	10.65	4,674,390
09 Oct 15	10.61500 +0.23	10.64	10.44	10.53	5,973,006
08 Oct 15	10.38000 -0.10	10.59	10.35	10.48	5,525,946
07 Oct 15	10.48000 +0.32	10.57	10.16	10.26	7,807,115
06 Oct 15	10.16000 +0.10	10.27	10.03	10.08	5,521,392
05 Oct 15	10.05500 +0.30	10.16	9.95	9.97	6,829,929
02 Oct 15	9.75100 -0.06	10.18	9.72	9.93	9,500,363
01 Oct 15	9.80800 -0.25	10.23	9.75	10.20	7,247,768
30 Sep 15	10.05500 +0.50	10.10	9.68	9.78	9,085,472
29 Sep 15	9.55700 +0.20	9.70	9.19	9.21	8,989,605
28 Sep 15	9.35400 -0.19	9.51	9.26	9.47	6,394,745
25 Sep 15	9.54300 +0.42	9.63	9.28	9.30	8,282,041
24 Sep 15	9.12300 -0.13	9.30	8.97	9.23	10,525,850
23 Sep 15	9.24900 -0.19	9.49	9.23	9.44	8,233,752
22 Sep 15	9.44300 -0.33	9.85	9.43	9.84	8,560,375
21 Sep 15	9.76900 -0.01	9.83	9.54	9.71	7,065,950
18 Sep 15	9.77400 -0.29	10.04	9.71	10.02	12,395,870
17 Sep 15	10.06000 -0.16	10.28	10.06	10.27	5,117,040
16 Sep 15	10.22500 +0.14	10.34	10.15	10.17	7,577,371
15 Sep 15	10.09000 +0.32	10.18	9.78	9.80	9,390,583
14 Sep 15	9.77500 +0.19	9.83	9.61	9.61	5,406,455
11 Sep 15	9.58200 -0.21	9.80	9.57	9.80	4,839,046
10 Sep 15	9.79300 -0.03	9.87	9.72	9.75	6,580,616
09 Sep 15	9.82300 -0.12	10.23	9.66	10.19	11,557,230
08 Sep 15	9.94700 +0.17	10.06	9.81	9.85	6,689,928
07 Sep 15	9.78000 +0.04	9.86	9.63	9.82	4,794,327
04 Sep 15	9.74100 -0.09	9.91	9.64	9.87	13,560,230
03 Sep 15	9.82800 +0.30	9.91	9.61	9.66	9,513,153
02 Sep 15	9.52400 +0.07	9.80	9.48	9.48	10,822,570
01 Sep 15	9.44900 -0.30	9.65	9.32	9.60	11,043,030
31 Aug 15	9.75400 +0.20	9.90	9.43	9.50	11,603,220
28 Aug 15	9.55200 +0.03	9.63	9.46	9.56	9,145,054
27 Aug 15	9.52300 +0.30	9.67	9.45	9.60	11,180,910
26 Aug 15	9.22600 -0.30	9.64	9.20	9.39	16,273,260
25 Aug 15	9.52700 +0.84	9.58	8.72	8.81	21,701,392
24 Aug 15	8.68700 -0.30	8.85	8.32	8.69	19,029,020
21 Aug 15	8.99000 -0.16	9.21	8.87	8.92	14,162,030
20 Aug 15	9.15200 -0.18	9.40	9.11	9.31	12,425,740
19 Aug 15	9.33700 -0.33	9.62	9.34	9.56	8,902,783
18 Aug 15	9.67000 +0.05	9.76	9.60	9.65	5,781,573
17 Aug 15	9.61800 +0.10	9.68	9.45	9.58	6,176,894
14 Aug 15	9.51500 -0.14	9.77	9.48	9.69	6,364,342
13 Aug 15	9.65300 +0.16	9.80	9.62	9.75	7,748,365
12 Aug 15	9.49100 -0.36	9.79	9.45	9.77	10,284,760
11 Aug 15	9.85300 -0.35	10.27	9.83	10.26	9,791,833
10 Aug 15	10.20000 +0.11	10.36	10.08	10.19	6,123,523
07 Aug 15	10.08500 -0.11	10.40	10.06	10.19	5,114,782
06 Aug 15	10.19500 -0.15	10.44	10.19	10.35	4,826,347
05 Aug 15	10.34500 +0.27	10.38	10.09	10.10	6,247,209
04 Aug 15	10.07500 -0.08	10.15	10.02	10.11	5,362,715
03 Aug 15	10.15500 -0.05	10.34	10.13	10.30	7,195,662
31 Jul 15	10.20500 -0.07	10.35	10.05	10.30	7,262,567
30 Jul 15	10.28000 +0.03	10.48	9.84	9.99	11,997,000
29 Jul 15	10.24500 +0.09	10.24	10.07	10.22	6,797,132
28 Jul 15	10.15500 -0.03	10.22	10.11	10.17	8,132,260
27 Jul 15	10.18000 -0.36	10.55	10.15	10.52	9,116,530
24 Jul 15	10.54500 -0.19	10.83	10.55	10.73	4,723,210
23 Jul 15	10.73500 +0.24	10.81	10.65	10.67	9,061,688
22 Jul 15	10.49000 -0.71	10.90	10.47	10.88	17,200,900
21 Jul 15	11.20000 -0.07	11.36	11.11	11.27	5,569,298
20 Jul 15	11.27500 -0.09	11.44	11.25	11.44	6,231,133
17 Jul 15	11.36500 +0.03	11.44	11.31	11.38	4,298,991
16 Jul 15	11.33000 +0.14	11.53	11.26	11.31	9,805,361
15 Jul 15	11.18500 +0.02	11.35	11.16	11.20	5,866,722
14 Jul 15	11.17000 -0.06	11.40	11.10	11.35	5,449,290
13 Jul 15	11.23000 +0.02	11.48	11.19	11.39	6,587,241
10 Jul 15	11.20500 +0.31	11.23	11.06	11.19	6,860,862
09 Jul 15	10.89000 +0.20	10.92	10.77	10.78	5,221,022
08 Jul 15	10.69000 -0.04	10.92	10.66	10.83	7,574,630
07 Jul 15	10.72500 -0.39	11.17	10.73	11.15	6,776,361
06 Jul 15	11.11500 -0.07	11.21	10.93	10.95	4,432,966
03 Jul 15	11.19000 -0.05	11.36	11.15	11.26	3,414,592
02 Jul 15	11.23500 -0.16	11.44	11.21	11.36	3,876,179
01 Jul 15	11.39500 +0.27	11.56	11.18	11.23	7,529,637
30 Jun 15	11.13000 -0.25	11.36	11.10	11.32	9,207,039
29 Jun 15	11.38000 -0.45	11.61	11.05	11.20	6,275,118
26 Jun 15	11.83500 -0.03	11.93	11.69	11.76	3,768,370
25 Jun 15	11.87000 +0.03	11.95	11.72	11.74	3,784,659
24 Jun 15	11.83500 -0.06	11.97	11.74	11.90	5,511,607
23 Jun 15	11.90000 +0.03	12.05	11.87	11.95	4,560,196
22 Jun 15	11.86500 +0.39	11.96	11.73	11.80	6,785,996
19 Jun 15	11.48000 +0.07	11.61	11.37	11.41	11,001,490
18 Jun 15	11.41000 -0.11	11.48	11.06	11.45	8,348,526
17 Jun 15	11.52500 +0.01	11.64	11.45	11.52	4,623,894
16 Jun 15	11.51500 +0.14	11.57	11.18	11.34	6,173,756
15 Jun 15	11.38000 -0.15	11.45	11.28	11.41	6,602,481
12 Jun 15	11.53000 +0.16	11.57	11.27	11.32	6,305,411
11 Jun 15	11.36500 +0.05	11.59	11.30	11.39	5,592,868
10 Jun 15	11.32000 +0.02	11.44	11.15	11.27	7,805,236
09 Jun 15	11.30000 -0.27	11.50	11.23	11.50	6,354,963
08 Jun 15	11.57500 -0.15	11.73	11.51	11.70	3,693,820
05 Jun 15	11.73000 -0.12	11.86	11.67	11.72	4,942,963
04 Jun 15	11.85000 -0.09	11.92	11.63	11.85	4,029,080
03 Jun 15	11.93500 +0.05	12.04	11.81	11.93	6,139,192
02 Jun 15	11.88500 -0.11	12.06	11.74	12.04	6,553,853
01 Jun 15	12.00000 +0.13	12.15	11.89	11.99	5,613,109
29 May 15	11.87000 -0.30	12.22	11.86	12.18	8,338,545
28 May 15	12.17000 +0.38	12.52	11.85	11.90	13,974,640
27 May 15	11.79000 +0.19	11.79	11.51	11.61	5,663,816
26 May 15	11.60500 -0.07	11.77	11.54	11.69	4,175,346
22 May 15	11.67500 -0.17	11.85	11.65	11.84	3,447,289
21 May 15	11.84500 +0.01	11.87	11.74	11.80	3,057,120
20 May 15	11.83500 +0.09	11.91	11.73	11.73	4,006,612
19 May 15	11.75000 +0.18	11.82	11.60	11.63	4,692,681
18 May 15	11.57000 +0.18	11.57	11.27	11.44	3,928,492
15 May 15	11.39000 +0.05	11.52	11.32	11.39	5,300,003
14 May 15	11.34500 +0.14	11.37	11.09	11.15	4,247,925
13 May 15	11.21000 -0.16	11.50	11.18	11.45	4,164,935
12 May 15	11.37000 -0.06	11.45	11.13	11.32	6,958,482
11 May 15	11.43000 +0.03	11.44	11.35	11.39	3,803,485
08 May 15	11.40000 +0.13	11.41	11.21	11.33	5,999,988
07 May 15	11.27500 +0.30	11.28	10.93	11.02	9,124,795
06 May 15	10.97500 +0.22	11.14	10.82	10.85	7,657,215
05 May 15	10.75500 -0.27	11.44	10.76	11.43	9,822,657
04 May 15	11.02000 +0.44	11.09	10.49	10.61	6,291,189
30 Apr 15	10.58000 -0.25	10.74	10.40	10.74	11,662,110
29 Apr 15	10.83000 -0.54	11.44	10.83	11.38	7,060,173
28 Apr 15	11.37000 -0.35	11.69	11.30	11.69	4,406,105
27 Apr 15	11.72000 +0.30	11.73	11.31	11.48	6,365,850
24 Apr 15	11.42000 +0.01	11.59	11.35	11.40	4,941,206
23 Apr 15	11.41000 -0.28	11.63	11.36	11.60	6,620,420
22 Apr 15	11.68500 +0.01	11.89	11.62	11.76	5,044,879
21 Apr 15	11.68000 +0.18	11.79	11.60	11.63	4,936,831
20 Apr 15	11.50000 +0.27	11.50	11.18	11.24	3,946,830
17 Apr 15	11.23500 -0.33	11.55	11.21	11.49	6,596,974
16 Apr 15	11.56500 -0.17	11.74	11.54	11.69	4,797,017
15 Apr 15	11.73500 -0.18	11.93	11.72	11.87	5,690,861
14 Apr 15	11.91000 -0.01	11.98	11.84	11.92	5,632,160
13 Apr 15	11.92000 +0.11	11.95	11.77	11.80	4,485,169
10 Apr 15	11.80500 +0.27	11.81	11.59	11.60	6,638,734
09 Apr 15	11.53500 +0.14	11.53	11.31	11.40	4,949,418
08 Apr 15	11.39500 -0.08	11.50	11.30	11.49	5,841,732
07 Apr 15	11.47500 +0.28	11.52	11.30	11.33	6,279,947
02 Apr 15	11.19500 +0.09	11.30	11.13	11.16	4,838,437
01 Apr 15	11.10000 -0.03	11.24	10.97	11.02	5,536,653
31 Mar 15	11.13000 -0.15	11.34	11.13	11.25	5,993,918
30 Mar 15	11.28500 +0.45	11.29	11.00	11.00	7,295,742
27 Mar 15	10.83000 +0.08	10.94	10.79	10.85	4,577,073
26 Mar 15	10.75000 -0.16	10.77	10.50	10.69	10,030,280
25 Mar 15	10.91000 -0.38	11.31	10.90	11.24	6,045,569
24 Mar 15	11.28500 +0.02	11.32	11.14	11.24	5,818,390
23 Mar 15	11.26000 +0.09	11.35	11.19	11.31	5,480,283
20 Mar 15	11.17500 +0.11	11.24	11.10	11.10	6,272,742
19 Mar 15	11.06000 +0.04	11.08	10.96	10.97	5,169,642
18 Mar 15	11.02000 -0.18	11.27	10.86	11.26	7,195,299
17 Mar 15	11.20500 -0.10	11.38	11.12	11.36	5,302,507
16 Mar 15	11.30500 +0.12	11.41	11.18	11.19	5,163,733
13 Mar 15	11.18500 +0.24	11.19	10.94	11.04	5,792,992
12 Mar 15	10.95000 -0.33	11.26	10.92	11.21	10,249,100
11 Mar 15	11.28000 +0.23	11.33	11.08	11.09	7,776,890
10 Mar 15	11.04500 +0.22	11.08	10.83	10.84	8,619,134
09 Mar 15	10.82500 +0.08	10.82	10.67	10.72	3,272,497
06 Mar 15	10.74500 -0.01	10.81	10.69	10.72	4,025,167
05 Mar 15	10.75000 +0.26	10.77	10.51	10.51	5,035,718
04 Mar 15	10.49500 +0.16	10.49	10.23	10.35	4,946,277
03 Mar 15	10.33000 -0.05	10.50	10.33	10.38	4,811,121
02 Mar 15	10.37500 +0.03	10.40	10.30	10.33	5,031,927
27 Feb 15	10.34500 -0.09	10.44	10.27	10.41	4,592,400
26 Feb 15	10.43000 +0.03	10.44	10.31	10.38	4,501,013
25 Feb 15	10.39500 +0.02	10.44	10.34	10.38	2,902,298
24 Feb 15	10.37500 +0.03	10.39	10.28	10.35	2,904,095
23 Feb 15	10.34500 +0.11	10.35	10.24	10.32	3,371,968
20 Feb 15	10.23500 +0.13	10.23	10.07	10.07	5,720,860
19 Feb 15	10.11000 -0.14	10.23	10.09	10.21	4,819,853
18 Feb 15	10.25000 +0.27	10.25	10.02	10.03	5,035,107
17 Feb 15	9.98400 -0.08	10.03	9.87	9.98	3,583,550
16 Feb 15	10.06500 +0.01	10.12	10.01	10.06	2,395,821
13 Feb 15	10.05500 -0.19	10.20	10.04	10.16	6,670,594
12 Feb 15	10.25000 +0.15	10.28	10.13	10.15	6,598,107
11 Feb 15	10.10500 +0.09	10.15	9.98	10.03	4,767,653
10 Feb 15	10.01500 +0.23	10.02	9.81	9.82	7,068,994
09 Feb 15	9.78600 -0.29	10.02	9.71	10.00	6,854,394
06 Feb 15	10.08000 +0.03	10.09	9.93	10.04	4,273,205
05 Feb 15	10.05000 +0.00	10.14	9.97	9.98	4,490,878
04 Feb 15	10.05000 +0.02	10.08	9.90	10.05	7,540,357
03 Feb 15	10.03500 +0.17	10.10	9.91	9.91	6,564,255
02 Feb 15	9.86500 -0.11	9.98	9.76	9.93	7,960,180
30 Jan 15	9.97700 -0.02	10.12	9.95	10.06	7,115,851
29 Jan 15	9.99900 +0.15	10.05	9.81	10.01	10,290,620
28 Jan 15	9.85000 +0.29	9.85	9.64	9.70	9,090,534
27 Jan 15	9.55800 -0.22	9.89	9.53	9.80	7,755,162
26 Jan 15	9.77300 +0.24	9.80	9.51	9.52	6,584,193
23 Jan 15	9.53500 +0.18	9.57	9.40	9.40	10,413,210
22 Jan 15	9.35300 +0.02	9.40	9.18	9.33	9,158,428
21 Jan 15	9.33300 +0.00	9.40	9.16	9.38	8,190,227
20 Jan 15	9.33300 +0.06	9.42	9.27	9.30	5,618,985
19 Jan 15	9.27100 +0.16	9.34	9.16	9.18	4,940,909
16 Jan 15	9.11400 +0.03	9.14	9.01	9.02	8,359,523
15 Jan 15	9.08100 +0.09	9.11	8.80	9.05	9,013,999
14 Jan 15	8.99100 +0.03	9.03	8.82	8.86	8,400,884
13 Jan 15	8.95600 +0.10	8.97	8.81	8.86	5,543,169
12 Jan 15	8.85800 +0.08	9.01	8.77	8.82	7,817,210
09 Jan 15	8.77400 -0.11	8.93	8.72	8.88	5,787,380
08 Jan 15	8.88800 +0.28	8.90	8.68	8.74	4,678,723
07 Jan 15	8.60600 +0.13	8.71	8.51	8.52	5,216,918
06 Jan 15	8.48000 -0.22	8.71	8.47	8.70	8,101,622
05 Jan 15	8.70100 -0.19	8.97	8.69	8.87	7,395,125
02 Jan 15	8.88900 +0.04	8.98	8.77	8.85	5,545,202
30 Dec 14	8.84500 +0.07	8.85	8.72	8.75	2,998,052
29 Dec 14	8.78000 +0.03	8.82	8.65	8.77	3,286,823
23 Dec 14	8.74800 +0.06	8.76	8.67	8.70	2,808,881
22 Dec 14	8.68800 +0.06	8.70	8.61	8.65	3,589,747
19 Dec 14	8.62300 +0.02	8.70	8.55	8.69	7,026,709
18 Dec 14	8.60000 +0.22	8.61	8.49	8.56	7,566,366
17 Dec 14	8.38300 +0.06	8.43	8.17	8.21	5,773,788
16 Dec 14	8.32300 +0.11	8.32	8.08	8.23	8,607,082
15 Dec 14	8.21700 -0.13	8.50	8.20	8.33	5,889,433
12 Dec 14	8.35000 -0.16	8.49	8.35	8.46	4,849,848
11 Dec 14	8.51300 +0.00	8.56	8.38	8.44	6,741,913
10 Dec 14	8.50800 +0.11	8.59	8.43	8.43	5,543,944
09 Dec 14	8.39900 -0.16	8.57	8.38	8.45	7,507,721
08 Dec 14	8.55500 +0.03	8.62	8.52	8.56	5,751,905
05 Dec 14	8.52300 +0.13	8.55	8.37	8.49	6,467,981
04 Dec 14	8.39100 +0.24	8.45	8.21	8.21	12,630,140
03 Dec 14	8.15000 +0.26	8.18	7.95	7.95	9,537,795
02 Dec 14	7.89000 +0.01	7.95	7.87	7.90	5,027,291
01 Dec 14	7.87800 +0.00	7.90	7.78	7.82	4,764,126
28 Nov 14	7.87800 +0.00	7.93	7.81	7.93	8,393,660
27 Nov 14	7.87700 -0.19	7.97	7.72	7.75	14,644,330
26 Nov 14	8.07000 -0.01	8.18	8.04	8.07	8,264,161
25 Nov 14	8.07500 -0.03	8.13	7.91	8.04	8,898,993
24 Nov 14	8.10500 -0.03	8.21	8.10	8.18	6,143,606
21 Nov 14	8.13200 +0.19	8.18	7.99	8.01	12,183,500
20 Nov 14	7.94000 +0.09	7.95	7.82	7.89	4,652,988
19 Nov 14	7.85500 +0.13	7.93	7.77	7.78	6,212,870
18 Nov 14	7.72500 +0.10	7.74	7.63	7.65	4,987,511
17 Nov 14	7.62600 +0.04	7.67	7.51	7.51	4,650,184
14 Nov 14	7.58400 +0.00	7.63	7.55	7.60	3,167,167
13 Nov 14	7.58600 -0.03	7.72	7.57	7.66	4,217,424
12 Nov 14	7.61300 -0.05	7.67	7.57	7.63	4,908,113
11 Nov 14	7.66400 -0.03	7.71	7.62	7.69	3,863,709
10 Nov 14	7.68900 +0.10	7.69	7.53	7.57	5,560,313
07 Nov 14	7.59200 -0.18	7.78	7.52	7.78	8,739,913
06 Nov 14	7.77400 +0.03	7.82	7.63	7.66	6,854,758
05 Nov 14	7.74300 +0.10	7.79	7.68	7.68	5,162,141
04 Nov 14	7.63900 -0.15	7.85	7.61	7.76	7,299,145
03 Nov 14	7.78800 +0.05	7.82	7.65	7.76	8,755,337
31 Oct 14	7.74100 +0.45	7.77	7.44	7.59	15,319,080
30 Oct 14	7.28700 +0.00	7.37	7.15	7.34	9,488,221
29 Oct 14	7.28300 -0.11	7.40	7.19	7.40	10,443,610
28 Oct 14	7.39800 +0.05	7.49	7.35	7.41	6,824,040
27 Oct 14	7.34400 -0.22	7.67	7.28	7.63	9,808,124
24 Oct 14	7.56500 -0.02	7.62	7.47	7.57	9,356,474
23 Oct 14	7.58100 +0.14	7.65	7.43	7.53	10,471,130
22 Oct 14	7.43600 +0.11	7.51	7.36	7.40	11,651,580
21 Oct 14	7.32500 +0.19	7.38	7.12	7.12	9,348,712
20 Oct 14	7.13100 -0.11	7.23	7.06	7.23	7,090,003
17 Oct 14	7.23900 +0.17	7.35	7.09	7.14	13,459,060
16 Oct 14	7.07000 +0.12	7.12	6.77	7.01	14,552,970
15 Oct 14	6.95200 -0.23	7.27	6.88	7.27	11,876,790
14 Oct 14	7.18600 +0.16	7.22	6.91	6.93	11,817,910
13 Oct 14	7.02500 -0.15	7.12	6.88	6.96	18,782,948
10 Oct 14	7.17400 -0.53	7.50	7.14	7.35	21,860,212
09 Oct 14	7.70100 +0.03	7.93	7.68	7.79	8,629,846
08 Oct 14	7.67300 -0.20	7.85	7.62	7.83	9,405,553
07 Oct 14	7.87400 +0.04	7.97	7.76	7.81	7,302,159
06 Oct 14	7.83300 -0.02	8.05	7.79	8.01	10,082,820
02 Oct 14	7.85500 -0.17	8.13	7.85	8.00	9,213,666
01 Oct 14	8.02000 -0.17	8.16	7.98	8.12	9,560,720
30 Sep 14	8.19300 -0.28	8.45	8.10	8.44	13,364,530
29 Sep 14	8.47000 -0.05	8.58	8.36	8.53	5,473,600
26 Sep 14	8.52300 +0.13	8.57	8.34	8.40	8,323,919
25 Sep 14	8.38900 -0.23	8.62	8.31	8.58	10,842,460
24 Sep 14	8.61400 -0.07	8.71	8.49	8.68	9,515,882
23 Sep 14	8.68200 -0.12	8.84	8.64	8.81	8,726,494
22 Sep 14	8.80000 -0.20	8.98	8.78	8.92	3,829,350
19 Sep 14	8.99600 +0.06	9.02	8.91	9.01	10,966,990
18 Sep 14	8.93400 +0.12	9.00	8.82	8.83	5,455,649
17 Sep 14	8.81100 +0.03	8.87	8.77	8.84	5,787,956
16 Sep 14	8.78500 -0.09	8.82	8.70	8.82	6,019,428
15 Sep 14	8.87100 -0.15	8.96	8.84	8.95	5,862,823
12 Sep 14	9.01800 -0.04	9.10	9.00	9.07	3,507,799
11 Sep 14	9.05500 -0.02	9.13	9.00	9.09	4,531,778
10 Sep 14	9.07900 -0.01	9.13	9.02	9.05	4,443,208
09 Sep 14	9.08700 -0.03	9.16	9.06	9.08	3,923,747
08 Sep 14	9.11600 +0.07	9.13	9.03	9.06	3,670,904
05 Sep 14	9.04700 +0.06	9.09	8.96	8.98	4,848,691
04 Sep 14	8.99100 +0.00	9.01	8.80	8.95	6,631,784
03 Sep 14	8.98700 +0.01	9.11	8.98	9.04	5,250,894
02 Sep 14	8.97700 +0.07	9.06	8.93	8.94	5,386,333
01 Sep 14	8.91000 +0.06	8.96	8.84	8.85	4,042,642
29 Aug 14	8.84500 +0.01	8.90	8.75	8.84	3,937,880
28 Aug 14	8.83400 -0.07	8.91	8.76	8.90	5,724,756
27 Aug 14	8.90800 +0.06	8.96	8.87	8.88	5,778,441
26 Aug 14	8.84700 +0.02	8.88	8.75	8.81	4,203,994
25 Aug 14	8.83000 +0.10	8.90	8.78	8.84	3,934,666
22 Aug 14	8.73400 +0.15	8.77	8.60	8.64	7,463,448
21 Aug 14	8.58300 -0.02	8.85	8.53	8.65	12,337,250
20 Aug 14	8.60000 -0.12	8.71	8.44	8.71	8,523,873
19 Aug 14	8.72000 +0.13	8.75	8.61	8.65	3,645,340
18 Aug 14	8.59400 +0.15	8.68	8.57	8.57	5,598,408
15 Aug 14	8.44000 -0.03	8.63	8.40	8.44	9,271,316
14 Aug 14	8.46500 +0.13	8.58	8.41	8.46	7,569,761
13 Aug 14	8.33800 +0.08	8.34	8.16	8.30	4,125,495
12 Aug 14	8.25600 -0.11	8.41	8.23	8.34	4,044,510
11 Aug 14	8.37000 +0.15	8.42	8.28	8.30	5,167,410
08 Aug 14	8.22200 +0.00	8.28	8.05	8.06	5,329,986
07 Aug 14	8.21900 +0.10	8.29	8.06	8.08	8,150,184
06 Aug 14	8.11800 -0.05	8.15	7.97	8.03	7,891,083
05 Aug 14	8.17000 -0.04	8.26	8.11	8.24	6,287,787
04 Aug 14	8.21400 -0.16	8.40	8.19	8.39	6,394,614
01 Aug 14	8.37600 +0.10	8.46	8.11	8.27	11,314,170
31 Jul 14	8.27500 -0.35	8.50	8.16	8.49	16,654,721
30 Jul 14	8.62900 -0.31	8.91	8.42	8.90	20,309,750
29 Jul 14	8.94200 +0.06	8.98	8.85	8.88	5,712,067
28 Jul 14	8.88500 -0.02	8.98	8.77	8.95	7,456,821
25 Jul 14	8.90900 -0.33	9.23	8.89	9.19	7,257,245
24 Jul 14	9.23500 -0.08	9.37	9.21	9.35	6,306,368
23 Jul 14	9.31800 -0.02	9.38	9.20	9.29	4,934,969
22 Jul 14	9.33300 +0.21	9.34	9.16	9.18	5,480,879
21 Jul 14	9.12000 -0.03	9.18	9.06	9.15	5,495,001
18 Jul 14	9.15000 +0.06	9.15	8.97	8.99	8,798,975
17 Jul 14	9.08700 -0.07	9.19	9.07	9.14	5,094,860
16 Jul 14	9.15700 +0.35	9.21	8.85	8.87	6,426,915
15 Jul 14	8.80500 -0.12	8.91	8.74	8.90	5,456,776
14 Jul 14	8.92600 -0.04	9.04	8.91	9.00	4,454,371
11 Jul 14	8.96300 +0.09	8.96	8.87	8.88	4,705,463
10 Jul 14	8.87000 -0.18	9.08	8.86	9.08	7,256,122
09 Jul 14	9.04500 +0.06	9.10	8.92	8.95	5,701,376
08 Jul 14	8.98500 -0.23	9.26	8.97	9.22	7,122,322
07 Jul 14	9.21600 -0.10	9.39	9.20	9.33	3,869,008
04 Jul 14	9.31900 -0.10	9.46	9.32	9.44	2,847,819
03 Jul 14	9.42400 +0.09	9.44	9.32	9.34	4,345,718
02 Jul 14	9.33100 +0.06	9.37	9.29	9.29	4,337,021
01 Jul 14	9.26700 +0.14	9.28	9.11	9.16	4,329,914
30 Jun 14	9.12900 +0.09	9.19	9.09	9.09	4,943,857
27 Jun 14	9.04100 +0.01	9.07	8.96	9.05	4,343,906
26 Jun 14	9.03200 -0.02	9.15	9.00	9.08	6,527,110
25 Jun 14	9.05200 -0.18	9.21	9.02	9.15	6,831,975
24 Jun 14	9.23000 -0.10	9.32	9.17	9.31	5,256,712
23 Jun 14	9.32900 -0.05	9.44	9.31	9.42	4,103,790
20 Jun 14	9.37700 +0.08	9.43	9.29	9.31	11,405,010
19 Jun 14	9.30000 -0.06	9.45	9.30	9.44	4,823,673
18 Jun 14	9.35800 +0.11	9.43	9.27	9.27	5,671,365
17 Jun 14	9.24500 +0.10	9.29	9.18	9.18	6,405,905
16 Jun 14	9.14800 +0.05	9.19	9.08	9.08	3,817,384
13 Jun 14	9.10000 -0.04	9.19	9.04	9.17	4,753,582
12 Jun 14	9.14000 +0.06	9.15	9.06	9.09	3,959,040
11 Jun 14	9.08400 -0.04	9.13	8.97	9.11	5,664,310
10 Jun 14	9.12300 -0.01	9.21	9.08	9.10	3,997,756
09 Jun 14	9.12900 -0.03	9.17	9.06	9.14	2,462,593
06 Jun 14	9.15900 +0.05	9.18	9.11	9.15	3,952,776
05 Jun 14	9.10800 +0.04	9.15	8.98	9.07	6,954,674
04 Jun 14	9.06600 +0.12	9.09	8.92	8.94	6,039,633
03 Jun 14	8.95000 -0.06	9.03	8.85	9.01	5,613,600
02 Jun 14	9.01100 -0.09	9.13	8.98	9.06	6,493,478
30 May 14	9.09900 +0.06	9.16	9.03	9.05	7,138,002
29 May 14	9.03600 -0.05	9.11	8.98	9.07	3,298,027
28 May 14	9.08400 +0.02	9.15	8.96	9.08	6,109,258
27 May 14	9.05900 +0.27	9.08	8.81	8.82	8,541,663
26 May 14	8.78700 +0.14	8.81	8.70	8.70	2,725,942
23 May 14	8.64600 -0.02	8.69	8.62	8.67	2,882,659
22 May 14	8.66800 +0.05	8.71	8.60	8.65	3,604,127
21 May 14	8.61900 +0.04	8.69	8.53	8.58	4,229,955
20 May 14	8.57500 -0.04	8.67	8.56	8.63	3,372,952
19 May 14	8.61300 +0.13	8.63	8.44	8.50	5,040,455
16 May 14	8.48200 -0.09	8.61	8.42	8.57	7,687,007
15 May 14	8.57000 -0.18	8.83	8.52	8.75	6,326,364
14 May 14	8.74900 -0.01	8.81	8.72	8.79	3,956,621
13 May 14	8.75500 -0.03	8.87	8.72	8.85	5,157,730
12 May 14	8.78900 +0.24	8.79	8.60	8.61	6,409,027
09 May 14	8.55100 -0.09	8.67	8.48	8.66	4,738,618
08 May 14	8.64000 +0.23	8.65	8.46	8.48	9,518,159
07 May 14	8.41400 +0.01	8.44	8.32	8.35	5,585,190
06 May 14	8.39900 +0.24	8.48	8.16	8.21	11,989,340
05 May 14	8.15700 -0.12	8.25	8.04	8.24	5,614,117
02 May 14	8.27400 -0.10	8.45	8.23	8.43	5,709,975
30 Apr 14	8.37900 -0.14	8.52	8.28	8.48	9,003,054
29 Apr 14	8.52300 +0.37	8.65	8.49	8.50	14,435,770
28 Apr 14	8.15200 -0.09	8.35	8.09	8.29	7,599,800
25 Apr 14	8.23900 -0.22	8.42	8.23	8.40	6,574,344
24 Apr 14	8.45800 +0.14	8.56	8.32	8.40	8,752,573
23 Apr 14	8.32200 -0.09	8.42	8.28	8.42	5,205,112
22 Apr 14	8.41300 +0.00	8.50	8.32	8.50	6,068,747
17 Apr 14	8.40900 +0.30	8.43	8.06	8.07	8,973,218
16 Apr 14	8.10600 +0.18	8.13	7.98	8.02	7,398,190
15 Apr 14	7.92600 -0.23	8.23	7.91	8.20	7,886,731
14 Apr 14	8.15400 +0.01	8.15	7.94	8.03	7,761,714
11 Apr 14	8.14300 -0.24	8.24	8.06	8.24	10,432,570
10 Apr 14	8.38400 -0.08	8.56	8.36	8.53	5,242,014
09 Apr 14	8.46300 +0.03	8.54	8.43	8.46	6,209,073
08 Apr 14	8.43000 -0.16	8.45	8.25	8.38	10,347,070
07 Apr 14	8.58800 -0.15	8.61	8.52	8.56	6,985,684
04 Apr 14	8.74200 -0.09	8.86	8.68	8.79	7,713,723
03 Apr 14	8.83500 -0.06	8.95	8.82	8.94	6,447,527
02 Apr 14	8.89800 +0.07	8.98	8.84	8.90	7,442,754
01 Apr 14	8.82400 +0.16	8.87	8.66	8.70	6,966,923
31 Mar 14	8.66200 +0.08	8.67	8.61	8.63	6,124,209
28 Mar 14	8.57900 +0.03	8.65	8.56	8.57	4,412,005
27 Mar 14	8.55000 +0.00	8.58	8.48	8.52	6,003,774
26 Mar 14	8.55400 +0.11	8.60	8.45	8.46	7,651,481
25 Mar 14	8.44500 +0.18	8.48	8.32	8.32	7,349,555
24 Mar 14	8.26500 -0.20	8.48	8.25	8.48	5,652,718
21 Mar 14	8.47000 -0.03	8.59	8.44	8.52	13,342,990
20 Mar 14	8.49600 +0.17	8.50	8.22	8.26	8,928,971
19 Mar 14	8.32700 +0.06	8.42	8.26	8.29	6,758,670
18 Mar 14	8.26800 +0.08	8.29	8.12	8.20	7,554,428
17 Mar 14	8.19200 +0.27	8.21	7.98	8.00	7,400,638
14 Mar 14	7.92400 -0.11	7.98	7.84	7.91	10,341,980
13 Mar 14	8.02900 -0.14	8.22	8.02	8.19	6,932,873
12 Mar 14	8.17400 -0.18	8.30	8.11	8.29	7,136,492
11 Mar 14	8.35000 +0.00	8.45	8.31	8.36	3,664,746
10 Mar 14	8.34600 -0.06	8.48	8.25	8.36	6,167,394
07 Mar 14	8.41000 -0.15	8.66	8.38	8.58	10,753,950
06 Mar 14	8.56500 +0.20	8.58	8.30	8.40	12,073,960
05 Mar 14	8.36600 +0.21	8.38	8.16	8.16	8,889,756
04 Mar 14	8.15900 +0.15	8.18	8.03	8.06	6,691,095
03 Mar 14	8.00500 -0.22	8.05	7.94	8.01	9,145,661
28 Feb 14	8.22000 +0.11	8.25	8.07	8.14	9,303,789
27 Feb 14	8.11000 -0.01	8.16	7.96	8.12	7,149,032
26 Feb 14	8.11500 +0.11	8.13	8.00	8.00	7,708,684
25 Feb 14	8.00100 +0.06	8.02	7.91	7.95	7,226,946
24 Feb 14	7.94300 +0.05	7.94	7.82	7.88	5,623,394
21 Feb 14	7.89300 +0.19	7.92	7.72	7.73	10,037,320
20 Feb 14	7.69900 -0.10	7.75	7.65	7.70	6,826,159
19 Feb 14	7.79400 -0.03	7.87	7.76	7.84	5,150,452
18 Feb 14	7.82800 +0.00	7.87	7.80	7.82	5,270,534
17 Feb 14	7.83000 +0.01	7.85	7.75	7.83	5,266,591
14 Feb 14	7.81700 +0.08	7.83	7.64	7.64	12,644,220
13 Feb 14	7.73700 +0.01	7.75	7.65	7.73	8,543,529
12 Feb 14	7.72400 +0.00	7.76	7.69	7.73	6,152,879
11 Feb 14	7.72300 +0.18	7.72	7.57	7.59	7,417,184
10 Feb 14	7.54400 +0.04	7.58	7.50	7.55	3,739,074
07 Feb 14	7.50100 +0.00	7.57	7.48	7.55	5,487,224
06 Feb 14	7.50100 +0.05	7.55	7.40	7.48	9,007,426
05 Feb 14	7.44800 +0.01	7.53	7.40	7.45	6,302,109
04 Feb 14	7.43800 -0.06	7.47	7.33	7.46	9,304,404
03 Feb 14	7.49800 -0.16	7.73	7.48	7.71	10,560,600
31 Jan 14	7.65600 -0.04	7.76	7.55	7.75	10,728,860
30 Jan 14	7.69500 +0.31	7.77	7.51	7.60	16,565,859
29 Jan 14	7.38400 +0.00	7.52	7.23	7.48	10,147,780
28 Jan 14	7.38100 +0.09	7.42	7.28	7.30	12,528,860
27 Jan 14	7.28900 -0.09	7.48	7.23	7.39	11,493,730
24 Jan 14	7.37800 -0.22	7.64	7.35	7.63	10,040,470
23 Jan 14	7.60000 -0.11	7.73	7.54	7.68	9,034,819
22 Jan 14	7.70600 -0.02	7.80	7.70	7.73	7,945,689
21 Jan 14	7.72100 +0.02	7.77	7.70	7.73	6,283,997
20 Jan 14	7.70600 +0.01	7.75	7.68	7.68	3,880,705
17 Jan 14	7.69700 +0.06	7.77	7.58	7.63	9,483,848
16 Jan 14	7.64100 +0.00	7.70	7.61	7.66	6,977,722
15 Jan 14	7.64200 +0.08	7.70	7.60	7.61	8,396,709
14 Jan 14	7.56000 -0.11	7.58	7.41	7.43	8,635,961
13 Jan 14	7.66700 +0.13	7.69	7.51	7.55	5,671,989
10 Jan 14	7.53600 +0.04	7.61	7.49	7.54	5,827,126
09 Jan 14	7.49500 -0.16	7.67	7.46	7.64	7,672,423
08 Jan 14	7.65000 +0.00	7.76	7.62	7.73	5,860,349
07 Jan 14	7.64600 -0.03	7.67	7.51	7.67	6,103,954
06 Jan 14	7.67900 -0.05	7.74	7.66	7.73	2,915,488
03 Jan 14	7.73200 +0.07	7.77	7.66	7.68	3,346,074
02 Jan 14	7.66700 -0.09	7.84	7.66	7.79	7,144,088
30 Dec 13	7.76000 -0.01	7.80	7.71	7.74	2,387,446
27 Dec 13	7.76800 +0.07	7.79	7.71	7.72	4,264,346
23 Dec 13	7.69700 +0.09	7.70	7.62	7.64	4,084,010
20 Dec 13	7.60700 +0.03	7.64	7.57	7.59	9,648,668
19 Dec 13	7.57900 +0.14	7.59	7.50	7.55	6,815,908
18 Dec 13	7.44300 +0.08	7.51	7.41	7.42	6,438,103
17 Dec 13	7.36100 +0.09	7.45	7.25	7.29	5,069,984
16 Dec 13	7.27300 -0.02	7.34	7.20	7.26	5,231,501
13 Dec 13	7.28900 +0.01	7.35	7.26	7.28	5,994,772
12 Dec 13	7.28000 -0.17	7.41	7.27	7.40	7,509,823
11 Dec 13	7.44800 +0.01	7.57	7.41	7.43	4,833,472
10 Dec 13	7.43400 -0.10	7.57	7.42	7.51	5,335,187
09 Dec 13	7.53500 +0.04	7.56	7.51	7.52	4,933,200
06 Dec 13	7.49800 +0.13	7.50	7.36	7.37	5,849,392
05 Dec 13	7.36800 -0.06	7.47	7.34	7.40	4,978,298
04 Dec 13	7.42400 +0.04	7.47	7.33	7.40	5,738,066
03 Dec 13	7.38600 -0.14	7.57	7.37	7.54	9,118,879
02 Dec 13	7.53000 +0.06	7.59	7.47	7.50	7,085,816
29 Nov 13	7.47000 +0.03	7.49	7.44	7.44	4,294,288
28 Nov 13	7.43600 +0.08	7.52	7.36	7.36	6,786,233
27 Nov 13	7.35700 +0.02	7.42	7.32	7.33	3,886,260
26 Nov 13	7.33800 +0.01	7.41	7.32	7.35	7,368,179
25 Nov 13	7.33200 +0.05	7.37	7.30	7.31	4,834,351
22 Nov 13	7.27700 +0.05	7.38	7.24	7.24	6,332,069
21 Nov 13	7.22400 -0.02	7.24	7.16	7.20	3,956,607
20 Nov 13	7.24400 +0.04	7.25	7.14	7.19	5,478,419
19 Nov 13	7.20100 +0.12	7.25	7.07	7.07	11,819,420
18 Nov 13	7.08400 -0.01	7.12	7.04	7.09	6,306,183
15 Nov 13	7.09600 +0.12	7.11	7.00	7.00	7,497,154
14 Nov 13	6.97500 +0.08	7.07	6.96	7.00	11,304,830
13 Nov 13	6.89200 +0.01	6.90	6.76	6.87	11,301,230
12 Nov 13	6.88000 -0.41	7.16	6.81	7.10	28,923,600
11 Nov 13	7.28900 +0.17	7.30	7.16	7.17	7,846,934
08 Nov 13	7.12100 +0.00	7.12	7.04	7.10	6,042,414
07 Nov 13	7.12500 -0.11	7.28	7.11	7.20	5,620,200
06 Nov 13	7.23300 +0.04	7.30	7.17	7.22	4,617,358
05 Nov 13	7.19000 +0.01	7.23	7.11	7.22	5,911,059
04 Nov 13	7.17800 +0.05	7.27	7.12	7.13	5,706,587
01 Nov 13	7.12800 +0.00	7.16	7.11	7.15	3,749,266
31 Oct 13	7.12900 +0.05	7.15	7.04	7.05	4,801,860
30 Oct 13	7.07500 -0.04	7.21	7.04	7.12	6,277,950
29 Oct 13	7.11400 +0.17	7.12	6.94	6.94	7,834,692
28 Oct 13	6.94000 +0.00	7.00	6.89	6.96	5,057,546
25 Oct 13	6.93700 -0.10	7.04	6.89	6.99	8,350,377
24 Oct 13	7.04000 -0.03	7.09	6.97	7.09	7,948,370
23 Oct 13	7.07200 -0.06	7.20	7.03	7.10	9,531,280
22 Oct 13	7.13200 -0.16	7.27	7.13	7.27	9,395,950
21 Oct 13	7.29000 +0.07	7.32	7.15	7.20	5,477,430
18 Oct 13	7.21800 +0.07	7.24	7.08	7.19	9,430,807
17 Oct 13	7.14900 -0.09	7.27	7.11	7.25	7,864,423
16 Oct 13	7.23900 -0.09	7.35	7.23	7.28	7,549,644
15 Oct 13	7.33100 -0.03	7.42	7.32	7.40	9,669,851
14 Oct 13	7.36500 -0.11	7.37	7.22	7.30	8,099,536
11 Oct 13	7.47900 +0.07	7.51	7.41	7.46	4,339,215
10 Oct 13	7.41200 +0.20	7.43	7.29	7.29	6,449,520
09 Oct 13	7.21600 -0.12	7.31	7.18	7.30	5,986,444
08 Oct 13	7.34000 +0.04	7.42	7.30	7.30	5,299,683
07 Oct 13	7.29700 -0.10	7.38	7.21	7.38	5,031,336
04 Oct 13	7.39400 +0.00	7.44	7.34	7.40	3,490,988
03 Oct 13	7.39000 -0.07	7.50	7.38	7.49	3,454,923
02 Oct 13	7.45900 -0.06	7.51	7.41	7.47	4,001,008
01 Oct 13	7.51500 +0.12	7.51	7.36	7.40	7,566,706
30 Sep 13	7.39500 -0.18	7.51	7.36	7.50	5,415,378
27 Sep 13	7.57400 +0.02	7.63	7.53	7.59	4,223,616
26 Sep 13	7.55500 -0.01	7.58	7.45	7.58	4,802,547
25 Sep 13	7.56900 +0.02	7.61	7.53	7.54	4,007,819
24 Sep 13	7.55200 -0.06	7.65	7.51	7.59	5,542,359
23 Sep 13	7.61200 +0.12	7.70	7.54	7.61	7,273,871
20 Sep 13	7.49200 -0.02	7.59	7.31	7.51	9,939,077
19 Sep 13	7.51400 -0.03	7.72	7.48	7.64	8,311,598
18 Sep 13	7.54300 +0.08	7.54	7.47	7.50	4,059,190
17 Sep 13	7.46200 -0.07	7.52	7.40	7.50	6,376,131
16 Sep 13	7.53400 +0.12	7.55	7.45	7.51	5,361,090
13 Sep 13	7.41400 -0.07	7.51	7.41	7.45	3,623,504
12 Sep 13	7.48000 +0.04	7.50	7.43	7.48	5,520,350
11 Sep 13	7.43700 +0.03	7.51	7.38	7.42	6,225,661
10 Sep 13	7.40300 +0.22	7.54	7.24	7.24	12,547,670
09 Sep 13	7.17800 +0.05	7.20	7.12	7.14	3,744,067
06 Sep 13	7.12600 -0.04	7.19	7.03	7.16	5,445,258
05 Sep 13	7.16600 +0.00	7.21	7.10	7.18	6,459,420
04 Sep 13	7.16500 +0.15	7.16	7.03	7.07	10,238,200
03 Sep 13	7.01200 -0.01	7.10	6.97	7.05	7,027,060
02 Sep 13	7.02600 +0.17	7.07	6.96	6.98	6,806,386
30 Aug 13	6.86000 +0.03	6.93	6.80	6.91	6,850,923
29 Aug 13	6.83100 +0.07	6.91	6.78	6.81	5,805,236
28 Aug 13	6.76000 -0.06	6.80	6.61	6.76	6,541,703
27 Aug 13	6.82200 -0.18	6.98	6.79	6.97	7,793,942
26 Aug 13	6.99800 -0.05	7.08	6.97	7.06	2,261,447
23 Aug 13	7.04900 -0.02	7.13	7.04	7.09	3,210,920
22 Aug 13	7.06800 +0.16	7.09	6.87	6.89	4,893,710
21 Aug 13	6.91200 +0.05	6.94	6.81	6.87	3,293,941
20 Aug 13	6.86700 -0.19	6.95	6.84	6.94	8,636,356
19 Aug 13	7.05500 -0.02	7.11	7.04	7.07	3,033,107
16 Aug 13	7.07800 +0.02	7.12	6.97	7.03	5,316,887
15 Aug 13	7.05800 -0.13	7.16	7.01	7.16	5,113,677
14 Aug 13	7.18700 +0.06	7.32	7.13	7.16	7,365,374
13 Aug 13	7.13000 +0.08	7.15	7.08	7.08	6,511,527
12 Aug 13	7.05300 +0.08	7.07	6.94	6.97	4,869,979
09 Aug 13	6.97500 -0.01	7.00	6.94	6.99	4,594,056
08 Aug 13	6.99000 +0.07	7.00	6.87	6.93	7,347,260
07 Aug 13	6.91700 +0.06	6.94	6.78	6.82	6,144,153
06 Aug 13	6.85400 +0.02	6.94	6.79	6.84	8,195,479
05 Aug 13	6.83800 +0.01	6.87	6.79	6.84	4,325,085
02 Aug 13	6.82500 -0.02	6.88	6.78	6.88	5,981,610
01 Aug 13	6.84900 +0.22	6.85	6.62	6.68	9,732,267
31 Jul 13	6.63400 -0.07	6.70	6.49	6.67	17,224,330
30 Jul 13	6.70000 -0.28	7.32	6.55	7.26	25,370,430
29 Jul 13	6.98400 -0.01	7.07	6.92	7.03	7,027,026
26 Jul 13	6.99100 -0.25	7.30	6.97	7.29	8,590,865
25 Jul 13	7.24100 +0.02	7.35	7.06	7.20	11,069,060
24 Jul 13	7.22400 +0.02	7.34	7.21	7.26	6,460,486
23 Jul 13	7.20100 +0.09	7.32	7.10	7.14	10,034,170
22 Jul 13	7.11000 +0.06	7.13	7.05	7.05	3,633,932
19 Jul 13	7.05000 -0.07	7.09	6.99	7.09	7,617,451
18 Jul 13	7.12300 +0.03	7.13	7.05	7.08	5,111,076
17 Jul 13	7.09200 +0.16	7.11	6.87	6.97	6,177,551
16 Jul 13	6.93500 -0.04	6.99	6.92	6.97	3,864,331
15 Jul 13	6.97200 +0.05	7.15	6.94	6.95	7,147,035
12 Jul 13	6.92600 +0.15	6.95	6.79	6.79	8,522,679
11 Jul 13	6.77300 +0.14	6.79	6.65	6.69	6,518,491
10 Jul 13	6.62800 +0.02	6.63	6.44	6.57	6,607,118
09 Jul 13	6.60300 +0.02	6.68	6.57	6.63	5,171,543
08 Jul 13	6.58400 +0.16	6.62	6.51	6.57	7,116,996
05 Jul 13	6.42700 -0.17	6.71	6.41	6.61	10,665,060
04 Jul 13	6.60100 +0.28	6.61	6.37	6.39	7,664,686
03 Jul 13	6.32500 -0.08	6.39	6.25	6.36	5,659,306
02 Jul 13	6.40600 +0.05	6.44	6.33	6.40	6,101,156
01 Jul 13	6.35900 -0.07	6.47	6.31	6.44	6,145,459
28 Jun 13	6.43000 -0.08	6.59	6.32	6.56	7,394,948
27 Jun 13	6.50700 +0.01	6.56	6.49	6.53	5,712,461
26 Jun 13	6.50000 +0.31	6.53	6.23	6.24	13,982,370
25 Jun 13	6.19100 +0.11	6.19	6.05	6.13	12,481,460
24 Jun 13	6.08300 -0.07	6.21	6.02	6.18	10,515,740
21 Jun 13	6.15600 -0.29	6.52	6.16	6.49	18,721,640
20 Jun 13	6.44200 -0.39	6.74	6.42	6.74	13,948,900
19 Jun 13	6.83500 +0.00	6.97	6.77	6.88	8,388,146
18 Jun 13	6.83500 +0.29	6.87	6.56	6.61	12,849,100
17 Jun 13	6.54400 -0.02	6.63	6.54	6.60	3,507,391
14 Jun 13	6.56000 +0.02	6.63	6.54	6.61	5,093,129
13 Jun 13	6.53700 +0.01	6.55	6.34	6.43	6,647,760
12 Jun 13	6.53200 -0.13	6.70	6.49	6.68	6,443,829
11 Jun 13	6.66500 +0.21	6.67	6.54	6.59	12,674,590
10 Jun 13	6.45100 +0.01	6.52	6.42	6.47	3,867,407
07 Jun 13	6.44100 +0.09	6.46	6.26	6.40	7,162,900
06 Jun 13	6.34600 -0.07	6.47	6.34	6.44	5,992,736
05 Jun 13	6.41700 -0.16	6.69	6.41	6.58	8,338,561
04 Jun 13	6.58200 +0.12	6.70	6.54	6.55	9,341,684
03 Jun 13	6.46600 -0.08	6.52	6.42	6.49	6,098,703
31 May 13	6.55000 -0.06	6.60	6.47	6.57	7,469,476
30 May 13	6.61000 +0.21	6.66	6.39	6.39	9,442,386
29 May 13	6.40000 -0.06	6.48	6.36	6.44	6,102,047
28 May 13	6.45900 +0.14	6.52	6.35	6.38	7,446,154
27 May 13	6.32200 +0.07	6.34	6.26	6.28	2,048,340
24 May 13	6.25100 -0.13	6.44	6.24	6.43	5,958,587
23 May 13	6.38000 -0.24	6.51	6.29	6.51	8,917,144
22 May 13	6.61900 -0.02	6.68	6.56	6.64	8,149,096
21 May 13	6.64300 +0.19	6.66	6.53	6.54	9,604,687
20 May 13	6.45500 +0.05	6.46	6.38	6.45	4,456,183
17 May 13	6.40100 -0.03	6.45	6.36	6.40	7,969,845
16 May 13	6.43000 -0.10	6.49	6.39	6.45	8,384,858
15 May 13	6.53400 -0.12	6.65	6.51	6.65	5,173,880
14 May 13	6.65200 +0.02	6.67	6.58	6.66	5,800,606
13 May 13	6.63500 -0.02	6.68	6.56	6.65	5,681,967
10 May 13	6.65900 -0.10	6.84	6.64	6.76	8,325,190
09 May 13	6.75500 +0.06	6.76	6.64	6.69	5,120,593
08 May 13	6.69900 +0.02	6.73	6.65	6.69	7,101,921
07 May 13	6.68200 +0.10	6.70	6.58	6.59	8,215,421
06 May 13	6.58200 -0.10	6.72	6.58	6.67	6,174,332
03 May 13	6.68100 +0.09	6.72	6.53	6.62	10,648,640
02 May 13	6.59000 +0.60	6.63	6.36	6.46	27,121,100
30 Apr 13	5.99500 +0.08	6.01	5.92	5.92	7,077,617
29 Apr 13	5.91100 +0.01	5.97	5.87	5.92	5,031,765
26 Apr 13	5.90500 +0.00	5.99	5.81	5.92	8,989,743
25 Apr 13	5.90900 +0.18	5.94	5.72	5.73	8,473,485
24 Apr 13	5.72600 +0.12	5.75	5.62	5.63	10,114,610
23 Apr 13	5.60200 +0.18	5.61	5.38	5.44	14,650,600
22 Apr 13	5.41900 -0.04	5.51	5.36	5.48	9,564,134
19 Apr 13	5.45900 -0.06	5.63	5.40	5.59	9,174,352
18 Apr 13	5.51500 +0.08	5.64	5.47	5.57	9,732,376
17 Apr 13	5.43400 -0.28	5.70	5.43	5.69	13,473,680
16 Apr 13	5.70900 +0.01	5.85	5.69	5.75	9,822,451
15 Apr 13	5.70300 -0.24	5.92	5.69	5.90	8,155,316
12 Apr 13	5.93900 -0.19	6.09	5.82	6.09	8,965,654
11 Apr 13	6.12800 +0.16	6.14	5.94	5.95	7,028,540
10 Apr 13	5.96300 +0.10	5.97	5.87	5.89	9,617,779
09 Apr 13	5.86500 -0.15	6.05	5.85	6.03	8,377,834
08 Apr 13	6.01100 -0.02	6.07	5.99	6.06	5,059,822
05 Apr 13	6.02800 -0.12	6.22	5.94	6.18	8,652,133
04 Apr 13	6.15100 -0.02	6.22	6.13	6.20	6,029,794
03 Apr 13	6.17300 +0.06	6.24	6.10	6.11	5,506,089
02 Apr 13	6.11500 -0.05	6.21	6.07	6.18	6,591,189
28 Mar 13	6.16000 -0.05	6.26	6.14	6.24	5,127,255
27 Mar 13	6.20700 -0.07	6.36	6.16	6.32	4,840,540
26 Mar 13	6.28100 +0.03	6.35	6.23	6.25	4,858,173
25 Mar 13	6.24900 +0.03	6.36	6.18	6.30	6,056,006
22 Mar 13	6.22100 -0.06	6.30	6.18	6.30	5,161,277
21 Mar 13	6.28400 -0.17	6.44	6.26	6.43	7,586,974
20 Mar 13	6.45300 +0.00	6.54	6.38	6.47	6,232,485
19 Mar 13	6.45000 -0.04	6.59	6.41	6.46	6,821,582
18 Mar 13	6.48800 -0.12	6.52	6.43	6.49	6,132,401
15 Mar 13	6.60500 +0.05	6.68	6.56	6.56	11,317,220
14 Mar 13	6.55900 -0.06	6.69	6.55	6.68	5,796,321
13 Mar 13	6.61900 -0.16	6.69	6.52	6.62	9,700,258
12 Mar 13	6.77900 -0.01	6.87	6.77	6.80	4,125,429
11 Mar 13	6.78800 -0.06	6.87	6.74	6.87	5,123,937
08 Mar 13	6.85000 +0.36	6.93	6.57	6.60	14,942,080
07 Mar 13	6.48500 -0.06	6.64	6.48	6.59	5,083,046
06 Mar 13	6.54800 +0.05	6.65	6.51	6.53	6,872,284
05 Mar 13	6.50300 +0.11	6.53	6.42	6.47	6,284,948
04 Mar 13	6.39000 -0.13	6.48	6.38	6.48	4,076,767
01 Mar 13	6.52300 -0.04	6.57	6.38	6.50	7,348,073
28 Feb 13	6.56100 +0.12	6.59	6.42	6.51	9,172,859
27 Feb 13	6.43900 +0.10	6.46	6.33	6.41	4,748,715
26 Feb 13	6.33600 -0.19	6.46	6.32	6.40	8,972,200
25 Feb 13	6.52700 +0.15	6.59	6.40	6.43	8,403,610
22 Feb 13	6.37200 -0.18	6.64	6.36	6.60	8,446,067
21 Feb 13	6.54900 -0.12	6.63	6.45	6.62	6,948,153
20 Feb 13	6.66800 +0.12	6.75	6.56	6.57	8,139,959
19 Feb 13	6.54700 +0.29	6.56	6.23	6.24	10,003,370
18 Feb 13	6.25500 -0.05	6.32	6.23	6.29	2,371,650
15 Feb 13	6.30300 +0.02	6.40	6.28	6.28	6,952,070
14 Feb 13	6.28600 -0.14	6.38	6.15	6.32	9,510,234
13 Feb 13	6.42700 +0.02	6.46	6.37	6.40	4,632,950
12 Feb 13	6.40800 -0.07	6.47	6.36	6.45	7,072,526
11 Feb 13	6.47900 -0.07	6.55	6.44	6.50	5,082,313
08 Feb 13	6.54500 +0.10	6.55	6.42	6.45	4,874,914
07 Feb 13	6.44700 -0.07	6.58	6.41	6.50	6,520,467
06 Feb 13	6.52100 -0.02	6.62	6.37	6.58	8,381,267
05 Feb 13	6.54200 -0.16	6.75	6.53	6.70	10,635,640
04 Feb 13	6.70000 -0.19	6.97	6.69	6.92	8,185,966
01 Feb 13	6.89100 +0.25	6.92	6.70	6.80	11,227,670
31 Jan 13	6.64500 +0.25	6.78	6.43	6.44	16,833,040
30 Jan 13	6.39400 -0.10	6.64	6.35	6.49	8,767,792
29 Jan 13	6.49800 -0.17	6.67	6.42	6.66	9,881,646
28 Jan 13	6.66500 -0.03	6.78	6.65	6.73	3,763,781
25 Jan 13	6.69500 +0.03	6.70	6.54	6.64	6,459,034
24 Jan 13	6.67000 -0.06	6.74	6.63	6.71	8,291,402
23 Jan 13	6.73000 +0.07	6.80	6.69	6.69	5,688,821
22 Jan 13	6.66100 -0.09	6.76	6.61	6.73	6,484,412
21 Jan 13	6.74800 +0.04	6.77	6.68	6.74	2,732,420
18 Jan 13	6.70400 -0.02	6.80	6.70	6.76	6,602,781
17 Jan 13	6.72200 +0.13	6.78	6.51	6.56	7,999,280
16 Jan 13	6.59200 -0.05	6.65	6.55	6.60	7,792,476
15 Jan 13	6.64200 +0.15	6.66	6.54	6.62	9,547,404
14 Jan 13	6.49400 -0.05	6.58	6.44	6.58	4,353,679
11 Jan 13	6.54000 -0.10	6.68	6.51	6.67	4,475,976
10 Jan 13	6.63900 +0.18	6.69	6.47	6.51	9,387,280
09 Jan 13	6.45800 +0.14	6.50	6.35	6.35	5,889,154
08 Jan 13	6.31900 -0.11	6.47	6.31	6.40	5,684,924
07 Jan 13	6.43100 -0.14	6.51	6.33	6.50	9,299,734
04 Jan 13	6.57400 +0.05	6.58	6.40	6.50	7,658,495
03 Jan 13	6.52400 +0.13	6.53	6.39	6.39	6,222,969
02 Jan 13	6.39500 +0.27	6.40	6.26	6.33	6,312,233
28 Dec 12	6.12900 -0.05	6.21	6.12	6.16	2,277,224
27 Dec 12	6.17600 -0.01	6.25	6.16	6.17	3,092,413
21 Dec 12	6.18800 +0.00	6.30	6.19	6.26	12,059,910
20 Dec 12	6.18900 -0.07	6.24	6.14	6.23	7,390,327
19 Dec 12	6.26400 +0.21	6.29	6.10	6.11	10,754,360
18 Dec 12	6.05300 +0.16	6.07	5.94	5.94	7,587,501
17 Dec 12	5.89400 +0.08	5.96	5.84	5.85	6,249,590
14 Dec 12	5.81800 +0.03	5.84	5.77	5.82	5,074,533
13 Dec 12	5.78500 +0.01	5.82	5.74	5.80	7,473,028
12 Dec 12	5.77000 -0.06	5.86	5.76	5.86	5,241,575
11 Dec 12	5.83300 +0.03	5.86	5.76	5.84	5,672,581
10 Dec 12	5.80300 -0.01	5.85	5.71	5.80	7,195,262
07 Dec 12	5.81300 +0.02	5.83	5.73	5.83	6,331,717
06 Dec 12	5.79400 +0.08	5.83	5.68	5.76	9,651,478
05 Dec 12	5.71600 +0.01	5.83	5.68	5.77	9,196,521
04 Dec 12	5.70500 -0.22	5.93	5.69	5.92	11,384,590
03 Dec 12	5.92700 +0.03	6.01	5.90	5.91	7,541,318
30 Nov 12	5.89600 -0.04	5.93	5.89	5.92	4,968,514
29 Nov 12	5.93300 +0.10	6.00	5.86	5.86	8,677,076
28 Nov 12	5.83400 -0.05	5.88	5.66	5.86	7,357,697
27 Nov 12	5.88000 +0.03	5.96	5.83	5.91	6,107,606
26 Nov 12	5.85000 -0.07	5.94	5.83	5.90	4,092,149
23 Nov 12	5.91600 +0.01	5.93	5.77	5.89	6,183,604
22 Nov 12	5.90600 +0.06	5.96	5.87	5.87	7,208,729
21 Nov 12	5.85100 +0.14	5.86	5.70	5.70	7,820,249
20 Nov 12	5.71400 +0.01	5.74	5.60	5.66	7,481,467
19 Nov 12	5.70300 +0.33	5.72	5.42	5.42	11,586,280
16 Nov 12	5.37000 -0.09	5.49	5.35	5.47	9,468,272
15 Nov 12	5.45800 -0.09	5.54	5.40	5.50	11,780,740
14 Nov 12	5.55000 +0.31	5.64	5.20	5.20	22,263,980
13 Nov 12	5.24200 -0.03	5.30	5.14	5.25	7,738,288
12 Nov 12	5.27200 -0.09	5.37	5.25	5.35	5,520,041
09 Nov 12	5.36500 +0.03	5.49	5.30	5.36	8,818,430
08 Nov 12	5.33000 -0.07	5.45	5.32	5.43	9,986,373
07 Nov 12	5.40000 -0.27	5.70	5.34	5.69	11,447,060
06 Nov 12	5.67300 +0.11	5.69	5.59	5.60	5,406,864
05 Nov 12	5.56500 +0.02	5.61	5.48	5.53	3,633,796
02 Nov 12	5.54600 +0.08	5.68	5.45	5.46	8,912,229
01 Nov 12	5.46600 +0.22	5.47	5.25	5.26	7,058,943
31 Oct 12	5.25000 -0.16	5.49	5.25	5.43	6,951,157
30 Oct 12	5.40900 +0.11	5.44	5.31	5.31	6,641,237
29 Oct 12	5.30100 +0.02	5.33	5.24	5.29	3,415,999
26 Oct 12	5.28600 +0.06	5.32	5.15	5.21	5,348,051
25 Oct 12	5.22200 +0.00	5.27	5.18	5.21	7,477,759
24 Oct 12	5.22400 -0.01	5.32	5.13	5.25	7,558,174
23 Oct 12	5.23300 -0.15	5.39	5.20	5.38	8,086,546
22 Oct 12	5.37900 +0.07	5.43	5.26	5.32	5,292,173
19 Oct 12	5.30500 -0.09	5.39	5.28	5.38	10,677,770
18 Oct 12	5.39100 +0.17	5.43	5.22	5.23	20,646,440
17 Oct 12	5.21800 +0.08	5.24	5.10	5.13	7,699,579
16 Oct 12	5.13600 +0.17	5.17	5.01	5.01	10,084,480
15 Oct 12	4.96200 -0.08	5.08	4.94	5.04	12,721,720
12 Oct 12	5.04600 -0.04	5.10	4.98	5.05	9,012,308
11 Oct 12	5.08400 +0.08	5.11	4.97	5.00	6,640,670
10 Oct 12	5.00000 -0.05	5.08	4.97	5.03	6,643,903
09 Oct 12	5.04900 -0.06	5.15	5.03	5.11	9,254,583
08 Oct 12	5.10700 -0.12	5.20	5.11	5.19	11,972,230
05 Oct 12	5.23100 +0.17	5.25	5.07	5.10	9,069,587
04 Oct 12	5.06500 +0.06	5.10	4.99	5.03	6,274,572
03 Oct 12	5.00600 -0.03	5.03	4.93	4.99	5,840,422
02 Oct 12	5.03400 -0.13	5.17	5.00	5.13	9,343,472
01 Oct 12	5.16000 +0.22	5.17	4.95	4.95	11,379,040
28 Sep 12	4.93800 -0.08	5.08	4.86	5.08	11,722,750
27 Sep 12	5.02100 +0.09	5.08	4.95	4.96	13,773,090
26 Sep 12	4.93500 -0.17	5.05	4.91	4.99	23,630,188
25 Sep 12	5.10600 -0.33	5.44	5.03	5.42	27,276,670
24 Sep 12	5.44000 -0.16	5.60	5.44	5.56	8,415,720
21 Sep 12	5.60200 -0.01	5.65	5.53	5.63	12,206,430
20 Sep 12	5.60900 -0.07	5.69	5.53	5.62	6,566,450
19 Sep 12	5.67800 -0.03	5.73	5.51	5.72	12,437,640
18 Sep 12	5.71200 -0.24	5.94	5.68	5.93	9,987,467
17 Sep 12	5.95500 -0.01	5.97	5.86	5.96	6,351,425
14 Sep 12	5.96900 +0.25	6.01	5.81	5.82	11,807,080
13 Sep 12	5.71800 -0.04	5.76	5.66	5.72	6,140,065
12 Sep 12	5.76200 +0.13	5.83	5.61	5.64	9,042,333
11 Sep 12	5.62900 +0.06	5.64	5.52	5.52	4,988,028
10 Sep 12	5.56700 -0.06	5.61	5.47	5.50	8,002,299
07 Sep 12	5.62800 +0.35	5.65	5.32	5.33	18,545,880
06 Sep 12	5.28000 +0.06	5.30	5.16	5.20	9,661,829
05 Sep 12	5.22400 -0.08	5.34	5.20	5.30	7,290,837
04 Sep 12	5.30100 -0.10	5.45	5.29	5.40	6,262,567
03 Sep 12	5.40300 -0.09	5.49	5.38	5.44	6,152,753
31 Aug 12	5.49500 +0.00	5.61	5.47	5.49	5,389,172
30 Aug 12	5.49800 -0.13	5.60	5.45	5.58	7,219,031
29 Aug 12	5.62300 -0.02	5.64	5.55	5.63	4,473,618
28 Aug 12	5.64000 -0.09	5.70	5.61	5.69	4,351,296
27 Aug 12	5.72800 +0.11	5.78	5.61	5.62	3,451,939
24 Aug 12	5.62000 -0.06	5.74	5.60	5.68	5,538,266
23 Aug 12	5.68400 -0.13	5.93	5.68	5.86	8,615,580
22 Aug 12	5.80900 -0.08	5.85	5.77	5.84	5,415,344
21 Aug 12	5.89300 +0.10	5.94	5.81	5.81	5,005,505
20 Aug 12	5.79400 -0.23	6.01	5.76	6.01	10,618,490
17 Aug 12	6.02400 +0.04	6.04	5.96	5.99	6,539,275
16 Aug 12	5.98200 +0.07	6.04	5.93	5.95	7,126,261
15 Aug 12	5.91000 +0.02	5.95	5.85	5.88	3,417,833
14 Aug 12	5.89000 +0.03	5.91	5.80	5.88	6,029,147
13 Aug 12	5.85500 -0.11	5.96	5.82	5.90	6,258,604
10 Aug 12	5.96300 +0.00	5.97	5.90	5.92	4,740,396
09 Aug 12	5.96000 +0.17	6.00	5.75	5.79	8,194,785
08 Aug 12	5.79100 -0.01	5.80	5.69	5.76	5,995,677
07 Aug 12	5.80500 +0.01	5.82	5.71	5.80	8,177,646
06 Aug 12	5.79800 +0.11	5.84	5.68	5.71	5,895,255
03 Aug 12	5.68400 +0.23	5.71	5.43	5.46	8,145,804
02 Aug 12	5.45200 -0.27	5.69	5.45	5.67	12,200,590
01 Aug 12	5.72000 -0.21	5.97	5.67	5.90	11,432,720
31 Jul 12	5.92900 +0.37	6.12	5.68	5.70	22,090,880
30 Jul 12	5.55700 +0.05	5.59	5.35	5.40	6,716,532
27 Jul 12	5.50900 +0.06	5.55	5.30	5.48	8,895,115
26 Jul 12	5.45200 +0.10	5.48	5.25	5.34	6,754,336
25 Jul 12	5.35100 -0.02	5.47	5.28	5.33	6,349,544
24 Jul 12	5.36900 -0.04	5.45	5.28	5.41	6,205,558
23 Jul 12	5.40900 -0.22	5.58	5.30	5.58	9,575,664
20 Jul 12	5.63300 -0.06	5.75	5.62	5.69	8,249,251
19 Jul 12	5.68900 +0.25	5.77	5.48	5.48	14,300,680
18 Jul 12	5.43700 +0.17	5.44	5.21	5.29	6,485,054
17 Jul 12	5.27000 -0.10	5.39	5.22	5.38	8,619,652
16 Jul 12	5.37200 +0.14	5.42	5.26	5.26	10,389,430
13 Jul 12	5.23000 +0.15	5.23	5.07	5.09	5,998,342
12 Jul 12	5.08300 -0.07	5.15	5.01	5.12	8,285,673
11 Jul 12	5.15700 -0.12	5.29	5.12	5.26	7,770,521
10 Jul 12	5.27600 +0.13	5.41	5.17	5.19	9,169,382
09 Jul 12	5.14900 -0.06	5.21	5.13	5.21	7,678,136
06 Jul 12	5.21300 -0.26	5.49	5.17	5.48	12,373,010
05 Jul 12	5.47600 -0.09	5.55	5.41	5.53	8,916,808
04 Jul 12	5.56700 +0.04	5.57	5.44	5.49	4,363,810
03 Jul 12	5.53000 +0.06	5.53	5.43	5.50	7,095,533
02 Jul 12	5.47500 +0.14	5.49	5.29	5.30	10,524,580
29 Jun 12	5.33200 +0.24	5.34	5.13	5.16	11,865,970
28 Jun 12	5.09500 -0.13	5.26	4.98	5.25	15,698,430
27 Jun 12	5.22700 -0.13	5.30	5.08	5.11	20,649,120
26 Jun 12	5.35300 -0.72	6.10	5.27	6.09	32,654,220
25 Jun 12	6.07100 -0.10	6.16	6.04	6.13	6,463,193
22 Jun 12	6.16700 -0.23	6.32	6.12	6.30	8,582,615
21 Jun 12	6.39700 +0.00	6.48	6.26	6.37	6,673,568
20 Jun 12	6.39800 +0.11	6.41	6.20	6.30	6,584,853
19 Jun 12	6.28600 +0.16	6.30	6.11	6.14	7,259,349
18 Jun 12	6.12300 +0.19	6.16	6.01	6.05	11,296,580
15 Jun 12	5.93400 -0.02	6.02	5.78	5.98	23,367,800
14 Jun 12	5.95800 -0.20	6.14	5.94	6.12	9,208,698
13 Jun 12	6.16000 +0.03	6.26	6.07	6.18	7,497,553
12 Jun 12	6.12900 -0.11	6.26	6.03	6.21	9,812,035
11 Jun 12	6.23600 +0.03	6.40	6.22	6.35	8,344,527
08 Jun 12	6.20400 -0.09	6.23	6.11	6.22	6,841,728
07 Jun 12	6.29500 +0.12	6.38	6.16	6.20	7,573,426
06 Jun 12	6.18000 +0.23	6.18	5.99	6.03	9,103,857
05 Jun 12	5.94700 +0.12	5.98	5.77	5.86	7,092,830
04 Jun 12	5.83200 -0.19	5.99	5.80	5.95	7,878,019
01 Jun 12	6.02500 -0.36	6.38	5.87	6.38	15,479,890
31 May 12	6.38800 +0.02	6.45	6.31	6.40	8,994,458
30 May 12	6.36700 -0.05	6.42	6.26	6.37	8,733,839
29 May 12	6.41600 +0.27	6.45	6.22	6.23	9,071,058
28 May 12	6.14400 +0.01	6.25	6.14	6.20	4,081,709
25 May 12	6.13800 -0.11	6.34	6.01	6.25	10,975,640
24 May 12	6.25000 -0.07	6.41	6.19	6.38	8,058,696
23 May 12	6.31800 -0.21	6.47	6.30	6.40	9,156,919
22 May 12	6.52400 +0.19	6.54	6.32	6.32	9,347,033
21 May 12	6.33200 +0.13	6.38	6.16	6.17	7,188,427
18 May 12	6.20100 -0.23	6.39	6.20	6.34	10,755,830
17 May 12	6.42900 -0.24	6.69	6.42	6.68	5,727,230
16 May 12	6.66400 -0.02	6.71	6.56	6.63	8,100,294
15 May 12	6.68700 +0.02	6.76	6.63	6.70	7,246,570
14 May 12	6.66600 -0.23	6.81	6.62	6.80	7,582,351
11 May 12	6.89700 +0.11	6.91	6.70	6.75	5,750,477
10 May 12	6.78400 +0.14	6.82	6.61	6.73	7,568,992
09 May 12	6.63900 -0.17	6.83	6.57	6.80	12,768,970
08 May 12	6.81000 -0.28	7.10	6.75	7.10	9,332,257
07 May 12	7.09000 +0.04	7.13	6.79	6.86	7,207,774
04 May 12	7.04600 -0.24	7.37	7.02	7.32	9,074,192
03 May 12	7.28100 -0.24	7.68	7.16	7.68	17,920,140
02 May 12	7.51700 +0.00	7.66	7.42	7.63	7,466,212
30 Apr 12	7.52100 +0.06	7.55	7.44	7.48	5,650,979
27 Apr 12	7.46200 -0.01	7.51	7.35	7.37	6,086,602
26 Apr 12	7.47100 +0.07	7.49	7.31	7.38	6,759,596
25 Apr 12	7.40300 +0.13	7.42	7.28	7.31	6,654,599
24 Apr 12	7.27200 +0.15	7.43	7.18	7.22	8,407,126
23 Apr 12	7.11900 -0.51	7.51	7.09	7.50	11,172,880
20 Apr 12	7.62600 -0.05	7.70	7.45	7.68	9,627,570
19 Apr 12	7.67300 +0.10	7.79	7.58	7.61	11,117,820
18 Apr 12	7.57700 +0.01	7.66	7.50	7.56	8,592,199
17 Apr 12	7.56600 +0.12	7.57	7.35	7.43	8,208,490
16 Apr 12	7.44400 +0.07	7.51	7.32	7.36	5,980,806
13 Apr 12	7.37400 -0.17	7.58	7.34	7.54	7,450,785
12 Apr 12	7.54300 +0.41	7.58	7.35	7.45	15,586,950
11 Apr 12	7.13200 +0.01	7.19	6.99	7.15	12,381,850
10 Apr 12	7.12600 -0.34	7.36	7.13	7.35	8,634,093
05 Apr 12	7.46200 +0.03	7.53	7.37	7.49	7,859,190
04 Apr 12	7.42800 -0.45	7.82	7.42	7.80	13,448,020
03 Apr 12	7.88000 +0.02	7.99	7.78	7.88	8,724,663
02 Apr 12	7.86200 +0.20	7.88	7.68	7.68	8,201,976
30 Mar 12	7.66600 +0.07	7.68	7.57	7.65	4,541,644
29 Mar 12	7.59400 -0.09	7.71	7.54	7.64	4,829,044
28 Mar 12	7.68700 +0.14	7.76	7.55	7.60	10,127,130
27 Mar 12	7.54900 -0.03	7.65	7.52	7.62	4,697,139
26 Mar 12	7.57600 +0.14	7.60	7.43	7.47	4,505,291
23 Mar 12	7.44000 +0.07	7.47	7.37	7.37	4,839,892
22 Mar 12	7.37000 -0.01	7.45	7.28	7.38	6,674,643
21 Mar 12	7.37500 -0.03	7.48	7.29	7.44	6,366,267
20 Mar 12	7.41000 -0.23	7.60	7.41	7.60	6,809,073
19 Mar 12	7.64400 +0.05	7.68	7.59	7.62	4,567,650
16 Mar 12	7.59800 -0.04	7.69	7.58	7.65	13,426,050
15 Mar 12	7.63800 +0.17	7.66	7.49	7.50	7,847,535
14 Mar 12	7.47000 -0.06	7.62	7.46	7.57	6,809,580
13 Mar 12	7.52600 -0.07	7.68	7.47	7.66	7,556,243
12 Mar 12	7.59300 +0.04	7.63	7.48	7.56	4,346,547
09 Mar 12	7.55700 -0.01	7.61	7.44	7.53	6,333,243
08 Mar 12	7.57000 +0.29	7.58	7.35	7.35	8,624,480
07 Mar 12	7.28000 +0.12	7.32	7.16	7.18	6,744,320
06 Mar 12	7.16000 -0.39	7.51	7.14	7.51	10,538,870
05 Mar 12	7.55000 -0.14	7.64	7.50	7.63	4,832,704
02 Mar 12	7.69500 +0.15	7.71	7.53	7.53	6,776,561
01 Mar 12	7.54600 -0.05	7.61	7.45	7.54	5,860,467
29 Feb 12	7.59100 -0.13	7.82	7.58	7.74	6,051,486
28 Feb 12	7.72500 +0.16	7.74	7.53	7.59	5,886,834
27 Feb 12	7.56200 -0.02	7.59	7.40	7.52	4,504,475
24 Feb 12	7.58600 +0.02	7.68	7.51	7.61	4,970,722
23 Feb 12	7.56700 +0.00	7.69	7.45	7.54	6,245,489
22 Feb 12	7.56600 -0.08	7.67	7.56	7.67	4,443,986
21 Feb 12	7.65000 -0.16	7.81	7.62	7.79	5,656,705
20 Feb 12	7.81000 +0.24	7.93	7.59	7.60	8,272,453
17 Feb 12	7.57100 +0.26	7.63	7.39	7.40	9,983,172
16 Feb 12	7.31200 -0.04	7.35	7.18	7.28	6,117,289
15 Feb 12	7.35200 +0.25	7.37	7.12	7.20	13,851,770
14 Feb 12	7.10300 -0.32	7.53	7.04	7.39	19,389,972
13 Feb 12	7.42500 -0.04	7.59	7.30	7.52	7,701,488
10 Feb 12	7.46700 +0.01	7.62	7.47	7.52	9,049,787
09 Feb 12	7.45500 -0.06	7.58	7.36	7.57	10,864,790
08 Feb 12	7.51200 -0.11	7.70	7.50	7.66	10,072,300
07 Feb 12	7.62400 -0.03	7.73	7.47	7.70	7,946,892
06 Feb 12	7.65200 +0.05	7.77	7.55	7.60	7,500,314
03 Feb 12	7.60600 +0.15	7.64	7.41	7.43	9,261,322
02 Feb 12	7.45400 +0.09	7.52	7.35	7.39	10,621,840
01 Feb 12	7.36900 +0.39	7.40	7.05	7.10	20,726,100
31 Jan 12	6.97600 +0.08	7.09	6.95	6.96	7,669,104
30 Jan 12	6.90000 -0.21	7.10	6.90	7.03	8,156,143
27 Jan 12	7.11000 +0.00	7.15	7.01	7.06	7,130,546
26 Jan 12	7.11400 +0.13	7.14	6.98	7.02	8,440,155
25 Jan 12	6.98600 +0.07	6.99	6.89	6.99	7,435,520
24 Jan 12	6.91700 -0.07	6.96	6.83	6.94	8,419,244
23 Jan 12	6.99000 +0.13	7.01	6.81	6.85	7,311,343
20 Jan 12	6.86400 -0.09	7.01	6.82	7.01	9,774,481
19 Jan 12	6.95100 -0.02	7.07	6.85	7.01	12,460,090
18 Jan 12	6.96700 +0.20	6.98	6.80	6.81	16,545,939
17 Jan 12	6.76800 +0.22	6.77	6.55	6.62	11,770,860
16 Jan 12	6.55000 +0.20	6.58	6.31	6.32	7,896,664
13 Jan 12	6.35000 +0.02	6.41	6.26	6.41	7,601,508
12 Jan 12	6.33000 -0.10	6.51	6.27	6.45	8,620,154
11 Jan 12	6.42600 +0.13	6.45	6.28	6.28	10,374,540
10 Jan 12	6.29400 +0.13	6.33	6.19	6.24	7,061,449
09 Jan 12	6.16300 -0.03	6.21	6.13	6.16	4,513,785
06 Jan 12	6.19000 +0.02	6.28	6.15	6.18	5,911,187
05 Jan 12	6.16700 +0.10	6.18	6.05	6.06	6,488,989
04 Jan 12	6.06300 -0.02	6.12	6.04	6.05	4,352,903
03 Jan 12	6.08100 +0.02	6.17	6.08	6.10	6,969,455
02 Jan 12	6.06000 +0.24	6.08	5.81	5.83	5,980,239
30 Dec 11	5.81600 +0.02	5.84	5.76	5.82	1,671,188
29 Dec 11	5.79400 +0.06	5.81	5.71	5.75	3,189,147
28 Dec 11	5.73100 -0.10	5.87	5.72	5.82	3,172,404
27 Dec 11	5.83200 +0.01	5.86	5.79	5.81	1,884,829
23 Dec 11	5.81800 +0.05	5.82	5.74	5.80	2,336,900
22 Dec 11	5.76500 +0.06	5.79	5.70	5.73	4,162,545
21 Dec 11	5.70100 -0.07	5.87	5.69	5.83	5,686,784
20 Dec 11	5.77100 +0.16	5.77	5.55	5.61	5,984,006
19 Dec 11	5.60900 -0.16	5.78	5.59	5.70	6,255,338
16 Dec 11	5.76500 -0.04	5.85	5.73	5.85	13,096,300
15 Dec 11	5.80100 +0.17	5.87	5.63	5.68	9,159,778
14 Dec 11	5.63300 -0.09	5.72	5.59	5.67	8,842,115
13 Dec 11	5.72500 -0.01	5.85	5.71	5.78	8,902,288
12 Dec 11	5.73600 -0.14	5.92	5.72	5.87	9,577,814
09 Dec 11	5.87700 -0.10	5.98	5.74	5.87	13,972,880
08 Dec 11	5.98000 -0.09	6.17	5.98	6.12	7,888,694
07 Dec 11	6.07400 -0.18	6.34	6.03	6.33	7,651,680
06 Dec 11	6.25400 -0.02	6.30	6.19	6.20	6,382,073
05 Dec 11	6.27100 +0.01	6.35	6.16	6.32	5,703,809
02 Dec 11	6.26300 +0.05	6.34	6.25	6.28	7,751,811
01 Dec 11	6.21700 +0.07	6.29	6.12	6.17	9,480,845
30 Nov 11	6.14200 +0.25	6.19	5.79	5.85	13,325,500
29 Nov 11	5.89000 -0.01	6.00	5.77	5.84	9,061,182
28 Nov 11	5.90000 +0.15	5.94	5.77	5.80	7,599,780
25 Nov 11	5.74800 +0.13	5.80	5.53	5.65	9,480,562
24 Nov 11	5.62200 +0.03	5.76	5.55	5.68	9,566,157
23 Nov 11	5.59200 +0.07	5.73	5.41	5.46	14,212,590
22 Nov 11	5.51800 -0.22	5.79	5.51	5.75	10,630,870
21 Nov 11	5.74000 -0.17	5.88	5.69	5.88	11,066,510
18 Nov 11	5.91400 -0.14	6.05	5.81	5.99	14,225,170
17 Nov 11	6.05000 -0.21	6.27	5.99	6.25	14,513,710
16 Nov 11	6.25700 -0.19	6.29	6.05	6.09	18,624,052
15 Nov 11	6.45000 -0.23	6.64	6.34	6.61	11,474,810
14 Nov 11	6.67900 +0.00	6.79	6.64	6.77	7,465,693
11 Nov 11	6.68000 +0.17	6.69	6.51	6.52	6,438,353
10 Nov 11	6.51400 -0.01	6.64	6.34	6.36	10,688,100
09 Nov 11	6.51900 -0.17	6.79	6.41	6.76	12,539,140
08 Nov 11	6.68700 +0.22	6.76	6.48	6.49	11,460,950
07 Nov 11	6.46300 -0.04	6.56	6.32	6.41	8,028,066
04 Nov 11	6.50200 +0.02	6.62	6.45	6.53	10,489,910
03 Nov 11	6.48400 +0.30	6.50	6.00	6.06	15,621,260
02 Nov 11	6.18500 +0.14	6.22	5.99	6.14	12,337,730
01 Nov 11	6.04200 -0.49	6.33	5.81	6.31	25,959,480
31 Oct 11	6.52900 -0.05	6.62	6.50	6.54	8,495,801
28 Oct 11	6.58100 -0.02	6.78	6.54	6.65	10,943,200
27 Oct 11	6.60200 +0.24	6.65	6.46	6.53	13,610,040
26 Oct 11	6.36200 -0.08	6.54	6.28	6.41	10,011,780
25 Oct 11	6.44600 +0.18	6.52	6.16	6.22	15,951,020
24 Oct 11	6.27000 +0.16	6.28	6.07	6.13	8,482,677
21 Oct 11	6.10800 +0.18	6.11	5.85	5.95	13,045,360
20 Oct 11	5.92500 -0.04	6.05	5.84	5.90	8,347,656
19 Oct 11	5.97000 -0.07	6.07	5.89	6.07	10,671,440
18 Oct 11	6.04000 -0.04	6.10	5.87	5.98	11,344,450
17 Oct 11	6.07800 -0.01	6.33	6.02	6.20	13,700,910
14 Oct 11	6.08600 -0.26	6.57	6.00	6.39	32,474,960
13 Oct 11	6.34400 +0.05	6.42	6.28	6.38	18,975,788
12 Oct 11	6.29600 +0.22	6.36	5.98	6.07	14,548,840
11 Oct 11	6.07800 +0.03	6.13	5.94	6.05	13,486,320
10 Oct 11	6.04300 +0.31	6.04	5.65	5.80	10,541,220
07 Oct 11	5.73600 +0.04	5.87	5.63	5.71	9,644,539
06 Oct 11	5.69400 +0.22	5.69	5.45	5.52	14,491,370
05 Oct 11	5.47400 +0.26	5.49	5.27	5.40	12,848,700
04 Oct 11	5.21500 -0.18	5.30	5.00	5.29	17,512,490
03 Oct 11	5.39300 -0.19	5.45	5.27	5.40	9,344,527
30 Sep 11	5.58800 -0.21	5.74	5.50	5.71	14,967,620
29 Sep 11	5.79600 -0.14	6.00	5.76	5.88	9,390,357
28 Sep 11	5.93800 -0.16	6.16	5.89	6.07	9,205,674
27 Sep 11	6.09800 +0.30	6.11	5.91	5.97	11,155,380
26 Sep 11	5.79300 -0.07	6.00	5.67	5.75	13,150,950
23 Sep 11	5.86000 +0.06	5.89	5.52	5.87	12,191,710
22 Sep 11	5.79700 -0.33	6.03	5.76	5.94	11,898,090
21 Sep 11	6.12400 -0.22	6.34	6.10	6.32	11,314,820
20 Sep 11	6.34500 +0.37	6.34	5.89	5.91	14,610,420
19 Sep 11	5.97300 -0.26	6.15	5.96	6.05	14,661,990
16 Sep 11	6.22900 -0.07	6.44	6.18	6.41	17,803,820
15 Sep 11	6.30300 +0.09	6.38	6.20	6.27	16,683,080
14 Sep 11	6.21600 +0.28	6.23	5.81	5.82	18,306,640
13 Sep 11	5.94100 +0.22	5.97	5.59	5.85	19,441,712
12 Sep 11	5.71700 +0.15	5.77	5.40	5.42	14,940,010
09 Sep 11	5.56600 -0.08	5.71	5.50	5.58	18,271,740
08 Sep 11	5.64400 +0.05	5.74	5.47	5.57	13,807,520
07 Sep 11	5.59000 +0.44	5.59	5.26	5.34	23,041,212
06 Sep 11	5.14800 -0.12	5.36	4.89	5.23	25,927,632
05 Sep 11	5.27000 -0.42	5.58	5.24	5.54	13,340,340
02 Sep 11	5.69300 -0.18	5.82	5.59	5.80	9,176,048
01 Sep 11	5.87400 -0.06	5.95	5.77	5.95	10,370,010
31 Aug 11	5.93700 +0.13	6.02	5.82	5.82	14,596,720
30 Aug 11	5.81200 -0.03	5.93	5.72	5.88	7,846,272
29 Aug 11	5.84600 +0.14	5.91	5.73	5.80	6,559,929
26 Aug 11	5.71000 +0.06	5.74	5.50	5.63	10,282,340
25 Aug 11	5.65300 -0.13	5.91	5.54	5.87	14,475,690
24 Aug 11	5.78600 +0.14	5.91	5.65	5.71	13,662,520
23 Aug 11	5.64500 +0.10	5.77	5.48	5.66	11,383,560
22 Aug 11	5.54500 -0.01	5.79	5.43	5.47	18,369,960
19 Aug 11	5.55900 +0.05	5.72	5.20	5.43	26,314,620
18 Aug 11	5.50400 -0.32	5.78	5.45	5.71	23,567,920
17 Aug 11	5.82200 -0.23	6.01	5.78	5.96	14,396,800
16 Aug 11	6.05500 -0.14	6.15	5.71	6.14	21,178,368
15 Aug 11	6.19100 -0.10	6.43	6.09	6.42	11,950,770
12 Aug 11	6.29500 +0.27	6.34	5.93	6.04	19,587,800
11 Aug 11	6.02500 +0.43	6.10	5.62	5.85	24,743,830
10 Aug 11	5.59400 -0.19	6.15	5.52	6.08	31,034,108
09 Aug 11	5.78800 +0.34	5.80	5.03	5.45	33,945,460
08 Aug 11	5.45200 -0.49	5.95	5.41	5.75	26,789,600
05 Aug 11	5.94500 -0.01	6.21	5.30	5.40	36,568,152
04 Aug 11	5.95500 -0.45	6.54	5.83	6.53	26,709,120
03 Aug 11	6.40200 -0.27	6.57	6.29	6.45	22,268,760
02 Aug 11	6.67200 -0.20	6.96	6.64	6.82	15,612,280
01 Aug 11	6.87200 -0.13	7.23	6.84	7.21	11,689,820
29 Jul 11	7.00700 +0.06	7.06	6.81	6.86	13,511,100
28 Jul 11	6.95100 -0.25	7.41	6.88	7.30	26,942,220
27 Jul 11	7.19900 -0.01	7.24	7.07	7.13	9,831,538
26 Jul 11	7.20600 -0.06	7.26	7.13	7.18	9,251,978
25 Jul 11	7.26300 +0.05	7.28	7.09	7.12	6,867,757
22 Jul 11	7.21100 +0.09	7.27	7.11	7.20	11,150,650
21 Jul 11	7.12400 -0.09	7.22	6.83	7.22	27,418,132
20 Jul 11	7.21000 -0.24	7.57	7.16	7.48	20,424,940
19 Jul 11	7.44700 +0.34	7.45	7.15	7.15	10,163,260
18 Jul 11	7.10300 -0.16	7.26	7.07	7.22	12,068,980
15 Jul 11	7.26500 -0.18	7.39	7.22	7.37	13,580,500
14 Jul 11	7.44000 -0.06	7.49	7.38	7.40	5,963,379
13 Jul 11	7.50000 +0.02	7.54	7.35	7.43	14,114,860
12 Jul 11	7.48300 -0.28	7.62	7.28	7.47	22,665,028
11 Jul 11	7.76200 -0.17	7.87	7.67	7.75	12,395,630
08 Jul 11	7.93700 -0.18	8.16	7.91	8.13	11,895,500
07 Jul 11	8.11500 +0.09	8.11	7.95	8.04	9,408,093
06 Jul 11	8.02900 +0.09	8.03	7.92	7.94	7,933,119
05 Jul 11	7.94000 -0.08	8.05	7.91	8.02	7,064,996
04 Jul 11	8.01500 +0.15	8.04	7.85	7.87	6,721,249
01 Jul 11	7.86500 +0.11	7.89	7.70	7.77	8,653,352
30 Jun 11	7.75200 +0.07	7.80	7.65	7.70	9,378,839
29 Jun 11	7.67900 +0.26	7.69	7.45	7.46	12,986,740
28 Jun 11	7.41600 +0.06	7.47	7.31	7.39	8,124,575
27 Jun 11	7.36000 -0.01	7.42	7.32	7.35	5,320,286
24 Jun 11	7.36700 +0.07	7.49	7.34	7.40	8,900,941
23 Jun 11	7.30000 -0.12	7.44	7.26	7.38	10,017,730
22 Jun 11	7.42300 +0.06	7.45	7.30	7.38	10,061,890
21 Jun 11	7.36300 +0.09	7.38	7.24	7.32	8,735,990
20 Jun 11	7.27100 +0.01	7.32	7.13	7.18	9,026,268
17 Jun 11	7.26500 -0.13	7.43	7.17	7.34	16,280,460
16 Jun 11	7.39500 -0.08	7.48	7.27	7.41	11,788,910
15 Jun 11	7.47400 -0.13	7.59	7.42	7.57	8,984,803
14 Jun 11	7.60300 +0.14	7.67	7.51	7.55	7,455,718
13 Jun 11	7.46400 +0.00	7.53	7.43	7.45	5,471,456
10 Jun 11	7.46100 -0.18	7.66	7.43	7.65	11,117,820
09 Jun 11	7.64500 -0.05	7.64	7.40	7.60	16,545,471
08 Jun 11	7.69400 -0.20	7.88	7.68	7.87	10,484,540
07 Jun 11	7.88900 +0.11	7.99	7.77	7.78	12,306,850
06 Jun 11	7.78000 -0.06	7.82	7.70	7.82	7,393,659
03 Jun 11	7.84200 +0.05	7.87	7.72	7.80	8,578,469
02 Jun 11	7.78800 -0.19	7.91	7.73	7.86	6,360,106
01 Jun 11	7.98200 -0.06	8.12	7.95	8.05	10,508,500
31 May 11	8.04100 +0.19	8.09	7.90	7.93	12,007,600
30 May 11	7.85200 -0.02	7.92	7.82	7.85	3,021,609
27 May 11	7.86900 +0.09	7.93	7.77	7.85	5,774,667
26 May 11	7.78000 -0.08	7.97	7.76	7.92	6,612,529
25 May 11	7.85800 -0.01	7.87	7.72	7.77	9,091,676
24 May 11	7.86500 +0.16	7.95	7.74	7.76	10,698,960
23 May 11	7.70900 -0.32	7.93	7.67	7.90	12,054,140
20 May 11	8.03000 -0.06	8.21	7.97	8.12	10,714,680
19 May 11	8.09100 +0.18	8.11	7.93	7.95	10,800,470
18 May 11	7.90900 +0.04	7.99	7.85	7.95	8,104,289
17 May 11	7.86700 -0.32	8.16	7.87	8.15	13,993,600
16 May 11	8.18300 +0.00	8.20	8.06	8.13	9,331,503
13 May 11	8.18700 -0.09	8.31	8.19	8.30	10,323,950
12 May 11	8.27700 +0.05	8.28	8.09	8.15	11,449,020
11 May 11	8.23000 -0.01	8.29	8.06	8.25	15,001,990
10 May 11	8.23800 +0.24	8.24	8.07	8.07	15,719,680
09 May 11	7.99500 +0.09	8.03	7.89	7.91	10,376,480
06 May 11	7.90800 +0.03	7.93	7.68	7.85	11,000,340
05 May 11	7.87500 +0.01	7.98	7.71	7.91	10,942,140
04 May 11	7.86300 -0.06	8.00	7.83	7.95	14,828,540
03 May 11	7.92000 +0.18	8.01	7.73	7.73	23,245,730
02 May 11	7.74000 +0.08	7.79	7.71	7.71	5,647,600
29 Apr 11	7.66400 +0.04	7.69	7.59	7.64	4,868,231
28 Apr 11	7.62500 +0.01	7.67	7.51	7.64	7,262,459
27 Apr 11	7.61000 -0.04	7.68	7.57	7.67	8,000,559
26 Apr 11	7.65000 +0.23	7.65	7.40	7.44	8,821,732
21 Apr 11	7.41600 -0.03	7.55	7.38	7.54	7,470,921
20 Apr 11	7.44600 +0.31	7.48	7.29	7.29	17,171,608
19 Apr 11	7.14000 +0.03	7.28	7.11	7.24	16,125,700
18 Apr 11	7.10500 +0.11	7.13	6.82	7.00	23,894,900
15 Apr 11	6.99300 +0.08	7.05	6.89	6.91	10,069,020
14 Apr 11	6.91000 -0.15	7.05	6.88	7.05	10,866,470
13 Apr 11	7.05700 +0.05	7.19	7.01	7.11	11,736,140
12 Apr 11	7.01000 -0.35	7.26	6.99	7.26	13,731,320
11 Apr 11	7.35600 +0.07	7.36	7.21	7.26	9,278,219
08 Apr 11	7.28200 -0.18	7.58	7.27	7.50	12,125,070
07 Apr 11	7.45800 -0.16	7.65	7.45	7.62	10,530,650
06 Apr 11	7.62000 -0.13	7.79	7.59	7.79	12,852,550
05 Apr 11	7.75000 +0.29	7.77	7.59	7.74	16,899,150
04 Apr 11	7.46300 +0.11	7.50	7.33	7.36	9,167,784
01 Apr 11	7.35400 +0.12	7.35	7.23	7.30	7,945,496
31 Mar 11	7.23500 -0.06	7.32	7.23	7.30	6,775,934
30 Mar 11	7.29400 +0.17	7.30	7.18	7.18	10,579,110
29 Mar 11	7.12400 -0.08	7.22	7.05	7.20	9,390,897
28 Mar 11	7.20000 -0.03	7.26	7.14	7.22	8,613,724
25 Mar 11	7.23000 -0.01	7.33	7.20	7.30	10,007,820
24 Mar 11	7.24000 +0.14	7.24	7.05	7.07	12,938,120
23 Mar 11	7.10000 -0.04	7.16	6.95	7.11	12,732,420
22 Mar 11	7.14000 -0.03	7.34	7.07	7.25	16,358,740
21 Mar 11	7.16500 +0.34	7.16	7.00	7.03	13,640,280
18 Mar 11	6.82700 -0.14	7.10	6.83	7.05	19,219,620
17 Mar 11	6.97200 +0.06	7.07	6.90	6.95	16,222,840
16 Mar 11	6.90900 -0.02	7.20	6.91	7.11	27,706,392
15 Mar 11	6.92800 -0.32	7.06	6.63	7.00	32,416,000
14 Mar 11	7.24400 -0.08	7.38	7.05	7.09	17,041,972
11 Mar 11	7.32500 +0.11	7.32	6.92	7.04	21,709,240
10 Mar 11	7.21200 -0.27	7.38	7.16	7.38	21,413,820
09 Mar 11	7.48200 -0.29	7.78	7.45	7.78	15,652,240
08 Mar 11	7.76800 +0.04	7.81	7.59	7.76	10,223,160
07 Mar 11	7.73300 +0.04	7.89	7.62	7.63	9,938,340
04 Mar 11	7.69000 -0.13	7.95	7.64	7.88	8,914,569
03 Mar 11	7.82000 +0.04	7.89	7.79	7.85	7,171,820
02 Mar 11	7.78000 -0.08	7.82	7.68	7.78	11,023,930
01 Mar 11	7.85800 -0.07	8.18	7.80	7.99	12,821,580
28 Feb 11	7.92800 +0.15	8.00	7.75	7.78	9,425,793
25 Feb 11	7.77700 +0.11	7.84	7.68	7.70	9,080,304
24 Feb 11	7.66300 -0.01	7.78	7.57	7.60	10,812,860
23 Feb 11	7.66800 -0.34	7.97	7.66	7.95	14,124,770
22 Feb 11	8.01100 +0.19	8.04	7.56	7.70	17,128,188
21 Feb 11	7.82100 -0.18	8.09	7.82	7.99	11,239,710
18 Feb 11	8.00100 -0.03	8.04	7.93	7.99	11,050,900
17 Feb 11	8.03600 -0.07	8.20	8.02	8.15	11,712,290
16 Feb 11	8.10600 +0.03	8.16	8.06	8.10	8,151,753
15 Feb 11	8.07100 -0.16	8.22	8.07	8.20	8,400,668
14 Feb 11	8.22700 +0.03	8.28	8.17	8.25	6,894,426
11 Feb 11	8.20000 +0.07	8.23	8.03	8.10	9,655,163
10 Feb 11	8.13400 -0.01	8.18	7.96	8.13	11,216,090
09 Feb 11	8.14000 -0.13	8.32	8.12	8.28	10,900,990
08 Feb 11	8.27000 +0.07	8.27	8.16	8.23	9,949,193
07 Feb 11	8.20000 +0.17	8.21	8.01	8.06	9,251,441
04 Feb 11	8.03000 +0.01	8.06	8.00	8.06	9,468,880
03 Feb 11	8.02300 +0.05	8.08	7.89	7.99	12,681,650
02 Feb 11	7.97000 +0.15	8.05	7.85	7.86	16,289,290
01 Feb 11	7.82200 +0.10	7.98	7.80	7.92	25,703,360
31 Jan 11	7.72100 -0.01	7.84	7.63	7.70	12,225,280
28 Jan 11	7.73500 -0.03	7.82	7.66	7.73	9,449,544
27 Jan 11	7.76500 +0.07	7.81	7.60	7.70	11,214,480
26 Jan 11	7.69100 +0.12	7.74	7.54	7.61	10,737,320
25 Jan 11	7.57000 +0.35	7.57	7.23	7.32	16,327,720
24 Jan 11	7.22100 -0.05	7.33	7.16	7.29	7,958,292
21 Jan 11	7.27000 -0.04	7.40	7.24	7.36	14,764,620
20 Jan 11	7.30600 -0.23	7.53	7.24	7.51	18,863,688
19 Jan 11	7.53700 -0.25	7.95	7.51	7.90	16,303,360
18 Jan 11	7.79100 +0.40	7.89	7.54	7.55	23,972,900
17 Jan 11	7.39400 +0.05	7.44	7.34	7.35	7,612,733
14 Jan 11	7.34000 +0.11	7.37	7.23	7.30	12,126,550
13 Jan 11	7.22800 +0.00	7.27	7.10	7.25	9,682,623
12 Jan 11	7.22700 +0.06	7.32	7.16	7.18	15,045,730
11 Jan 11	7.16300 +0.35	7.16	6.82	6.84	13,455,530
10 Jan 11	6.81300 -0.22	7.05	6.81	7.00	9,019,068
07 Jan 11	7.03400 +0.00	7.09	6.99	7.03	6,530,397
06 Jan 11	7.03000 +0.01	7.18	7.00	7.02	9,198,307
05 Jan 11	7.02000 +0.00	7.13	6.93	7.03	13,481,750
04 Jan 11	7.02000 -0.20	7.26	7.02	7.22	12,179,720
03 Jan 11	7.21700 +0.25	7.22	7.00	7.01	7,883,567
30 Dec 10	6.96300 -0.07	7.03	6.93	7.01	3,049,771
29 Dec 10	7.02800 +0.01	7.04	6.99	7.01	3,576,427
28 Dec 10	7.01300 +0.03	7.05	6.97	7.00	3,465,415
27 Dec 10	6.98300 -0.18	7.19	6.98	7.15	5,483,102
23 Dec 10	7.16500 -0.09	7.27	7.13	7.25	5,726,087
22 Dec 10	7.25000 +0.11	7.26	7.12	7.12	8,999,839
21 Dec 10	7.13500 +0.08	7.17	7.07	7.07	7,475,866
20 Dec 10	7.05300 +0.00	7.08	7.01	7.05	5,926,052
17 Dec 10	7.04900 +0.01	7.09	7.00	7.06	11,917,820
16 Dec 10	7.04300 +0.06	7.14	6.94	7.00	10,173,710
15 Dec 10	6.98000 -0.06	7.10	6.96	7.03	9,758,301
14 Dec 10	7.04000 -0.15	7.25	6.99	7.18	13,628,670
13 Dec 10	7.18600 -0.02	7.33	7.17	7.28	8,208,005
10 Dec 10	7.21000 +0.24	7.33	6.81	6.98	19,019,280
09 Dec 10	6.97100 -0.33	7.47	6.92	7.42	32,564,120
08 Dec 10	7.30500 +0.00	7.38	7.26	7.33	9,911,314
07 Dec 10	7.30900 -0.26	7.70	7.25	7.64	28,162,460
06 Dec 10	7.57000 +0.19	7.67	7.42	7.43	14,774,690
03 Dec 10	7.38000 +0.20	7.38	7.18	7.18	15,204,730
02 Dec 10	7.17900 +0.13	7.19	7.02	7.09	19,295,570
01 Dec 10	7.04500 +0.20	7.05	6.82	6.86	15,228,530
30 Nov 10	6.84600 +0.07	6.91	6.76	6.85	14,199,630
29 Nov 10	6.77600 -0.05	6.95	6.72	6.86	14,104,640
26 Nov 10	6.83100 +0.07	6.84	6.66	6.73	13,925,530
25 Nov 10	6.76000 +0.20	6.76	6.57	6.57	13,534,660
24 Nov 10	6.55600 +0.17	6.56	6.26	6.40	14,253,000
23 Nov 10	6.38900 -0.11	6.47	6.34	6.46	13,059,360
22 Nov 10	6.50300 -0.08	6.64	6.48	6.63	15,630,180
19 Nov 10	6.58700 -0.03	6.70	6.46	6.68	15,999,390
18 Nov 10	6.61300 +0.31	6.63	6.42	6.42	24,542,312
17 Nov 10	6.30700 +0.08	6.40	6.20	6.22	20,218,700
16 Nov 10	6.22300 +0.25	6.39	5.85	5.90	48,767,000
15 Nov 10	5.97000 -0.05	6.02	5.88	5.93	11,879,610
12 Nov 10	6.01800 +0.13	6.06	5.71	5.80	15,992,490
11 Nov 10	5.89300 -0.13	6.15	5.84	6.12	17,944,340
10 Nov 10	6.01800 -0.23	6.22	5.96	6.22	17,695,688
09 Nov 10	6.24800 +0.10	6.31	6.12	6.13	16,757,410
08 Nov 10	6.14400 +0.19	6.17	5.90	5.91	15,877,580
05 Nov 10	5.95200 +0.07	5.96	5.83	5.91	13,598,200
04 Nov 10	5.88000 +0.22	5.90	5.73	5.75	15,621,460
03 Nov 10	5.66400 -0.01	5.75	5.65	5.70	10,676,510
02 Nov 10	5.67300 +0.02	5.69	5.61	5.63	8,225,740
01 Nov 10	5.65000 -0.01	5.71	5.61	5.70	5,784,981
29 Oct 10	5.65600 -0.07	5.72	5.61	5.70	8,558,618
28 Oct 10	5.72500 +0.04	5.80	5.69	5.76	9,192,397
27 Oct 10	5.68800 -0.16	5.84	5.68	5.83	14,576,450
26 Oct 10	5.85000 +0.05	5.86	5.70	5.80	13,839,240
25 Oct 10	5.80000 +0.14	5.83	5.69	5.69	15,149,720
22 Oct 10	5.66200 +0.02	5.68	5.62	5.63	8,457,643
21 Oct 10	5.64200 +0.03	5.66	5.56	5.59	13,804,510
20 Oct 10	5.60900 +0.11	5.63	5.36	5.45	22,175,750
19 Oct 10	5.49500 -0.11	5.55	5.45	5.53	18,810,410
18 Oct 10	5.60000 -0.03	5.63	5.54	5.55	14,777,360
15 Oct 10	5.63100 +0.18	5.63	5.47	5.48	18,372,448
14 Oct 10	5.44700 -0.04	5.54	5.42	5.52	14,741,720
13 Oct 10	5.48800 +0.14	5.62	5.37	5.38	39,516,848
12 Oct 10	5.35000 +0.06	5.37	5.20	5.25	18,165,160
11 Oct 10	5.29200 +0.06	5.29	5.22	5.24	13,966,650
08 Oct 10	5.23400 +0.08	5.24	5.11	5.13	19,895,070
07 Oct 10	5.15900 +0.08	5.19	5.10	5.13	11,112,350
06 Oct 10	5.08100 -0.06	5.20	5.05	5.16	11,926,650
05 Oct 10	5.14000 +0.14	5.15	4.98	5.01	13,489,560
04 Oct 10	4.99700 -0.13	5.11	4.97	5.11	12,667,100
01 Oct 10	5.12500 +0.04	5.20	5.06	5.09	19,420,580
30 Sep 10	5.08100 +0.05	5.14	5.03	5.07	31,086,930
29 Sep 10	5.03500 +0.18	5.05	4.85	4.87	26,269,760
28 Sep 10	4.85800 +0.01	4.92	4.77	4.82	12,453,810
27 Sep 10	4.84800 -0.04	4.93	4.84	4.90	12,869,340
24 Sep 10	4.88600 +0.13	4.91	4.68	4.72	15,681,800
23 Sep 10	4.76100 -0.09	4.91	4.72	4.90	21,147,540
22 Sep 10	4.84900 +0.13	4.91	4.71	4.79	28,282,020
21 Sep 10	4.72300 -0.04	4.85	4.66	4.76	32,314,788
20 Sep 10	4.76200 +0.14	4.78	4.66	4.66	20,632,570
17 Sep 10	4.62400 +0.10	4.70	4.56	4.57	34,281,980
16 Sep 10	4.52600 +0.07	4.54	4.43	4.45	22,123,812
15 Sep 10	4.45200 +0.15	4.49	4.32	4.33	26,272,812
14 Sep 10	4.30100 -0.04	4.40	4.23	4.34	18,942,160
13 Sep 10	4.34000 +0.04	4.40	4.32	4.35	12,117,550
10 Sep 10	4.30000 -0.02	4.38	4.29	4.29	12,611,880
09 Sep 10	4.32400 +0.07	4.36	4.18	4.20	21,142,400
08 Sep 10	4.25400 -0.08	4.30	4.13	4.29	30,398,260
07 Sep 10	4.33000 -0.16	4.47	4.30	4.45	22,952,350
06 Sep 10	4.49000 -0.01	4.58	4.46	4.55	9,969,702
03 Sep 10	4.50200 -0.09	4.62	4.47	4.60	16,324,190
02 Sep 10	4.59600 +0.04	4.65	4.52	4.57	14,314,830
01 Sep 10	4.56000 +0.16	4.57	4.31	4.44	21,699,800
31 Aug 10	4.40100 -0.04	4.43	4.29	4.36	21,594,120
30 Aug 10	4.44000 -0.17	4.66	4.43	4.65	16,931,892
27 Aug 10	4.61000 -0.04	4.67	4.39	4.66	34,585,860
26 Aug 10	4.65400 +0.23	4.71	4.44	4.49	22,577,700
25 Aug 10	4.42300 -0.05	4.51	4.32	4.47	17,460,700
24 Aug 10	4.47300 -0.14	4.59	4.39	4.57	18,308,920
23 Aug 10	4.61400 -0.01	4.69	4.59	4.65	8,665,061
20 Aug 10	4.62500 -0.11	4.77	4.60	4.75	16,227,220
19 Aug 10	4.73500 -0.07	4.93	4.72	4.85	18,797,910
18 Aug 10	4.80000 -0.01	4.85	4.76	4.81	8,758,141
17 Aug 10	4.81400 +0.10	4.82	4.71	4.73	11,592,150
16 Aug 10	4.71100 +0.02	4.75	4.63	4.72	9,982,166
13 Aug 10	4.69200 +0.00	4.78	4.61	4.77	14,546,310
12 Aug 10	4.69000 -0.05	4.78	4.59	4.74	20,200,830
11 Aug 10	4.74400 -0.24	4.96	4.72	4.96	21,913,720
10 Aug 10	4.98800 -0.10	5.09	4.97	5.07	9,446,077
09 Aug 10	5.09000 +0.05	5.13	5.06	5.09	8,025,269
06 Aug 10	5.04100 -0.01	5.14	5.03	5.09	10,768,600
05 Aug 10	5.05500 -0.14	5.20	5.05	5.20	13,878,320
04 Aug 10	5.19700 -0.03	5.24	5.13	5.21	17,139,052
03 Aug 10	5.22500 -0.05	5.29	5.17	5.25	12,992,910
02 Aug 10	5.27600 +0.10	5.29	5.19	5.29	17,645,930
30 Jul 10	5.17900 +0.10	5.21	5.04	5.10	16,922,320
29 Jul 10	5.08300 -0.10	5.26	5.08	5.19	17,339,552
28 Jul 10	5.18200 +0.13	5.22	5.13	5.15	21,668,580
27 Jul 10	5.04900 +0.01	5.11	5.03	5.05	12,002,760
26 Jul 10	5.04300 -0.01	5.09	5.01	5.07	10,478,940
23 Jul 10	5.05000 +0.03	5.08	4.98	5.03	9,008,600
22 Jul 10	5.02200 +0.08	5.04	4.86	4.90	12,477,890
21 Jul 10	4.94000 +0.07	5.01	4.91	4.94	12,537,160
20 Jul 10	4.86600 -0.06	5.00	4.78	4.97	17,411,330
19 Jul 10	4.92300 -0.04	5.03	4.88	4.99	13,501,720
16 Jul 10	4.96000 -0.16	5.18	4.94	5.15	17,951,892
15 Jul 10	5.12500 -0.18	5.29	5.11	5.26	18,128,020
14 Jul 10	5.30600 +0.13	5.37	5.25	5.30	20,592,020
13 Jul 10	5.18000 +0.14	5.25	5.08	5.08	26,079,320
12 Jul 10	5.03800 -0.05	5.13	5.04	5.08	13,147,830
09 Jul 10	5.08300 +0.08	5.14	5.02	5.09	14,172,680
08 Jul 10	5.00700 +0.07	5.08	4.99	5.02	14,974,030
07 Jul 10	4.94000 -0.06	4.98	4.84	4.95	16,153,250
06 Jul 10	5.00000 +0.24	5.02	4.82	4.87	14,801,100
05 Jul 10	4.75700 +0.03	4.82	4.75	4.76	6,131,773
02 Jul 10	4.73000 -0.02	4.84	4.73	4.82	11,411,840
01 Jul 10	4.74900 -0.07	4.87	4.69	4.75	14,929,560
30 Jun 10	4.81800 -0.01	4.92	4.79	4.85	15,582,090
29 Jun 10	4.83100 -0.26	5.02	4.83	5.00	15,689,850
28 Jun 10	5.09200 +0.14	5.16	5.01	5.13	13,387,420
25 Jun 10	4.95200 -0.01	5.06	4.92	4.97	14,542,010
24 Jun 10	4.96200 -0.24	5.26	4.95	5.25	24,087,740
23 Jun 10	5.19800 -0.06	5.30	5.17	5.19	12,414,130
22 Jun 10	5.25800 -0.05	5.30	5.20	5.28	11,660,160
21 Jun 10	5.31200 +0.07	5.39	5.25	5.30	14,760,150
18 Jun 10	5.24400 +0.03	5.27	5.17	5.24	22,597,780
17 Jun 10	5.21700 +0.12	5.26	5.07	5.11	22,268,650
16 Jun 10	5.09500 -0.01	5.26	4.93	5.20	25,977,980
15 Jun 10	5.10700 +0.17	5.15	4.91	4.93	28,060,730
14 Jun 10	4.94000 +0.13	4.96	4.88	4.91	11,678,170
11 Jun 10	4.81300 +0.13	4.91	4.72	4.72	27,765,170
10 Jun 10	4.68000 +0.11	4.75	4.45	4.53	19,942,868
09 Jun 10	4.57000 +0.15	4.57	4.37	4.50	17,981,972
08 Jun 10	4.42300 -0.08	4.61	4.38	4.60	19,234,608
07 Jun 10	4.50200 -0.06	4.65	4.41	4.45	15,775,610
04 Jun 10	4.56100 -0.12	4.83	4.55	4.70	21,867,060
03 Jun 10	4.67800 +0.18	4.74	4.62	4.62	18,640,052
02 Jun 10	4.49600 +0.03	4.53	4.38	4.40	14,001,190
01 Jun 10	4.46500 -0.20	4.62	4.37	4.62	25,533,620
31 May 10	4.66100 +0.09	4.66	4.56	4.57	5,239,839
28 May 10	4.57400 -0.02	4.68	4.54	4.65	12,504,560
27 May 10	4.59500 +0.18	4.64	4.48	4.48	24,717,490
26 May 10	4.41500 +0.21	4.49	4.29	4.32	27,302,350
25 May 10	4.20900 -0.43	4.45	4.13	4.45	43,318,920
24 May 10	4.64300 -0.06	4.77	4.52	4.76	15,276,740
21 May 10	4.70600 +0.07	4.72	4.50	4.64	27,790,010
20 May 10	4.63500 -0.10	4.88	4.56	4.80	25,077,070
19 May 10	4.73200 -0.32	5.09	4.72	5.00	29,917,460
18 May 10	5.05300 -0.03	5.23	5.01	5.20	19,216,312
17 May 10	5.08200 +0.04	5.22	5.05	5.06	28,761,590
14 May 10	5.03800 -0.18	5.21	5.00	5.17	22,238,420
13 May 10	5.22000 +0.08	5.31	5.13	5.21	15,629,000
12 May 10	5.14200 +0.23	5.17	4.86	4.91	23,299,250
11 May 10	4.91400 -0.02	4.93	4.77	4.90	19,627,180
10 May 10	4.93700 +0.41	4.97	4.82	4.85	29,172,740
07 May 10	4.53100 -0.26	4.75	4.44	4.60	37,261,820
06 May 10	4.79000 -0.07	4.95	4.76	4.80	24,119,448
05 May 10	4.86200 -0.02	5.01	4.72	4.93	32,666,300
04 May 10	4.88100 -0.41	5.33	4.82	5.30	39,592,440
03 May 10	5.28700 -0.06	5.33	5.22	5.30	13,415,630
30 Apr 10	5.34300 -0.01	5.50	5.30	5.39	18,127,448
29 Apr 10	5.35200 +0.10	5.35	5.19	5.30	16,351,620
28 Apr 10	5.25000 -0.01	5.38	5.07	5.22	31,005,392
27 Apr 10	5.26000 -0.28	5.58	5.24	5.57	17,627,560
26 Apr 10	5.54400 +0.16	5.57	5.43	5.43	16,654,670
23 Apr 10	5.38900 +0.10	5.44	5.26	5.34	15,102,950
22 Apr 10	5.29000 -0.11	5.43	5.23	5.40	23,400,392
21 Apr 10	5.40000 +0.20	5.44	5.30	5.31	34,637,800
20 Apr 10	5.20200 +0.11	5.22	5.11	5.14	14,585,880
19 Apr 10	5.09600 -0.02	5.18	5.02	5.09	17,004,820
16 Apr 10	5.12000 -0.14	5.25	5.11	5.21	17,756,260
15 Apr 10	5.26000 +0.05	5.29	5.20	5.25	13,238,500
14 Apr 10	5.21100 +0.14	5.25	5.18	5.22	22,372,640
13 Apr 10	5.07000 +0.04	5.12	5.03	5.04	20,726,340
12 Apr 10	5.02800 -0.18	5.23	4.93	5.20	46,578,736
09 Apr 10	5.20600 +0.07	5.24	5.18	5.21	9,213,601
08 Apr 10	5.13500 -0.12	5.25	5.09	5.22	15,049,450
07 Apr 10	5.25300 -0.04	5.30	5.22	5.30	12,835,870
06 Apr 10	5.29100 +0.13	5.31	5.21	5.24	16,689,080
01 Apr 10	5.16000 +0.02	5.21	5.13	5.15	13,461,990
31 Mar 10	5.13900 +0.10	5.16	5.04	5.05	15,053,950
30 Mar 10	5.03900 -0.13	5.22	5.02	5.22	21,434,868
29 Mar 10	5.17300 +0.12	5.24	5.12	5.14	18,679,590
26 Mar 10	5.05000 +0.03	5.11	4.94	5.02	19,227,330
25 Mar 10	5.01600 +0.07	5.08	4.78	4.96	30,647,520
24 Mar 10	4.94900 +0.27	4.96	4.80	4.82	31,494,160
23 Mar 10	4.67800 +0.19	4.69	4.50	4.50	18,995,180
22 Mar 10	4.48900 +0.05	4.50	4.37	4.42	13,270,470
19 Mar 10	4.44400 -0.01	4.53	4.44	4.51	26,281,160
18 Mar 10	4.45600 -0.05	4.53	4.44	4.49	10,191,440
17 Mar 10	4.50800 +0.05	4.58	4.49	4.53	16,081,670
16 Mar 10	4.45900 +0.15	4.48	4.36	4.36	14,831,840
15 Mar 10	4.31000 -0.13	4.48	4.31	4.46	15,536,600
12 Mar 10	4.44000 +0.07	4.50	4.38	4.39	18,141,980
11 Mar 10	4.37000 +0.01	4.41	4.32	4.32	12,776,440
10 Mar 10	4.36400 +0.07	4.36	4.25	4.27	14,138,280
09 Mar 10	4.29000 +0.00	4.35	4.21	4.31	14,775,930
08 Mar 10	4.28900 +0.01	4.33	4.26	4.32	9,358,154
05 Mar 10	4.28000 +0.04	4.32	4.25	4.25	13,918,910
04 Mar 10	4.23600 +0.01	4.30	4.17	4.18	18,601,448
03 Mar 10	4.22700 +0.03	4.26	4.16	4.16	13,580,010
02 Mar 10	4.19700 +0.12	4.22	4.09	4.12	23,214,460
01 Mar 10	4.08000 +0.07	4.09	4.02	4.04	12,919,600
26 Feb 10	4.00700 +0.10	4.01	3.92	3.96	12,647,430
25 Feb 10	3.90700 -0.13	4.07	3.91	3.99	15,016,920
24 Feb 10	4.03700 -0.05	4.09	3.93	4.07	23,717,490
23 Feb 10	4.09100 -0.10	4.24	4.08	4.22	14,814,420
22 Feb 10	4.19000 +0.03	4.23	4.15	4.18	11,660,260
19 Feb 10	4.15700 +0.04	4.16	4.02	4.02	13,134,080
18 Feb 10	4.11600 +0.03	4.14	4.05	4.09	11,822,250
17 Feb 10	4.08900 +0.12	4.15	3.99	4.01	20,727,472
16 Feb 10	3.97300 +0.13	3.97	3.83	3.89	15,475,330
15 Feb 10	3.84800 -0.09	3.98	3.81	3.97	14,874,090
12 Feb 10	3.94200 -0.12	4.14	3.92	4.07	17,705,688
11 Feb 10	4.06000 +0.06	4.08	3.98	4.04	14,733,250
10 Feb 10	4.00100 +0.02	4.06	3.95	4.05	18,038,420
09 Feb 10	3.98000 +0.02	4.04	3.92	3.96	16,038,480
08 Feb 10	3.95800 +0.00	4.06	3.88	4.04	24,151,392
05 Feb 10	3.95900 -0.15	4.14	3.88	4.06	42,616,680
04 Feb 10	4.11000 -0.11	4.32	4.10	4.20	23,021,108
03 Feb 10	4.22000 -0.12	4.39	4.18	4.36	23,945,350
02 Feb 10	4.34300 +0.13	4.39	4.21	4.23	38,919,240
01 Feb 10	4.20800 +0.19	4.22	4.03	4.05	29,981,552
29 Jan 10	4.01900 +0.12	4.14	3.79	4.05	64,713,576
28 Jan 10	3.90400 +0.09	4.07	3.87	3.88	32,919,808
27 Jan 10	3.81600 -0.08	3.93	3.78	3.90	16,808,170
26 Jan 10	3.89800 +0.08	3.91	3.82	3.87	17,823,520
25 Jan 10	3.82000 +0.05	3.87	3.67	3.71	18,261,380
22 Jan 10	3.76600 -0.13	3.90	3.70	3.85	24,851,770
21 Jan 10	3.90000 -0.10	4.10	3.90	4.05	22,345,240
20 Jan 10	4.00300 -0.01	4.11	3.96	3.98	21,738,392
19 Jan 10	4.01700 -0.03	4.05	3.87	4.02	27,286,230
18 Jan 10	4.04900 +0.00	4.10	4.00	4.08	12,007,690
15 Jan 10	4.04600 -0.12	4.23	4.02	4.22	24,695,200
14 Jan 10	4.16200 +0.05	4.24	4.14	4.23	19,557,070
13 Jan 10	4.11100 +0.13	4.17	4.06	4.08	24,946,880
12 Jan 10	3.98500 -0.08	4.06	3.90	4.03	21,697,712
11 Jan 10	4.06000 -0.12	4.26	4.04	4.23	19,229,170
08 Jan 10	4.18000 +0.07	4.31	4.12	4.12	24,028,760
07 Jan 10	4.11200 -0.07	4.18	3.95	4.07	25,944,360
06 Jan 10	4.18100 -0.06	4.27	4.16	4.24	18,186,490
05 Jan 10	4.23800 +0.13	4.33	4.09	4.11	34,104,152
04 Jan 10	4.10400 +0.22	4.13	3.91	3.91	31,450,880
30 Dec 09	3.88000 +0.00	3.90	3.83	3.88	6,552,096
29 Dec 09	3.88500 +0.05	3.91	3.83	3.86	8,873,757
28 Dec 09	3.84000 +0.00	3.90	3.81	3.88	5,417,691

Infineon Technologies AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	52.04000 -0.48	52.72	50.35	51.25	3,459,908
19 Oct 26	52.52000 +0.13	53.29	51.66	52.39	2,710,352
16 Oct 26	52.39000 -0.08	53.50	51.65	53.21	3,918,111
15 Oct 26	52.47000 -2.88	52.58	49.90	50.70	8,126,219
14 Oct 26	55.35000 -0.65	58.01	54.65	56.64	3,798,990
13 Oct 26	56.00000 -1.22	56.86	54.07	55.00	4,574,899
12 Oct 26	57.22000 -1.64	58.66	56.94	58.65	2,756,057
09 Oct 26	58.86000 -0.04	61.08	58.33	58.62	3,625,424
08 Oct 26	58.90000 -2.05	60.16	58.17	60.00	2,766,533
07 Oct 26	60.95000 -3.73	63.71	60.45	63.71	3,948,446
06 Oct 26	64.68000 +1.21	64.73	62.81	64.06	3,821,293
05 Oct 26	63.47000 -1.17	64.99	63.05	64.69	4,483,486
02 Oct 26	64.64000 +5.22	64.83	60.66	60.80	5,618,592
01 Oct 26	59.42000 -0.08	61.57	58.96	60.50	4,027,042
30 Sep 26	59.50000 +0.20	60.28	58.80	59.57	3,478,967
29 Sep 26	59.30000 +2.73	60.05	57.44	57.90	4,546,261
28 Sep 26	56.57000 -0.14	58.55	55.69	55.77	2,823,866
25 Sep 26	56.71000 +0.45	57.75	56.56	57.74	3,354,184
24 Sep 26	56.26000 -2.31	58.20	55.98	58.20	2,760,274
23 Sep 26	58.57000 -1.56	60.48	57.84	60.33	2,694,240
22 Sep 26	60.13000 +1.84	60.13	57.99	58.62	3,122,120
21 Sep 26	58.29000 +2.43	58.48	56.78	57.26	3,977,168
18 Sep 26	55.86000 +1.46	56.65	55.55	56.01	9,826,074
17 Sep 26	54.40000 -0.60	55.41	53.41	54.00	3,922,401
16 Sep 26	55.00000 +0.67	55.60	54.45	55.50	2,443,583
15 Sep 26	54.33000 +0.29	55.09	53.25	54.04	3,007,605
14 Sep 26	54.04000 -4.52	55.93	53.40	55.45	5,323,136
11 Sep 26	58.56000 +2.76	58.56	55.94	56.07	3,087,944
10 Sep 26	55.80000 -1.15	57.14	55.20	56.84	3,478,552
09 Sep 26	56.95000 -1.50	58.74	55.89	58.51	3,509,821
08 Sep 26	58.45000 -2.34	59.88	57.55	59.56	4,961,879
07 Sep 26	60.79000 +3.93	60.79	58.20	58.53	4,571,930
04 Sep 26	56.86000 +1.33	57.70	55.46	55.74	3,389,345
03 Sep 26	55.53000 -0.24	56.36	54.23	55.94	2,875,570
02 Sep 26	55.77000 +0.23	56.24	54.96	55.42	2,682,308
01 Sep 26	55.54000 -0.75	57.83	54.53	56.18	2,819,117
31 Aug 26	56.29000 -0.79	57.30	55.91	56.68	3,765,742
28 Aug 26	57.08000 -0.09	58.22	56.56	57.13	2,713,799
27 Aug 26	57.17000 +1.98	58.42	56.10	56.39	4,942,605
26 Aug 26	55.19000 +0.34	55.67	54.83	55.11	2,344,487
25 Aug 26	54.85000 +0.69	55.84	54.60	55.60	2,644,811
24 Aug 26	54.16000 -1.81	55.90	53.97	55.20	3,388,882
21 Aug 26	55.97000 +0.56	56.92	55.32	56.40	2,994,108
20 Aug 26	55.41000 +0.43	56.04	54.41	55.87	4,732,612
19 Aug 26	54.98000 -2.26	57.50	54.84	57.39	6,097,704
18 Aug 26	57.24000 -4.73	60.82	57.24	60.82	4,732,610
17 Aug 26	61.97000 +0.24	63.99	61.73	63.99	3,020,467
14 Aug 26	61.73000 -0.77	62.96	61.55	62.00	2,979,014
13 Aug 26	62.50000 -0.59	64.05	62.03	63.97	3,197,319
12 Aug 26	63.09000 +0.24	65.45	62.88	64.15	3,679,631
11 Aug 26	62.85000 +0.32	64.05	61.85	62.00	2,657,894
10 Aug 26	62.53000 +0.45	64.80	62.53	63.00	3,407,501
07 Aug 26	62.08000 +1.76	63.46	61.00	61.10	3,524,447
06 Aug 26	60.32000 +0.24	61.10	58.12	60.00	3,928,400
05 Aug 26	60.08000 -3.64	64.40	59.46	64.35	6,938,845
04 Aug 26	63.72000 +2.25	64.27	62.66	63.52	3,819,059
03 Aug 26	61.47000 -0.20	63.44	59.97	63.40	3,919,781
31 Jul 26	61.67000 +2.20	64.03	61.09	64.00	8,581,220
30 Jul 26	59.47000 +4.99	60.34	54.06	54.40	7,225,471
29 Jul 26	54.48000 -3.29	57.84	54.09	56.77	6,387,677
28 Jul 26	57.77000 -3.72	61.52	56.80	60.22	8,935,959
27 Jul 26	61.49000 -2.92	66.07	61.49	65.11	4,478,085
24 Jul 26	64.41000 -1.08	65.78	63.15	64.40	2,288,577
23 Jul 26	65.49000 -4.31	67.68	65.09	66.90	5,488,196
22 Jul 26	69.80000 +2.26	69.80	66.19	66.39	5,070,446
21 Jul 26	67.54000 +3.54	67.85	64.94	66.00	4,217,803
20 Jul 26	64.00000 +0.34	64.39	62.86	64.20	2,968,585
17 Jul 26	63.66000 -1.05	63.99	60.63	61.13	6,783,831
16 Jul 26	64.71000 -2.60	67.51	63.57	67.40	5,395,805
15 Jul 26	67.31000 -4.51	72.62	67.07	72.62	4,278,491
14 Jul 26	71.82000 +1.45	72.54	69.57	69.72	3,123,415
13 Jul 26	70.37000 -2.11	71.63	69.01	70.00	2,827,744
10 Jul 26	72.48000 -0.87	72.73	70.63	71.55	3,700,511
09 Jul 26	73.35000 +3.05	73.60	70.92	72.97	3,900,997
08 Jul 26	70.30000 -0.53	70.92	68.21	70.85	4,331,977
07 Jul 26	70.83000 -6.38	75.04	69.72	74.80	5,729,399
06 Jul 26	77.21000 -0.17	77.77	74.52	76.07	2,870,878
03 Jul 26	77.38000 +1.03	78.31	76.91	77.53	2,824,473
02 Jul 26	76.35000 -1.55	79.07	75.20	75.50	4,993,583
01 Jul 26	77.90000 -3.77	82.86	77.20	81.68	3,387,200
30 Jun 26	81.67000 +3.43	81.92	79.85	80.76	4,223,995
29 Jun 26	78.24000 -0.06	80.88	76.41	79.57	3,527,584
26 Jun 26	78.30000 -3.71	80.49	77.37	79.50	4,780,674
25 Jun 26	82.01000 +2.45	84.61	79.37	84.09	4,555,380
24 Jun 26	79.56000 -1.00	81.85	77.60	81.02	4,448,740
23 Jun 26	80.56000 -5.38	83.19	80.32	82.00	4,914,666
22 Jun 26	85.94000 +3.97	88.83	83.64	83.69	5,833,108
19 Jun 26	81.97000 -0.04	84.37	81.85	82.10	11,683,119
18 Jun 26	82.01000 +4.95	82.95	78.06	78.50	6,781,152
17 Jun 26	77.06000 -2.22	79.82	75.33	78.81	4,519,350
16 Jun 26	79.28000 -1.47	81.39	79.15	80.27	3,622,187
15 Jun 26	80.75000 +0.69	82.72	78.52	82.63	4,944,466
12 Jun 26	80.06000 +3.00	80.06	76.38	79.00	3,678,190
11 Jun 26	77.06000 +1.96	77.67	75.03	75.80	3,416,203
10 Jun 26	75.10000 -0.56	77.99	74.60	76.29	4,991,197
09 Jun 26	75.66000 -2.58	81.78	74.39	80.00	5,824,771
08 Jun 26	78.24000 +0.94	79.58	74.02	74.70	6,848,266
05 Jun 26	77.30000 -7.75	81.92	76.25	80.50	8,272,777
04 Jun 26	85.05000 -2.95	87.15	82.26	86.99	6,624,548
03 Jun 26	88.00000 +0.00	88.27	85.02	87.56	7,303,366
02 Jun 26	88.00000 +7.65	88.46	82.50	82.52	7,292,796
01 Jun 26	80.35000 -0.76	83.97	78.78	82.50	7,448,952
29 May 26	81.11000 +1.00	83.17	78.95	79.22	16,232,391
28 May 26	80.11000 +3.38	80.37	76.96	76.96	5,092,903
27 May 26	76.73000 -0.82	79.87	75.30	78.48	7,059,558
26 May 26	77.55000 +0.82	78.06	74.73	76.80	5,757,066
25 May 26	76.73000 +3.31	76.73	73.27	75.53	3,258,179
22 May 26	73.42000 +5.42	73.83	69.71	69.95	6,540,267
21 May 26	68.00000 +0.06	69.94	67.70	68.54	5,382,522
20 May 26	67.94000 +3.30	68.74	64.20	64.20	5,449,630
19 May 26	64.64000 -1.69	65.74	63.25	65.00	5,349,181
18 May 26	66.33000 +1.14	68.17	64.60	65.00	6,123,574
15 May 26	65.19000 -2.88	65.64	63.58	64.00	6,194,293
14 May 26	68.07000 +3.71	68.48	65.49	65.64	6,486,540
13 May 26	64.36000 +6.22	64.67	60.38	60.50	6,291,170
12 May 26	58.14000 -3.65	61.43	58.05	60.55	6,719,502
11 May 26	61.79000 +0.13	62.31	60.77	61.98	5,408,937
08 May 26	61.66000 +2.16	62.08	59.26	59.87	4,644,415
07 May 26	59.50000 +0.27	61.95	59.07	60.46	6,192,845
06 May 26	59.23000 -1.27	61.95	57.44	59.72	11,869,952
05 May 26	60.50000 +3.69	60.81	56.55	56.65	9,249,117
04 May 26	56.81000 -0.32	58.32	56.20	57.98	6,027,494
30 Apr 26	57.13000 +1.43	57.30	55.07	55.30	5,641,199
29 Apr 26	55.70000 +2.90	56.34	53.40	53.48	5,751,718
28 Apr 26	52.80000 -0.80	54.20	51.54	52.92	5,526,296
27 Apr 26	53.60000 -0.55	55.42	53.28	55.00	5,228,712
24 Apr 26	54.15000 +0.80	54.87	52.70	52.70	7,876,342
23 Apr 26	53.35000 +3.96	54.01	51.00	51.12	8,196,067
22 Apr 26	49.39000 +1.65	49.56	48.47	48.60	4,594,307
21 Apr 26	47.73500 -0.26	48.72	47.51	48.47	2,718,905
20 Apr 26	47.99500 -0.91	48.45	47.52	47.72	3,769,121
17 Apr 26	48.90000 +2.90	48.99	45.92	45.98	6,889,567
16 Apr 26	46.00500 +1.29	46.01	44.78	45.37	5,273,875
15 Apr 26	44.71500 +0.26	45.38	43.88	44.44	3,494,886
14 Apr 26	44.45500 +1.53	44.46	43.22	43.69	3,866,642
13 Apr 26	42.93000 +0.10	43.03	41.82	41.87	2,999,154
10 Apr 26	42.82500 +0.44	43.67	42.59	42.90	3,787,766
09 Apr 26	42.39000 -0.40	42.78	41.93	42.49	3,444,689
08 Apr 26	42.79000 +4.53	42.92	41.54	42.09	7,103,014
07 Apr 26	38.26500 -0.69	39.98	38.08	39.28	4,438,139
02 Apr 26	38.96000 -1.19	39.40	37.49	38.56	4,726,223
01 Apr 26	40.15000 +2.15	40.19	38.92	39.80	4,823,642
31 Mar 26	38.00000 +0.68	38.46	36.59	36.85	4,591,514
30 Mar 26	37.32000 -0.11	38.25	37.00	37.10	3,042,024
27 Mar 26	37.43000 -1.45	38.57	36.80	38.51	5,140,695
26 Mar 26	38.88500 -0.78	39.38	38.08	39.11	3,823,031
25 Mar 26	39.66000 +1.35	40.28	38.75	38.96	3,801,058
24 Mar 26	38.31500 -0.18	38.82	37.33	38.49	3,399,319
23 Mar 26	38.49000 +0.85	40.06	35.78	36.52	6,222,296
20 Mar 26	37.64500 +0.55	39.26	37.22	38.75	9,900,931
19 Mar 26	37.09500 -2.88	38.97	36.70	38.91	6,292,970
18 Mar 26	39.97000 +0.34	40.40	38.94	40.30	5,378,164
17 Mar 26	39.63500 +0.20	39.94	38.69	39.32	3,256,043
16 Mar 26	39.43500 -0.40	40.16	39.08	40.10	3,749,859
13 Mar 26	39.83500 -0.44	40.50	39.60	39.76	2,799,093
12 Mar 26	40.27000 -1.28	41.40	39.47	40.98	3,132,747
11 Mar 26	41.55000 +0.24	41.83	40.60	40.92	3,214,440
10 Mar 26	41.31500 +2.36	41.69	40.56	41.00	5,065,238
09 Mar 26	38.95000 -0.47	39.17	37.30	37.52	5,617,577
06 Mar 26	39.42000 -2.88	41.78	39.22	41.67	7,377,493
05 Mar 26	42.30000 -1.65	44.79	42.10	44.00	4,432,823
04 Mar 26	43.94500 +2.26	44.01	41.82	42.19	5,287,328
03 Mar 26	41.68000 -2.74	43.52	41.44	43.22	6,867,659
02 Mar 26	44.41500 -1.41	44.99	43.34	44.00	4,251,281
27 Feb 26	45.82500 -0.94	46.76	44.97	46.76	5,773,927
26 Feb 26	46.77000 -0.31	48.23	45.90	47.08	5,077,543
25 Feb 26	47.07500 +0.40	47.08	46.10	46.55	3,733,858
24 Feb 26	46.68000 +0.79	46.90	45.92	45.94	4,025,308
23 Feb 26	45.89000 +0.69	46.23	44.56	45.10	3,463,121
20 Feb 26	45.20000 -0.63	45.60	44.64	45.46	3,316,877
19 Feb 26	45.83500 -0.26	46.54	45.26	46.00	4,480,134
18 Feb 26	46.09000 +1.51	46.40	44.67	44.83	4,931,189
17 Feb 26	44.58000 +1.37	44.78	42.56	42.85	4,201,468
16 Feb 26	43.21500 -0.29	43.72	42.88	43.51	1,501,112
13 Feb 26	43.51000 +0.76	43.75	42.56	43.55	4,960,949
12 Feb 26	42.75000 -0.76	44.20	42.42	44.00	3,421,152
11 Feb 26	43.51000 +0.64	43.88	42.03	42.65	2,857,932
10 Feb 26	42.86500 +0.88	42.94	41.17	41.38	3,375,230
09 Feb 26	41.99000 -0.04	43.09	41.09	42.68	3,650,812
06 Feb 26	42.03500 +0.63	42.69	41.12	42.00	4,653,579
05 Feb 26	41.40500 +1.10	41.75	40.28	40.74	5,423,303
04 Feb 26	40.30500 -0.77	42.80	39.25	42.33	7,145,517
03 Feb 26	41.07500 -0.81	41.90	40.22	41.88	5,848,773
02 Feb 26	41.88000 +0.27	42.36	40.38	40.72	4,392,967
30 Jan 26	41.61000 -0.19	42.38	41.49	41.99	4,180,681
29 Jan 26	41.80000 -1.62	44.46	41.10	44.37	4,702,850
28 Jan 26	43.42000 +1.10	45.60	42.97	45.20	6,748,866
27 Jan 26	42.32000 +0.47	42.76	41.74	42.25	2,545,033
26 Jan 26	41.85500 -0.44	42.65	41.72	42.22	2,799,503
23 Jan 26	42.29500 -0.29	43.00	41.84	42.10	3,435,420
22 Jan 26	42.58500 +1.50	43.08	41.60	42.17	5,157,139
21 Jan 26	41.08000 +0.61	41.26	39.85	40.47	3,037,597
20 Jan 26	40.47500 -0.16	40.64	39.63	40.12	3,508,147
19 Jan 26	40.63500 -1.30	41.22	40.38	40.92	3,180,096
16 Jan 26	41.93000 +0.33	42.60	41.44	41.90	3,360,210
15 Jan 26	41.60500 +0.20	42.14	41.22	41.88	3,503,009
14 Jan 26	41.40000 -1.13	42.89	41.18	42.72	3,475,727
13 Jan 26	42.53500 +0.87	42.55	41.81	42.08	3,666,411
12 Jan 26	41.66500 +0.12	42.17	41.35	41.55	2,537,825
09 Jan 26	41.55000 +0.99	41.77	40.74	40.80	3,609,405
08 Jan 26	40.56000 -1.57	42.36	40.46	42.06	5,178,192
07 Jan 26	42.13500 +0.31	42.24	41.38	41.54	4,361,433
06 Jan 26	41.82500 +1.92	42.03	40.54	40.58	6,236,896
05 Jan 26	39.91000 +1.65	40.15	38.74	38.74	4,231,529
02 Jan 26	38.26500 +0.53	38.82	37.19	37.72	4,527,633
30 Dec 25	37.73000 +0.99	37.74	36.76	36.76	2,024,272
29 Dec 25	36.74000 +0.02	36.95	36.26	36.79	2,352,880
23 Dec 25	36.72000 +0.05	36.92	36.54	36.63	1,725,960
22 Dec 25	36.67000 +0.86	36.87	36.06	36.06	2,871,696
19 Dec 25	35.81000 +0.32	36.10	35.22	35.27	5,891,222
18 Dec 25	35.49000 +0.40	35.65	34.80	34.86	3,379,901
17 Dec 25	35.09500 -0.90	36.22	35.07	36.11	5,388,411
16 Dec 25	36.00000 +0.15	36.19	35.10	35.36	3,463,545
15 Dec 25	35.85500 -0.44	36.32	35.56	36.01	2,209,527
12 Dec 25	36.29000 -0.28	37.18	36.20	36.81	2,717,279
11 Dec 25	36.57000 -0.14	36.81	36.39	36.72	3,087,616
10 Dec 25	36.71000 -0.80	37.56	36.51	37.56	4,049,384
09 Dec 25	37.50500 -0.10	37.67	37.04	37.61	2,046,321
08 Dec 25	37.61000 +0.10	38.06	37.42	37.70	2,977,001
05 Dec 25	37.50500 +1.01	37.81	36.56	36.60	3,702,090
04 Dec 25	36.50000 -0.24	37.73	36.32	37.45	3,611,822
03 Dec 25	36.74500 +0.97	37.19	36.21	36.95	4,132,591
02 Dec 25	35.78000 +0.38	36.13	35.33	35.49	2,399,329
01 Dec 25	35.40000 -0.93	36.15	35.10	36.15	4,487,857
28 Nov 25	36.33000 +0.62	36.47	35.58	35.73	3,871,150
27 Nov 25	35.71000 +0.92	35.71	34.78	34.83	2,730,254
26 Nov 25	34.79000 +1.24	35.00	33.22	33.85	4,244,723
25 Nov 25	33.55000 +0.68	34.28	32.93	33.40	4,752,933
24 Nov 25	32.86500 +1.17	32.97	32.06	32.44	7,444,672
21 Nov 25	31.69500 -1.22	32.38	31.27	31.40	5,386,658
20 Nov 25	32.91000 +0.13	34.24	32.85	34.24	4,339,103
19 Nov 25	32.77500 -0.21	33.47	32.29	32.92	5,333,804
18 Nov 25	32.98500 -1.40	34.01	32.88	33.83	4,362,328
17 Nov 25	34.38000 -0.91	35.91	34.22	35.44	3,251,647
14 Nov 25	35.29500 -0.59	35.64	33.74	35.40	7,604,852
13 Nov 25	35.88500 -0.34	37.25	35.88	36.58	4,306,912
12 Nov 25	36.22500 +2.34	37.94	33.82	34.67	11,595,030
11 Nov 25	33.88000 +0.53	33.93	33.24	33.26	3,285,532
10 Nov 25	33.34500 +0.62	33.78	33.24	33.54	3,567,586
07 Nov 25	32.72500 -1.19	34.14	32.65	33.92	3,981,214
06 Nov 25	33.92000 -0.33	34.78	33.78	34.24	2,820,230
05 Nov 25	34.25000 +0.06	34.41	33.44	33.60	2,432,076
04 Nov 25	34.19000 -0.42	34.49	33.65	33.98	2,560,934
03 Nov 25	34.61000 +0.29	35.08	34.20	34.20	3,072,759
31 Oct 25	34.32000 -0.10	34.71	34.13	34.50	2,310,846
30 Oct 25	34.42500 +0.05	35.01	34.38	34.48	2,771,403
29 Oct 25	34.37500 +0.10	34.81	34.18	34.31	2,161,564
28 Oct 25	34.27000 -0.02	35.08	34.01	34.37	2,645,436
27 Oct 25	34.29000 +0.80	34.38	33.74	33.92	3,125,590
24 Oct 25	33.49500 +0.08	34.01	33.47	33.85	3,334,039
23 Oct 25	33.42000 -0.79	34.40	33.22	33.80	5,149,537
22 Oct 25	34.21000 -1.03	34.73	34.03	34.34	5,422,796
21 Oct 25	35.24000 +1.14	35.24	34.00	34.09	5,555,119
20 Oct 25	34.10000 +1.64	34.13	32.83	32.90	3,446,346
17 Oct 25	32.46000 -0.80	32.73	32.13	32.59	7,028,752
16 Oct 25	33.26000 +0.75	33.33	32.35	32.76	2,927,610
15 Oct 25	32.51000 +0.38	32.69	32.15	32.20	3,768,008
14 Oct 25	32.12500 -0.46	32.33	31.73	32.15	2,942,812
13 Oct 25	32.58500 +0.56	33.03	31.67	31.76	3,810,141
10 Oct 25	32.02000 -1.16	33.33	31.99	33.24	3,619,299
09 Oct 25	33.18000 +0.12	33.35	32.75	33.10	2,347,646
08 Oct 25	33.06000 -0.48	33.28	32.67	33.06	4,482,121
07 Oct 25	33.54000 -0.54	34.15	33.28	34.05	2,571,996
06 Oct 25	34.08000 -0.06	34.23	33.46	34.12	3,468,387
03 Oct 25	34.14000 -0.10	34.42	33.94	34.35	3,330,898
02 Oct 25	34.23500 +0.69	34.87	33.88	33.88	3,817,279
01 Oct 25	33.55000 +0.35	33.70	32.90	33.01	2,562,720
30 Sep 25	33.20000 +0.16	33.20	32.58	32.90	2,654,343
29 Sep 25	33.04000 +0.38	33.29	32.88	33.00	3,011,000
26 Sep 25	32.66500 -0.65	33.06	32.26	32.92	3,217,472
25 Sep 25	33.31500 -0.19	33.74	32.96	33.51	2,035,205
24 Sep 25	33.50500 -0.29	33.67	33.05	33.58	2,302,019
23 Sep 25	33.80000 +0.80	34.24	32.99	33.09	3,668,744
22 Sep 25	33.00000 +0.01	33.22	32.22	33.19	3,641,555
19 Sep 25	32.99000 -0.69	33.83	32.81	33.79	6,876,584
18 Sep 25	33.68500 +1.03	34.11	33.13	33.20	4,241,861
17 Sep 25	32.65000 +0.43	32.65	31.92	32.31	3,167,190
16 Sep 25	32.22500 -0.43	32.97	32.16	32.95	3,072,874
15 Sep 25	32.65000 +0.90	32.83	32.01	32.08	2,817,450
12 Sep 25	31.75500 -0.17	32.28	31.51	32.04	2,547,770
11 Sep 25	31.92000 +0.09	32.25	31.69	31.92	2,803,819
10 Sep 25	31.83000 -0.25	32.78	31.83	32.33	3,709,054
09 Sep 25	32.08500 +0.01	32.21	31.82	32.08	3,078,192
08 Sep 25	32.07500 +0.50	32.40	31.81	31.90	2,785,847
05 Sep 25	31.57500 +0.30	32.06	31.29	31.58	3,485,054
04 Sep 25	31.27500 -0.24	31.99	30.82	31.47	7,108,625
03 Sep 25	31.51500 -1.60	34.03	30.97	33.49	8,264,314
02 Sep 25	33.11500 -1.55	34.48	32.89	34.36	4,590,785
01 Sep 25	34.66500 -0.29	35.12	34.54	34.84	1,811,964
29 Aug 25	34.96000 -1.35	36.17	34.90	36.10	2,903,660
28 Aug 25	36.31500 +0.41	36.79	36.08	36.15	2,607,081
27 Aug 25	35.90000 -0.39	36.69	35.83	36.45	2,313,175
26 Aug 25	36.29000 -0.36	36.58	36.03	36.56	3,793,781
25 Aug 25	36.65500 -0.19	36.90	36.55	36.74	1,433,963
22 Aug 25	36.85000 +0.70	36.85	35.93	35.97	2,499,905
21 Aug 25	36.15000 -0.25	36.69	36.09	36.57	1,683,126
20 Aug 25	36.40000 -0.60	37.41	35.88	36.51	3,648,374
19 Aug 25	37.00000 +0.34	37.28	36.74	36.74	2,458,306
18 Aug 25	36.66000 +0.01	36.79	36.28	36.69	1,459,485
15 Aug 25	36.65500 +0.04	37.10	36.65	36.87	2,419,016
14 Aug 25	36.61500 +0.00	36.96	36.44	36.70	1,996,823
13 Aug 25	36.61500 -0.16	37.02	36.61	36.90	2,607,941
12 Aug 25	36.77500 +1.49	36.78	35.26	35.31	3,564,448
11 Aug 25	35.28500 -0.17	35.63	35.10	35.54	1,623,996
08 Aug 25	35.46000 +0.97	35.47	34.57	34.58	2,581,418
07 Aug 25	34.49500 +0.18	34.83	33.56	34.14	3,926,802
06 Aug 25	34.31500 -0.99	35.95	34.13	35.88	3,115,037
05 Aug 25	35.30000 +1.54	35.88	34.65	35.20	6,194,935
04 Aug 25	33.75500 -0.04	34.43	33.61	34.18	4,130,656
01 Aug 25	33.80000 -0.83	34.56	33.39	34.19	4,659,871
31 Jul 25	34.63500 -1.25	36.20	34.60	36.06	4,515,277
30 Jul 25	35.88000 +0.40	36.06	35.50	35.50	1,776,804
29 Jul 25	35.48000 +0.49	35.94	35.23	35.24	3,846,754
28 Jul 25	34.99500 +0.49	35.49	34.86	35.38	3,432,595
25 Jul 25	34.50000 +0.17	34.50	33.89	34.09	4,361,222
24 Jul 25	34.32500 -1.52	35.62	33.78	35.00	9,981,991
23 Jul 25	35.84500 -1.31	37.12	35.80	37.12	8,100,513
22 Jul 25	37.15500 -1.35	37.86	36.85	37.80	4,710,964
21 Jul 25	38.50500 +0.39	38.72	37.99	38.17	3,728,209
18 Jul 25	38.11500 -0.03	38.70	37.88	38.26	3,339,765
17 Jul 25	38.15000 +0.74	38.24	37.69	38.04	3,638,219
16 Jul 25	37.41000 -0.25	37.92	36.56	36.83	3,682,110
15 Jul 25	37.66000 +0.31	37.97	37.54	37.62	2,588,369
14 Jul 25	37.35500 -0.63	37.67	37.10	37.35	2,127,847
11 Jul 25	37.98000 -0.28	38.15	37.65	38.00	2,261,901
10 Jul 25	38.25500 +0.35	38.31	37.90	38.15	2,923,001
09 Jul 25	37.91000 +0.09	38.24	37.42	37.68	4,470,229
08 Jul 25	37.82000 +0.72	37.96	37.09	37.28	3,090,527
07 Jul 25	37.10500 +0.31	37.26	36.65	36.69	2,345,361
04 Jul 25	36.80000 -0.12	37.01	36.51	36.60	2,427,033
03 Jul 25	36.91500 +0.71	37.29	36.58	36.93	3,777,915
02 Jul 25	36.20500 +0.72	36.60	35.68	35.80	3,733,734
01 Jul 25	35.48500 -0.63	36.10	35.25	35.83	3,292,077
30 Jun 25	36.11500 +0.46	36.88	35.92	36.50	4,143,328
27 Jun 25	35.66000 +0.22	35.99	35.41	35.84	2,843,179
26 Jun 25	35.44500 +0.49	35.92	35.10	35.40	4,034,081
25 Jun 25	34.95000 -0.65	35.94	34.52	35.94	2,698,870
24 Jun 25	35.59500 +1.00	36.20	35.19	35.94	3,978,814
23 Jun 25	34.60000 +0.38	34.82	33.91	34.15	2,858,610
20 Jun 25	34.22000 +0.17	34.85	33.79	34.38	8,254,265
19 Jun 25	34.05000 -0.15	34.17	33.62	33.83	2,741,065
18 Jun 25	34.20000 -0.74	34.85	33.72	34.85	5,445,660
17 Jun 25	34.93500 -0.59	35.38	34.62	35.33	3,260,187
16 Jun 25	35.52500 +0.11	35.75	35.09	35.50	2,684,888
13 Jun 25	35.42000 -0.15	35.42	34.43	34.62	4,059,800
12 Jun 25	35.56500 -0.87	36.19	35.56	35.86	4,413,718
11 Jun 25	36.43500 -0.55	37.19	36.40	36.99	4,146,251
10 Jun 25	36.98500 +0.57	36.99	36.00	36.22	4,503,232
09 Jun 25	36.41500 +0.51	36.56	35.72	35.72	2,947,831
06 Jun 25	35.90000 +0.18	36.11	35.08	35.47	3,039,967
05 Jun 25	35.72500 -0.08	36.18	35.56	35.99	3,839,070
04 Jun 25	35.80500 +1.44	36.19	35.08	35.20	5,968,854
03 Jun 25	34.36000 +0.53	34.47	33.54	33.88	2,947,102
02 Jun 25	33.83000 -0.44	33.99	33.15	33.65	3,452,411
30 May 25	34.27500 -0.42	35.10	34.28	34.37	8,381,873
29 May 25	34.69500 +0.26	35.87	34.51	35.44	3,629,170
28 May 25	34.44000 -0.26	34.90	34.36	34.46	3,934,999
27 May 25	34.69500 +0.65	35.15	34.12	34.13	3,753,761
26 May 25	34.05000 +0.66	34.51	33.67	34.38	2,778,059
23 May 25	33.39000 -1.32	35.21	32.99	34.71	6,271,675
22 May 25	34.70500 +0.05	35.01	34.01	34.12	5,175,990
21 May 25	34.65500 +0.76	34.76	33.79	33.85	4,824,906
20 May 25	33.89000 +0.40	34.62	33.47	33.57	5,162,294
19 May 25	33.49000 +0.10	33.60	32.74	33.00	2,147,318
16 May 25	33.39500 -0.43	34.15	33.35	33.60	3,498,904
15 May 25	33.82500 -0.72	34.50	33.63	34.28	4,625,122
14 May 25	34.54500 -0.12	34.92	34.03	34.66	3,776,127
13 May 25	34.66000 +0.63	34.66	33.88	34.32	5,080,818
12 May 25	34.03000 +2.57	34.28	32.20	32.20	8,753,077
09 May 25	31.45500 +0.47	31.85	31.13	31.38	4,423,055
08 May 25	30.99000 +0.74	31.50	30.22	30.78	7,319,375
07 May 25	30.25000 +0.85	30.31	29.25	29.33	5,466,320
06 May 25	29.39500 -0.74	30.11	29.07	30.07	4,617,668
05 May 25	30.13500 +0.11	30.65	29.84	29.90	3,890,512
02 May 25	30.02500 +1.14	30.15	29.07	29.17	5,087,263
30 Apr 25	28.89000 -0.42	29.63	28.23	29.28	5,526,907
29 Apr 25	29.31000 -0.58	30.22	29.07	29.80	4,434,306
28 Apr 25	29.88500 -0.24	30.51	29.86	30.20	3,913,492
25 Apr 25	30.13000 +0.55	30.30	29.65	29.90	4,704,718
24 Apr 25	29.57500 +1.95	29.66	27.76	28.11	7,509,041
23 Apr 25	27.62000 +0.95	28.43	27.14	27.25	6,051,383
22 Apr 25	26.66500 +0.05	26.69	25.97	26.45	3,931,691
17 Apr 25	26.62000 -0.18	27.16	26.50	26.85	3,040,898
16 Apr 25	26.80000 -0.26	26.91	26.17	26.52	4,124,054
15 Apr 25	27.06000 +0.44	27.49	26.75	26.75	4,268,040
14 Apr 25	26.62000 +0.87	26.91	26.31	26.76	5,900,412
11 Apr 25	25.75500 -0.03	26.51	25.28	26.03	8,811,042
10 Apr 25	25.78000 +1.44	29.90	25.78	29.90	11,549,390
09 Apr 25	24.34500 -0.95	24.93	23.66	24.48	9,662,641
08 Apr 25	25.30000 +0.19	26.23	24.33	25.60	10,791,550
07 Apr 25	25.11000 -1.06	27.20	23.17	23.60	17,473,330
04 Apr 25	26.17000 -2.00	27.75	25.13	27.75	12,236,150
03 Apr 25	28.16500 -2.43	29.97	28.01	29.50	7,327,164
02 Apr 25	30.60000 -0.36	30.82	30.10	30.74	5,071,120
01 Apr 25	30.96000 +0.56	31.23	30.33	30.97	5,128,037
31 Mar 25	30.39500 -0.73	30.75	29.75	30.73	5,161,268
28 Mar 25	31.13000 -1.31	32.24	31.07	32.01	5,242,051
27 Mar 25	32.44000 -0.99	33.01	32.35	32.86	4,069,218
26 Mar 25	33.43000 -1.19	34.87	33.35	34.69	2,483,737
25 Mar 25	34.62500 +0.28	34.97	34.10	34.44	2,925,056
24 Mar 25	34.35000 +1.10	34.54	33.31	33.58	4,660,543
21 Mar 25	33.25000 -0.96	33.99	32.64	33.90	9,525,250
20 Mar 25	34.21000 -0.97	35.23	34.03	35.10	4,539,306
19 Mar 25	35.18000 -0.17	35.60	34.92	35.12	3,143,518
18 Mar 25	35.35500 +0.95	35.60	34.44	34.69	4,255,109
17 Mar 25	34.40500 -0.35	34.81	34.17	34.69	3,309,235
14 Mar 25	34.76000 +0.65	34.98	33.62	34.05	4,090,961
13 Mar 25	34.11000 -0.93	34.81	33.77	34.79	4,671,539
12 Mar 25	35.04000 +0.54	35.22	34.50	34.81	3,790,618
11 Mar 25	34.50000 +0.15	35.33	34.19	34.65	4,617,183
10 Mar 25	34.35500 -1.67	36.72	34.01	36.44	7,220,522
07 Mar 25	36.02500 -0.81	36.55	35.83	36.50	3,580,873
06 Mar 25	36.83500 +1.14	37.10	36.07	36.19	6,722,448
05 Mar 25	35.69500 +1.63	36.38	35.17	35.55	7,111,024
04 Mar 25	34.07000 -1.85	35.47	33.85	35.21	6,123,706
03 Mar 25	35.92500 +0.42	36.29	34.93	35.47	4,894,664
28 Feb 25	35.51000 -0.61	35.56	35.04	35.15	6,764,826
27 Feb 25	36.11500 -0.82	36.78	35.88	36.63	4,766,848
26 Feb 25	36.93500 -0.08	37.38	36.72	37.11	2,945,582
25 Feb 25	37.02000 -1.00	37.72	37.02	37.26	4,020,808
24 Feb 25	38.02000 -0.49	38.85	37.62	38.75	2,490,574
21 Feb 25	38.51500 -0.15	38.87	37.97	38.73	4,604,857
20 Feb 25	38.66000 +0.60	39.43	38.15	38.38	5,973,207
19 Feb 25	38.06000 +0.25	38.51	37.69	38.01	5,128,304
18 Feb 25	37.81500 -0.10	38.15	37.44	37.98	3,295,304
17 Feb 25	37.92000 +0.37	38.00	37.29	37.33	2,528,145
14 Feb 25	37.55000 -0.10	38.00	37.24	37.31	3,088,527
13 Feb 25	37.65500 +0.60	37.72	37.09	37.49	3,911,072
12 Feb 25	37.05500 +0.31	37.17	36.27	36.95	3,111,509
11 Feb 25	36.74500 +0.13	37.06	36.26	36.47	3,246,403
10 Feb 25	36.61500 -0.29	37.29	36.06	37.06	3,936,727
07 Feb 25	36.90500 -0.41	37.63	36.81	37.16	5,628,447
06 Feb 25	37.31000 +1.81	37.63	36.67	37.28	8,212,981
05 Feb 25	35.50000 +1.01	35.50	34.01	34.22	6,159,919
04 Feb 25	34.49500 +3.24	35.17	33.96	34.40	14,599,940
03 Feb 25	31.25500 -0.80	31.41	30.56	30.85	5,121,664
31 Jan 25	32.05500 +0.62	32.15	31.35	31.50	4,450,578
30 Jan 25	31.43500 -1.07	32.62	31.27	32.48	6,830,671
29 Jan 25	32.51000 -0.55	34.17	32.39	33.83	3,885,907
28 Jan 25	33.05500 -0.33	33.83	32.94	33.31	3,099,698
27 Jan 25	33.38000 -0.64	33.51	32.30	32.99	4,911,696
24 Jan 25	34.02000 -0.17	35.03	33.67	33.80	4,060,878
23 Jan 25	34.18500 -0.12	34.38	33.86	34.13	2,470,649
22 Jan 25	34.30500 -0.13	34.51	34.01	34.50	3,289,300
21 Jan 25	34.44000 +0.31	34.46	33.79	33.85	2,856,092
20 Jan 25	34.13500 +0.13	34.26	33.57	34.10	2,655,875
17 Jan 25	34.00500 +0.58	34.29	33.40	33.40	4,110,855
16 Jan 25	33.43000 +0.03	34.33	33.26	34.22	3,319,057
15 Jan 25	33.40500 +0.58	34.08	32.74	32.76	4,122,889
14 Jan 25	32.82500 +0.37	33.30	32.65	32.88	2,842,022
13 Jan 25	32.46000 +0.24	32.49	31.19	31.83	3,424,739
10 Jan 25	32.21500 -0.06	32.51	31.73	32.15	3,111,140
09 Jan 25	32.28000 -0.43	32.60	32.19	32.24	2,419,930
08 Jan 25	32.70500 -1.25	33.79	32.58	33.73	3,304,826
07 Jan 25	33.95500 +0.68	34.04	33.25	33.33	4,455,990
06 Jan 25	33.27500 +2.28	33.55	31.41	31.48	7,005,897
03 Jan 25	31.00000 -0.40	31.34	30.53	31.32	2,736,099
02 Jan 25	31.39500 +0.00	31.98	30.91	31.33	3,387,601
30 Dec 24	31.40000 -0.42	31.89	31.40	31.68	1,285,760
27 Dec 24	31.82000 +0.28	31.89	31.30	31.41	2,062,009
23 Dec 24	31.54000 +0.15	31.63	31.10	31.14	1,794,179
20 Dec 24	31.39000 -0.49	31.58	30.92	31.53	9,054,402
19 Dec 24	31.88000 -1.82	33.18	31.88	33.00	6,691,498
18 Dec 24	33.69500 +0.71	33.76	32.88	33.24	3,502,594
17 Dec 24	32.98500 +0.14	33.55	32.65	32.67	3,500,161
16 Dec 24	32.85000 -0.17	33.09	32.47	32.95	2,792,521
13 Dec 24	33.02000 -0.16	33.19	32.65	33.10	2,822,245
12 Dec 24	33.18000 +0.08	33.63	32.98	33.15	3,038,632
11 Dec 24	33.09500 -0.19	33.38	33.03	33.31	2,857,392
10 Dec 24	33.29000 -0.12	33.59	33.04	33.38	3,409,886
09 Dec 24	33.41000 +0.72	33.44	32.91	33.12	4,652,678
06 Dec 24	32.68500 +0.35	32.69	31.84	32.08	4,695,470
05 Dec 24	32.33500 +0.29	32.38	31.58	31.80	4,810,924
04 Dec 24	32.04500 +0.25	32.27	31.65	31.80	3,706,526
03 Dec 24	31.79500 +0.67	31.80	30.67	31.40	4,603,866
02 Dec 24	31.12000 +0.31	31.26	30.28	30.58	2,952,237
29 Nov 24	30.81500 +0.89	30.91	29.80	29.82	3,001,978
28 Nov 24	29.92500 -0.13	30.88	29.92	30.56	1,961,966
27 Nov 24	30.05500 -0.43	30.38	29.89	30.25	2,454,403
26 Nov 24	30.48500 +0.08	31.27	29.84	30.15	4,722,704
25 Nov 24	30.41000 +0.41	30.79	30.00	30.26	9,846,783
22 Nov 24	30.00500 +0.94	30.00	28.95	29.43	4,257,271
21 Nov 24	29.06500 -0.06	29.19	28.71	29.04	2,636,450
20 Nov 24	29.12000 +0.02	29.56	28.65	29.34	3,194,329
19 Nov 24	29.10000 -0.64	30.02	28.51	29.93	4,255,012
18 Nov 24	29.74000 -0.55	30.48	29.70	30.03	3,246,538
15 Nov 24	30.29000 -0.47	30.63	29.91	30.10	4,475,234
14 Nov 24	30.76500 +1.36	30.86	29.31	29.92	4,475,718
13 Nov 24	29.40000 -1.45	30.90	29.28	30.65	6,130,491
12 Nov 24	30.85000 +1.09	31.65	29.18	29.40	8,690,421
11 Nov 24	29.76000 +0.98	30.76	28.92	29.16	5,957,683
08 Nov 24	28.78500 -0.16	29.28	28.42	28.97	3,784,770
07 Nov 24	28.94000 +0.54	29.27	28.22	28.49	4,610,766
06 Nov 24	28.40000 -0.94	29.78	28.05	29.06	4,855,473
05 Nov 24	29.34000 +0.16	29.42	28.82	29.08	2,667,274
04 Nov 24	29.18000 -0.19	29.66	28.93	29.32	2,680,056
01 Nov 24	29.37000 +0.35	29.58	28.83	29.09	2,930,259
31 Oct 24	29.02500 -0.69	30.00	28.90	29.38	5,154,649
30 Oct 24	29.72000 -1.07	30.47	29.57	30.15	3,929,927
29 Oct 24	30.79000 -0.19	31.40	30.49	31.02	2,807,354
28 Oct 24	30.98000 +0.28	31.14	29.74	31.00	4,567,033
25 Oct 24	30.70000 +0.07	31.10	30.27	30.58	2,650,005
24 Oct 24	30.63000 +0.28	31.36	30.53	30.79	3,264,577
23 Oct 24	30.35000 +0.68	31.33	30.21	30.69	4,850,011
22 Oct 24	29.67500 -0.30	30.10	29.64	29.75	5,175,806
21 Oct 24	29.97500 -0.79	30.27	29.82	30.00	3,408,173
18 Oct 24	30.76500 -0.12	31.79	30.67	30.92	3,373,247
17 Oct 24	30.88500 +0.51	31.30	30.66	30.98	3,863,310
16 Oct 24	30.37500 -0.10	30.64	29.98	30.26	3,749,927
15 Oct 24	30.47500 -0.57	31.47	30.28	31.40	4,527,655
14 Oct 24	31.04500 +0.63	31.31	30.43	30.55	2,959,324
11 Oct 24	30.41500 +0.01	30.55	29.94	30.41	3,283,761
10 Oct 24	30.41000 -0.19	30.75	30.02	30.32	2,895,186
09 Oct 24	30.60500 +0.73	30.76	29.25	29.60	3,875,004
08 Oct 24	29.87500 -0.56	30.08	29.26	29.67	3,789,685
07 Oct 24	30.43500 +0.07	30.67	29.91	30.58	2,096,496
04 Oct 24	30.36500 +0.60	30.55	29.65	29.68	2,967,671
03 Oct 24	29.76000 -0.88	30.43	29.67	30.43	3,240,761
02 Oct 24	30.63500 +0.03	30.81	30.03	30.72	3,317,299
01 Oct 24	30.60500 -0.85	31.60	30.44	31.52	3,811,926
30 Sep 24	31.46000 -1.24	32.88	31.31	32.40	5,146,738
27 Sep 24	32.69500 +2.06	32.69	31.01	31.08	7,120,848
26 Sep 24	30.63500 +1.18	31.08	30.12	30.15	5,073,186
25 Sep 24	29.46000 -0.03	29.65	29.06	29.50	2,717,241
24 Sep 24	29.49000 +0.47	30.21	29.23	29.63	3,033,630
23 Sep 24	29.02500 -0.05	29.52	28.76	29.46	3,330,673
20 Sep 24	29.07000 -1.76	30.52	28.88	30.52	11,375,010
19 Sep 24	30.83500 +0.66	31.33	30.46	30.51	3,815,994
18 Sep 24	30.17500 +0.19	30.32	29.57	29.83	2,303,734
17 Sep 24	29.98500 +0.94	30.08	29.13	29.18	2,502,792
16 Sep 24	29.05000 -0.78	29.70	28.92	29.70	2,773,837
13 Sep 24	29.82500 +0.57	29.85	29.20	29.39	3,065,354
12 Sep 24	29.25500 +0.38	29.93	29.25	29.61	2,943,718
11 Sep 24	28.88000 +0.36	29.08	28.50	28.83	2,757,498
10 Sep 24	28.52000 -0.72	29.33	28.37	29.27	3,389,602
09 Sep 24	29.23500 +0.26	29.66	29.01	29.31	2,673,859
06 Sep 24	28.98000 -1.07	30.17	28.98	30.04	4,209,581
05 Sep 24	30.04500 -0.05	30.36	29.70	29.77	2,412,653
04 Sep 24	30.09000 -1.19	30.68	29.78	30.48	4,071,885
03 Sep 24	31.28500 -1.53	32.94	31.20	32.85	3,769,479
02 Sep 24	32.82000 -0.18	32.90	31.98	32.82	2,161,680
30 Aug 24	33.00000 +0.14	33.14	32.36	32.50	4,948,265
29 Aug 24	32.86000 +0.51	33.11	32.10	32.37	2,470,761
28 Aug 24	32.34500 -0.04	32.68	32.26	32.50	2,572,553
27 Aug 24	32.39000 +0.25	32.60	31.98	32.03	2,077,970
26 Aug 24	32.14000 -0.06	32.38	31.87	32.00	1,507,134
23 Aug 24	32.20000 +0.08	32.37	31.65	32.04	2,650,116
22 Aug 24	32.11500 +0.01	32.45	32.03	32.08	1,968,641
21 Aug 24	32.11000 +0.48	32.55	31.60	31.69	3,166,508
20 Aug 24	31.63500 +0.08	32.06	31.52	31.98	1,928,914
19 Aug 24	31.56000 +0.01	31.75	31.35	31.48	1,959,526
16 Aug 24	31.54500 -0.11	32.26	31.55	32.04	3,584,675
15 Aug 24	31.66000 +1.28	31.69	30.47	30.57	4,080,729
14 Aug 24	30.37500 +0.08	30.76	30.20	30.61	1,864,465
13 Aug 24	30.30000 +0.02	30.59	30.01	30.58	2,185,749
12 Aug 24	30.28000 +0.11	30.50	30.18	30.38	2,101,810
09 Aug 24	30.16500 -0.15	30.80	30.09	30.55	2,641,825
08 Aug 24	30.32000 -0.05	30.35	29.73	29.89	3,690,718
07 Aug 24	30.37000 +0.64	30.83	29.57	29.91	3,729,501
06 Aug 24	29.73500 -0.19	30.33	29.25	30.00	5,633,198
05 Aug 24	29.92500 +0.39	30.48	27.80	28.00	8,435,325
02 Aug 24	29.53000 -1.57	30.23	29.10	29.92	6,632,170
01 Aug 24	31.10000 -0.95	32.44	30.86	32.35	4,288,979
31 Jul 24	32.05000 +0.45	32.62	31.96	32.50	3,838,675
30 Jul 24	31.60000 +0.18	31.95	31.45	31.53	3,214,319
29 Jul 24	31.41500 +0.69	31.73	30.63	30.95	4,136,138
26 Jul 24	30.72500 +0.25	31.16	30.13	30.42	3,294,869
25 Jul 24	30.48000 -2.11	31.07	30.11	31.00	8,366,481
24 Jul 24	32.59000 -0.48	33.33	32.53	32.90	3,143,925
23 Jul 24	33.07000 -1.14	33.85	32.88	33.75	4,326,477
22 Jul 24	34.21000 +1.11	34.53	33.11	33.11	3,051,881
19 Jul 24	33.10000 -1.37	34.72	33.02	34.60	4,551,932
18 Jul 24	34.46500 -0.47	35.04	33.99	34.90	2,984,941
17 Jul 24	34.93000 -0.31	35.69	34.65	35.00	2,946,206
16 Jul 24	35.23500 -0.51	35.72	35.15	35.51	1,551,438
15 Jul 24	35.74500 -0.34	36.19	35.41	35.99	2,086,420
12 Jul 24	36.08500 +0.78	36.26	34.90	35.07	2,774,252
11 Jul 24	35.30000 -0.10	36.04	35.24	35.66	2,283,656
10 Jul 24	35.39500 +0.42	35.44	35.00	35.21	2,276,233
09 Jul 24	34.98000 -0.73	35.85	34.76	35.82	2,781,781
08 Jul 24	35.70500 -0.07	36.25	35.49	35.67	2,386,226
05 Jul 24	35.78000 +0.80	36.23	35.26	35.26	3,213,070
04 Jul 24	34.98000 +0.25	35.44	34.71	35.33	2,044,738
03 Jul 24	34.73000 +0.59	34.99	34.42	34.70	3,264,656
02 Jul 24	34.14000 -0.23	34.58	33.88	34.30	3,340,695
01 Jul 24	34.36500 +0.06	34.88	34.13	34.87	2,745,520
28 Jun 24	34.30500 +0.31	34.97	33.90	34.16	3,684,955
27 Jun 24	33.99000 -0.38	34.58	33.85	34.51	3,237,582
26 Jun 24	34.37000 +0.30	35.11	34.19	34.38	3,163,951
25 Jun 24	34.07000 +0.06	34.21	32.97	33.30	3,558,921
24 Jun 24	34.00500 +0.07	34.35	33.72	33.94	2,893,428
21 Jun 24	33.94000 -1.05	34.59	33.66	34.26	10,936,490
20 Jun 24	34.98500 +0.30	35.16	34.53	34.89	4,548,021
19 Jun 24	34.69000 -1.30	35.88	34.49	35.76	4,605,005
18 Jun 24	35.98500 -0.17	36.55	35.60	36.47	3,559,599
17 Jun 24	36.15000 -0.35	37.19	36.08	36.81	3,216,631
14 Jun 24	36.50000 -1.43	38.06	36.42	38.01	4,580,273
13 Jun 24	37.93000 -0.58	38.81	37.76	38.78	4,069,532
12 Jun 24	38.51000 +0.86	38.65	37.53	37.77	3,278,093
11 Jun 24	37.65000 -0.06	37.79	37.37	37.62	2,219,509
10 Jun 24	37.71500 -0.29	38.01	37.31	38.00	2,148,111
07 Jun 24	38.01000 +1.35	38.21	36.78	36.80	3,817,408
06 Jun 24	36.66000 -0.56	37.90	36.47	37.83	2,992,281
05 Jun 24	37.22000 +0.51	37.49	36.49	36.95	3,127,750
04 Jun 24	36.71000 -0.21	37.54	36.68	36.91	3,196,628
03 Jun 24	36.92000 +0.09	37.81	36.90	37.44	2,417,530
31 May 24	36.82500 -0.26	37.28	36.44	36.81	6,939,292
30 May 24	37.08500 +0.02	37.35	36.73	36.85	1,859,044
29 May 24	37.06500 -1.22	38.31	36.97	38.26	3,239,201
28 May 24	38.28500 +0.22	38.40	37.96	38.18	2,477,692
27 May 24	38.06000 +0.05	38.26	37.81	38.14	1,566,671
24 May 24	38.01000 -0.06	38.01	37.32	37.44	2,410,659
23 May 24	38.07000 +0.36	38.60	37.58	38.26	4,598,035
22 May 24	37.71000 +1.36	37.81	36.12	36.31	4,663,403
21 May 24	36.35000 -1.15	37.31	36.28	37.31	3,451,357
20 May 24	37.49500 +0.49	37.53	36.83	36.86	1,736,706
17 May 24	37.00500 -0.09	37.01	36.10	36.92	4,790,811
16 May 24	37.09500 -0.90	38.22	37.10	38.20	4,758,466
15 May 24	38.00000 +0.80	38.06	37.19	37.30	3,271,574
14 May 24	37.20000 +0.02	37.33	36.72	37.25	3,067,776
13 May 24	37.18000 -0.82	38.13	37.07	37.90	3,860,270
10 May 24	38.00000 +1.11	38.15	36.92	36.92	6,893,861
09 May 24	36.89000 +0.83	37.01	36.02	36.10	3,910,537
08 May 24	36.06000 -0.32	36.81	35.61	36.27	5,462,738
07 May 24	36.38500 +4.16	36.63	33.47	33.56	16,361,120
06 May 24	32.22000 +0.79	32.26	31.50	31.50	3,783,613
03 May 24	31.43500 +0.10	32.10	31.42	31.42	5,201,339
02 May 24	31.33500 -1.39	32.49	31.33	32.19	4,476,265
30 Apr 24	32.72000 -0.08	33.49	32.54	33.35	3,734,557
29 Apr 24	32.80000 -0.23	33.24	32.51	33.12	2,845,541
26 Apr 24	33.03000 +0.47	33.19	32.47	32.85	4,754,203
25 Apr 24	32.56000 +1.13	32.90	30.42	30.50	9,818,584
24 Apr 24	31.43000 +1.63	32.50	31.33	32.50	9,134,155
23 Apr 24	29.80500 +0.00	30.09	29.66	30.00	5,505,302
22 Apr 24	29.80500 -0.33	30.55	29.78	30.15	5,021,424
19 Apr 24	30.13500 -0.75	30.57	30.12	30.31	5,660,217
18 Apr 24	30.88500 -0.61	31.38	30.32	31.30	5,267,723
17 Apr 24	31.49500 -0.59	32.05	31.39	31.66	3,395,233
16 Apr 24	32.09000 -0.26	32.14	31.35	31.69	4,078,338
15 Apr 24	32.34500 +0.28	32.94	32.04	32.05	4,664,400
12 Apr 24	32.06000 -0.74	33.47	31.85	33.39	4,636,445
11 Apr 24	32.80000 -0.79	33.69	32.60	33.50	4,020,570
10 Apr 24	33.59000 +0.05	34.44	33.42	34.16	6,147,316
09 Apr 24	33.54500 +1.21	33.83	32.35	32.35	6,895,925
08 Apr 24	32.33000 +0.73	32.52	31.50	31.58	4,053,741
05 Apr 24	31.60000 -0.28	31.83	31.30	31.36	4,784,653
04 Apr 24	31.88000 +0.37	32.03	31.33	31.51	4,115,006
03 Apr 24	31.51000 +0.74	31.77	30.92	31.23	5,296,014
02 Apr 24	30.77000 -0.74	31.87	30.65	31.55	4,743,381
28 Mar 24	31.51500 +0.04	31.84	31.31	31.67	4,602,198
27 Mar 24	31.47500 +0.12	31.57	31.09	31.34	3,598,568
26 Mar 24	31.35500 +0.48	31.74	30.70	30.73	3,656,432
25 Mar 24	30.88000 -0.34	31.32	30.66	31.21	4,224,110
22 Mar 24	31.21500 -0.67	31.60	31.09	31.60	4,008,375
21 Mar 24	31.89000 +0.89	32.17	31.46	32.15	4,628,551
20 Mar 24	31.00000 -0.32	31.61	30.69	31.36	4,465,573
19 Mar 24	31.31500 -0.68	32.09	31.19	31.68	5,562,838
18 Mar 24	32.00000 +0.09	32.38	31.77	32.26	5,635,588
15 Mar 24	31.91000 -2.05	33.38	31.75	33.30	18,947,240
14 Mar 24	33.95500 -0.93	35.20	33.63	34.99	5,440,484
13 Mar 24	34.89000 +0.01	35.42	34.78	35.30	4,579,476
12 Mar 24	34.88000 +1.15	35.04	33.78	33.88	4,402,099
11 Mar 24	33.73000 -0.56	33.85	33.10	33.65	4,811,810
08 Mar 24	34.29500 -0.58	35.13	34.25	35.02	5,160,008
07 Mar 24	34.87000 +1.04	34.87	33.31	33.61	5,407,682
06 Mar 24	33.83000 +0.67	33.95	33.22	33.35	4,291,965
05 Mar 24	33.16000 -0.42	33.78	32.97	33.31	4,171,657
04 Mar 24	33.58000 -0.40	34.33	33.44	34.31	3,641,357
01 Mar 24	33.98500 +0.89	34.06	33.33	33.60	4,461,640
29 Feb 24	33.09500 -0.07	33.51	32.81	33.24	5,853,136
28 Feb 24	33.17000 -1.40	34.27	32.94	34.27	6,488,738
27 Feb 24	34.56500 +1.34	34.65	33.24	33.26	4,458,440
26 Feb 24	33.22500 +0.13	33.40	32.67	32.85	3,182,174
23 Feb 24	33.10000 -0.51	34.02	33.04	33.62	3,833,087
22 Feb 24	33.61000 +0.72	34.53	33.48	33.96	5,381,637
21 Feb 24	32.89500 +0.33	33.31	32.58	32.99	3,744,507
20 Feb 24	32.56000 -0.58	33.03	32.28	32.88	3,741,267
19 Feb 24	33.14000 -0.32	33.34	33.04	33.12	1,555,069
16 Feb 24	33.46000 +0.12	34.01	32.85	33.69	4,963,059
15 Feb 24	33.34000 +0.35	33.88	33.24	33.28	4,046,968
14 Feb 24	32.99500 +0.43	32.99	32.42	32.52	3,654,068
13 Feb 24	32.56500 -1.70	33.97	32.13	33.90	6,935,413
12 Feb 24	34.26500 +0.63	34.34	33.79	33.83	3,356,553
09 Feb 24	33.64000 +0.49	34.09	33.07	33.10	4,747,221
08 Feb 24	33.15000 +1.27	33.46	31.74	32.28	6,881,241
07 Feb 24	31.88000 -1.72	33.19	31.70	33.00	8,476,622
06 Feb 24	33.60000 -1.06	34.92	33.15	33.83	8,966,397
05 Feb 24	34.65500 +1.05	34.90	33.39	33.58	6,300,409
02 Feb 24	33.60500 +0.22	33.85	33.13	33.43	3,350,395
01 Feb 24	33.38500 -0.36	34.31	33.26	33.70	3,363,743
31 Jan 24	33.74500 -0.48	34.02	33.58	33.99	3,404,848
30 Jan 24	34.22000 +0.70	34.38	33.58	33.90	3,588,656
29 Jan 24	33.52000 -0.83	34.23	33.40	34.12	3,002,826
26 Jan 24	34.34500 -0.30	34.54	33.86	33.91	3,714,972
25 Jan 24	34.64500 -0.26	34.97	34.03	34.06	4,441,999
24 Jan 24	34.90500 +0.08	35.21	34.05	34.51	5,507,891
23 Jan 24	34.82000 +0.17	35.06	34.62	34.79	2,752,245
22 Jan 24	34.65500 +0.47	35.10	34.51	35.00	3,703,159
19 Jan 24	34.19000 +0.09	34.72	34.13	34.40	3,811,806
18 Jan 24	34.10000 +1.56	34.13	33.17	33.40	5,071,346
17 Jan 24	32.53500 -1.08	33.24	32.37	32.93	4,234,796
16 Jan 24	33.61500 -0.19	33.70	33.03	33.41	3,369,919
15 Jan 24	33.80500 -0.46	34.32	33.65	34.00	2,743,890
12 Jan 24	34.26500 -0.01	34.83	34.09	34.67	3,219,400
11 Jan 24	34.27000 -0.51	35.24	34.05	35.17	3,645,395
10 Jan 24	34.78500 -0.42	35.46	34.33	35.40	4,514,351
09 Jan 24	35.20000 -0.63	35.64	34.84	35.60	3,465,761
08 Jan 24	35.83000 +0.70	35.92	34.90	35.00	2,707,585
05 Jan 24	35.13500 +0.22	35.30	34.39	34.50	3,156,824
04 Jan 24	34.91500 -0.73	35.80	33.75	35.59	7,003,267
03 Jan 24	35.64500 -1.42	36.89	35.33	36.44	3,901,725
02 Jan 24	37.06000 -0.74	38.03	36.78	37.80	2,733,145
29 Dec 23	37.80000 +0.13	37.81	37.60	37.74	1,154,724
28 Dec 23	37.66500 -0.33	38.17	37.53	38.13	1,549,306
27 Dec 23	37.99000 +0.37	38.10	37.86	37.97	1,583,103
22 Dec 23	37.62000 -0.25	37.82	37.47	37.65	2,208,677
21 Dec 23	37.86500 +0.10	37.97	37.02	37.48	2,699,277
20 Dec 23	37.76500 -0.30	38.13	37.60	38.00	3,098,558
19 Dec 23	38.06500 +0.11	38.38	38.03	38.17	3,453,168
18 Dec 23	37.95000 -0.97	38.68	37.67	38.19	4,026,610
15 Dec 23	38.91500 +0.53	39.35	38.44	38.53	9,978,637
14 Dec 23	38.38000 +1.34	38.65	37.41	37.56	7,397,518
13 Dec 23	37.04000 -0.10	37.40	37.01	37.24	2,417,494
12 Dec 23	37.14500 +0.24	37.39	36.97	37.25	2,768,993
11 Dec 23	36.90500 -0.26	37.21	36.83	36.92	3,391,520
08 Dec 23	37.16000 +0.73	37.30	36.44	36.65	3,770,698
07 Dec 23	36.43000 -0.38	36.58	36.24	36.44	2,954,604
06 Dec 23	36.80500 +0.90	36.94	36.40	36.45	4,648,618
05 Dec 23	35.90500 -0.10	36.17	35.59	35.77	4,775,725
04 Dec 23	36.00500 -0.13	36.38	35.76	36.03	3,320,367
01 Dec 23	36.13500 +0.58	36.56	35.58	35.67	5,011,460
30 Nov 23	35.55000 -0.15	36.48	35.37	35.81	6,882,000
29 Nov 23	35.70000 +1.42	36.08	34.36	34.37	6,910,159
28 Nov 23	34.27500 +0.68	34.33	33.72	33.90	3,741,104
27 Nov 23	33.60000 -0.12	34.05	33.49	33.57	2,406,649
24 Nov 23	33.71500 +0.22	33.72	33.19	33.51	2,636,781
23 Nov 23	33.50000 +0.03	33.60	33.28	33.52	1,848,553
22 Nov 23	33.46500 +0.06	33.76	32.97	33.31	4,760,153
21 Nov 23	33.40000 -0.51	34.38	33.35	34.04	4,574,522
20 Nov 23	33.91000 +0.33	34.04	33.54	33.72	2,786,514
17 Nov 23	33.58000 -0.38	34.03	33.49	33.87	5,195,578
16 Nov 23	33.96000 +0.39	34.17	33.27	33.35	7,871,026
15 Nov 23	33.57000 +2.97	33.88	30.79	31.46	11,817,150
14 Nov 23	30.60500 +0.98	30.90	29.47	29.66	5,996,290
13 Nov 23	29.62500 +0.32	29.63	29.11	29.45	4,294,358
10 Nov 23	29.30500 -0.40	29.50	28.99	29.31	4,042,403
09 Nov 23	29.70000 +0.28	29.82	29.09	29.20	3,029,069
08 Nov 23	29.41500 -0.09	29.55	28.97	29.30	3,508,807
07 Nov 23	29.50500 +0.31	29.72	28.93	29.03	4,388,611
06 Nov 23	29.19500 +0.01	29.53	29.03	29.40	3,423,176
03 Nov 23	29.18500 +0.66	29.47	28.53	28.69	4,832,547
02 Nov 23	28.52000 +0.86	29.25	27.97	28.00	5,386,761
01 Nov 23	27.65500 +0.18	27.75	27.09	27.55	3,848,759
31 Oct 23	27.47500 +0.19	27.78	27.07	27.30	5,822,969
30 Oct 23	27.28000 -1.85	29.69	27.28	29.50	7,339,062
27 Oct 23	29.13000 -0.25	29.75	28.83	29.70	3,273,883
26 Oct 23	29.37500 +0.61	29.77	27.84	28.20	6,481,865
25 Oct 23	28.76500 -0.31	29.04	28.47	29.04	3,049,076
24 Oct 23	29.07000 -0.01	29.31	28.58	28.91	3,183,726
23 Oct 23	29.08000 -0.32	29.57	28.49	29.50	3,665,980
20 Oct 23	29.40000 -0.67	29.86	28.79	29.47	5,625,466
19 Oct 23	30.06500 -1.06	31.02	30.02	30.72	4,939,148
18 Oct 23	31.12000 -0.51	31.92	30.98	31.23	3,356,876
17 Oct 23	31.63000 -0.29	31.93	30.88	31.70	3,237,020
16 Oct 23	31.91500 -0.19	32.14	31.31	31.94	3,046,142
13 Oct 23	32.11000 -0.95	33.10	32.11	32.85	3,161,457
12 Oct 23	33.06000 +0.35	33.19	32.63	33.03	3,068,375
11 Oct 23	32.71000 -0.22	32.88	32.28	32.55	3,193,758
10 Oct 23	32.93000 +0.99	33.01	32.11	32.35	3,338,153
09 Oct 23	31.94500 -0.74	32.76	31.91	32.50	2,917,633
06 Oct 23	32.69000 +0.69	32.72	31.92	32.10	3,534,105
05 Oct 23	31.99500 -0.39	33.28	31.94	32.65	4,221,161
04 Oct 23	32.38000 +1.23	32.67	30.22	30.69	6,525,228
03 Oct 23	31.15000 -0.26	31.45	30.91	31.19	2,719,530
02 Oct 23	31.41000 +0.06	31.95	31.17	31.66	2,893,950
29 Sep 23	31.35500 -0.01	31.94	31.35	31.85	4,039,057
28 Sep 23	31.36000 +0.60	31.39	30.52	30.79	2,952,183
27 Sep 23	30.76500 +0.15	31.10	30.54	30.63	2,772,086
26 Sep 23	30.61500 -0.45	31.14	30.48	30.79	2,921,270
25 Sep 23	31.07000 -0.33	31.33	30.49	31.30	3,063,558
22 Sep 23	31.39500 -0.05	31.45	30.97	31.12	2,973,922
21 Sep 23	31.44500 -0.08	31.67	30.99	31.05	3,837,394
20 Sep 23	31.52500 +0.48	31.88	31.09	31.11	3,003,908
19 Sep 23	31.04000 -0.36	31.39	30.76	31.13	3,226,984
18 Sep 23	31.40000 -0.95	32.22	31.02	32.15	4,293,465
15 Sep 23	32.34500 -0.40	33.17	32.31	33.15	8,388,439
14 Sep 23	32.74500 +0.43	32.85	32.00	32.32	3,436,624
13 Sep 23	32.31000 -0.17	32.43	31.97	32.30	2,952,750
12 Sep 23	32.48000 +0.24	32.81	31.97	32.22	2,757,594
11 Sep 23	32.24000 +0.04	32.81	32.15	32.33	3,286,849
08 Sep 23	32.20000 +0.00	32.49	31.77	32.41	3,120,239
07 Sep 23	32.20000 -0.87	32.96	31.87	32.81	3,926,363
06 Sep 23	33.07000 +0.22	33.33	32.61	32.85	2,702,404
05 Sep 23	32.85000 -0.32	33.10	32.74	33.03	2,754,629
04 Sep 23	33.16500 +0.29	33.67	33.01	33.08	2,228,350
01 Sep 23	32.87500 -0.14	33.35	32.81	33.01	2,987,561
31 Aug 23	33.01500 +0.01	33.33	32.88	33.19	4,216,972
30 Aug 23	33.01000 -0.21	33.26	32.76	33.01	2,904,974
29 Aug 23	33.22000 +0.62	33.36	32.51	32.86	3,136,712
28 Aug 23	32.60000 +0.62	32.69	32.17	32.54	2,743,023
25 Aug 23	31.97500 -0.07	32.38	31.50	31.58	2,810,828
24 Aug 23	32.05000 -0.82	33.70	32.05	33.56	4,437,610
23 Aug 23	32.87000 -0.13	33.27	32.00	33.13	4,416,678
22 Aug 23	33.00000 +0.87	33.26	32.38	32.50	3,212,770
21 Aug 23	32.13000 +0.14	32.44	32.03	32.06	2,401,805
18 Aug 23	31.99500 -0.17	32.08	31.48	32.01	4,566,699
17 Aug 23	32.16500 -0.74	32.87	32.09	32.76	3,496,572
16 Aug 23	32.91000 -0.03	33.29	32.75	32.81	2,271,774
15 Aug 23	32.94500 -0.52	33.76	32.68	33.65	4,013,798
14 Aug 23	33.46500 +0.11	33.53	32.94	33.10	2,772,817
11 Aug 23	33.35500 -1.08	34.42	33.35	34.12	3,850,901
10 Aug 23	34.43500 +0.43	34.86	34.17	34.22	3,921,614
09 Aug 23	34.01000 +0.49	34.75	33.94	34.20	5,055,167
08 Aug 23	33.52000 -1.12	34.35	33.47	34.20	4,218,969
07 Aug 23	34.64000 +0.39	34.99	34.15	34.18	4,697,092
04 Aug 23	34.25000 -0.63	35.30	33.57	35.00	6,896,523
03 Aug 23	34.88500 -3.59	35.61	33.78	35.00	14,841,360
02 Aug 23	38.47500 -0.84	39.14	38.13	38.53	3,325,140
01 Aug 23	39.31500 -0.69	39.97	39.31	39.97	2,847,098
31 Jul 23	40.00000 +0.63	40.27	38.99	39.35	3,900,253
28 Jul 23	39.37500 +0.47	39.46	38.01	38.70	3,331,541
27 Jul 23	38.91000 +2.05	38.94	36.29	37.08	5,886,577
26 Jul 23	36.86000 -0.49	37.60	36.62	37.19	2,834,897
25 Jul 23	37.34500 +0.52	37.54	36.78	36.99	2,271,506
24 Jul 23	36.82500 -0.07	37.85	36.63	36.84	2,993,298
21 Jul 23	36.89500 +0.15	36.95	36.21	36.40	2,913,384
20 Jul 23	36.74000 -0.66	37.33	36.38	36.50	3,732,148
19 Jul 23	37.40000 -0.45	38.35	37.33	38.17	2,916,561
18 Jul 23	37.85000 -0.09	38.15	37.78	37.99	1,444,793
17 Jul 23	37.94000 -0.64	38.19	37.44	37.73	2,599,627
14 Jul 23	38.57500 +0.13	38.81	38.25	38.65	2,335,947
13 Jul 23	38.45000 +0.85	38.80	37.71	37.84	3,369,551
12 Jul 23	37.60000 +1.15	38.28	37.04	37.25	4,673,023
11 Jul 23	36.45000 +0.17	36.97	36.19	36.63	2,961,111
10 Jul 23	36.28000 +0.53	36.33	35.40	35.53	2,051,547
07 Jul 23	35.74500 +0.58	35.90	34.62	35.08	3,388,212
06 Jul 23	35.17000 -1.51	36.34	34.96	36.34	4,321,771
05 Jul 23	36.67500 -0.73	36.99	36.49	36.99	2,543,316
04 Jul 23	37.40500 +0.24	37.48	36.65	37.15	1,854,495
03 Jul 23	37.17000 -0.62	38.33	37.13	37.90	2,767,029
30 Jun 23	37.78500 +1.15	38.03	36.43	36.61	5,940,039
29 Jun 23	36.63500 +0.56	36.90	35.96	36.15	2,844,320
28 Jun 23	36.07000 +0.60	36.25	35.49	35.74	3,440,192
27 Jun 23	35.47500 -0.39	35.92	34.99	35.87	3,417,990
26 Jun 23	35.86500 +0.16	36.22	35.24	35.77	3,158,957
23 Jun 23	35.70500 -1.43	37.10	35.51	37.00	4,686,376
22 Jun 23	37.13500 +0.16	37.19	35.97	36.39	2,876,076
21 Jun 23	36.97000 -0.38	37.58	36.79	37.21	2,256,533
20 Jun 23	37.35000 -0.74	38.00	37.18	37.86	2,532,770
19 Jun 23	38.09000 +0.03	38.38	37.87	38.01	2,142,006
16 Jun 23	38.06500 -0.69	38.88	37.99	38.75	10,504,670
15 Jun 23	38.75500 -0.10	39.16	37.97	38.77	3,254,251
14 Jun 23	38.86000 +0.48	38.91	38.06	38.21	3,170,727
13 Jun 23	38.38500 +0.56	38.72	37.89	38.00	3,621,914
12 Jun 23	37.82500 +0.99	37.83	36.93	37.08	3,508,823
09 Jun 23	36.83000 +0.18	37.30	36.41	36.77	3,076,369
08 Jun 23	36.65000 +0.06	36.76	35.73	36.05	2,855,532
07 Jun 23	36.59000 +1.08	36.72	35.48	35.55	3,811,549
06 Jun 23	35.51000 +0.13	35.63	34.86	35.22	2,459,933
05 Jun 23	35.37500 -0.43	35.94	34.96	35.80	3,017,459
02 Jun 23	35.80500 +0.25	36.17	35.44	35.85	3,906,589
01 Jun 23	35.55500 +0.83	35.56	34.74	34.98	3,350,276
31 May 23	34.73000 -0.37	35.28	33.83	34.02	7,135,245
30 May 23	35.09500 +0.47	35.84	34.56	34.82	4,029,584
29 May 23	34.63000 +0.09	34.96	34.63	34.81	1,569,598
26 May 23	34.54500 +1.45	34.78	33.17	33.51	4,347,613
25 May 23	33.09500 -0.63	34.35	33.01	34.00	5,842,060
24 May 23	33.72500 -1.93	35.39	33.54	35.34	4,983,098
23 May 23	35.65500 -0.30	35.90	35.50	35.80	2,172,638
22 May 23	35.95500 +0.00	36.01	35.56	35.99	2,397,983
19 May 23	35.95500 +0.19	36.38	35.85	35.92	4,429,790
18 May 23	35.76500 +1.36	35.85	34.78	34.83	3,138,377
17 May 23	34.40500 +0.20	34.47	33.91	34.06	2,302,952
16 May 23	34.20000 +0.76	34.40	33.74	33.78	3,275,712
15 May 23	33.44500 -0.33	34.01	33.39	33.83	2,051,794
12 May 23	33.77000 +0.60	33.96	33.29	33.29	3,288,989
11 May 23	33.17500 -0.23	33.88	33.10	33.44	2,958,649
10 May 23	33.40000 +0.46	33.74	32.77	33.04	3,528,437
09 May 23	32.94500 -0.26	33.48	32.70	33.13	2,289,481
08 May 23	33.20000 +0.01	33.50	33.17	33.45	2,067,954
05 May 23	33.18500 +0.44	33.24	32.66	32.88	3,188,659
04 May 23	32.75000 -0.60	32.96	31.98	32.79	4,716,359
03 May 23	33.35500 -0.17	33.90	33.26	33.88	3,893,196
02 May 23	33.53000 +0.63	34.27	33.50	33.89	5,056,399
28 Apr 23	32.90500 +0.50	33.19	32.08	32.50	4,826,477
27 Apr 23	32.40000 -1.51	33.92	31.51	33.81	7,818,599
26 Apr 23	33.91500 +0.08	33.92	32.90	33.50	4,503,115
25 Apr 23	33.83500 -0.28	34.19	33.74	34.00	3,143,484
24 Apr 23	34.11500 -0.52	34.67	34.06	34.60	2,194,643
21 Apr 23	34.64000 -0.14	34.81	33.90	34.68	4,855,214
20 Apr 23	34.77500 -0.99	36.17	34.18	35.80	5,736,564
19 Apr 23	35.77000 -0.94	36.79	35.67	36.68	2,971,791
18 Apr 23	36.70500 +0.47	37.06	36.38	36.38	2,873,824
17 Apr 23	36.24000 +0.14	36.38	35.81	36.21	2,472,660
14 Apr 23	36.10000 -0.17	36.63	35.89	36.26	3,346,926
13 Apr 23	36.26500 +0.70	36.37	35.37	35.50	3,646,419
12 Apr 23	35.56000 +0.24	36.19	35.19	35.31	3,665,880
11 Apr 23	35.32500 +0.03	35.76	35.31	35.49	3,162,255
06 Apr 23	35.29500 -0.20	35.71	35.01	35.50	3,140,716
05 Apr 23	35.49000 -1.00	36.40	35.26	36.38	3,306,928
04 Apr 23	36.49500 -0.38	37.21	36.49	37.20	3,010,763
03 Apr 23	36.87000 -0.81	37.65	36.77	37.40	3,116,385
31 Mar 23	37.68000 -0.16	37.96	36.76	37.82	5,115,362
30 Mar 23	37.84000 +1.96	37.97	36.18	36.21	6,405,669
29 Mar 23	35.88000 +2.32	36.23	35.08	35.25	7,349,848
28 Mar 23	33.56500 -1.09	34.85	33.53	34.65	4,066,547
27 Mar 23	34.65000 +0.50	35.01	34.23	34.44	2,806,047
24 Mar 23	34.15500 -1.74	35.89	33.92	35.80	5,218,313
23 Mar 23	35.89000 +0.81	35.94	35.01	35.09	4,201,395
22 Mar 23	35.07500 +0.47	35.27	34.56	34.65	3,482,453
21 Mar 23	34.61000 +0.15	35.08	34.42	34.88	3,535,246
20 Mar 23	34.46500 -0.01	34.56	33.03	34.00	4,200,912
17 Mar 23	34.47000 +0.57	35.28	34.02	34.50	9,094,887
16 Mar 23	33.90500 +0.65	34.13	32.60	33.83	5,132,007
15 Mar 23	33.25000 -1.67	34.89	33.13	34.80	6,513,412
14 Mar 23	34.92000 +0.83	35.08	33.94	34.40	3,351,234
13 Mar 23	34.08500 -1.53	35.78	33.56	35.71	4,856,103
10 Mar 23	35.61000 -0.24	35.81	34.51	35.10	4,674,071
09 Mar 23	35.85500 +0.35	35.96	35.03	35.59	2,159,095
08 Mar 23	35.50500 +1.08	35.63	34.26	34.26	4,076,955
07 Mar 23	34.43000 -0.53	35.27	34.16	34.76	3,477,626
06 Mar 23	34.96000 +0.71	35.02	34.27	34.45	3,119,140
03 Mar 23	34.25000 +0.63	34.44	33.93	34.00	3,022,923
02 Mar 23	33.62000 -0.16	33.62	32.21	32.50	4,763,901
01 Mar 23	33.78000 +0.26	34.37	33.58	34.05	3,066,828
28 Feb 23	33.51500 -0.30	33.81	33.28	33.70	4,165,699
27 Feb 23	33.81000 +0.22	34.16	33.71	33.85	3,215,448
24 Feb 23	33.59500 -1.22	35.10	33.60	34.93	7,650,499
23 Feb 23	34.81500 +0.56	35.15	34.31	34.33	2,620,537
22 Feb 23	34.26000 -0.26	34.49	33.82	34.44	2,898,788
21 Feb 23	34.52000 -0.40	34.93	34.30	34.72	2,550,873
20 Feb 23	34.92000 -0.32	35.22	34.73	35.22	2,042,465
17 Feb 23	35.23500 -0.85	35.51	34.89	35.45	4,342,803
16 Feb 23	36.09000 -0.13	36.69	35.78	36.50	3,660,103
15 Feb 23	36.22000 +0.38	36.35	35.75	35.90	3,211,414
14 Feb 23	35.84000 +0.05	36.32	35.44	35.60	3,225,824
13 Feb 23	35.79000 +0.40	35.89	35.26	35.31	1,974,112
10 Feb 23	35.39500 -0.95	36.13	35.06	36.01	3,480,465
09 Feb 23	36.35000 +0.83	36.63	35.74	35.78	3,326,515
08 Feb 23	35.51500 -0.49	36.57	35.49	36.44	2,631,588
07 Feb 23	36.00000 +0.01	36.36	35.73	36.04	3,138,321
06 Feb 23	35.99500 -0.65	36.23	35.43	36.03	3,289,965
03 Feb 23	36.64500 +0.58	36.93	35.26	35.80	6,095,241
02 Feb 23	36.06000 +2.66	36.47	34.68	36.00	9,618,599
01 Feb 23	33.40000 +0.49	33.52	33.12	33.15	3,580,022
31 Jan 23	32.91500 -0.25	33.17	32.37	32.80	3,441,477
30 Jan 23	33.17000 -1.06	34.10	32.89	34.08	4,475,768
27 Jan 23	34.22500 +0.57	34.47	33.22	33.35	4,751,973
26 Jan 23	33.65000 +1.53	33.72	32.89	33.08	6,200,818
25 Jan 23	32.12500 +0.43	32.13	31.49	31.70	2,377,500
24 Jan 23	31.69500 -0.26	32.54	31.61	32.33	2,756,523
23 Jan 23	31.95500 +0.83	32.11	31.39	31.56	2,771,863
20 Jan 23	31.13000 -0.22	31.60	30.97	31.60	4,040,476
19 Jan 23	31.35000 -1.11	32.63	31.33	32.24	3,554,279
18 Jan 23	32.45500 +0.19	32.99	32.23	32.33	2,792,592
17 Jan 23	32.26500 +0.50	32.58	31.75	31.94	3,433,582
16 Jan 23	31.76500 -0.03	32.00	31.55	32.00	1,892,101
13 Jan 23	31.79500 +0.41	31.92	31.21	31.68	4,155,255
12 Jan 23	31.38500 +0.46	31.82	30.77	31.02	3,668,918
11 Jan 23	30.92500 +0.10	31.40	30.86	31.01	3,718,988
10 Jan 23	30.82000 -0.35	31.04	30.43	30.83	2,781,843
09 Jan 23	31.17500 +0.72	31.33	30.44	30.80	4,553,046
06 Jan 23	30.45500 +0.72	30.66	29.48	29.75	2,887,203
05 Jan 23	29.74000 -0.18	29.99	29.33	29.89	2,157,835
04 Jan 23	29.92000 +0.88	30.39	28.99	29.26	4,613,734
03 Jan 23	29.04500 +0.34	29.80	28.70	28.72	3,275,655
02 Jan 23	28.70000 +0.27	28.99	28.60	28.64	1,321,427
30 Dec 22	28.43000 -0.26	28.74	28.43	28.64	1,207,237
29 Dec 22	28.69000 +0.63	28.78	27.98	28.09	1,923,089
28 Dec 22	28.06500 -0.42	28.72	27.94	28.72	1,688,736
27 Dec 22	28.49000 -0.20	28.99	28.31	28.98	1,716,508
23 Dec 22	28.69000 -0.20	29.09	28.41	28.91	1,687,872
22 Dec 22	28.89000 -0.90	29.83	28.70	29.71	2,562,306
21 Dec 22	29.79000 +0.44	29.94	29.25	29.52	2,532,143
20 Dec 22	29.35000 -0.07	29.68	29.02	29.15	2,772,084
19 Dec 22	29.41500 -0.24	30.09	29.33	29.67	2,643,667
16 Dec 22	29.66000 -0.68	30.29	29.50	30.11	9,907,863
15 Dec 22	30.34500 -1.45	31.64	30.08	31.58	5,643,962
14 Dec 22	31.80000 -0.77	32.57	31.79	32.38	3,352,705
13 Dec 22	32.57000 +1.42	33.20	31.33	31.40	5,572,110
12 Dec 22	31.15000 -0.14	31.52	30.91	30.91	2,983,754
09 Dec 22	31.28500 -0.19	31.84	30.90	31.75	2,949,228
08 Dec 22	31.47500 +0.61	31.71	30.76	30.81	2,866,124
07 Dec 22	30.86500 -0.44	31.18	30.67	31.00	3,544,356
06 Dec 22	31.30500 -0.76	32.06	31.02	31.89	3,388,362
05 Dec 22	32.06000 -0.04	32.19	31.65	32.10	2,949,250
02 Dec 22	32.10000 -0.23	32.63	31.50	32.10	3,371,374
01 Dec 22	32.32500 +0.81	33.65	32.01	32.88	5,052,979
30 Nov 22	31.52000 +0.92	31.74	30.87	30.94	6,773,874
29 Nov 22	30.60000 -0.04	31.11	30.43	30.84	3,370,721
28 Nov 22	30.64000 -0.96	31.53	30.61	31.34	4,719,939
25 Nov 22	31.60000 -0.25	31.89	31.53	31.84	2,247,473
24 Nov 22	31.85000 +0.17	32.25	31.58	31.74	2,135,675
23 Nov 22	31.68500 +0.01	31.99	31.06	31.75	3,763,204
22 Nov 22	31.67000 +0.17	31.93	31.08	31.25	3,791,434
21 Nov 22	31.50500 -0.59	32.10	31.17	32.00	2,857,518
18 Nov 22	32.09500 +0.22	32.54	31.80	32.12	5,301,449
17 Nov 22	31.87500 -0.18	32.35	30.93	32.00	5,074,346
16 Nov 22	32.05500 -0.33	32.99	31.81	32.56	7,520,057
15 Nov 22	32.38000 +0.88	33.06	31.28	31.57	9,044,493
14 Nov 22	31.50000 +2.27	31.55	28.95	29.42	10,984,540
11 Nov 22	29.23000 -0.45	30.08	29.19	29.95	6,536,118
10 Nov 22	29.68500 +1.95	29.75	27.40	27.55	8,045,971
09 Nov 22	27.73000 -0.45	28.13	27.50	27.95	3,434,683
08 Nov 22	28.18500 +1.86	28.18	26.33	26.40	5,964,328
07 Nov 22	26.32500 +0.56	26.51	25.43	25.76	3,936,650
04 Nov 22	25.76500 +1.15	25.93	24.61	24.62	4,338,129
03 Nov 22	24.61500 -0.14	24.66	24.00	24.33	3,247,470
02 Nov 22	24.75000 -0.33	25.22	24.68	25.10	2,591,137
01 Nov 22	25.07500 +0.44	25.34	24.64	24.90	3,006,328
31 Oct 22	24.64000 -0.56	25.58	24.51	25.50	2,863,165
28 Oct 22	25.19500 -0.03	25.21	24.22	24.74	3,657,085
27 Oct 22	25.23000 -0.92	26.02	24.61	26.01	5,105,630
26 Oct 22	26.14500 -0.13	26.26	25.45	25.75	3,675,868
25 Oct 22	26.27500 +0.65	26.42	25.35	25.94	3,474,589
24 Oct 22	25.63000 +0.52	25.93	25.09	25.50	3,628,279
21 Oct 22	25.10500 -0.23	25.46	24.53	24.91	4,384,840
20 Oct 22	25.33500 +0.56	25.41	24.23	24.50	3,464,276
19 Oct 22	24.77000 +0.02	25.25	24.41	25.13	2,609,239
18 Oct 22	24.74500 +0.32	25.57	24.75	25.10	4,591,551
17 Oct 22	24.43000 +0.64	24.71	23.66	23.92	2,761,376
14 Oct 22	23.79500 -0.32	24.70	23.72	24.70	4,527,967
13 Oct 22	24.11000 +0.67	24.25	22.14	23.10	5,589,328
12 Oct 22	23.44000 +0.14	23.94	23.25	23.35	3,663,731
11 Oct 22	23.30000 -0.73	24.04	23.06	23.89	4,474,705
10 Oct 22	24.02500 -0.63	24.80	23.95	24.20	2,910,846
07 Oct 22	24.65000 -0.93	25.52	24.52	25.26	3,647,402
06 Oct 22	25.58500 +0.10	25.94	24.91	25.82	3,961,066
05 Oct 22	25.48500 +0.77	25.90	24.63	24.67	6,823,637
04 Oct 22	24.71500 +1.63	24.72	23.66	23.68	6,485,047
03 Oct 22	23.09000 +0.38	23.14	22.08	22.33	2,994,447
30 Sep 22	22.71000 +0.41	22.85	21.87	22.63	5,113,697
29 Sep 22	22.29500 -0.78	23.01	22.10	22.92	5,025,904
28 Sep 22	23.08000 -0.14	23.23	22.17	22.65	5,250,468
27 Sep 22	23.22000 +0.22	24.08	23.22	23.37	5,183,301
26 Sep 22	22.99500 +0.03	23.42	22.63	22.64	4,000,769
23 Sep 22	22.96500 -0.82	23.72	22.75	23.70	5,233,968
22 Sep 22	23.78000 -1.12	24.66	23.78	24.25	3,324,557
21 Sep 22	24.90000 +0.64	25.02	23.60	23.70	3,570,192
20 Sep 22	24.26500 -0.09	24.67	23.69	24.58	2,980,182
19 Sep 22	24.35000 +0.23	24.55	23.77	24.10	2,536,479
16 Sep 22	24.12500 -0.33	24.42	23.65	24.17	6,460,322
15 Sep 22	24.45000 -0.07	24.90	24.34	24.63	3,772,149
14 Sep 22	24.52000 -0.11	25.07	24.17	24.48	3,488,177
13 Sep 22	24.63000 -1.30	26.08	24.63	26.00	4,348,870
12 Sep 22	25.93000 +0.50	26.14	25.41	25.58	4,317,734
09 Sep 22	25.43000 +0.72	25.48	24.77	24.77	3,820,636
08 Sep 22	24.71500 +0.19	24.90	23.91	24.78	3,215,557
07 Sep 22	24.52000 +0.19	24.73	23.93	24.00	3,647,776
06 Sep 22	24.32500 +0.14	24.53	23.78	24.19	3,458,929
05 Sep 22	24.18500 -0.61	24.28	23.62	23.90	2,942,863
02 Sep 22	24.80000 +1.04	24.94	23.85	24.17	4,328,006
01 Sep 22	23.76000 -0.54	24.13	23.60	23.95	4,114,920
31 Aug 22	24.30000 -0.59	25.51	24.23	25.48	4,384,266
30 Aug 22	24.88500 +0.65	25.40	24.33	24.38	4,190,874
29 Aug 22	24.23500 -0.73	24.66	23.90	24.50	4,602,142
26 Aug 22	24.96500 -0.74	26.11	24.74	25.98	4,034,138
25 Aug 22	25.70000 +0.42	25.87	25.31	25.59	3,015,722
24 Aug 22	25.28000 -0.02	25.37	24.76	25.05	2,481,537
23 Aug 22	25.30000 +0.08	25.49	24.93	25.00	3,286,502
22 Aug 22	25.21500 -0.99	26.24	25.02	26.02	4,790,402
19 Aug 22	26.21000 -0.53	26.76	26.06	26.45	4,421,322
18 Aug 22	26.74000 +0.72	26.74	26.13	26.25	3,418,194
17 Aug 22	26.02000 -1.48	27.55	25.94	27.53	4,730,080
16 Aug 22	27.50000 +0.03	27.72	27.14	27.50	2,381,868
15 Aug 22	27.47000 +0.00	27.68	27.19	27.60	1,756,666
12 Aug 22	27.47000 +0.13	27.47	26.96	27.31	3,591,403
11 Aug 22	27.34500 +0.28	27.63	26.89	27.34	3,201,866
10 Aug 22	27.06500 +0.94	27.18	25.81	25.96	4,037,083
09 Aug 22	26.13000 -1.42	27.88	26.10	27.50	5,359,668
08 Aug 22	27.55000 -0.01	28.08	27.33	27.85	3,476,091
05 Aug 22	27.56000 -0.97	28.79	27.49	28.59	4,718,586
04 Aug 22	28.53000 +0.76	29.50	27.82	28.00	6,761,829
03 Aug 22	27.77500 +1.32	27.78	26.58	27.00	5,207,484
02 Aug 22	26.46000 -0.27	26.56	26.03	26.55	3,259,900
01 Aug 22	26.72500 +0.18	26.93	26.30	26.41	3,881,328
29 Jul 22	26.55000 +0.90	27.01	26.07	26.08	7,019,235
28 Jul 22	25.65000 +0.40	25.81	25.27	25.50	3,890,157
27 Jul 22	25.25000 +0.91	25.39	24.40	24.42	3,290,702
26 Jul 22	24.34500 -0.45	24.89	24.22	24.73	2,955,424
25 Jul 22	24.80000 -0.03	25.23	24.69	24.99	2,674,612
22 Jul 22	24.82500 -0.40	25.34	24.83	25.25	3,410,432
21 Jul 22	25.22500 +0.53	25.35	24.61	25.00	5,419,002
20 Jul 22	24.69000 +0.39	24.69	23.83	24.35	4,456,393
19 Jul 22	24.30000 +0.63	24.42	22.86	23.22	4,160,898
18 Jul 22	23.67000 +0.45	23.67	23.28	23.53	3,465,209
15 Jul 22	23.22000 +0.60	23.23	22.73	22.74	4,341,447
14 Jul 22	22.62000 -0.14	23.38	22.29	22.96	3,625,316
13 Jul 22	22.76500 -0.07	23.13	22.21	22.63	3,279,992
12 Jul 22	22.83000 +0.05	22.89	22.19	22.53	3,795,849
11 Jul 22	22.78000 -0.47	23.32	22.39	22.55	3,445,804
08 Jul 22	23.25000 +0.50	23.25	22.40	22.72	5,138,213
07 Jul 22	22.75500 +0.74	22.99	22.04	22.10	6,603,503
06 Jul 22	22.01000 +0.94	22.14	21.55	21.57	4,650,932
05 Jul 22	21.06500 -0.62	22.01	20.67	21.92	5,652,618
04 Jul 22	21.68500 -0.61	22.53	21.68	22.41	4,048,510
01 Jul 22	22.29000 -0.80	22.82	21.94	22.35	5,940,382
30 Jun 22	23.09000 -0.82	23.49	22.64	23.49	6,580,815
29 Jun 22	23.90500 -0.43	24.22	23.70	23.99	3,796,495
28 Jun 22	24.34000 -0.16	25.01	24.34	24.80	3,802,519
27 Jun 22	24.50500 +0.44	24.80	24.09	24.25	4,096,699
24 Jun 22	24.06000 +0.70	24.39	23.33	23.62	3,572,291
23 Jun 22	23.35500 -0.65	24.01	23.32	23.65	4,380,963
22 Jun 22	24.00500 -0.40	24.22	23.32	23.85	4,127,434
21 Jun 22	24.40000 +0.31	24.59	24.00	24.21	3,503,450
20 Jun 22	24.09500 +0.36	24.17	23.49	23.94	2,717,061
17 Jun 22	23.73500 +0.31	24.19	23.32	23.46	10,381,600
16 Jun 22	23.43000 -1.57	24.92	23.31	24.88	5,120,931
15 Jun 22	24.99500 +0.73	25.00	24.24	24.60	4,684,104
14 Jun 22	24.27000 -0.56	25.08	24.02	25.05	5,564,754
13 Jun 22	24.83000 -1.82	26.01	24.58	26.00	7,843,314
10 Jun 22	26.64500 -0.89	27.61	26.53	27.30	4,485,972
09 Jun 22	27.53000 -0.97	28.28	27.26	28.27	4,685,964
08 Jun 22	28.50500 -0.15	28.91	28.30	28.81	3,015,472
07 Jun 22	28.65000 -0.64	29.04	28.20	28.94	3,891,364
06 Jun 22	29.29000 +0.29	29.74	29.11	29.38	2,027,993
03 Jun 22	29.00000 -0.54	29.80	28.94	29.80	3,271,657
02 Jun 22	29.54000 +0.64	29.54	28.78	28.90	2,412,651
01 Jun 22	28.90000 -0.04	29.35	28.83	29.00	3,039,483
31 May 22	28.94000 -0.64	29.69	28.76	29.25	5,095,389
30 May 22	29.57500 +0.57	29.99	29.36	29.44	3,339,727
27 May 22	29.00500 +1.28	29.10	28.00	28.05	5,406,006
26 May 22	27.72000 +0.88	27.84	26.39	26.54	3,637,069
25 May 22	26.84500 -0.20	27.38	26.46	27.29	3,731,668
24 May 22	27.04500 -1.00	27.81	26.93	27.68	3,503,029
23 May 22	28.05000 +0.32	28.52	27.71	28.35	3,219,765
20 May 22	27.72500 -0.12	28.67	27.66	28.07	4,777,934
19 May 22	27.84500 +0.10	27.84	26.90	27.33	4,760,059
18 May 22	27.74000 -1.05	28.86	27.73	28.83	4,393,448
17 May 22	28.79000 +0.54	29.08	28.35	28.42	3,962,872
16 May 22	28.25500 -0.34	28.64	27.86	28.33	4,160,037
13 May 22	28.59500 +0.99	28.83	27.88	28.00	5,827,348
12 May 22	27.60000 +0.84	27.84	25.97	26.00	8,125,981
11 May 22	26.76500 +1.00	26.83	25.91	26.30	6,842,622
10 May 22	25.76000 +0.11	26.48	25.24	26.37	6,475,781
09 May 22	25.64500 -1.65	27.58	25.55	26.90	7,163,494
06 May 22	27.29000 -0.04	27.55	26.59	27.33	6,419,773
05 May 22	27.33500 +0.05	28.35	27.10	28.24	4,392,941
04 May 22	27.28500 -0.14	28.02	27.26	27.44	3,529,506
03 May 22	27.42500 +0.66	27.47	26.76	26.98	6,020,510
02 May 22	26.76000 -0.69	27.33	26.38	27.29	4,458,181
29 Apr 22	27.45000 +0.12	28.07	27.30	27.78	4,388,779
28 Apr 22	27.33500 +0.51	27.89	26.83	27.11	5,823,119
27 Apr 22	26.82500 -0.16	27.43	26.47	27.34	6,164,950
26 Apr 22	26.98500 -0.90	28.24	26.91	28.23	5,119,882
25 Apr 22	27.88500 -0.03	28.15	27.07	27.25	4,639,881
22 Apr 22	27.91500 -0.63	28.33	27.70	27.99	4,789,925
21 Apr 22	28.54000 +0.22	29.07	27.92	28.28	4,747,814
20 Apr 22	28.32000 +0.64	28.77	27.58	27.83	5,036,468
19 Apr 22	27.68000 +0.83	27.80	26.67	26.86	4,465,446
14 Apr 22	26.85500 -0.19	27.65	26.77	27.44	5,209,439
13 Apr 22	27.04500 +0.15	27.05	26.29	26.65	4,328,152
12 Apr 22	26.89500 -0.03	27.21	26.11	26.30	6,289,925
11 Apr 22	26.93000 -0.62	27.40	26.72	27.13	5,185,990
08 Apr 22	27.55000 -0.01	28.32	27.50	28.26	4,034,459
07 Apr 22	27.56000 -0.59	28.43	27.56	28.17	5,693,168
06 Apr 22	28.15000 -1.10	29.21	27.52	29.10	6,986,982
05 Apr 22	29.25500 -1.29	30.62	29.00	30.50	5,633,904
04 Apr 22	30.54000 -0.18	30.70	30.06	30.67	4,904,572
01 Apr 22	30.72000 -0.27	31.25	30.13	31.01	3,951,571
31 Mar 22	30.98500 -0.60	31.91	30.83	31.83	4,419,098
30 Mar 22	31.58500 -0.95	32.53	31.42	32.50	4,856,802
29 Mar 22	32.53500 +1.39	33.26	31.35	31.75	5,952,574
28 Mar 22	31.15000 -0.14	31.76	31.10	31.48	4,065,945
25 Mar 22	31.28500 +0.72	32.34	30.51	30.70	7,039,445
24 Mar 22	30.57000 +0.53	30.73	29.68	30.18	4,438,223
23 Mar 22	30.03500 -0.71	31.00	29.67	31.00	3,827,966
22 Mar 22	30.74500 +0.55	30.98	30.11	30.18	4,223,911
21 Mar 22	30.20000 -0.13	30.53	29.75	30.33	3,891,756
18 Mar 22	30.33000 +0.46	30.33	29.24	29.85	9,212,466
17 Mar 22	29.87000 -0.68	31.00	29.65	31.00	5,104,039
16 Mar 22	30.55500 +2.31	30.63	28.86	29.20	9,300,919
15 Mar 22	28.25000 +0.24	28.42	26.76	27.73	5,843,735
14 Mar 22	28.01500 +0.24	28.76	27.78	28.23	5,618,056
11 Mar 22	27.77500 +0.28	28.95	27.23	27.45	7,775,550
10 Mar 22	27.49500 -1.09	28.88	27.23	28.88	8,024,815
09 Mar 22	28.58500 +2.10	28.58	27.19	27.81	8,280,823
08 Mar 22	26.48500 -0.14	27.60	26.02	26.08	9,871,155
07 Mar 22	26.63000 -1.05	27.80	25.69	25.80	9,654,113
04 Mar 22	27.68000 -2.06	29.44	27.60	29.06	9,031,677
03 Mar 22	29.74000 -0.08	30.67	29.50	29.83	5,564,941
02 Mar 22	29.81500 +0.35	30.23	28.81	29.00	6,574,852
01 Mar 22	29.46500 -1.28	30.57	29.20	30.48	6,574,439
28 Feb 22	30.74500 -0.30	30.81	29.68	30.20	5,893,385
25 Feb 22	31.05000 +1.23	31.07	29.33	30.50	7,673,936
24 Feb 22	29.81500 -0.49	29.91	28.45	28.83	10,267,440
23 Feb 22	30.31000 -0.13	31.13	30.18	30.57	4,676,213
22 Feb 22	30.44000 -0.15	30.92	29.30	29.54	7,158,573
21 Feb 22	30.59500 -0.72	31.82	30.06	31.75	4,795,209
18 Feb 22	31.31000 -1.02	32.16	31.00	32.04	5,776,669
17 Feb 22	32.33000 -0.86	33.37	32.16	33.06	6,197,260
16 Feb 22	33.19500 -0.26	33.91	32.88	33.62	4,163,100
15 Feb 22	33.45000 +0.98	33.58	32.17	32.25	5,389,687
14 Feb 22	32.47000 -0.91	32.56	31.99	32.35	7,358,798
11 Feb 22	33.38000 -0.78	33.99	33.24	33.51	5,317,281
10 Feb 22	34.16500 +0.01	34.74	33.41	34.54	6,144,436
09 Feb 22	34.15500 +1.61	34.27	32.87	33.04	7,155,090
08 Feb 22	32.54000 -0.78	33.10	32.00	33.03	7,405,831
07 Feb 22	33.32000 -0.17	34.14	32.89	34.04	6,001,354
04 Feb 22	33.49500 -1.31	35.07	33.21	35.01	7,486,933
03 Feb 22	34.80000 -1.80	36.07	34.80	35.80	9,931,296
02 Feb 22	36.60000 +0.22	37.26	36.60	37.13	5,072,236
01 Feb 22	36.38500 +0.05	37.08	36.04	36.85	4,784,963
31 Jan 22	36.33500 +1.33	36.44	35.62	35.72	6,192,916
28 Jan 22	35.00000 -1.30	36.15	34.49	36.05	7,192,865
27 Jan 22	36.30000 +0.40	37.51	35.20	35.33	7,207,332
26 Jan 22	35.89500 +1.19	36.15	34.88	35.42	5,140,071
25 Jan 22	34.70000 +0.42	35.00	34.03	34.92	6,769,409
24 Jan 22	34.28500 -2.24	36.37	34.03	36.30	8,484,762
21 Jan 22	36.53000 -1.30	37.00	35.80	36.81	6,743,375
20 Jan 22	37.83000 -0.20	38.38	37.13	38.13	4,215,588
19 Jan 22	38.03000 -0.42	38.72	37.85	38.00	4,392,062
18 Jan 22	38.45000 -1.12	39.40	38.45	39.40	3,887,762
17 Jan 22	39.57000 +0.33	39.72	38.96	39.55	2,252,166
14 Jan 22	39.24500 -0.81	40.07	38.83	39.64	4,245,455
13 Jan 22	40.05000 +0.87	40.53	39.13	39.20	4,254,876
12 Jan 22	39.18000 -0.32	39.83	38.81	39.80	3,705,858
11 Jan 22	39.50000 +0.96	39.75	39.13	39.45	4,556,918
10 Jan 22	38.54000 -1.60	40.79	38.10	40.63	4,648,159
07 Jan 22	40.14000 +0.67	40.80	39.64	40.29	5,086,148
06 Jan 22	39.47000 -1.10	39.84	38.94	39.53	4,812,438
05 Jan 22	40.57500 +0.58	40.63	39.82	39.95	2,594,165
04 Jan 22	40.00000 -0.90	41.42	39.75	41.10	3,516,714
03 Jan 22	40.90000 +0.14	41.08	40.42	40.85	2,694,878
30 Dec 21	40.76000 +0.27	40.87	40.40	40.44	1,553,893
29 Dec 21	40.48500 -0.51	40.92	40.32	40.90	2,051,629
28 Dec 21	41.00000 +0.08	41.32	40.76	40.86	2,093,132
27 Dec 21	40.92500 +0.93	41.00	39.62	39.90	2,084,503
23 Dec 21	39.99000 +0.28	40.09	39.51	39.83	1,797,660
22 Dec 21	39.70500 +0.23	39.94	39.25	39.90	1,895,425
21 Dec 21	39.47500 +0.64	39.89	39.02	39.70	2,721,311
20 Dec 21	38.83500 -0.07	39.05	37.55	37.80	3,929,388
17 Dec 21	38.90500 -0.34	39.07	37.98	38.94	8,031,281
16 Dec 21	39.24000 -0.10	41.11	39.19	40.97	5,398,108
15 Dec 21	39.34000 +0.64	39.44	38.88	38.92	2,787,882
14 Dec 21	38.70000 -1.31	40.40	38.53	40.10	4,051,975
13 Dec 21	40.01000 +0.02	41.08	39.95	40.30	2,691,052
10 Dec 21	39.98500 -0.46	40.53	39.60	39.87	2,895,863
09 Dec 21	40.44500 -0.47	41.23	40.01	41.10	4,118,156
08 Dec 21	40.91500 -1.97	42.03	40.60	41.64	6,500,680
07 Dec 21	42.88000 +2.51	42.89	41.24	41.34	4,889,023
06 Dec 21	40.36500 +0.21	41.11	40.14	40.49	4,475,332
03 Dec 21	40.16000 -0.10	40.91	39.89	40.67	5,044,298
02 Dec 21	40.25500 -1.83	41.47	39.91	41.25	6,486,527
01 Dec 21	42.09000 +2.16	42.23	40.13	40.72	4,324,908
30 Nov 21	39.93000 -0.29	40.83	39.18	39.85	7,049,060
29 Nov 21	40.22000 +0.65	40.56	39.76	39.99	4,442,572
26 Nov 21	39.57500 -1.74	40.81	39.20	40.00	6,048,234
25 Nov 21	41.31000 +0.08	41.70	40.94	41.53	1,934,948
24 Nov 21	41.23000 -0.05	41.80	40.44	41.50	4,364,470
23 Nov 21	41.27500 -1.59	42.33	41.19	41.92	5,367,449
22 Nov 21	42.87000 -0.30	43.50	42.81	43.41	3,010,466
19 Nov 21	43.16500 -0.29	43.85	43.01	43.69	5,082,650
18 Nov 21	43.46000 +0.46	43.74	43.01	43.09	3,496,905
17 Nov 21	43.00000 +0.08	43.67	42.87	43.19	3,470,431
16 Nov 21	42.92500 +0.28	42.97	42.49	42.75	2,529,127
15 Nov 21	42.64500 -0.10	42.90	42.42	42.83	2,533,031
12 Nov 21	42.74500 +0.65	42.76	42.15	42.18	3,243,669
11 Nov 21	42.09000 +0.86	42.09	40.89	41.09	3,461,856
10 Nov 21	41.23000 -0.51	43.21	40.73	42.70	6,500,098
09 Nov 21	41.73500 -1.05	43.22	41.17	42.80	6,912,922
08 Nov 21	42.78500 -0.08	43.03	42.63	42.72	2,559,538
05 Nov 21	42.86500 +0.85	42.92	42.00	42.40	5,574,525
04 Nov 21	42.02000 +0.02	42.61	41.78	42.40	4,007,788
03 Nov 21	42.00000 +0.62	42.00	41.27	41.49	3,384,838
02 Nov 21	41.38000 +0.67	41.38	40.73	40.90	3,897,957
01 Nov 21	40.71000 +0.31	40.85	39.94	40.62	3,327,980
29 Oct 21	40.39500 +0.30	40.44	39.46	39.71	4,314,578
28 Oct 21	40.10000 +0.84	40.13	39.15	39.28	4,322,540
27 Oct 21	39.26000 +0.01	39.26	38.29	38.75	3,844,155
26 Oct 21	39.25000 +0.22	39.56	38.99	39.20	3,154,108
25 Oct 21	39.02500 +0.42	39.11	38.54	38.90	2,581,996
22 Oct 21	38.61000 +0.69	38.88	37.97	38.00	3,931,953
21 Oct 21	37.92500 +0.31	38.05	37.22	37.38	3,521,327
20 Oct 21	37.62000 -0.24	38.10	37.44	37.67	3,457,413
19 Oct 21	37.86000 +0.32	37.99	37.58	37.90	3,458,559
18 Oct 21	37.54000 +0.47	37.56	36.75	36.93	3,055,280
15 Oct 21	37.07000 +0.12	37.38	36.74	37.24	4,287,043
14 Oct 21	36.95000 +0.97	36.97	36.15	36.37	3,782,548
13 Oct 21	35.98000 +0.63	36.08	34.71	35.08	3,845,352
12 Oct 21	35.34500 -0.44	36.06	35.28	35.39	3,520,288
11 Oct 21	35.78500 +0.08	35.90	35.01	35.58	3,127,710
08 Oct 21	35.70000 -0.26	36.00	35.42	35.92	2,744,520
07 Oct 21	35.96000 +0.52	36.33	35.46	36.28	5,143,780
06 Oct 21	35.43500 -0.17	35.75	34.47	35.54	6,362,839
05 Oct 21	35.60500 +1.65	35.69	34.13	34.68	6,669,926
04 Oct 21	33.96000 -0.94	34.85	33.96	34.65	4,508,456
01 Oct 21	34.90000 -0.63	35.45	34.60	34.99	4,289,817
30 Sep 21	35.52500 +0.29	35.96	35.02	35.60	4,716,203
29 Sep 21	35.23500 -0.17	35.92	35.16	35.79	4,087,691
28 Sep 21	35.40500 -2.22	37.55	35.33	37.50	7,229,517
27 Sep 21	37.62000 +0.04	38.08	37.44	38.00	3,787,641
24 Sep 21	37.58000 -0.16	37.74	37.28	37.55	2,739,422
23 Sep 21	37.74000 +1.05	37.94	36.99	37.01	3,419,183
22 Sep 21	36.69000 +0.31	36.82	36.13	36.68	2,491,171
21 Sep 21	36.37500 +0.71	36.64	35.85	35.90	3,273,840
20 Sep 21	35.66500 -1.13	36.43	35.21	36.25	5,375,017
17 Sep 21	36.80000 -0.54	38.19	36.57	38.06	8,857,609
16 Sep 21	37.34000 -0.41	37.97	37.25	37.60	3,769,926
15 Sep 21	37.75000 -0.17	38.50	37.72	37.98	4,750,999
14 Sep 21	37.91500 +0.83	37.92	37.08	37.08	3,407,245
13 Sep 21	37.09000 -0.34	37.60	36.97	37.47	3,560,367
10 Sep 21	37.43000 +0.72	37.88	36.80	36.92	4,939,399
09 Sep 21	36.71500 +0.49	36.92	35.67	35.95	2,902,938
08 Sep 21	36.23000 -0.70	36.88	36.04	36.83	3,175,172
07 Sep 21	36.93000 -0.31	37.38	36.75	37.27	2,148,742
06 Sep 21	37.24500 +0.29	37.44	37.17	37.25	1,841,295
03 Sep 21	36.95000 -0.15	37.28	36.55	37.21	2,701,838
02 Sep 21	37.10000 +0.58	37.10	36.15	36.60	3,154,012
01 Sep 21	36.51500 +0.45	36.81	36.03	36.42	3,510,833
31 Aug 21	36.06500 -0.35	37.16	35.87	36.80	5,783,668
30 Aug 21	36.41500 +0.33	36.61	36.12	36.18	2,659,332
27 Aug 21	36.09000 +0.65	36.14	35.39	35.50	2,637,907
26 Aug 21	35.43500 -0.17	35.60	34.91	35.23	2,526,389
25 Aug 21	35.61000 +0.42	35.71	35.24	35.26	2,916,009
24 Aug 21	35.19500 +0.81	35.26	34.67	34.71	3,025,896
23 Aug 21	34.38000 +0.05	34.70	34.33	34.68	2,296,920
20 Aug 21	34.33000 +0.85	34.33	33.25	33.48	4,019,961
19 Aug 21	33.48500 -0.47	33.51	32.47	33.10	5,481,175
18 Aug 21	33.95000 +0.07	34.03	33.48	34.00	2,662,105
17 Aug 21	33.88000 -0.44	34.24	33.67	34.11	3,014,429
16 Aug 21	34.32500 -0.28	34.53	34.10	34.25	2,259,723
13 Aug 21	34.60500 -0.23	34.89	34.37	34.76	2,354,633
12 Aug 21	34.83000 -0.07	35.24	34.72	34.92	2,997,484
11 Aug 21	34.90500 -0.44	35.44	34.77	35.29	3,352,228
10 Aug 21	35.34000 -0.22	36.01	35.17	35.67	3,202,098
09 Aug 21	35.56500 +0.31	35.88	35.38	35.63	2,955,382
06 Aug 21	35.25000 -0.12	36.06	34.97	35.38	4,577,269
05 Aug 21	35.37000 +0.62	35.44	34.54	34.71	5,957,723
04 Aug 21	34.75000 +1.47	34.92	33.44	33.55	6,575,179
03 Aug 21	33.28500 -0.13	33.74	31.60	32.40	7,873,359
02 Aug 21	33.41000 +1.28	33.47	32.53	32.73	4,778,021
30 Jul 21	32.13500 -0.59	32.51	31.91	32.40	3,990,289
29 Jul 21	32.72500 +0.82	32.97	32.15	32.38	4,333,300
28 Jul 21	31.90000 +0.57	31.95	31.22	31.22	3,588,155
27 Jul 21	31.32500 -0.92	32.28	31.27	32.04	3,015,539
26 Jul 21	32.24000 +0.18	32.48	31.84	31.94	2,373,347
23 Jul 21	32.06500 +0.45	32.32	31.76	31.77	3,456,547
22 Jul 21	31.61000 -0.39	32.31	31.51	31.80	3,969,676
21 Jul 21	32.00000 +1.03	32.20	31.23	31.30	4,075,117
20 Jul 21	30.96500 +0.16	31.08	30.42	31.01	4,127,083
19 Jul 21	30.81000 -0.94	31.50	30.22	31.42	7,347,119
16 Jul 21	31.75000 -0.92	32.67	31.61	32.65	6,162,670
15 Jul 21	32.66500 -0.84	33.41	32.46	33.38	3,983,023
14 Jul 21	33.50500 +0.51	33.59	32.68	32.99	4,730,071
13 Jul 21	32.99500 +0.08	33.15	32.58	32.92	3,709,882
12 Jul 21	32.92000 -0.19	33.50	32.83	33.12	2,780,632
09 Jul 21	33.11000 +0.58	33.13	32.56	32.64	4,041,219
08 Jul 21	32.52500 -0.93	33.51	31.58	33.38	7,205,660
07 Jul 21	33.45500 +0.16	33.87	33.16	33.38	2,721,190
06 Jul 21	33.30000 -0.13	33.65	33.06	33.42	1,983,857
05 Jul 21	33.42500 +0.24	33.44	32.99	33.15	1,555,329
02 Jul 21	33.19000 +0.02	33.72	33.03	33.21	4,373,834
01 Jul 21	33.17000 -0.65	34.23	32.86	34.10	4,839,448
30 Jun 21	33.82000 -0.66	34.69	33.74	34.40	4,613,500
29 Jun 21	34.48000 +1.13	34.79	33.24	33.30	5,307,343
28 Jun 21	33.34500 +0.27	33.48	32.78	32.82	2,592,791
25 Jun 21	33.07500 +0.02	33.28	32.89	33.07	2,339,438
24 Jun 21	33.05500 +0.72	33.06	32.31	32.52	3,555,935
23 Jun 21	32.34000 -0.62	33.26	32.34	33.24	3,032,300
22 Jun 21	32.95500 +0.32	33.05	32.27	32.63	2,741,123
21 Jun 21	32.63500 +0.19	32.74	31.76	32.42	4,064,615
18 Jun 21	32.44000 -1.51	34.16	32.42	33.97	7,310,718
17 Jun 21	33.94500 -0.01	34.26	33.66	33.72	3,805,347
16 Jun 21	33.96000 -0.03	34.12	33.66	34.05	2,435,296
15 Jun 21	33.99500 -0.22	34.55	33.99	34.51	1,949,279
14 Jun 21	34.21500 +0.24	34.51	34.05	34.27	2,631,681
11 Jun 21	33.97000 +0.25	34.15	33.62	33.86	3,127,278
10 Jun 21	33.72500 +0.72	33.90	33.08	33.17	4,602,073
09 Jun 21	33.00000 +0.03	33.27	32.76	32.97	2,655,382
08 Jun 21	32.96500 -0.10	33.38	32.88	32.93	2,846,345
07 Jun 21	33.06500 -0.32	33.38	32.85	33.35	3,429,812
04 Jun 21	33.38000 +0.34	33.57	32.90	33.04	3,217,462
03 Jun 21	33.04500 -0.06	33.58	32.72	33.46	2,899,044
02 Jun 21	33.10000 -0.34	33.48	32.71	33.43	3,629,912
01 Jun 21	33.44000 +0.17	33.76	33.30	33.42	3,700,812
31 May 21	33.26500 +0.05	33.46	33.01	33.15	2,550,067
28 May 21	33.21500 +0.78	33.26	32.32	32.52	3,886,426
27 May 21	32.44000 +0.28	32.44	31.85	32.19	6,107,465
26 May 21	32.16000 -0.22	32.78	31.96	32.63	2,927,137
25 May 21	32.38500 +0.53	32.92	32.26	32.32	4,897,730
21 May 21	31.85500 -0.06	32.22	31.74	32.00	4,377,260
20 May 21	31.91000 +1.05	31.98	30.78	31.20	4,884,794
19 May 21	30.86000 -0.55	31.28	30.27	31.09	5,719,090
18 May 21	31.40500 +0.06	31.91	31.17	31.70	3,590,951
17 May 21	31.34500 -0.28	31.78	31.13	31.68	3,774,957
14 May 21	31.62000 +1.00	31.75	30.60	31.00	5,335,407
13 May 21	30.62500 +0.16	30.97	29.79	30.23	5,241,479
12 May 21	30.46500 -1.03	31.61	30.46	31.47	5,214,821
11 May 21	31.49500 -0.05	31.55	30.32	30.66	7,605,527
10 May 21	31.55000 -0.95	32.50	31.42	32.44	4,410,949
07 May 21	32.50000 +1.14	32.50	31.57	32.09	6,558,732
06 May 21	31.36500 -0.89	32.47	30.92	32.41	7,897,068
05 May 21	32.25000 +0.52	32.69	31.98	32.62	6,777,604
04 May 21	31.73000 -1.99	33.42	31.53	33.24	10,665,570
03 May 21	33.72000 +0.16	34.31	33.56	33.67	3,754,503
30 Apr 21	33.56500 -0.12	34.15	33.52	33.74	4,061,085
29 Apr 21	33.68000 -0.44	34.67	33.47	34.32	5,593,121
28 Apr 21	34.12000 -0.99	35.04	34.12	34.51	3,801,513
27 Apr 21	35.11000 +0.28	35.40	34.49	34.84	5,088,055
26 Apr 21	34.83000 +0.27	34.90	34.24	34.55	3,486,998
23 Apr 21	34.56500 +0.69	34.84	33.63	33.81	3,585,618
22 Apr 21	33.87000 +0.55	34.22	33.42	33.60	4,247,790
21 Apr 21	33.32000 +0.08	33.93	32.98	33.60	6,181,818
20 Apr 21	33.23500 -1.42	34.93	32.91	34.58	7,427,808
19 Apr 21	34.66000 -0.83	35.67	34.62	35.51	3,637,016
16 Apr 21	35.49000 +0.03	35.69	35.06	35.60	4,412,492
15 Apr 21	35.46000 -0.01	35.92	35.29	35.42	3,110,046
14 Apr 21	35.47500 +0.22	35.81	35.30	35.49	3,638,231
13 Apr 21	35.25000 +0.07	35.78	35.15	35.15	3,566,285
12 Apr 21	35.18000 -0.42	35.83	34.92	35.47	3,392,379
09 Apr 21	35.60000 -0.30	35.85	35.33	35.83	3,851,957
08 Apr 21	35.90000 -0.26	36.40	35.57	36.31	4,384,169
07 Apr 21	36.16000 -0.26	36.34	35.82	36.24	3,293,743
06 Apr 21	36.42000 -0.18	37.31	36.35	37.29	4,521,201
01 Apr 21	36.60000 +0.44	37.03	36.42	36.59	4,704,718
31 Mar 21	36.15500 +0.62	36.29	35.29	35.41	4,546,826
30 Mar 21	35.53500 +0.65	35.73	34.79	35.01	4,760,986
29 Mar 21	34.88000 -0.24	35.33	34.67	35.20	2,966,292
26 Mar 21	35.12500 +0.94	35.31	34.42	34.42	4,845,873
25 Mar 21	34.18500 -0.27	34.77	33.44	34.32	4,606,931
24 Mar 21	34.45500 +0.13	35.35	34.10	34.10	4,163,401
23 Mar 21	34.33000 -0.91	35.52	34.22	35.27	5,176,592
22 Mar 21	35.24000 +1.59	35.29	33.88	34.05	6,963,376
19 Mar 21	33.65000 -0.28	34.10	32.82	33.30	44,810,280
18 Mar 21	33.93500 -0.31	34.69	33.56	34.49	5,929,025
17 Mar 21	34.24000 -0.29	34.81	33.97	34.53	5,068,179
16 Mar 21	34.53000 +0.40	35.08	34.22	34.31	4,448,633
15 Mar 21	34.12500 +0.43	34.37	33.65	33.89	4,716,572
12 Mar 21	33.69500 -0.26	33.90	33.27	33.72	3,788,074
11 Mar 21	33.96000 +1.18	34.04	33.02	33.05	5,085,683
10 Mar 21	32.77500 -1.32	34.23	32.69	34.23	6,903,716
09 Mar 21	34.09500 +1.30	34.28	32.33	32.74	8,391,131
08 Mar 21	32.80000 +1.03	33.05	31.62	32.10	7,586,140
05 Mar 21	31.76500 -0.51	32.88	31.61	31.95	7,694,307
04 Mar 21	32.28000 -2.23	33.85	32.09	33.83	10,076,660
03 Mar 21	34.50500 -0.58	35.49	34.02	35.30	6,286,860
02 Mar 21	35.08500 -0.65	36.15	34.99	35.74	5,372,575
01 Mar 21	35.73500 -0.26	36.96	35.24	36.86	5,712,079
26 Feb 21	36.00000 +0.65	36.17	34.25	34.65	8,697,028
25 Feb 21	35.35000 +0.00	36.56	35.24	36.50	6,268,493
24 Feb 21	35.35000 +0.36	35.74	34.93	34.93	4,810,827
23 Feb 21	34.99000 -1.13	36.56	34.12	36.56	6,954,078
22 Feb 21	36.12500 -0.47	36.56	35.85	36.47	4,201,958
19 Feb 21	36.60000 +1.39	36.78	35.53	35.62	4,808,068
18 Feb 21	35.21000 -0.02	36.25	35.21	35.47	5,358,922
17 Feb 21	35.23000 -1.19	36.42	35.23	36.37	4,354,058
16 Feb 21	36.42500 +0.51	36.57	35.90	36.09	3,771,802
15 Feb 21	35.91000 +0.35	36.03	35.62	35.80	2,967,928
12 Feb 21	35.56000 +0.37	35.66	34.93	35.20	3,339,972
11 Feb 21	35.19000 +1.22	35.19	33.87	34.02	3,927,834
10 Feb 21	33.97500 -0.72	34.97	33.63	34.95	5,661,296
09 Feb 21	34.69000 -0.73	35.55	34.69	35.42	4,594,156
08 Feb 21	35.42000 +1.31	35.42	34.39	34.65	5,547,973
05 Feb 21	34.11000 +0.50	34.60	33.94	34.13	4,120,434
04 Feb 21	33.61000 -0.22	34.54	32.91	33.15	6,060,185
03 Feb 21	33.83000 -0.17	34.68	33.70	34.48	5,315,577
02 Feb 21	34.00500 +0.40	34.65	33.69	34.26	5,470,254
01 Feb 21	33.61000 +0.49	33.87	32.83	32.83	7,049,115
29 Jan 21	33.12500 -0.47	33.56	32.58	32.92	6,808,458
28 Jan 21	33.60000 +1.24	33.79	31.03	31.56	10,318,360
27 Jan 21	32.36000 -1.04	33.03	31.10	33.03	11,103,940
26 Jan 21	33.40000 -0.49	34.17	33.40	33.71	6,321,688
25 Jan 21	33.89500 -0.74	34.96	33.76	34.93	4,744,158
22 Jan 21	34.64000 -0.86	35.34	34.38	35.24	5,898,392
21 Jan 21	35.50000 +0.62	35.92	34.80	35.26	4,906,797
20 Jan 21	34.88500 +0.81	35.19	34.15	34.67	4,370,143
19 Jan 21	34.07000 -0.54	35.08	34.06	34.92	5,142,215
18 Jan 21	34.61000 +0.94	35.13	33.96	34.01	3,771,043
15 Jan 21	33.67000 -0.66	34.24	33.38	33.96	5,596,778
14 Jan 21	34.33000 -0.57	35.53	34.22	35.33	5,775,174
13 Jan 21	34.90000 +0.28	35.12	34.30	34.70	3,988,328
12 Jan 21	34.62000 +1.07	34.62	33.72	33.86	5,233,677
11 Jan 21	33.55000 -0.67	34.46	33.22	34.29	5,830,707
08 Jan 21	34.22500 +2.25	34.71	33.00	33.18	9,340,799
07 Jan 21	31.97000 +0.43	32.12	31.13	31.58	5,419,078
06 Jan 21	31.54000 -0.19	31.89	31.41	31.89	6,657,086
05 Jan 21	31.73500 -0.33	32.40	31.45	32.10	4,652,938
04 Jan 21	32.06000 +0.67	32.60	31.84	32.00	8,182,916
30 Dec 20	31.39000 -0.05	31.77	31.39	31.50	1,508,846
29 Dec 20	31.43500 -0.37	32.00	31.38	31.92	2,568,225
28 Dec 20	31.80500 +0.52	32.03	31.50	31.78	3,447,283
23 Dec 20	31.28000 +0.45	31.51	30.90	30.98	3,577,072
22 Dec 20	30.83500 +1.18	30.85	29.83	29.89	3,551,075
21 Dec 20	29.65000 -1.23	30.57	29.42	30.40	5,587,461
18 Dec 20	30.88000 -0.07	31.02	30.35	30.90	9,579,829
17 Dec 20	30.94500 +0.45	31.17	30.56	30.60	4,821,369
16 Dec 20	30.49000 +0.27	30.92	30.24	30.30	5,535,152
15 Dec 20	30.21500 +0.76	30.22	28.73	29.25	6,712,698
14 Dec 20	29.45000 +0.57	29.60	28.55	29.08	5,758,440
11 Dec 20	28.88000 -0.17	29.07	28.61	28.82	4,087,328
10 Dec 20	29.04500 -0.67	29.41	28.57	29.38	6,170,025
09 Dec 20	29.71500 -0.19	30.33	28.67	30.09	9,929,657
08 Dec 20	29.90500 -0.17	30.32	29.89	30.10	3,200,440
07 Dec 20	30.08000 +0.51	30.08	29.42	29.50	4,713,101
04 Dec 20	29.57000 +0.84	29.57	28.75	28.82	3,417,243
03 Dec 20	28.73000 -0.34	29.19	28.60	29.12	5,184,384
02 Dec 20	29.06500 -0.38	29.82	28.69	29.40	5,186,835
01 Dec 20	29.44000 -0.08	29.60	28.85	29.45	5,061,165
30 Nov 20	29.52000 -0.08	29.94	29.26	29.35	9,567,749
27 Nov 20	29.60500 +1.00	29.76	28.53	28.55	5,362,974
26 Nov 20	28.60500 +0.23	28.79	28.34	28.50	2,644,619
25 Nov 20	28.37500 +0.38	28.47	27.98	28.00	3,722,509
24 Nov 20	27.99500 +0.40	28.33	27.89	28.00	5,220,824
23 Nov 20	27.60000 +0.19	28.12	27.47	27.47	3,753,903
20 Nov 20	27.41000 +0.35	27.41	26.90	27.04	4,426,152
19 Nov 20	27.06000 +0.26	27.11	26.43	26.74	3,274,828
18 Nov 20	26.79500 +0.13	26.85	26.38	26.66	4,216,579
17 Nov 20	26.66500 -0.16	27.18	26.65	26.83	3,360,120
16 Nov 20	26.82500 +0.47	27.08	26.33	26.49	4,057,454
13 Nov 20	26.35500 +0.22	26.73	26.01	26.09	4,038,025
12 Nov 20	26.13500 -0.67	26.93	26.11	26.66	4,126,893
11 Nov 20	26.81000 +0.63	27.00	25.59	26.02	4,520,537
10 Nov 20	26.18000 -1.17	27.42	26.00	27.42	7,369,012
09 Nov 20	27.35000 +0.94	27.45	26.33	27.30	9,546,834
06 Nov 20	26.41000 +0.03	26.49	25.74	26.34	4,563,203
05 Nov 20	26.38000 +0.84	26.72	26.15	26.30	5,746,714
04 Nov 20	25.54000 +0.01	25.59	24.61	25.05	6,690,710
03 Nov 20	25.53500 +1.08	25.75	24.66	24.74	5,327,339
02 Nov 20	24.45500 +0.56	24.71	23.95	24.03	4,367,259
30 Oct 20	23.90000 -0.01	24.15	23.38	23.50	4,876,804
29 Oct 20	23.91000 +0.22	24.17	23.68	23.68	7,072,386
28 Oct 20	23.69000 -1.95	25.25	23.38	24.90	11,162,780
27 Oct 20	25.64000 -0.78	26.76	25.64	26.60	6,715,963
26 Oct 20	26.41500 -0.38	27.01	26.32	26.59	3,634,684
23 Oct 20	26.80000 +0.22	27.00	26.11	26.36	3,324,392
22 Oct 20	26.58500 -0.37	27.00	26.34	26.80	4,222,255
21 Oct 20	26.95500 -0.32	27.50	26.90	27.45	4,042,457
20 Oct 20	27.27000 -0.36	27.64	27.27	27.41	2,989,124
19 Oct 20	27.63000 +0.02	27.83	27.27	27.75	2,896,423
16 Oct 20	27.61000 +0.25	28.00	27.40	27.49	4,237,103
15 Oct 20	27.36500 -0.44	27.53	26.96	27.44	4,448,820
14 Oct 20	27.81000 +0.24	28.33	27.43	27.56	4,412,627
13 Oct 20	27.56500 -0.52	28.17	27.32	28.10	4,425,571
12 Oct 20	28.08500 +0.57	28.08	27.24	27.60	4,198,792
09 Oct 20	27.51000 +0.68	28.08	27.02	27.02	6,888,595
08 Oct 20	26.83500 +0.53	26.98	26.13	26.59	5,452,488
07 Oct 20	26.30000 +0.55	26.36	25.53	25.95	4,960,284
06 Oct 20	25.75000 +0.04	26.04	25.49	25.84	3,495,286
05 Oct 20	25.71000 +0.29	25.81	25.30	25.51	3,826,286
02 Oct 20	25.42000 -0.52	25.76	25.26	25.45	4,412,861
01 Oct 20	25.94500 +1.83	26.08	24.59	24.80	10,132,720
30 Sep 20	24.11500 -0.07	24.23	23.70	24.04	4,081,030
29 Sep 20	24.18500 +0.28	24.24	23.70	23.93	4,030,617
28 Sep 20	23.90500 +0.94	23.97	23.22	23.22	4,536,942
25 Sep 20	22.97000 -0.48	23.39	22.47	23.35	4,429,793
24 Sep 20	23.45000 +0.00	23.54	23.01	23.08	3,181,462
23 Sep 20	23.45000 +0.07	23.84	23.45	23.64	3,309,765
22 Sep 20	23.38000 +0.40	23.61	23.22	23.31	5,059,013
21 Sep 20	22.97500 -0.94	23.92	22.80	23.78	5,960,051
18 Sep 20	23.91500 -0.17	24.47	23.91	24.30	8,381,069
17 Sep 20	24.08500 -0.36	24.26	23.70	23.95	4,640,382
16 Sep 20	24.44500 +0.05	24.59	24.28	24.50	4,051,084
15 Sep 20	24.40000 -0.27	24.87	24.29	24.74	4,590,902
14 Sep 20	24.67000 +0.78	24.67	23.98	24.05	5,034,157
11 Sep 20	23.89000 +0.02	24.15	23.62	23.71	4,187,410
10 Sep 20	23.87000 -0.09	24.21	23.64	24.11	3,937,362
09 Sep 20	23.96000 +0.89	24.17	22.88	22.90	6,799,082
08 Sep 20	23.06500 -0.44	23.68	22.50	23.65	5,235,947
07 Sep 20	23.51000 +0.73	23.51	22.90	22.95	3,140,275
04 Sep 20	22.78000 -0.10	23.48	22.50	22.90	6,266,913
03 Sep 20	22.88500 -1.16	24.28	22.83	24.28	5,882,669
02 Sep 20	24.04500 +0.55	24.26	23.55	23.61	4,771,524
01 Sep 20	23.50000 +0.34	23.70	23.05	23.50	3,743,074
31 Aug 20	23.16000 -0.17	23.47	23.11	23.40	2,975,727
28 Aug 20	23.33500 -0.02	23.40	22.98	23.24	2,999,833
27 Aug 20	23.35000 -0.50	24.12	23.26	23.90	5,935,041
26 Aug 20	23.85000 +0.93	23.87	22.81	22.94	6,054,597
25 Aug 20	22.92000 +0.13	23.35	22.92	23.01	3,883,889
24 Aug 20	22.79500 +0.63	23.13	22.44	22.44	5,361,710
21 Aug 20	22.16500 +0.07	22.49	21.88	22.29	4,127,957
20 Aug 20	22.09500 -0.39	22.28	21.92	22.20	3,558,144
19 Aug 20	22.48500 +0.00	22.77	22.42	22.50	2,197,247
18 Aug 20	22.48500 -0.01	23.00	22.23	22.50	3,602,853
17 Aug 20	22.50000 +0.75	22.60	21.72	21.72	4,121,458
14 Aug 20	21.74500 -0.48	22.25	21.69	22.15	3,680,081
13 Aug 20	22.23000 -0.22	22.45	22.07	22.45	3,549,573
12 Aug 20	22.44500 +0.02	22.50	22.00	22.27	3,404,786
11 Aug 20	22.42000 +0.91	22.47	21.83	21.86	4,872,376
10 Aug 20	21.51000 -0.53	22.04	21.44	21.97	3,054,912
07 Aug 20	22.04000 +0.53	22.04	21.34	21.60	4,546,756
06 Aug 20	21.51500 -0.31	22.19	21.34	21.90	5,895,037
05 Aug 20	21.82500 -0.38	22.76	21.52	22.24	6,817,667
04 Aug 20	22.20500 +0.55	22.90	22.11	22.50	7,511,327
03 Aug 20	21.66000 +0.53	21.78	21.19	21.39	6,691,103
31 Jul 20	21.13000 +0.16	21.70	20.91	20.97	5,098,129
30 Jul 20	20.97000 -0.60	21.66	20.66	21.55	6,618,756
29 Jul 20	21.56500 -0.22	21.82	21.39	21.66	3,397,677
28 Jul 20	21.78000 -0.47	22.46	21.60	22.42	3,691,078
27 Jul 20	22.25000 +0.46	22.42	21.71	21.72	3,783,777
24 Jul 20	21.79000 -0.89	21.93	21.33	21.72	6,885,290
23 Jul 20	22.68500 -0.27	23.44	22.58	23.11	4,648,282
22 Jul 20	22.95500 +0.03	23.21	22.86	23.00	4,196,423
21 Jul 20	22.92500 +0.06	23.60	22.88	23.12	6,181,495
20 Jul 20	22.86500 +0.47	22.89	22.24	22.38	4,129,479
17 Jul 20	22.40000 +0.57	22.49	22.02	22.05	5,777,095
16 Jul 20	21.83000 -0.60	22.38	21.72	22.23	5,543,593
15 Jul 20	22.43500 +0.42	22.55	22.17	22.38	5,177,630
14 Jul 20	22.01000 -1.19	22.56	21.82	22.42	7,121,821
13 Jul 20	23.20500 +0.66	23.20	22.80	23.03	7,597,034
10 Jul 20	22.55000 +0.89	23.00	21.72	21.73	9,912,221
09 Jul 20	21.65500 +0.51	21.99	21.42	21.48	6,357,494
08 Jul 20	21.14500 -0.10	21.38	20.94	21.02	3,234,085
07 Jul 20	21.25000 -0.27	21.43	21.15	21.30	3,717,026
06 Jul 20	21.52000 +0.69	21.52	20.88	21.30	4,366,789
03 Jul 20	20.82500 -0.02	21.16	20.72	20.92	2,811,246
02 Jul 20	20.84500 +0.31	20.91	20.42	20.87	4,938,624
01 Jul 20	20.53000 -0.34	20.75	20.33	20.63	4,575,089
30 Jun 20	20.87500 +0.34	20.99	20.57	20.89	4,209,074
29 Jun 20	20.53500 -0.01	20.91	20.23	20.43	4,980,943
26 Jun 20	20.55000 -0.04	21.01	20.43	20.77	4,452,972
25 Jun 20	20.59000 +0.17	20.77	20.19	20.40	4,719,461
24 Jun 20	20.42000 -0.36	21.22	20.37	20.92	6,375,745
23 Jun 20	20.78000 +0.46	21.13	20.29	20.58	6,341,361
22 Jun 20	20.32000 -0.15	20.57	20.00	20.15	4,052,410
19 Jun 20	20.47000 +0.15	20.67	20.26	20.45	8,617,804
18 Jun 20	20.31500 +0.19	20.92	20.03	20.10	9,166,551
17 Jun 20	20.13000 +0.34	20.50	19.81	19.84	6,522,010
16 Jun 20	19.78600 +0.49	20.23	19.53	19.95	7,907,416
15 Jun 20	19.29800 -0.23	19.47	18.67	18.85	11,140,780
12 Jun 20	19.53000 -0.14	20.11	19.24	19.35	9,273,377
11 Jun 20	19.67200 -1.22	20.21	19.62	19.93	9,797,933
10 Jun 20	20.89000 +0.02	21.39	20.44	21.00	8,913,796
09 Jun 20	20.87000 -0.41	21.55	20.71	21.38	9,193,551
08 Jun 20	21.28000 -0.37	21.64	20.95	21.27	6,964,343
05 Jun 20	21.65000 +1.00	21.78	20.50	20.54	12,511,320
04 Jun 20	20.65000 -0.18	20.92	20.39	20.47	8,008,569
03 Jun 20	20.83000 +1.17	20.95	20.08	20.29	11,886,410
02 Jun 20	19.65800 +0.80	20.11	19.45	19.68	12,043,150
29 May 20	18.85600 -0.49	19.46	18.75	18.92	16,591,939
28 May 20	19.35000 +0.10	19.86	19.08	19.72	10,286,110
27 May 20	19.25200 -0.90	20.12	18.99	20.00	18,370,420
26 May 20	20.15500 +0.68	20.45	19.56	19.67	7,729,425
25 May 20	19.47600 +0.33	19.60	18.96	19.40	3,744,557
22 May 20	19.14800 +0.27	19.29	18.30	18.40	7,850,796
21 May 20	18.88000 -0.49	19.41	18.66	19.18	5,988,789
20 May 20	19.37400 +0.78	19.52	18.28	18.49	10,457,070
19 May 20	18.59400 +0.47	18.61	17.71	18.35	11,071,740
18 May 20	18.12000 +1.19	18.17	17.22	17.39	8,283,939
15 May 20	16.93000 +0.07	17.52	16.69	17.35	6,236,900
14 May 20	16.86200 -0.55	17.13	16.50	17.03	7,636,866
13 May 20	17.41400 -0.39	17.66	17.12	17.54	8,985,175
12 May 20	17.80000 -0.01	18.07	17.45	17.55	5,688,394
11 May 20	17.81000 -0.50	18.47	17.51	18.44	9,140,376
08 May 20	18.31000 +0.11	18.58	18.19	18.52	6,972,141
07 May 20	18.20000 +0.57	18.37	17.75	17.83	10,586,720
06 May 20	17.63400 +0.84	17.87	16.72	16.85	11,008,860
05 May 20	16.79800 +0.98	16.87	16.07	16.81	9,927,882
04 May 20	15.81600 -1.13	16.27	15.66	16.12	12,470,220
30 Apr 20	16.95000 -0.46	17.93	16.95	17.67	12,009,840
29 Apr 20	17.40800 +0.92	17.47	16.43	16.51	11,606,810
28 Apr 20	16.49200 +0.66	16.82	15.89	15.91	10,025,210
27 Apr 20	15.83000 +0.50	16.08	15.71	15.94	6,897,638
24 Apr 20	15.33000 -0.44	15.63	15.20	15.35	7,339,772
23 Apr 20	15.77000 -0.26	16.23	15.75	16.20	7,628,060
22 Apr 20	16.03000 +0.86	16.15	15.40	15.50	10,048,530
21 Apr 20	15.17000 -1.34	16.19	15.08	16.08	12,185,540
20 Apr 20	16.51000 -0.04	16.83	15.76	16.70	10,592,160
17 Apr 20	16.55000 +1.02	16.64	15.93	16.31	13,798,720
16 Apr 20	15.53200 +0.23	16.14	15.39	15.95	8,630,884
15 Apr 20	15.30200 -1.54	16.89	15.23	16.65	12,693,150
14 Apr 20	16.84000 +0.61	17.34	15.96	16.48	10,310,550
09 Apr 20	16.23200 +0.43	16.75	15.70	16.53	14,537,400
08 Apr 20	15.80000 +0.92	15.85	14.71	14.79	10,293,740
07 Apr 20	14.88400 +0.74	15.46	14.63	14.98	13,660,560
06 Apr 20	14.14400 +0.79	14.39	13.85	14.28	8,628,430
03 Apr 20	13.35000 +0.21	13.57	13.03	13.14	8,565,823
02 Apr 20	13.14000 +0.27	13.24	12.59	12.88	10,890,120
01 Apr 20	12.87400 -0.56	13.17	12.73	12.96	8,990,940
31 Mar 20	13.43000 -0.11	14.14	13.18	13.94	11,872,920
30 Mar 20	13.53600 +0.14	13.75	12.75	13.49	8,836,903
27 Mar 20	13.39200 -0.98	14.02	13.31	13.97	12,073,600
26 Mar 20	14.37400 +0.38	14.42	13.33	13.49	13,003,330
25 Mar 20	13.99000 +0.92	14.55	13.21	13.95	17,500,420
24 Mar 20	13.07000 +1.60	13.34	12.50	12.97	20,113,080
23 Mar 20	11.46800 -0.01	11.56	10.40	10.75	15,724,990
20 Mar 20	11.47400 +0.25	12.30	11.33	11.79	19,027,000
19 Mar 20	11.22000 +0.54	11.39	10.13	10.68	15,750,360
18 Mar 20	10.67800 -1.98	12.12	10.55	12.12	15,177,420
17 Mar 20	12.66000 +0.06	13.39	11.88	13.39	11,141,200
16 Mar 20	12.60400 -1.48	13.32	11.29	13.05	20,857,230
13 Mar 20	14.08400 +0.37	15.26	13.82	15.00	17,387,080
12 Mar 20	13.71200 -2.30	15.01	13.68	14.87	18,979,712
11 Mar 20	16.00800 +0.02	16.42	15.96	16.13	13,464,750
10 Mar 20	15.99200 +0.18	16.88	15.92	16.72	17,035,788
09 Mar 20	15.81200 -1.05	16.20	15.28	15.62	19,859,940
06 Mar 20	16.85800 -0.97	17.66	16.81	17.16	18,360,552
05 Mar 20	17.83000 -1.08	19.09	17.79	19.01	11,243,780
04 Mar 20	18.90800 -0.03	19.32	18.74	19.11	8,329,895
03 Mar 20	18.93600 +0.32	19.53	18.80	18.96	14,163,060
02 Mar 20	18.61600 -0.18	19.49	17.66	19.42	18,152,300
28 Feb 20	18.79400 -0.72	18.86	18.10	18.50	21,683,010
27 Feb 20	19.51200 -1.03	20.20	19.03	20.20	15,554,480
26 Feb 20	20.54000 +0.20	20.76	19.64	20.17	11,342,510
25 Feb 20	20.34000 +0.20	20.84	20.08	20.61	11,691,490
24 Feb 20	20.14000 -0.96	20.24	19.63	19.91	12,670,300
21 Feb 20	21.10000 -0.63	21.69	20.83	21.33	7,604,416
20 Feb 20	21.72500 -0.46	22.30	21.73	22.15	5,758,983
19 Feb 20	22.18500 +0.45	22.31	21.78	22.00	4,986,070
18 Feb 20	21.73500 -0.48	22.00	21.58	21.68	7,013,235
17 Feb 20	22.22000 -0.35	22.74	22.10	22.59	4,086,947
14 Feb 20	22.57000 -0.28	23.07	22.45	22.93	4,577,853
13 Feb 20	22.85500 +0.05	22.96	22.33	22.60	7,318,630
12 Feb 20	22.80500 +0.65	22.83	22.13	22.13	6,010,776
11 Feb 20	22.15500 +0.44	22.23	21.73	22.05	6,439,334
10 Feb 20	21.71500 -0.25	21.98	21.48	21.92	4,056,595
07 Feb 20	21.96500 -0.24	22.24	21.74	22.00	5,538,832
06 Feb 20	22.20000 -0.06	22.87	22.10	22.49	7,850,060
05 Feb 20	22.26000 +2.13	22.53	20.00	20.35	17,561,632
04 Feb 20	20.13000 +0.62	20.17	19.67	19.72	7,541,086
03 Feb 20	19.51200 -0.06	19.78	19.38	19.63	7,225,330
31 Jan 20	19.57600 -0.78	20.50	19.51	20.32	8,555,139
30 Jan 20	20.36000 -0.49	20.73	20.19	20.36	6,197,748
29 Jan 20	20.85500 -0.08	21.36	20.85	21.00	4,238,886
28 Jan 20	20.93000 -0.31	21.40	20.53	21.33	6,610,137
27 Jan 20	21.24000 -0.76	21.63	21.17	21.33	7,938,095
24 Jan 20	22.00500 +0.48	22.10	21.75	21.94	6,524,558
23 Jan 20	21.52500 +0.17	21.98	21.25	21.30	7,475,423
22 Jan 20	21.35000 +0.30	21.39	21.03	21.20	4,852,943
21 Jan 20	21.05500 -0.08	21.07	20.74	20.97	3,524,158
20 Jan 20	21.14000 +0.01	21.33	21.10	21.15	2,036,821
17 Jan 20	21.13000 -0.05	21.40	21.13	21.27	3,938,486
16 Jan 20	21.17500 +0.00	21.51	21.13	21.45	3,218,569
15 Jan 20	21.17000 -0.17	21.42	21.07	21.25	3,707,636
14 Jan 20	21.34000 -0.32	21.73	21.31	21.65	4,982,420
13 Jan 20	21.65500 +0.24	21.68	21.44	21.50	4,068,899
10 Jan 20	21.42000 -0.21	21.77	21.42	21.75	3,456,501
09 Jan 20	21.63000 +0.32	21.99	21.63	21.74	5,126,687
08 Jan 20	21.31000 +0.27	21.58	20.70	20.84	7,033,333
07 Jan 20	21.04000 +1.00	21.04	20.40	20.40	8,715,737
06 Jan 20	20.04500 -0.34	20.08	19.42	20.00	6,488,522
03 Jan 20	20.39000 -0.30	20.55	20.22	20.55	3,771,505
02 Jan 20	20.68500 +0.38	20.89	20.18	20.20	4,204,646
30 Dec 19	20.31000 -0.03	20.34	20.16	20.25	1,728,403
27 Dec 19	20.34000 +0.00	20.52	20.26	20.35	2,614,855
23 Dec 19	20.34500 -0.09	20.49	20.25	20.40	3,183,568
20 Dec 19	20.43000 -0.17	20.78	20.38	20.53	8,179,466
19 Dec 19	20.60000 +0.16	20.60	20.38	20.52	4,999,598
18 Dec 19	20.44000 -0.28	20.70	20.33	20.65	4,569,234
17 Dec 19	20.72000 -0.30	21.02	20.67	20.99	5,866,263
16 Dec 19	21.02000 -0.02	21.27	20.77	21.18	5,205,608
13 Dec 19	21.04500 +0.34	21.30	20.88	21.00	8,426,231
12 Dec 19	20.70000 +0.49	20.89	20.33	20.34	8,621,355
11 Dec 19	20.21500 +0.34	20.26	19.70	19.81	5,505,936
10 Dec 19	19.87800 +0.02	20.08	19.50	19.89	6,742,045
09 Dec 19	19.85800 -0.18	20.16	19.86	20.04	4,184,339
06 Dec 19	20.04000 +0.78	20.04	19.41	19.47	6,388,901
05 Dec 19	19.26200 +0.01	19.47	19.17	19.39	3,610,636
04 Dec 19	19.25400 +0.27	19.44	19.05	19.10	4,741,257
03 Dec 19	18.98000 -0.09	19.50	18.86	19.26	5,560,410
02 Dec 19	19.07000 -0.32	19.58	18.98	19.43	6,296,908
29 Nov 19	19.38800 -0.06	19.64	19.14	19.35	3,717,491
28 Nov 19	19.45000 -0.20	19.60	19.40	19.60	3,101,632
27 Nov 19	19.65000 -0.11	19.99	19.62	19.86	5,342,639
26 Nov 19	19.75600 +0.07	19.85	19.64	19.75	7,723,824
25 Nov 19	19.69000 +0.50	19.72	19.25	19.36	6,483,245
22 Nov 19	19.18600 +0.31	19.30	18.79	18.87	6,613,416
21 Nov 19	18.87600 -0.27	19.03	18.66	18.90	6,148,936
20 Nov 19	19.14400 -0.13	19.26	18.85	19.05	5,661,378
19 Nov 19	19.27600 -0.18	19.60	19.23	19.26	5,991,090
18 Nov 19	19.45400 -0.17	19.66	19.20	19.60	6,025,036
15 Nov 19	19.62200 +0.21	19.73	19.33	19.60	5,802,004
14 Nov 19	19.41000 -0.21	19.66	19.40	19.50	4,737,437
13 Nov 19	19.62000 -0.04	19.88	19.27	19.75	7,184,623
12 Nov 19	19.65600 +1.14	19.97	19.34	19.80	15,914,730
11 Nov 19	18.51200 -0.32	18.72	18.38	18.63	7,915,022
08 Nov 19	18.83600 -0.47	19.18	18.56	19.13	9,298,245
07 Nov 19	19.31000 +0.77	19.32	18.65	18.67	10,818,360
06 Nov 19	18.54000 -0.14	18.89	18.46	18.63	5,928,475
05 Nov 19	18.67800 +0.32	18.82	18.35	18.49	7,734,204
04 Nov 19	18.35800 +0.56	18.48	18.06	18.10	6,811,013
01 Nov 19	17.79600 +0.42	17.89	17.24	17.38	5,773,953
31 Oct 19	17.37800 -0.47	18.01	17.22	18.01	7,974,316
30 Oct 19	17.85000 -0.16	18.14	17.63	17.90	5,537,967
29 Oct 19	18.00800 -0.10	18.39	17.91	18.14	6,962,747
28 Oct 19	18.10400 +0.52	18.14	17.53	17.58	8,149,083
25 Oct 19	17.58200 +0.34	17.58	17.19	17.29	6,856,388
24 Oct 19	17.24200 +0.69	17.29	16.73	16.73	9,673,340
23 Oct 19	16.55000 -0.14	16.55	15.98	16.19	11,496,390
22 Oct 19	16.68600 -0.27	17.37	16.59	17.12	7,422,473
21 Oct 19	16.96000 +0.67	17.09	16.25	16.30	7,901,021
18 Oct 19	16.29200 -0.17	16.50	16.12	16.40	5,979,497
17 Oct 19	16.46400 -0.21	17.01	16.46	16.65	8,549,652
16 Oct 19	16.67200 -0.32	16.90	16.50	16.72	10,718,350
15 Oct 19	16.99200 +0.35	17.18	16.69	16.82	7,207,928
14 Oct 19	16.64400 -0.23	16.89	16.38	16.84	6,591,978
11 Oct 19	16.87800 +0.71	16.94	16.15	16.17	10,464,840
10 Oct 19	16.16800 +0.26	16.24	15.71	15.89	7,915,571
09 Oct 19	15.91200 +0.28	16.03	15.52	15.60	7,162,609
08 Oct 19	15.63200 -0.56	16.31	15.28	16.30	10,804,680
07 Oct 19	16.19400 +0.12	16.31	15.87	16.05	6,520,193
04 Oct 19	16.07400 +0.21	16.19	15.97	16.02	6,006,899
02 Oct 19	15.86400 -0.50	16.37	15.84	16.34	7,565,813
01 Oct 19	16.36000 -0.15	16.88	16.27	16.67	5,941,355
30 Sep 19	16.51200 -0.09	16.54	16.21	16.49	4,808,980
27 Sep 19	16.60600 -0.32	16.75	16.32	16.40	7,098,474
26 Sep 19	16.92200 +0.17	17.04	16.68	16.75	5,862,542
25 Sep 19	16.75000 -0.21	16.83	16.50	16.76	4,480,262
24 Sep 19	16.95600 -0.13	17.23	16.74	17.15	4,953,114
23 Sep 19	17.08800 -0.34	17.38	16.86	17.35	6,687,475
20 Sep 19	17.42600 -0.66	18.11	17.39	18.02	13,957,190
19 Sep 19	18.09000 -0.12	18.33	18.03	18.21	4,699,153
18 Sep 19	18.21400 +0.02	18.48	18.08	18.15	4,167,025
17 Sep 19	18.19200 -0.32	18.45	17.93	18.44	5,818,748
16 Sep 19	18.51400 -0.03	18.57	18.25	18.31	5,158,792
13 Sep 19	18.54000 +0.50	18.65	18.00	18.04	8,224,276
12 Sep 19	18.03800 +0.05	18.35	17.77	18.14	7,559,299
11 Sep 19	17.99000 +0.54	18.20	17.60	17.64	9,377,018
10 Sep 19	17.45000 +0.09	17.66	17.23	17.25	6,481,022
09 Sep 19	17.36000 +0.43	17.38	16.91	16.91	4,441,393
06 Sep 19	16.92800 -0.05	17.14	16.92	17.06	5,795,381
05 Sep 19	16.97400 +0.93	17.00	16.27	16.27	9,980,942
04 Sep 19	16.04000 +0.30	16.11	15.84	16.03	5,052,818
03 Sep 19	15.74000 +0.15	15.77	15.47	15.58	4,642,028
02 Sep 19	15.59400 -0.15	15.84	15.52	15.79	2,524,211
30 Aug 19	15.74800 +0.33	15.90	15.42	15.42	5,801,897
29 Aug 19	15.41400 +0.44	15.53	14.96	15.00	6,856,443
28 Aug 19	14.97600 -0.24	15.22	14.82	15.22	7,112,297
27 Aug 19	15.22000 -0.09	15.39	15.13	15.38	6,109,228
26 Aug 19	15.31400 +0.15	15.40	14.90	15.00	4,487,687
23 Aug 19	15.16600 -0.43	15.75	15.06	15.71	8,008,857
22 Aug 19	15.59600 -0.14	15.78	15.44	15.64	4,810,830
21 Aug 19	15.74000 +0.10	15.86	15.66	15.69	4,868,189
20 Aug 19	15.64000 -0.12	15.94	15.60	15.75	4,680,225
19 Aug 19	15.75600 +0.58	15.81	15.44	15.48	6,744,912
16 Aug 19	15.18000 +0.30	15.26	14.99	15.10	6,341,602
15 Aug 19	14.87800 -0.55	15.60	14.67	15.50	11,383,390
14 Aug 19	15.42400 -0.90	16.43	15.39	16.35	9,147,894
13 Aug 19	16.32600 +0.27	16.53	15.71	16.05	7,260,814
12 Aug 19	16.06000 -0.17	16.49	15.92	16.33	3,420,197
09 Aug 19	16.22600 -0.37	16.67	16.15	16.57	4,834,625
08 Aug 19	16.59600 +0.53	16.62	16.15	16.35	6,410,599
07 Aug 19	16.07000 +0.26	16.23	15.78	15.98	6,910,828
06 Aug 19	15.81200 +0.02	16.10	15.71	15.81	5,454,488
05 Aug 19	15.78800 -0.54	16.14	15.62	16.04	12,519,350
02 Aug 19	16.32800 -1.09	16.82	16.17	16.62	13,040,340
01 Aug 19	17.42000 +0.40	17.52	17.11	17.38	7,260,793
31 Jul 19	17.02000 +0.01	17.43	16.99	17.07	6,600,698
30 Jul 19	17.01400 -0.45	17.50	16.78	17.49	8,816,718
29 Jul 19	17.46600 -0.38	17.76	17.40	17.74	5,595,635
26 Jul 19	17.84200 +0.11	17.97	17.71	17.88	5,159,713
25 Jul 19	17.73000 -0.37	18.23	17.55	18.19	9,720,283
24 Jul 19	18.10200 +0.40	18.16	17.76	17.97	8,101,508
23 Jul 19	17.70000 +0.63	17.89	17.32	17.40	11,930,070
22 Jul 19	17.07000 +0.39	17.15	16.65	16.67	5,481,711
19 Jul 19	16.68000 +0.31	16.89	16.52	16.60	6,834,913
18 Jul 19	16.37400 +0.01	16.46	16.20	16.24	4,758,254
17 Jul 19	16.36800 +0.05	16.56	16.14	16.39	6,408,873
16 Jul 19	16.31600 -0.02	16.43	16.21	16.35	4,716,843
15 Jul 19	16.33400 +0.39	16.34	15.94	16.06	7,367,675
12 Jul 19	15.94000 +0.01	15.98	15.68	15.80	4,186,224
11 Jul 19	15.92600 +0.02	16.06	15.81	16.00	4,399,616
10 Jul 19	15.91000 +0.22	16.17	15.69	15.76	5,333,584
09 Jul 19	15.68800 -0.38	16.12	15.63	15.93	6,027,672
08 Jul 19	16.07000 -0.13	16.20	15.93	16.06	5,629,032
05 Jul 19	16.19800 +0.04	16.20	16.00	16.15	5,867,298
04 Jul 19	16.15400 +0.18	16.21	16.06	16.10	3,483,341
03 Jul 19	15.97200 -0.14	16.11	15.76	16.11	5,271,633
02 Jul 19	16.11600 -0.08	16.37	16.10	16.34	5,033,181
01 Jul 19	16.20000 +0.65	16.80	16.01	16.60	14,265,100
28 Jun 19	15.55000 +0.30	15.73	15.29	15.29	10,712,650
27 Jun 19	15.24800 +0.25	15.39	15.13	15.20	6,830,745
26 Jun 19	15.00000 -0.07	15.29	14.97	15.21	7,016,523
25 Jun 19	15.07200 +0.21	15.16	14.83	14.89	8,989,106
24 Jun 19	14.86600 -0.01	14.92	14.73	14.85	14,595,960
21 Jun 19	14.87200 -0.04	14.96	14.70	14.96	23,069,270
20 Jun 19	14.91400 +0.52	14.99	14.50	14.59	13,944,300
19 Jun 19	14.39000 +0.32	14.54	14.16	14.23	14,627,660
18 Jun 19	14.07000 -0.29	14.14	13.42	13.63	31,167,230
17 Jun 19	14.36400 -0.03	14.55	14.27	14.43	4,695,997
14 Jun 19	14.39000 -0.80	14.88	14.17	14.88	13,673,260
13 Jun 19	15.18800 -0.12	15.32	15.01	15.20	4,878,235
12 Jun 19	15.31200 -0.12	15.54	15.21	15.35	5,147,221
11 Jun 19	15.43600 +0.51	15.53	15.12	15.20	10,097,520
07 Jun 19	14.92600 +0.03	15.13	14.83	14.99	7,219,579
06 Jun 19	14.89400 -0.06	15.10	14.75	14.95	6,713,502
05 Jun 19	14.95800 +0.08	15.19	14.70	15.05	10,853,420
04 Jun 19	14.87400 +0.08	14.94	14.43	14.60	14,565,010
03 Jun 19	14.79000 -1.29	15.58	14.44	15.40	21,601,580
31 May 19	16.08400 -0.14	16.08	15.78	15.90	6,746,825
30 May 19	16.22200 +0.05	16.44	16.03	16.25	3,017,873
29 May 19	16.17000 -0.28	16.39	15.93	16.21	7,552,978
28 May 19	16.45000 +0.04	16.69	16.41	16.48	9,219,337
27 May 19	16.41000 +0.03	16.57	16.34	16.44	3,129,352
24 May 19	16.38200 -0.24	16.97	16.32	16.79	7,935,616
23 May 19	16.61800 -0.70	17.14	16.55	17.00	9,182,769
22 May 19	17.32200 +0.05	17.53	17.11	17.21	5,404,130
21 May 19	17.27600 +0.16	17.48	16.99	17.29	7,752,379
20 May 19	17.11200 -0.86	17.78	16.88	17.78	13,610,420
17 May 19	17.97400 -0.24	18.18	17.78	18.15	6,721,659
16 May 19	18.21600 +0.02	18.42	17.79	18.20	6,745,891
15 May 19	18.20000 +0.41	18.25	17.46	18.00	10,550,660
14 May 19	17.78600 +0.23	17.93	17.59	17.73	9,463,677
13 May 19	17.55800 -0.86	18.35	17.50	18.30	9,518,525
10 May 19	18.41600 -0.12	18.93	18.35	18.76	6,855,731
09 May 19	18.53800 -0.89	19.08	18.42	19.08	8,913,620
08 May 19	19.43200 -0.33	19.73	19.16	19.50	7,969,051
07 May 19	19.76200 -0.62	20.66	19.63	20.51	7,387,358
06 May 19	20.38000 -0.62	20.51	19.90	20.35	7,055,896
03 May 19	20.99500 -0.02	21.09	20.74	20.92	3,135,013
02 May 19	21.01500 -0.01	21.17	20.87	21.03	3,594,783
30 Apr 19	21.02500 +0.07	21.15	20.77	20.81	4,307,647
29 Apr 19	20.95000 -0.08	21.04	20.76	20.99	2,937,069
26 Apr 19	21.03000 -0.17	21.36	20.74	21.00	4,970,812
25 Apr 19	21.20500 -0.18	21.55	21.01	21.34	3,570,297
24 Apr 19	21.39000 +0.22	21.42	20.68	20.75	6,118,826
23 Apr 19	21.17500 -0.30	21.55	21.05	21.51	4,485,003
18 Apr 19	21.47500 +0.09	21.61	21.13	21.26	4,564,678
17 Apr 19	21.39000 +0.36	21.54	21.04	21.05	6,597,552
16 Apr 19	21.03000 +0.42	21.07	20.48	20.51	3,992,456
15 Apr 19	20.61000 -0.11	20.79	20.48	20.76	2,833,768
12 Apr 19	20.72000 +0.60	20.73	19.97	20.02	6,616,272
11 Apr 19	20.11500 +0.13	20.17	19.84	19.93	3,249,446
10 Apr 19	19.98200 -0.07	20.24	19.71	20.07	5,682,100
09 Apr 19	20.05500 -0.08	20.51	19.90	20.00	5,173,254
08 Apr 19	20.13500 +0.01	20.18	19.87	19.96	3,941,598
05 Apr 19	20.13000 +0.33	20.34	19.78	19.81	8,215,292
04 Apr 19	19.80400 +0.13	19.84	19.42	19.49	5,221,649
03 Apr 19	19.67600 +0.83	19.74	19.09	19.10	8,983,920
02 Apr 19	18.84800 +0.34	18.88	18.40	18.55	5,607,393
01 Apr 19	18.50600 +0.82	18.66	18.00	18.00	10,690,520
29 Mar 19	17.68500 +0.26	17.70	17.42	17.42	7,552,358
28 Mar 19	17.42000 -0.36	17.59	17.09	17.49	9,968,142
27 Mar 19	17.78000 -0.97	18.77	17.14	18.75	16,646,490
26 Mar 19	18.75500 -0.03	18.91	18.66	18.86	3,965,166
25 Mar 19	18.78500 -0.44	19.07	18.75	19.00	5,138,520
22 Mar 19	19.23000 -0.24	19.99	19.15	19.67	6,441,055
21 Mar 19	19.47000 +0.24	19.57	19.11	19.40	5,090,020
20 Mar 19	19.23000 -0.39	19.69	19.23	19.53	5,178,249
19 Mar 19	19.61500 +0.33	19.70	19.33	19.38	4,125,058
18 Mar 19	19.28500 -0.51	19.86	19.20	19.82	6,523,597
15 Mar 19	19.79500 +0.75	19.88	19.13	19.15	10,397,040
14 Mar 19	19.04000 +0.05	19.14	18.84	18.98	4,024,360
13 Mar 19	18.99500 -0.10	19.10	18.76	19.08	4,662,215
12 Mar 19	19.09500 -0.16	19.45	18.91	19.42	5,387,344
11 Mar 19	19.25000 +0.27	19.31	18.83	19.08	4,119,137
08 Mar 19	18.97500 -0.17	18.99	18.71	18.85	4,475,004
07 Mar 19	19.15000 -0.39	19.45	19.00	19.45	7,471,195
06 Mar 19	19.54000 -0.36	19.89	19.45	19.84	4,732,136
05 Mar 19	19.90000 +0.06	19.97	19.65	19.82	3,425,721
04 Mar 19	19.84500 +0.18	20.04	19.67	19.83	4,183,936
01 Mar 19	19.66000 +0.35	19.86	19.47	19.49	3,543,527
28 Feb 19	19.30500 -0.17	19.38	18.98	19.27	4,241,010
27 Feb 19	19.48000 -0.34	19.72	19.29	19.72	5,580,214
26 Feb 19	19.81500 -0.35	20.10	19.73	20.00	4,379,675
25 Feb 19	20.17000 +0.51	20.30	19.80	19.82	5,619,478
22 Feb 19	19.66000 +0.00	19.83	19.48	19.50	3,916,638
21 Feb 19	19.65500 -0.04	19.83	19.41	19.65	5,159,574
20 Feb 19	19.69500 -0.08	19.92	19.57	19.75	4,257,980
19 Feb 19	19.77000 -0.08	20.02	19.63	19.76	3,924,311
18 Feb 19	19.85500 -0.13	20.08	19.70	19.97	2,265,201
15 Feb 19	19.98500 +0.13	20.12	19.68	19.76	4,529,221
14 Feb 19	19.86000 -0.01	20.08	19.75	20.00	4,988,751
13 Feb 19	19.87500 +0.25	19.97	19.59	19.84	5,479,519
12 Feb 19	19.63000 +0.46	19.77	19.32	19.40	4,718,460
11 Feb 19	19.17000 +0.21	19.40	19.07	19.15	4,698,235
08 Feb 19	18.96000 -0.45	19.29	18.86	19.10	6,683,791
07 Feb 19	19.41000 -0.39	19.83	19.33	19.67	8,689,251
06 Feb 19	19.80000 +0.52	20.02	19.21	19.33	8,073,604
05 Feb 19	19.27500 -0.13	19.97	19.01	19.08	9,843,790
04 Feb 19	19.40000 -0.15	19.62	19.22	19.56	4,810,514
01 Feb 19	19.55000 +0.13	19.56	19.29	19.43	3,700,839
31 Jan 19	19.41500 -0.08	19.84	18.91	19.72	6,003,840
30 Jan 19	19.49500 +0.07	19.81	19.44	19.52	4,889,224
29 Jan 19	19.42500 -0.12	19.63	19.24	19.50	3,709,659
28 Jan 19	19.54000 -0.17	19.98	19.16	19.67	6,301,812
25 Jan 19	19.71000 +0.43	19.83	19.36	19.44	8,216,621
24 Jan 19	19.27500 +1.16	19.34	18.06	18.10	12,840,380
23 Jan 19	18.11000 -0.06	18.27	17.77	17.92	4,603,521
22 Jan 19	18.17500 -0.34	18.52	17.99	18.38	4,815,078
21 Jan 19	18.51500 +0.05	18.66	18.39	18.49	2,851,323
18 Jan 19	18.47000 +0.55	18.50	17.94	18.07	6,653,993
17 Jan 19	17.92000 -0.41	18.12	17.76	18.02	5,595,213
16 Jan 19	18.33000 +0.11	18.34	18.10	18.28	4,252,320
15 Jan 19	18.22000 +0.23	18.33	18.09	18.15	4,826,359
14 Jan 19	17.99000 -0.11	18.08	17.86	17.93	4,333,657
11 Jan 19	18.10500 +0.17	18.16	17.86	18.05	3,814,901
10 Jan 19	17.93000 -0.25	18.03	17.75	17.97	5,638,578
09 Jan 19	18.18500 +0.47	18.33	17.94	17.98	5,680,669
08 Jan 19	17.71500 -0.05	18.13	17.47	17.80	8,172,135
07 Jan 19	17.76000 +0.62	17.86	17.28	17.36	7,651,312
04 Jan 19	17.14000 +0.56	17.18	16.66	16.70	7,959,452
03 Jan 19	16.57500 -0.81	16.94	16.35	16.90	11,953,800
02 Jan 19	17.39000 +0.02	17.49	16.94	17.34	4,348,505
28 Dec 18	17.36500 +0.57	17.54	16.85	16.93	4,437,947
27 Dec 18	16.79500 -0.24	17.42	16.53	17.17	7,263,895
21 Dec 18	17.03000 +0.14	17.18	16.81	16.82	12,297,350
20 Dec 18	16.89000 -0.60	17.42	16.87	17.06	8,319,590
19 Dec 18	17.49000 -0.13	17.68	17.25	17.50	5,367,162
18 Dec 18	17.62000 +0.03	17.88	17.34	17.41	6,661,544
17 Dec 18	17.59500 -0.04	17.72	17.16	17.59	5,987,894
14 Dec 18	17.63500 -0.20	17.75	17.05	17.62	7,577,587
13 Dec 18	17.84000 -0.20	18.27	17.78	18.11	4,607,283
12 Dec 18	18.04500 +0.13	18.14	17.71	18.00	6,891,231
11 Dec 18	17.91500 +0.28	18.49	17.91	18.00	7,575,828
10 Dec 18	17.63500 -0.14	17.95	17.45	17.52	6,764,419
07 Dec 18	17.77000 -0.05	18.23	17.77	18.10	5,582,110
06 Dec 18	17.81500 -0.54	17.98	17.59	17.98	8,857,890
05 Dec 18	18.35500 -0.45	18.76	18.31	18.46	5,853,095
04 Dec 18	18.80500 -0.40	19.17	18.76	19.08	6,353,893
03 Dec 18	19.20000 +0.70	20.25	19.20	20.25	12,649,520
30 Nov 18	18.49500 +0.16	18.57	18.02	18.38	7,150,430
29 Nov 18	18.34000 +0.44	18.52	18.17	18.20	7,454,285
28 Nov 18	17.90000 -0.25	18.40	17.78	18.25	6,906,133
27 Nov 18	18.15000 +0.00	18.45	17.94	18.24	5,733,497
26 Nov 18	18.15000 +0.43	18.36	17.89	18.00	6,590,744
23 Nov 18	17.71500 +0.11	17.88	17.51	17.56	4,650,280
22 Nov 18	17.60500 -0.10	17.78	17.33	17.67	3,826,542
21 Nov 18	17.70000 +0.80	17.75	16.98	17.07	8,281,867
20 Nov 18	16.90500 -0.17	17.08	16.31	16.76	9,791,342
19 Nov 18	17.07500 -0.03	17.76	16.97	17.20	6,105,668
16 Nov 18	17.10500 -0.52	17.75	16.94	17.60	9,362,265
15 Nov 18	17.63000 -0.11	17.85	17.35	17.76	6,759,870
14 Nov 18	17.73500 +0.28	17.98	17.06	17.29	9,156,726
13 Nov 18	17.46000 +0.69	17.52	16.73	16.80	12,692,950
12 Nov 18	16.76500 -1.43	19.01	16.52	19.00	21,364,868
09 Nov 18	18.19000 +0.52	18.21	17.35	17.50	10,708,930
08 Nov 18	17.66500 -0.17	18.19	17.51	17.96	8,735,513
07 Nov 18	17.83500 +0.02	18.07	17.59	17.94	6,904,479
06 Nov 18	17.81000 -0.03	18.00	17.51	17.94	6,858,867
05 Nov 18	17.84500 -0.72	18.52	17.77	18.52	7,471,365
02 Nov 18	18.56500 +0.24	19.17	18.54	18.99	10,830,530
01 Nov 18	18.33000 +0.62	18.42	17.72	17.78	9,081,213
31 Oct 18	17.71000 +0.64	18.03	17.43	17.45	9,400,014
30 Oct 18	17.07000 -0.04	17.30	16.71	17.30	7,721,823
29 Oct 18	17.11000 +0.97	17.61	16.25	16.25	13,969,740
26 Oct 18	16.14000 -0.31	16.22	15.76	16.10	11,915,760
25 Oct 18	16.45000 +0.02	16.71	15.85	15.98	12,993,290
24 Oct 18	16.43500 -0.81	17.19	16.27	17.09	16,402,910
23 Oct 18	17.24500 -0.61	17.45	16.75	17.43	10,327,510
22 Oct 18	17.85500 +0.26	18.07	17.61	17.75	5,500,381
19 Oct 18	17.59500 -0.60	18.56	17.56	18.18	11,373,610
18 Oct 18	18.19000 -0.82	19.05	18.17	19.04	7,583,250
17 Oct 18	19.01500 +0.07	19.84	18.88	19.70	7,987,164
16 Oct 18	18.94000 +0.82	18.97	18.10	18.23	7,290,371
15 Oct 18	18.12000 -0.02	18.19	17.78	18.09	5,275,765
12 Oct 18	18.14000 +0.06	18.68	18.06	18.61	11,013,210
11 Oct 18	18.07500 -0.24	18.60	17.48	17.59	15,530,850
10 Oct 18	18.32000 -0.84	19.16	18.00	19.12	11,705,200
09 Oct 18	19.16000 -0.04	19.31	18.73	19.19	5,756,900
08 Oct 18	19.20000 -0.54	19.63	19.15	19.60	6,001,952
05 Oct 18	19.74000 -0.41	20.16	19.38	20.16	6,834,495
04 Oct 18	20.15000 -0.48	20.80	20.00	20.76	9,185,765
02 Oct 18	20.63000 +0.64	20.78	19.65	19.82	9,128,935
01 Oct 18	19.99000 +0.42	20.14	19.58	19.59	4,700,125
28 Sep 18	19.57000 -0.30	19.87	19.44	19.83	6,057,902
27 Sep 18	19.86500 -0.17	19.94	19.59	19.92	5,270,285
26 Sep 18	20.03000 -0.28	20.42	19.82	20.41	4,588,879
25 Sep 18	20.31000 +0.25	20.53	20.06	20.10	6,794,962
24 Sep 18	20.06000 -0.04	20.13	19.82	20.00	3,922,361
21 Sep 18	20.10000 -0.28	20.57	19.92	20.45	12,710,580
20 Sep 18	20.38000 +0.48	20.46	19.80	19.94	6,637,078
19 Sep 18	19.90000 +0.06	20.04	19.73	19.88	3,944,565
18 Sep 18	19.84000 +0.27	19.88	19.33	19.57	5,618,265
17 Sep 18	19.56500 -0.20	19.86	19.40	19.78	4,209,853
14 Sep 18	19.76500 +0.41	19.89	19.53	19.60	7,434,532
13 Sep 18	19.35500 +0.65	19.48	18.76	18.80	10,697,080
12 Sep 18	18.70500 -1.09	20.05	18.27	19.85	15,308,920
11 Sep 18	19.79000 -0.38	20.27	19.62	20.26	6,841,914
10 Sep 18	20.17000 +0.08	20.41	19.71	19.93	5,704,711
07 Sep 18	20.09000 -0.38	20.25	19.76	19.90	9,202,539
06 Sep 18	20.47000 -0.39	20.79	20.26	20.75	8,294,339
05 Sep 18	20.86000 -0.60	21.41	20.75	21.28	6,898,803
04 Sep 18	21.46000 -0.45	22.01	21.33	21.98	4,453,069
03 Sep 18	21.91000 -0.01	21.95	21.71	21.84	1,924,085
31 Aug 18	21.92000 -0.20	22.12	21.86	22.00	3,524,677
30 Aug 18	22.12000 -0.03	22.21	21.89	22.11	3,315,452
29 Aug 18	22.15000 +0.05	22.22	21.94	22.15	2,799,027
28 Aug 18	22.10000 -0.05	22.46	22.10	22.20	3,553,813
27 Aug 18	22.15000 +0.51	22.21	21.74	21.83	3,643,993
24 Aug 18	21.64000 +0.13	21.66	21.40	21.60	3,278,495
23 Aug 18	21.51000 +0.22	21.70	21.19	21.27	3,645,986
22 Aug 18	21.29000 -0.34	21.78	20.93	21.56	7,102,050
21 Aug 18	21.63000 +0.33	21.68	21.26	21.30	3,974,510
20 Aug 18	21.30000 +0.08	21.56	21.02	21.30	3,425,878
17 Aug 18	21.22000 -0.27	21.40	20.88	21.40	5,114,880
16 Aug 18	21.49000 +0.34	21.55	21.25	21.38	3,965,203
15 Aug 18	21.15000 -0.77	22.14	21.00	21.96	6,059,252
14 Aug 18	21.92000 -0.08	22.28	21.88	22.18	3,585,252
13 Aug 18	22.00000 +0.08	22.05	21.64	21.80	3,326,914
10 Aug 18	21.92000 -0.63	22.38	21.65	22.33	6,907,751
09 Aug 18	22.55000 -0.03	22.73	22.38	22.51	2,969,492
08 Aug 18	22.58000 +0.26	22.71	22.25	22.27	3,838,505
07 Aug 18	22.32000 +0.04	22.67	22.29	22.47	3,598,329
06 Aug 18	22.28000 +0.08	22.41	22.03	22.28	3,018,990
03 Aug 18	22.20000 +0.00	22.63	22.13	22.27	4,910,607
02 Aug 18	22.20000 +0.24	22.24	21.77	21.84	5,388,648
01 Aug 18	21.96000 -0.70	23.34	21.82	23.33	9,369,036
31 Jul 18	22.66000 -0.03	23.21	22.61	22.72	6,428,730
30 Jul 18	22.69000 -0.20	22.85	22.57	22.78	3,944,325
27 Jul 18	22.89000 +0.21	23.07	22.70	22.73	3,977,654
26 Jul 18	22.68000 +0.43	22.82	22.41	22.43	5,870,475
25 Jul 18	22.25000 -0.80	23.05	22.08	22.98	7,796,306
24 Jul 18	23.05000 +0.30	23.31	22.82	23.07	4,522,691
23 Jul 18	22.75000 -0.13	22.81	22.51	22.76	2,919,312
20 Jul 18	22.88000 -0.24	23.12	22.52	23.06	5,940,619
19 Jul 18	23.12000 +0.07	23.22	22.77	23.11	4,841,142
18 Jul 18	23.05000 +0.69	23.16	22.70	22.86	6,375,238
17 Jul 18	22.36000 +0.21	22.41	21.79	22.06	5,013,246
16 Jul 18	22.15000 +0.23	22.26	21.89	22.01	3,361,820
13 Jul 18	21.92000 +0.17	22.28	21.87	21.87	4,688,035
12 Jul 18	21.75000 +0.17	21.81	21.41	21.59	4,550,958
11 Jul 18	21.58000 -0.48	21.87	21.55	21.84	4,493,725
10 Jul 18	22.06000 +0.23	22.16	21.87	21.99	4,828,559
09 Jul 18	21.83000 +0.32	21.93	21.68	21.78	5,141,247
06 Jul 18	21.51000 +0.05	21.68	21.19	21.65	5,016,492
05 Jul 18	21.46000 +0.52	21.59	21.00	21.00	7,222,852
04 Jul 18	20.94000 -0.40	21.08	20.75	21.00	5,867,381
03 Jul 18	21.34000 +0.03	21.69	21.11	21.55	6,369,105
02 Jul 18	21.31000 -0.52	21.66	21.12	21.30	7,287,916
29 Jun 18	21.83000 +0.56	22.10	21.62	21.69	10,010,140
28 Jun 18	21.27000 -0.94	22.27	21.05	22.02	13,439,130
27 Jun 18	22.21000 +0.16	22.45	21.97	22.22	8,256,035
26 Jun 18	22.05000 +0.16	22.52	21.92	22.28	6,273,352
25 Jun 18	21.89000 -1.22	22.99	21.85	22.99	9,586,319
22 Jun 18	23.11000 -0.58	23.79	23.03	23.65	8,654,800
21 Jun 18	23.69000 -0.62	24.44	23.53	24.41	5,945,098
20 Jun 18	24.31000 +0.00	24.65	24.09	24.50	4,844,104
19 Jun 18	24.31000 -0.53	24.44	24.02	24.43	5,643,258
18 Jun 18	24.84000 -0.27	25.14	24.63	25.07	3,829,336
15 Jun 18	25.11000 -0.38	25.76	25.06	25.63	9,544,725
14 Jun 18	25.49000 +0.52	25.64	24.79	24.98	7,260,453
13 Jun 18	24.97000 +0.36	25.05	24.71	24.83	4,632,213
12 Jun 18	24.61000 -0.51	25.43	24.44	25.37	5,605,226
11 Jun 18	25.12000 +0.39	25.24	24.85	24.93	5,878,858
08 Jun 18	24.73000 +0.17	25.11	23.85	24.26	10,477,450
07 Jun 18	24.56000 -0.15	24.93	24.41	24.80	4,019,750
06 Jun 18	24.71000 +0.33	24.86	24.42	24.50	4,774,545
05 Jun 18	24.38000 +0.64	24.68	23.79	23.82	7,103,180
04 Jun 18	23.74000 +0.13	23.96	23.46	23.81	3,088,563
01 Jun 18	23.61000 +0.12	23.77	23.34	23.55	3,922,932
31 May 18	23.49000 -0.35	23.90	23.36	23.87	5,844,861
30 May 18	23.84000 +0.24	23.90	23.48	23.54	4,443,443
29 May 18	23.60000 -0.16	23.85	23.36	23.54	5,658,524
28 May 18	23.76000 -0.05	24.15	23.63	23.95	2,558,024
25 May 18	23.81000 +0.06	24.00	23.67	23.93	4,480,020
24 May 18	23.75000 +0.10	24.12	23.60	23.65	4,744,415
23 May 18	23.65000 -0.42	24.07	23.54	24.01	5,590,791
22 May 18	24.07000 +0.07	24.32	24.03	24.07	3,885,839
18 May 18	24.00000 -0.36	24.38	23.79	24.30	5,358,702
17 May 18	24.36000 +0.16	24.38	24.06	24.18	2,975,807
16 May 18	24.20000 +0.10	24.37	23.94	24.17	3,463,161
15 May 18	24.10000 -0.03	24.56	23.95	24.10	6,188,413
14 May 18	24.13000 +0.17	24.14	23.81	23.99	3,433,569
11 May 18	23.96000 +0.05	24.29	23.85	23.92	4,347,963
10 May 18	23.91000 -0.01	24.10	23.79	23.99	3,536,563
09 May 18	23.92000 +0.35	23.92	23.46	23.47	4,129,957
08 May 18	23.57000 +0.05	23.60	23.21	23.52	4,440,782
07 May 18	23.52000 +0.79	23.66	22.94	22.99	6,300,833
04 May 18	22.73000 +0.58	22.94	22.40	22.50	7,582,234
03 May 18	22.15000 -0.08	22.65	21.96	22.49	7,359,542
02 May 18	22.23000 +0.95	22.36	21.31	21.33	9,157,163
30 Apr 18	21.28000 -0.27	21.59	21.14	21.54	4,378,738
27 Apr 18	21.55000 -0.01	21.88	21.46	21.79	4,600,788
26 Apr 18	21.56000 +0.33	21.68	21.11	21.23	6,414,547
25 Apr 18	21.23000 +0.01	21.69	20.82	21.43	9,096,644
24 Apr 18	21.22000 -0.18	21.42	20.99	21.19	7,444,001
23 Apr 18	21.40000 +0.30	21.40	20.96	21.06	4,448,880
20 Apr 18	21.10000 -0.32	21.39	21.00	21.30	6,707,885
19 Apr 18	21.42000 -0.46	21.98	21.29	21.98	4,992,174
18 Apr 18	21.88000 -0.27	22.29	21.66	22.18	4,468,750
17 Apr 18	22.15000 +0.55	22.19	21.55	21.70	5,473,273
16 Apr 18	21.60000 -0.02	21.91	21.56	21.70	3,244,797
13 Apr 18	21.62000 -0.19	21.92	21.52	21.90	3,742,159
12 Apr 18	21.81000 +0.50	21.84	21.20	21.27	4,402,456
11 Apr 18	21.31000 -0.08	21.57	21.05	21.47	3,855,325
10 Apr 18	21.39000 +0.13	21.62	21.25	21.40	5,738,105
09 Apr 18	21.26000 +0.08	21.38	20.96	21.27	3,578,831
06 Apr 18	21.18000 -0.18	21.30	20.96	21.14	4,342,329
05 Apr 18	21.36000 +0.71	21.38	21.02	21.24	5,543,561
04 Apr 18	20.65000 -0.64	21.39	20.26	21.39	9,161,441
03 Apr 18	21.29000 -0.45	21.56	21.09	21.29	5,713,129
29 Mar 18	21.74000 +0.18	21.91	21.39	21.70	6,152,312
28 Mar 18	21.56000 -0.90	21.93	21.30	21.82	10,448,200
27 Mar 18	22.46000 +0.67	22.71	22.32	22.62	5,578,522
26 Mar 18	21.79000 -0.39	22.42	21.74	22.21	4,274,452
23 Mar 18	22.18000 -0.31	22.23	21.67	22.17	6,727,435
22 Mar 18	22.49000 -0.64	22.92	22.22	22.83	6,275,041
21 Mar 18	23.13000 +0.13	23.17	22.93	23.08	3,732,115
20 Mar 18	23.00000 +0.30	23.04	22.62	22.83	3,471,039
19 Mar 18	22.70000 -0.50	23.14	22.65	23.09	5,039,206
16 Mar 18	23.20000 -0.03	23.37	23.07	23.32	6,403,326
15 Mar 18	23.23000 +0.31	23.36	22.93	23.15	4,718,918
14 Mar 18	22.92000 -0.14	23.22	22.84	22.89	4,023,295
13 Mar 18	23.06000 -0.46	23.53	22.86	23.48	5,873,890
12 Mar 18	23.52000 +0.01	23.96	23.38	23.83	4,765,733
09 Mar 18	23.51000 +0.19	23.60	23.25	23.33	5,028,812
08 Mar 18	23.32000 +0.62	23.39	22.60	22.62	5,532,237
07 Mar 18	22.70000 +0.26	22.85	22.15	22.25	6,180,574
06 Mar 18	22.44000 +0.46	22.59	22.22	22.38	6,064,456
05 Mar 18	21.98000 +0.61	22.03	21.20	21.20	5,098,904
02 Mar 18	21.37000 -0.43	21.59	21.19	21.55	6,903,792
01 Mar 18	21.80000 -0.60	22.36	21.63	22.31	7,417,046
28 Feb 18	22.40000 +0.15	22.46	22.09	22.20	4,038,584
27 Feb 18	22.25000 -0.04	22.52	22.20	22.40	4,184,510
26 Feb 18	22.29000 +0.03	22.48	22.12	22.43	4,177,083
23 Feb 18	22.26000 -0.04	22.29	21.99	22.23	3,871,764
22 Feb 18	22.30000 -0.08	22.36	21.84	22.18	5,086,428
21 Feb 18	22.38000 -0.13	22.53	22.17	22.53	3,629,060
20 Feb 18	22.51000 +0.49	22.55	21.81	22.02	5,319,574
19 Feb 18	22.02000 +0.00	22.25	21.88	22.22	3,651,254
16 Feb 18	22.02000 +0.08	22.20	21.91	22.10	4,410,665
15 Feb 18	21.94000 +0.06	22.27	21.72	22.17	5,848,569
14 Feb 18	21.88000 +0.35	22.00	21.16	21.74	6,704,426
13 Feb 18	21.53000 -0.35	22.01	21.49	21.91	4,878,475
12 Feb 18	21.88000 +0.47	22.26	21.72	21.80	8,061,433
09 Feb 18	21.41000 +0.15	21.98	21.07	21.13	10,558,240
08 Feb 18	21.26000 -1.21	22.34	21.12	22.28	8,006,786
07 Feb 18	22.47000 +0.35	22.62	21.95	22.44	7,885,481
06 Feb 18	22.12000 -0.54	22.41	21.27	21.69	10,474,040
05 Feb 18	22.66000 +0.26	22.87	22.01	22.11	7,820,257
02 Feb 18	22.40000 -0.73	23.05	22.36	23.00	7,749,961
01 Feb 18	23.13000 -0.28	23.56	22.97	23.53	6,401,285
31 Jan 18	23.41000 -0.24	24.14	22.75	22.93	11,411,160
30 Jan 18	23.65000 -0.24	24.25	23.56	23.75	5,648,917
29 Jan 18	23.89000 -0.04	24.58	23.86	24.38	4,857,416
26 Jan 18	23.93000 +0.22	23.97	23.53	23.76	4,317,241
25 Jan 18	23.71000 -0.27	24.38	23.55	24.10	7,139,578
24 Jan 18	23.98000 -0.94	24.74	23.98	24.50	9,276,685
23 Jan 18	24.92000 -0.07	25.37	24.76	25.35	3,740,266
22 Jan 18	24.99000 -0.37	25.50	24.91	25.50	4,102,011
19 Jan 18	25.36000 +0.26	25.43	25.05	25.15	5,419,524
18 Jan 18	25.10000 +1.32	25.39	24.26	24.50	9,846,038
17 Jan 18	23.78000 -0.21	24.27	23.69	23.87	5,242,761
16 Jan 18	23.99000 +0.08	24.39	23.91	24.01	3,759,434
15 Jan 18	23.91000 -0.21	24.19	23.86	24.15	2,292,893
12 Jan 18	24.12000 +0.12	24.14	23.72	24.05	4,016,127
11 Jan 18	24.00000 -0.57	24.73	23.98	24.60	4,692,422
10 Jan 18	24.57000 -0.36	24.82	24.44	24.77	3,761,111
09 Jan 18	24.93000 +0.24	25.13	24.73	24.75	3,952,932
08 Jan 18	24.69000 +0.33	24.75	24.45	24.55	4,415,816
05 Jan 18	24.36000 +0.24	24.37	24.02	24.23	4,183,197
04 Jan 18	24.12000 +0.28	24.20	23.82	24.00	4,878,603
03 Jan 18	23.84000 +0.75	23.94	23.18	23.21	5,399,190
02 Jan 18	23.09000 +0.26	23.20	22.51	22.95	3,593,808
29 Dec 17	22.83500 -0.23	23.15	22.83	23.06	2,212,688
28 Dec 17	23.06500 -0.14	23.23	23.05	23.17	1,847,246
27 Dec 17	23.20500 -0.01	23.25	22.84	23.00	2,974,954
22 Dec 17	23.21500 +0.14	23.27	22.97	23.00	2,799,842
21 Dec 17	23.08000 +0.23	23.24	22.85	22.88	3,333,459
20 Dec 17	22.85500 -0.28	23.34	22.74	23.24	4,443,059
19 Dec 17	23.13500 +0.00	23.20	22.89	23.03	4,098,372
18 Dec 17	23.13500 +0.43	23.28	23.00	23.00	4,434,851
15 Dec 17	22.70000 -0.10	22.83	22.59	22.72	6,074,512
14 Dec 17	22.80500 -0.32	23.02	22.56	23.01	4,394,106
13 Dec 17	23.12500 +0.09	23.24	22.76	22.83	4,272,746
12 Dec 17	23.03000 +0.13	23.21	22.80	23.00	3,568,234
11 Dec 17	22.90500 +0.11	22.95	22.65	22.85	3,030,533
08 Dec 17	22.79500 +0.18	22.99	22.74	22.85	4,556,819
07 Dec 17	22.61500 +0.14	22.96	22.38	22.80	5,344,090
06 Dec 17	22.48000 -0.34	22.58	22.14	22.16	4,841,313
05 Dec 17	22.81500 +0.44	22.88	21.89	22.00	7,678,070
04 Dec 17	22.37000 -0.15	23.10	22.20	23.04	6,851,895
01 Dec 17	22.52500 -0.68	23.18	22.02	23.11	8,556,044
30 Nov 17	23.20000 -0.02	23.58	23.00	23.04	10,922,590
29 Nov 17	23.22000 -1.11	24.67	23.12	24.49	8,278,164
28 Nov 17	24.32500 +0.07	24.44	24.23	24.28	2,948,693
27 Nov 17	24.26000 -0.45	24.61	24.25	24.57	4,510,777
24 Nov 17	24.71500 +0.12	24.99	24.50	24.63	2,917,751
23 Nov 17	24.59500 +0.02	24.83	24.34	24.50	2,557,407
22 Nov 17	24.57500 -0.70	25.35	24.58	25.33	5,029,259
21 Nov 17	25.28000 +0.81	25.44	24.41	24.49	6,237,066
20 Nov 17	24.47500 +0.18	24.50	24.08	24.14	3,853,650
17 Nov 17	24.29500 -0.21	24.70	24.30	24.60	5,351,561
16 Nov 17	24.50500 +0.82	24.54	23.81	23.92	5,672,216
15 Nov 17	23.68500 -0.25	23.85	23.23	23.80	8,075,750
14 Nov 17	23.93000 +0.62	24.64	22.63	22.90	13,256,780
13 Nov 17	23.31000 -0.21	23.77	23.18	23.58	5,254,134
10 Nov 17	23.52000 +0.25	23.76	22.83	23.29	6,600,627
09 Nov 17	23.27500 -0.91	24.29	23.27	24.26	8,192,568
08 Nov 17	24.18500 -0.11	24.45	24.18	24.34	4,299,638
07 Nov 17	24.30000 -0.21	24.75	24.20	24.67	4,329,858
06 Nov 17	24.51000 +0.14	24.83	24.41	24.59	4,578,751
03 Nov 17	24.37500 +0.41	24.44	24.09	24.20	4,748,461
02 Nov 17	23.96500 -0.52	24.44	23.66	24.43	9,427,659
01 Nov 17	24.48500 +0.98	24.73	24.00	24.05	8,815,546
30 Oct 17	23.50500 +0.17	23.61	23.39	23.42	3,924,935
27 Oct 17	23.33000 +0.11	23.44	23.16	23.41	4,140,862
26 Oct 17	23.21500 +0.56	23.25	22.67	22.67	5,087,560
25 Oct 17	22.65500 -0.17	22.89	22.56	22.80	3,397,187
24 Oct 17	22.82500 +0.09	22.85	22.51	22.74	4,680,539
23 Oct 17	22.73500 +0.27	22.77	22.50	22.60	2,751,390
20 Oct 17	22.46500 +0.16	22.63	22.08	22.35	5,514,179
19 Oct 17	22.30500 +0.12	22.39	21.93	22.30	3,938,396
18 Oct 17	22.18500 -0.19	22.67	22.16	22.48	4,794,725
17 Oct 17	22.37000 +0.65	22.58	21.98	22.05	6,656,494
16 Oct 17	21.72500 -0.07	21.88	21.68	21.85	1,891,960
13 Oct 17	21.79500 +0.15	21.83	21.61	21.66	2,821,749
12 Oct 17	21.65000 -0.07	21.83	21.53	21.74	2,675,817
11 Oct 17	21.71500 +0.20	21.74	21.50	21.55	2,388,520
10 Oct 17	21.51000 -0.14	21.75	21.44	21.67	2,554,894
09 Oct 17	21.65000 +0.00	21.83	21.55	21.75	2,721,895
06 Oct 17	21.65000 +0.05	21.72	21.51	21.67	2,554,739
05 Oct 17	21.60000 -0.42	21.92	21.50	21.73	4,203,096
04 Oct 17	22.02500 +0.13	22.13	21.74	22.10	4,576,580
02 Oct 17	21.89500 +0.63	21.91	21.42	21.44	5,061,419
29 Sep 17	21.27000 +0.25	21.27	21.05	21.08	3,786,470
28 Sep 17	21.02000 +0.17	21.16	20.94	20.95	2,996,654
27 Sep 17	20.85000 +0.37	20.90	20.52	20.57	2,831,077
26 Sep 17	20.48000 -0.06	20.57	20.22	20.27	3,690,014
25 Sep 17	20.53500 -0.35	20.95	20.47	20.86	3,304,888
22 Sep 17	20.88500 +0.26	20.99	20.60	20.63	4,215,981
21 Sep 17	20.62000 +0.05	20.71	20.49	20.68	2,208,851
20 Sep 17	20.57500 -0.28	20.80	20.54	20.77	2,774,686
19 Sep 17	20.85500 +0.03	20.94	20.67	20.84	2,827,901
18 Sep 17	20.82500 +0.32	20.86	20.62	20.66	2,911,736
15 Sep 17	20.50500 +0.12	20.51	20.24	20.25	6,189,881
14 Sep 17	20.38500 -0.09	20.42	20.05	20.10	3,636,869
13 Sep 17	20.48000 -0.07	20.53	20.37	20.45	2,767,942
12 Sep 17	20.55000 +0.20	20.74	20.42	20.45	3,356,167
11 Sep 17	20.35000 +0.17	20.43	20.25	20.29	2,688,524
08 Sep 17	20.18500 +0.06	20.21	20.00	20.06	2,580,282
07 Sep 17	20.12000 +0.32	20.20	19.62	19.98	4,188,951
06 Sep 17	19.80500 +0.03	19.93	19.57	19.62	2,587,261
05 Sep 17	19.77000 +0.15	19.92	19.64	19.70	2,366,598
04 Sep 17	19.62000 -0.20	19.73	19.49	19.59	2,183,362
01 Sep 17	19.82500 +0.45	19.95	19.42	19.42	4,872,265
31 Aug 17	19.37000 +0.34	19.48	19.13	19.15	3,441,005
30 Aug 17	19.03500 +0.09	19.12	18.92	19.07	2,046,039
29 Aug 17	18.94500 -0.27	19.06	18.78	19.00	3,858,485
28 Aug 17	19.22000 +0.07	19.25	18.84	18.99	1,927,787
25 Aug 17	19.14500 +0.10	19.34	19.03	19.06	2,991,472
24 Aug 17	19.05000 +0.03	19.23	19.01	19.08	2,680,113
23 Aug 17	19.02000 +0.01	19.17	18.96	19.00	2,421,679
22 Aug 17	19.01500 +0.39	19.03	18.70	18.70	2,559,610
21 Aug 17	18.63000 -0.15	18.84	18.57	18.75	2,714,708
18 Aug 17	18.77500 -0.22	18.89	18.70	18.85	3,600,016
17 Aug 17	18.99500 -0.13	19.17	18.95	19.06	2,247,839
16 Aug 17	19.12000 +0.07	19.20	19.08	19.14	2,462,128
15 Aug 17	19.05500 -0.06	19.24	18.98	19.23	2,500,454
14 Aug 17	19.11500 +0.16	19.21	19.04	19.12	2,445,360
11 Aug 17	18.96000 -0.14	19.02	18.73	18.97	4,037,013
10 Aug 17	19.10000 -0.07	19.19	19.05	19.17	3,338,893
09 Aug 17	19.17500 +0.05	19.26	18.83	19.02	4,558,930
08 Aug 17	19.13000 -0.11	19.27	19.06	19.23	3,345,455
07 Aug 17	19.23500 +0.01	19.28	18.98	19.25	3,443,532
04 Aug 17	19.23000 +0.70	19.25	18.59	18.63	7,252,185
03 Aug 17	18.52500 -0.18	18.77	18.48	18.72	4,094,932
02 Aug 17	18.70500 -0.01	19.12	18.67	18.80	5,639,619
01 Aug 17	18.72000 +0.33	18.89	18.17	18.22	9,487,568
31 Jul 17	18.38500 -0.01	18.50	17.83	18.38	7,402,959
28 Jul 17	18.39500 -0.27	18.66	18.30	18.38	5,005,577
27 Jul 17	18.66500 -0.03	18.78	18.52	18.70	3,312,887
26 Jul 17	18.70000 +0.30	18.73	18.34	18.56	4,823,423
25 Jul 17	18.40000 +0.10	18.52	18.27	18.34	4,450,315
24 Jul 17	18.29500 -0.24	18.61	18.28	18.57	5,306,272
21 Jul 17	18.53000 -0.90	19.38	18.40	19.08	10,302,660
20 Jul 17	19.43500 +0.01	19.67	19.26	19.53	4,056,067
19 Jul 17	19.42000 +0.34	19.49	19.20	19.24	3,570,368
18 Jul 17	19.08500 -0.06	19.22	18.90	19.08	4,138,189
17 Jul 17	19.14500 -0.11	19.68	19.14	19.40	4,986,042
14 Jul 17	19.26000 +0.07	19.28	19.08	19.20	2,162,751
13 Jul 17	19.19000 -0.07	19.34	19.15	19.32	3,139,346
12 Jul 17	19.26000 +0.54	19.32	18.82	18.83	5,577,169
11 Jul 17	18.72000 +0.07	18.92	18.65	18.74	4,990,314
10 Jul 17	18.64500 -0.02	18.91	18.63	18.82	3,024,057
07 Jul 17	18.66500 +0.08	18.72	18.43	18.58	3,630,560
06 Jul 17	18.58500 -0.08	18.80	18.30	18.80	4,297,642
05 Jul 17	18.66000 +0.14	18.73	18.44	18.56	4,008,892
04 Jul 17	18.52500 -0.09	18.66	18.45	18.53	2,754,159
03 Jul 17	18.61500 +0.13	18.83	18.49	18.55	4,181,934
30 Jun 17	18.48500 +0.13	18.81	18.25	18.35	5,843,879
29 Jun 17	18.35500 -0.69	19.26	18.26	19.20	6,875,905
28 Jun 17	19.05000 -0.14	19.13	18.73	18.95	5,003,754
27 Jun 17	19.18500 -0.42	19.59	19.16	19.50	5,244,542
26 Jun 17	19.60000 -0.06	19.87	19.60	19.77	2,766,244
23 Jun 17	19.66000 +0.06	19.72	19.39	19.55	2,636,249
22 Jun 17	19.60500 -0.06	19.76	19.52	19.73	2,679,681
21 Jun 17	19.66500 -0.13	19.77	19.57	19.75	3,102,479
20 Jun 17	19.80000 -0.22	20.41	19.78	20.15	4,626,549
19 Jun 17	20.02000 +0.25	20.15	19.75	19.94	3,540,436
16 Jun 17	19.77000 +0.47	19.82	19.30	19.40	7,922,552
15 Jun 17	19.30000 -0.33	19.62	19.10	19.58	5,645,794
14 Jun 17	19.63000 +0.00	19.94	19.63	19.75	5,171,974
13 Jun 17	19.63000 +0.23	19.91	19.44	19.51	7,514,769
12 Jun 17	19.40000 -0.99	19.88	18.92	19.87	14,372,070
09 Jun 17	20.38500 +0.24	20.45	20.15	20.20	3,644,462
08 Jun 17	20.15000 -0.16	20.49	20.15	20.36	3,292,771
07 Jun 17	20.31000 +0.19	20.43	20.00	20.05	3,346,306
06 Jun 17	20.12000 +0.03	20.27	19.94	20.05	3,983,189
02 Jun 17	20.09500 +0.32	20.19	19.85	19.87	3,726,792
01 Jun 17	19.77000 +0.08	19.78	19.57	19.69	2,620,780
31 May 17	19.69000 -0.09	19.94	19.60	19.79	4,755,199
30 May 17	19.78500 +0.14	19.85	19.56	19.61	3,262,391
29 May 17	19.64500 -0.02	19.67	19.55	19.63	1,513,280
26 May 17	19.67000 -0.06	19.76	19.52	19.73	2,020,666
25 May 17	19.73000 +0.17	19.75	19.35	19.62	3,254,342
24 May 17	19.55500 +0.35	19.64	19.17	19.24	4,543,491
23 May 17	19.21000 +0.13	19.24	19.04	19.07	2,675,628
22 May 17	19.07500 -0.18	19.33	18.90	19.33	3,679,760
19 May 17	19.26000 +0.17	19.33	19.06	19.15	4,100,709
18 May 17	19.09500 -0.08	19.12	18.60	19.12	6,981,181
17 May 17	19.17000 -0.39	19.59	19.08	19.45	5,406,513
16 May 17	19.55500 +0.00	19.67	19.45	19.58	3,684,478
15 May 17	19.56000 +0.52	19.62	19.23	19.30	5,282,439
12 May 17	19.04000 -0.04	19.24	18.94	19.07	2,956,975
11 May 17	19.08000 +0.02	19.14	18.97	19.08	4,393,804
10 May 17	19.05500 +0.33	19.17	18.74	18.74	5,764,369
09 May 17	18.73000 +0.06	18.84	18.63	18.70	3,605,068
08 May 17	18.67500 -0.11	18.89	18.55	18.89	4,748,186
05 May 17	18.78000 +0.18	18.86	18.59	18.62	4,314,427
04 May 17	18.60000 -0.43	18.86	18.52	18.67	7,386,507
03 May 17	19.03000 +0.05	19.09	18.81	18.97	4,140,706
02 May 17	18.98500 -0.01	19.10	18.89	19.02	3,493,781
28 Apr 17	19.00000 +0.01	19.10	18.87	18.91	3,429,041
27 Apr 17	18.98500 -0.09	19.24	18.91	19.05	4,579,215
26 Apr 17	19.08000 +0.19	19.19	18.78	18.89	4,197,271
25 Apr 17	18.89000 -0.05	19.14	18.80	18.92	3,647,103
24 Apr 17	18.93500 +0.68	19.00	18.52	18.56	5,051,192
21 Apr 17	18.25000 -0.27	18.56	18.24	18.52	4,483,412
20 Apr 17	18.52000 +0.22	18.54	18.16	18.25	3,752,882
19 Apr 17	18.30500 -0.02	18.56	18.23	18.40	3,740,188
18 Apr 17	18.33000 -0.21	18.60	18.24	18.55	3,474,704
13 Apr 17	18.54000 +0.06	18.59	18.28	18.43	3,098,012
12 Apr 17	18.48000 -0.04	18.63	18.36	18.51	4,051,842
11 Apr 17	18.52000 -0.28	18.75	18.41	18.68	5,019,209
10 Apr 17	18.80500 +0.00	18.94	18.66	18.81	2,913,719
07 Apr 17	18.80500 -0.10	18.90	18.68	18.77	3,324,585
06 Apr 17	18.90500 +0.00	18.91	18.66	18.80	3,741,054
05 Apr 17	18.90500 -0.17	19.16	18.84	19.03	4,088,791
04 Apr 17	19.08000 +0.11	19.08	18.68	18.97	4,186,740
03 Apr 17	18.96500 -0.18	19.26	18.95	19.23	4,622,782
31 Mar 17	19.14500 +0.02	19.23	19.01	19.08	3,638,021
30 Mar 17	19.13000 +0.10	19.14	18.87	19.05	3,499,187
29 Mar 17	19.03000 -0.12	19.23	18.80	19.20	6,117,902
28 Mar 17	19.15000 +0.46	19.15	18.76	18.84	4,613,372
27 Mar 17	18.69000 -0.01	18.75	18.37	18.52	6,836,706
24 Mar 17	18.70500 +1.60	18.75	17.08	17.11	15,474,440
23 Mar 17	17.10500 +0.01	17.24	17.06	17.13	3,323,875
22 Mar 17	17.09500 -0.10	17.14	16.79	16.93	4,613,596
21 Mar 17	17.19000 -0.41	17.69	17.17	17.69	4,280,630
20 Mar 17	17.60500 -0.11	17.67	17.50	17.60	2,676,230
17 Mar 17	17.71500 +0.06	17.74	17.51	17.66	5,425,901
16 Mar 17	17.66000 +0.16	17.74	17.49	17.65	4,737,418
15 Mar 17	17.50000 +0.06	17.56	17.35	17.48	3,073,450
14 Mar 17	17.44500 +0.26	17.49	17.11	17.15	4,697,520
13 Mar 17	17.18500 +0.18	17.33	16.92	16.98	5,334,519
10 Mar 17	17.00000 +0.03	17.25	16.97	17.07	3,598,208
09 Mar 17	16.96500 -0.09	17.00	16.79	17.00	3,606,611
08 Mar 17	17.05500 +0.13	17.23	16.93	16.95	3,419,579
07 Mar 17	16.92500 -0.03	17.05	16.92	16.95	2,224,514
06 Mar 17	16.95500 -0.26	17.17	16.90	17.16	3,073,623
03 Mar 17	17.22000 -0.13	17.33	17.15	17.29	2,404,618
02 Mar 17	17.35000 -0.01	17.42	17.22	17.40	2,513,061
01 Mar 17	17.36500 +0.57	17.38	16.88	16.90	5,433,825
28 Feb 17	16.80000 -0.22	17.07	16.56	17.03	5,700,253
27 Feb 17	17.01500 +0.10	17.03	16.85	16.95	3,189,770
24 Feb 17	16.91000 -0.51	17.52	16.80	17.43	5,754,600
23 Feb 17	17.42000 +0.13	17.55	17.30	17.34	4,263,042
22 Feb 17	17.29500 +0.05	17.45	17.26	17.32	3,522,842
21 Feb 17	17.25000 +0.30	17.32	16.87	16.91	4,402,304
20 Feb 17	16.95500 -0.05	17.07	16.78	17.07	2,418,537
17 Feb 17	17.00000 -0.25	17.08	16.90	17.03	4,809,299
16 Feb 17	17.25500 +0.05	17.33	17.17	17.23	5,199,539
15 Feb 17	17.20000 +0.22	17.20	17.00	17.08	4,589,925
14 Feb 17	16.98000 -0.02	17.02	16.89	17.01	3,093,639
13 Feb 17	17.00000 -0.05	17.10	16.98	17.08	3,872,774
10 Feb 17	17.04500 +0.06	17.17	17.00	17.05	5,472,513
09 Feb 17	16.99000 -0.41	17.08	16.67	16.95	8,850,296
08 Feb 17	17.40000 -0.10	17.78	17.33	17.61	4,312,484
07 Feb 17	17.50000 -0.10	17.78	17.50	17.58	4,535,070
06 Feb 17	17.60000 -0.15	17.97	17.59	17.88	5,985,120
03 Feb 17	17.75500 +0.20	17.90	17.52	17.61	5,270,316
02 Feb 17	17.55000 +0.40	17.75	17.33	17.36	7,318,641
01 Feb 17	17.15000 +0.16	17.30	16.97	16.98	4,812,830
31 Jan 17	16.99000 -0.06	17.17	16.93	17.03	4,506,189
30 Jan 17	17.05000 -0.09	17.19	17.02	17.11	3,312,685
27 Jan 17	17.13500 +0.14	17.14	16.88	17.06	3,328,013
26 Jan 17	16.99500 +0.14	17.25	16.92	16.92	4,850,077
25 Jan 17	16.86000 +0.45	16.92	16.55	16.55	6,204,381
24 Jan 17	16.41000 +0.11	16.43	16.27	16.27	3,087,437
23 Jan 17	16.29500 -0.16	16.41	16.25	16.34	2,898,896
20 Jan 17	16.46000 +0.04	16.50	16.39	16.42	3,823,051
19 Jan 17	16.41500 -0.10	16.56	16.39	16.54	2,856,410
18 Jan 17	16.52000 +0.15	16.61	16.40	16.45	3,575,999
17 Jan 17	16.37000 -0.02	16.50	16.30	16.37	3,125,606
16 Jan 17	16.39000 -0.14	16.53	16.31	16.40	2,697,509
13 Jan 17	16.53000 +0.18	16.54	16.40	16.40	2,796,723
12 Jan 17	16.35000 -0.12	16.55	16.31	16.40	3,681,358
11 Jan 17	16.47000 +0.02	16.55	16.31	16.45	3,423,403
10 Jan 17	16.45000 +0.15	16.59	16.32	16.32	3,436,699
09 Jan 17	16.30000 +0.08	16.44	16.26	16.33	3,832,968
06 Jan 17	16.22000 -0.06	16.26	16.07	16.21	3,083,505
05 Jan 17	16.27500 -0.10	16.38	16.21	16.31	2,659,112
04 Jan 17	16.37000 -0.23	16.65	16.30	16.61	3,795,852
03 Jan 17	16.60000 +0.07	16.83	16.56	16.56	3,853,360
02 Jan 17	16.53000 +0.02	16.66	16.32	16.45	2,165,265
30 Dec 16	16.51000 -0.08	16.69	16.51	16.62	1,801,830
29 Dec 16	16.59500 -0.12	16.67	16.57	16.61	1,375,716
28 Dec 16	16.71500 +0.09	16.77	16.61	16.65	2,210,371
27 Dec 16	16.63000 +0.09	16.68	16.55	16.59	1,213,808
23 Dec 16	16.54000 +0.03	16.57	16.42	16.43	2,059,985
22 Dec 16	16.51000 -0.13	16.68	16.44	16.59	2,755,379
21 Dec 16	16.64000 +0.01	16.67	16.53	16.58	2,620,736
20 Dec 16	16.63000 +0.02	16.65	16.44	16.65	2,636,691
19 Dec 16	16.61000 +0.24	16.66	16.37	16.37	3,777,268
16 Dec 16	16.37500 -0.01	16.49	16.32	16.39	5,430,257
15 Dec 16	16.39000 +0.63	16.42	15.82	15.82	7,387,207
14 Dec 16	15.76000 -0.22	15.98	15.72	15.88	3,630,816
13 Dec 16	15.98000 -0.02	16.17	15.87	16.03	4,477,516
12 Dec 16	15.99500 -0.20	16.27	15.94	16.22	4,088,932
09 Dec 16	16.19500 -0.21	16.59	16.17	16.40	4,182,341
08 Dec 16	16.40500 +0.25	16.43	16.03	16.20	3,725,272
07 Dec 16	16.16000 +0.15	16.25	15.93	16.18	4,861,577
06 Dec 16	16.01500 +0.23	16.27	15.84	16.05	6,865,066
05 Dec 16	15.78000 +0.45	15.94	15.20	15.25	4,747,786
02 Dec 16	15.32500 -0.12	15.48	15.13	15.30	4,352,970
01 Dec 16	15.44500 -0.34	15.80	15.32	15.67	5,449,616
30 Nov 16	15.78000 -0.23	16.00	15.73	15.96	7,903,552
29 Nov 16	16.01500 +0.01	16.08	15.90	15.94	3,116,781
28 Nov 16	16.00000 -0.02	16.06	15.89	15.92	4,134,505
25 Nov 16	16.02000 -0.35	16.41	15.98	16.41	5,066,902
24 Nov 16	16.37000 -0.43	17.03	16.25	16.95	6,666,959
23 Nov 16	16.80000 +0.39	16.84	15.98	16.05	11,845,590
22 Nov 16	16.40500 +0.23	16.53	16.14	16.26	5,701,040
21 Nov 16	16.18000 +0.18	16.20	15.94	16.06	4,645,576
18 Nov 16	16.00500 +0.25	16.01	15.75	15.79	6,004,394
17 Nov 16	15.75000 -0.19	15.86	15.36	15.70	6,187,252
16 Nov 16	15.94500 +0.13	15.99	15.77	15.88	3,427,252
15 Nov 16	15.81000 +0.34	15.84	15.43	15.51	3,266,268
14 Nov 16	15.47000 +0.13	15.78	15.44	15.50	4,556,532
11 Nov 16	15.34500 -0.06	15.56	15.06	15.51	4,782,327
10 Nov 16	15.41000 -0.48	16.24	15.32	15.94	6,510,294
09 Nov 16	15.88500 +0.07	15.90	14.91	15.05	7,768,742
08 Nov 16	15.81000 +0.03	15.85	15.67	15.78	2,626,986
07 Nov 16	15.78000 +0.30	15.84	15.63	15.77	2,523,339
04 Nov 16	15.48000 -0.03	15.65	15.35	15.50	3,287,652
03 Nov 16	15.50500 -0.07	15.66	15.45	15.59	3,113,994
02 Nov 16	15.58000 -0.38	15.91	15.56	15.86	3,863,222
01 Nov 16	15.96000 -0.39	16.48	15.94	16.45	3,303,532
31 Oct 16	16.35500 +0.12	16.39	16.17	16.19	3,720,113
28 Oct 16	16.23500 -0.05	16.31	16.03	16.18	2,627,966
27 Oct 16	16.28000 +0.33	16.47	15.89	15.90	5,498,809
26 Oct 16	15.95500 -0.09	16.08	15.78	16.03	2,784,332
25 Oct 16	16.04000 +0.00	16.14	15.81	16.04	3,410,454
24 Oct 16	16.04500 -0.14	16.25	16.03	16.21	2,556,706
21 Oct 16	16.18000 +0.23	16.25	15.96	15.99	3,535,117
20 Oct 16	15.95500 -0.17	16.18	15.84	16.17	3,035,948
19 Oct 16	16.12500 +0.03	16.17	15.99	16.01	3,136,116
18 Oct 16	16.09500 +0.30	16.09	15.92	15.95	3,381,352
17 Oct 16	15.79000 -0.07	15.86	15.74	15.85	2,858,567
14 Oct 16	15.86500 +0.35	15.90	15.54	15.57	2,868,607
13 Oct 16	15.51000 -0.11	15.72	15.50	15.59	4,571,569
12 Oct 16	15.62500 -0.23	15.78	15.53	15.77	4,478,928
11 Oct 16	15.85000 -0.36	16.25	15.82	16.23	3,963,306
10 Oct 16	16.21500 +0.17	16.24	16.08	16.08	2,104,135
07 Oct 16	16.04000 -0.15	16.23	16.00	16.23	3,644,185
06 Oct 16	16.19000 +0.26	16.24	15.91	16.01	3,226,134
05 Oct 16	15.93000 -0.05	16.01	15.78	15.89	3,482,932
04 Oct 16	15.98500 +0.10	16.02	15.73	15.80	4,585,142
30 Sep 16	15.88000 +0.66	15.88	15.13	15.15	9,522,634
29 Sep 16	15.21500 -0.21	15.59	15.19	15.55	3,300,317
28 Sep 16	15.42500 +0.11	15.69	15.41	15.44	2,761,880
27 Sep 16	15.31500 -0.02	15.47	15.00	15.45	3,567,589
26 Sep 16	15.33500 -0.17	15.46	15.27	15.38	3,244,411
23 Sep 16	15.50500 -0.13	15.70	15.50	15.58	3,777,143
22 Sep 16	15.63000 +0.48	15.73	15.35	15.40	5,568,269
21 Sep 16	15.15500 +0.20	15.22	15.02	15.02	3,424,020
20 Sep 16	14.95500 +0.04	15.11	14.88	14.88	3,025,978
19 Sep 16	14.91500 +0.28	14.93	14.73	14.78	2,464,463
16 Sep 16	14.63000 -0.19	14.87	14.59	14.78	5,075,928
15 Sep 16	14.82000 +0.28	14.84	14.48	14.48	3,503,566
14 Sep 16	14.54000 +0.03	14.69	14.47	14.50	3,119,973
13 Sep 16	14.50500 +0.19	14.73	14.45	14.45	4,631,374
12 Sep 16	14.31500 -0.10	14.34	14.04	14.12	4,126,406
09 Sep 16	14.41500 -0.01	14.56	14.31	14.36	3,389,905
08 Sep 16	14.42000 -0.40	14.78	14.40	14.76	4,954,720
07 Sep 16	14.82000 +0.05	14.90	14.74	14.76	2,508,105
06 Sep 16	14.76500 -0.03	14.90	14.73	14.81	2,772,286
05 Sep 16	14.80000 -0.13	15.02	14.80	14.81	2,530,147
02 Sep 16	14.92500 -0.08	15.06	14.69	15.04	4,064,776
01 Sep 16	15.00500 -0.09	15.17	14.95	15.08	4,378,979
31 Aug 16	15.09500 -0.14	15.34	15.09	15.28	3,161,081
30 Aug 16	15.24000 +0.15	15.31	15.14	15.17	2,199,024
29 Aug 16	15.08500 -0.02	15.18	14.84	14.98	2,050,864
26 Aug 16	15.10000 -0.05	15.25	15.03	15.13	1,959,380
25 Aug 16	15.15500 -0.15	15.25	15.09	15.24	2,841,799
24 Aug 16	15.30000 -0.10	15.35	15.10	15.30	3,188,968
23 Aug 16	15.39500 +0.08	15.56	15.39	15.45	2,317,653
22 Aug 16	15.32000 -0.01	15.44	15.19	15.32	2,505,681
19 Aug 16	15.32500 +0.22	15.44	15.14	15.18	4,471,998
18 Aug 16	15.10000 +0.08	15.17	14.99	15.10	4,435,120
17 Aug 16	15.02000 -0.26	15.41	14.97	15.27	3,744,503
16 Aug 16	15.28000 -0.16	15.48	15.28	15.40	2,209,365
15 Aug 16	15.44000 +0.15	15.52	15.28	15.29	2,566,389
12 Aug 16	15.29000 -0.03	15.38	15.22	15.24	2,686,461
11 Aug 16	15.32500 +0.39	15.32	14.95	15.04	4,026,830
10 Aug 16	14.93500 -0.20	15.18	14.92	15.12	4,052,909
09 Aug 16	15.13500 +0.60	15.15	14.47	14.47	4,820,830
08 Aug 16	14.54000 +0.05	14.59	14.47	14.57	2,847,050
05 Aug 16	14.49500 +0.19	14.55	14.35	14.40	3,856,896
04 Aug 16	14.30500 +0.40	14.33	13.91	14.00	3,890,252
03 Aug 16	13.90500 -0.07	13.99	13.56	13.90	5,116,682
02 Aug 16	13.97500 -0.72	14.26	13.88	13.91	8,697,157
01 Aug 16	14.69500 -0.11	14.99	14.64	14.98	5,726,985
29 Jul 16	14.80000 -0.09	14.99	14.78	14.90	5,598,466
28 Jul 16	14.89000 -0.03	14.97	14.73	14.80	4,041,320
27 Jul 16	14.92000 +0.38	15.11	14.78	14.95	5,313,706
26 Jul 16	14.54000 +0.24	14.60	14.31	14.39	3,148,905
25 Jul 16	14.30000 +0.15	14.46	14.11	14.16	3,299,174
22 Jul 16	14.15500 -0.11	14.21	13.98	14.14	3,690,346
21 Jul 16	14.26000 +0.11	14.31	14.09	14.15	5,178,120
20 Jul 16	14.15500 +0.24	14.23	13.95	13.96	5,341,606
19 Jul 16	13.91500 +0.06	13.95	13.73	13.82	3,509,273
18 Jul 16	13.85000 +0.29	13.93	13.77	13.85	4,841,438
15 Jul 16	13.56000 -0.04	13.60	13.33	13.60	4,124,409
14 Jul 16	13.60500 +0.31	13.68	13.26	13.40	5,807,001
13 Jul 16	13.29000 -0.31	13.62	13.16	13.55	4,874,964
12 Jul 16	13.59500 +0.29	13.74	13.32	13.40	6,080,040
11 Jul 16	13.30500 +0.52	13.36	12.91	12.92	5,983,693
08 Jul 16	12.78500 +0.56	12.81	12.25	12.25	5,443,076
07 Jul 16	12.22000 +0.21	12.33	12.09	12.11	3,469,054
06 Jul 16	12.01000 -0.63	12.44	11.64	12.41	9,451,202
05 Jul 16	12.64000 -0.23	12.85	12.60	12.81	4,707,790
04 Jul 16	12.87500 -0.20	13.11	12.75	13.07	2,968,508
01 Jul 16	13.07500 +0.10	13.15	12.74	13.10	4,297,315
30 Jun 16	12.97500 +0.17	13.06	12.73	12.80	4,700,116
29 Jun 16	12.80500 +0.18	12.81	12.52	12.74	4,347,579
28 Jun 16	12.62500 +0.27	12.80	12.42	12.58	4,973,984
27 Jun 16	12.35500 -0.64	12.92	12.26	12.88	7,404,892
24 Jun 16	12.99500 -0.70	13.23	12.00	12.11	12,046,060
23 Jun 16	13.70000 +0.19	13.85	13.50	13.53	5,041,887
22 Jun 16	13.51000 +0.43	13.63	13.22	13.22	5,948,018
21 Jun 16	13.08500 -0.13	13.19	12.97	13.19	4,244,331
20 Jun 16	13.21000 +0.47	13.26	12.96	12.96	3,987,615
17 Jun 16	12.74500 +0.39	12.76	12.40	12.45	6,832,965
16 Jun 16	12.36000 -0.17	12.56	12.23	12.28	4,140,913
15 Jun 16	12.53000 +0.01	12.73	12.53	12.66	3,511,044
14 Jun 16	12.52500 -0.16	12.68	12.51	12.60	4,332,653
13 Jun 16	12.69000 -0.44	13.00	12.69	12.94	6,751,637
10 Jun 16	13.12500 -0.36	13.41	13.10	13.38	5,162,093
09 Jun 16	13.48500 -0.02	13.55	13.40	13.43	4,737,507
08 Jun 16	13.50000 -0.03	13.61	13.47	13.51	4,922,362
07 Jun 16	13.53000 +0.24	13.58	13.35	13.35	5,221,022
06 Jun 16	13.28500 +0.10	13.34	13.13	13.19	2,359,466
03 Jun 16	13.18000 +0.02	13.40	13.04	13.18	4,354,315
02 Jun 16	13.16500 -0.02	13.27	13.07	13.15	4,143,752
01 Jun 16	13.18000 -0.30	13.46	13.13	13.42	5,357,963
31 May 16	13.48000 +0.08	13.50	13.34	13.45	4,641,834
30 May 16	13.40000 -0.01	13.42	13.33	13.40	1,571,427
27 May 16	13.41000 +0.20	13.41	13.20	13.20	3,157,654
26 May 16	13.20500 +0.10	13.23	13.01	13.02	2,820,505
25 May 16	13.11000 +0.24	13.22	12.94	12.98	4,980,369
24 May 16	12.87000 +0.20	12.90	12.54	12.61	3,134,672
23 May 16	12.66500 +0.18	12.86	12.51	12.55	4,929,085
20 May 16	12.48500 +0.23	12.49	12.24	12.36	3,684,313
19 May 16	12.25500 -0.02	12.39	12.05	12.19	4,192,525
18 May 16	12.27000 +0.28	12.28	11.85	11.90	4,299,990
17 May 16	11.99500 -0.05	12.24	11.93	12.14	3,696,541
13 May 16	12.04000 +0.09	12.07	11.81	11.85	4,603,876
12 May 16	11.95000 -0.07	12.39	11.94	12.15	6,962,481
11 May 16	12.02500 -0.09	12.13	11.98	12.07	3,616,975
10 May 16	12.11500 +0.02	12.19	11.95	12.18	4,114,100
09 May 16	12.09000 +0.10	12.28	12.01	12.06	4,184,399
06 May 16	11.99000 -0.03	12.03	11.85	12.00	4,529,035
05 May 16	12.02500 +0.10	12.02	11.78	11.95	3,829,394
04 May 16	11.92500 -0.22	12.10	11.91	12.07	5,283,310
03 May 16	12.15000 -0.60	12.52	11.90	12.20	13,208,690
02 May 16	12.74500 +0.32	12.77	12.47	12.51	5,141,672
29 Apr 16	12.42500 -0.53	12.84	12.43	12.80	5,059,080
28 Apr 16	12.95500 +0.27	12.99	12.59	12.63	5,031,876
27 Apr 16	12.68500 +0.16	12.70	12.45	12.56	4,892,124
26 Apr 16	12.52000 -0.05	12.64	12.39	12.56	5,179,349
25 Apr 16	12.57000 +0.08	12.68	12.46	12.46	4,271,212
22 Apr 16	12.49000 -0.11	12.66	12.47	12.57	5,745,257
21 Apr 16	12.60000 +0.03	12.78	12.57	12.63	4,839,455
20 Apr 16	12.57000 -0.24	12.91	12.39	12.82	7,279,722
19 Apr 16	12.81500 +0.43	12.93	12.44	12.51	5,290,405
18 Apr 16	12.38000 -0.14	12.48	12.34	12.36	3,310,018
15 Apr 16	12.52000 -0.09	12.56	12.38	12.49	4,198,424
14 Apr 16	12.61500 -0.06	12.75	12.53	12.75	3,590,678
13 Apr 16	12.67500 +0.42	12.68	12.39	12.44	4,290,275
12 Apr 16	12.25500 -0.13	12.44	12.10	12.41	4,533,762
11 Apr 16	12.38000 -0.02	12.53	12.26	12.35	2,603,720
08 Apr 16	12.40500 +0.09	12.46	12.34	12.34	3,241,616
07 Apr 16	12.31500 +0.03	12.56	12.26	12.32	3,783,753
06 Apr 16	12.28500 +0.05	12.32	12.06	12.25	5,311,308
05 Apr 16	12.23500 -0.43	12.50	12.23	12.44	5,590,090
04 Apr 16	12.66500 +0.10	12.83	12.49	12.52	4,586,337
01 Apr 16	12.56500 +0.06	12.60	12.28	12.30	6,636,100
31 Mar 16	12.50500 -0.15	12.63	12.46	12.56	4,609,597
30 Mar 16	12.65500 +0.26	12.69	12.44	12.50	4,407,913
29 Mar 16	12.40000 +0.15	12.44	12.25	12.31	4,247,713
24 Mar 16	12.25000 -0.19	12.40	12.19	12.39	4,513,279
23 Mar 16	12.43500 +0.24	12.59	12.24	12.27	5,963,743
22 Mar 16	12.19500 +0.11	12.19	11.85	11.98	4,800,425
21 Mar 16	12.08000 -0.06	12.24	11.99	12.02	4,354,546
18 Mar 16	12.13500 +0.23	12.18	11.81	11.89	9,797,768
17 Mar 16	11.90500 -0.20	12.23	11.78	12.19	6,588,559
16 Mar 16	12.10000 +0.09	12.15	12.02	12.06	3,905,696
15 Mar 16	12.01000 +0.03	12.05	11.82	11.90	3,661,452
14 Mar 16	11.98000 +0.16	12.15	11.89	11.93	5,056,186
11 Mar 16	11.82000 +0.50	11.85	11.40	11.48	7,374,654
10 Mar 16	11.32000 +0.05	11.73	11.27	11.31	10,184,620
09 Mar 16	11.27500 -0.01	11.41	11.21	11.27	4,168,240
08 Mar 16	11.28500 -0.16	11.39	11.20	11.34	4,975,852
07 Mar 16	11.45000 +0.02	11.47	11.30	11.34	3,694,058
04 Mar 16	11.43000 -0.07	11.60	11.35	11.54	5,501,597
03 Mar 16	11.50000 -0.12	11.68	11.32	11.66	6,599,322
02 Mar 16	11.62000 +0.09	11.85	11.55	11.66	7,486,000
01 Mar 16	11.53000 +0.26	11.56	11.22	11.28	8,167,997
29 Feb 16	11.26500 +0.09	11.27	11.06	11.10	6,615,083
26 Feb 16	11.17500 +0.14	11.29	11.06	11.18	6,081,096
25 Feb 16	11.04000 +0.14	11.19	10.98	11.10	6,158,903
24 Feb 16	10.90500 -0.53	11.43	10.83	11.38	6,431,243
23 Feb 16	11.43000 -0.04	11.52	11.33	11.36	4,472,600
22 Feb 16	11.47000 +0.22	11.57	11.38	11.40	4,898,108
19 Feb 16	11.25500 -0.21	11.44	11.18	11.35	5,755,794
18 Feb 16	11.46500 +0.41	11.48	11.06	11.15	9,547,001
17 Feb 16	11.05500 +0.27	11.06	10.87	10.89	5,562,960
16 Feb 16	10.79000 -0.14	11.01	10.73	11.01	4,940,837
15 Feb 16	10.93000 +0.43	11.06	10.78	10.85	6,137,652
12 Feb 16	10.50000 +0.02	10.56	10.33	10.56	6,472,960
11 Feb 16	10.48000 -0.02	10.58	10.11	10.34	7,700,931
10 Feb 16	10.50000 +0.02	10.69	10.43	10.56	5,918,511
09 Feb 16	10.48000 +0.01	10.73	10.30	10.41	8,636,133
08 Feb 16	10.47000 -0.59	11.15	10.40	11.13	10,099,710
05 Feb 16	11.06500 -0.14	11.32	10.99	11.01	8,891,270
04 Feb 16	11.20000 -0.28	11.77	10.95	11.72	9,954,884
03 Feb 16	11.47500 -0.25	11.74	11.35	11.66	6,429,210
02 Feb 16	11.72500 -0.71	12.34	11.63	11.96	12,733,150
01 Feb 16	12.44000 +0.16	12.56	12.19	12.53	6,642,232
29 Jan 16	12.28000 +0.43	12.28	11.88	12.02	6,466,365
28 Jan 16	11.85500 -0.43	12.35	11.85	12.24	6,462,051
27 Jan 16	12.28500 -0.02	12.35	12.12	12.33	5,967,716
26 Jan 16	12.30500 -0.02	12.38	11.98	12.10	4,929,628
25 Jan 16	12.32500 +0.01	12.44	12.19	12.44	6,254,324
22 Jan 16	12.31000 +0.41	12.36	12.18	12.27	11,522,330
21 Jan 16	11.90500 +0.18	12.04	11.69	11.86	8,479,184
20 Jan 16	11.73000 -0.15	11.99	11.65	11.66	7,683,580
19 Jan 16	11.88000 +0.19	12.02	11.72	11.94	7,578,771
18 Jan 16	11.68500 +0.31	11.76	11.35	11.35	6,331,103
15 Jan 16	11.37500 -0.57	12.07	11.30	11.90	10,666,260
14 Jan 16	11.94500 -0.21	12.12	11.77	12.05	7,007,610
13 Jan 16	12.15500 +0.01	12.44	12.09	12.36	5,852,618
12 Jan 16	12.14000 +0.14	12.40	11.92	12.02	7,016,322
11 Jan 16	12.00000 +0.07	12.14	11.71	11.77	6,019,919
08 Jan 16	11.93000 -0.31	12.24	11.93	12.16	6,783,040
07 Jan 16	12.24000 -0.31	12.29	11.99	12.05	7,143,489
06 Jan 16	12.55000 -0.40	12.65	12.21	12.65	7,959,657
05 Jan 16	12.95000 -0.15	13.23	12.77	13.23	5,807,472
04 Jan 16	13.10000 -0.40	13.20	12.95	13.20	5,888,306
30 Dec 15	13.50500 -0.12	13.66	13.51	13.58	1,215,855
29 Dec 15	13.62500 +0.32	13.68	13.38	13.40	3,497,505
28 Dec 15	13.30500 -0.17	13.49	13.23	13.44	2,267,132
23 Dec 15	13.47500 +0.14	13.53	13.27	13.42	4,893,283
22 Dec 15	13.33500 -0.27	13.75	13.27	13.73	4,901,397
21 Dec 15	13.60500 +0.05	13.89	13.55	13.56	6,094,678
18 Dec 15	13.55000 +0.02	13.55	13.26	13.39	13,240,620
17 Dec 15	13.53500 +0.45	13.63	13.32	13.36	8,180,364
16 Dec 15	13.08000 -0.40	13.52	13.03	13.52	6,513,527
15 Dec 15	13.48500 +0.48	13.53	13.02	13.08	6,924,425
14 Dec 15	13.00000 -0.30	13.47	12.99	13.41	6,258,719
11 Dec 15	13.30000 -0.14	13.66	13.18	13.40	5,640,652
10 Dec 15	13.43500 -0.07	13.56	13.31	13.48	5,638,439
09 Dec 15	13.50500 -0.14	13.72	13.51	13.68	6,138,516
08 Dec 15	13.65000 -0.23	13.94	13.61	13.90	4,566,418
07 Dec 15	13.88000 -0.06	14.15	13.81	14.00	4,081,971
04 Dec 15	13.94500 +0.36	14.07	13.48	13.55	6,192,812
03 Dec 15	13.58000 -0.45	14.02	13.31	13.95	10,695,990
02 Dec 15	14.03000 +0.13	14.19	13.95	13.95	4,697,051
01 Dec 15	13.90000 -0.13	14.12	13.81	14.05	8,270,925
30 Nov 15	14.03000 +0.43	14.13	13.75	13.76	10,137,350
27 Nov 15	13.60000 +0.48	13.62	13.11	13.19	8,471,417
26 Nov 15	13.12500 +1.49	13.40	12.40	12.52	21,433,490
25 Nov 15	11.63000 +0.34	11.63	11.31	11.33	6,042,126
24 Nov 15	11.29500 -0.54	11.77	11.19	11.76	7,768,425
23 Nov 15	11.83500 -0.09	11.90	11.78	11.86	3,418,695
20 Nov 15	11.92000 +0.14	11.96	11.65	11.74	6,521,615
19 Nov 15	11.78000 +0.18	11.78	11.65	11.72	5,725,299
18 Nov 15	11.59500 +0.20	11.63	11.34	11.34	5,280,919
17 Nov 15	11.39500 +0.17	11.41	11.29	11.31	3,441,964
16 Nov 15	11.22500 +0.02	11.28	11.04	11.05	2,364,679
13 Nov 15	11.21000 -0.15	11.40	11.09	11.35	3,271,315
12 Nov 15	11.36500 -0.05	11.51	11.31	11.49	3,513,291
11 Nov 15	11.41500 +0.09	11.52	11.33	11.34	3,865,231
10 Nov 15	11.32500 +0.02	11.40	11.20	11.35	3,120,091
09 Nov 15	11.30500 +0.03	11.56	11.26	11.32	4,982,671
06 Nov 15	11.27500 +0.16	11.31	11.10	11.13	4,654,515
05 Nov 15	11.11000 +0.14	11.30	10.98	11.02	6,955,091
04 Nov 15	10.96500 -0.06	11.13	10.90	11.09	6,795,270
03 Nov 15	11.03000 -0.41	11.36	10.85	11.29	11,396,000
02 Nov 15	11.44500 +0.25	11.45	11.08	11.11	4,752,289
30 Oct 15	11.19500 +0.08	11.28	11.13	11.22	6,475,085
29 Oct 15	11.11500 -0.49	11.39	10.98	11.10	11,277,050
28 Oct 15	11.61000 -0.16	11.62	11.22	11.40	7,398,307
27 Oct 15	11.76500 -0.16	11.96	11.72	11.94	6,943,938
26 Oct 15	11.92500 +0.06	11.94	11.74	11.88	5,153,533
23 Oct 15	11.87000 +0.31	11.91	11.63	11.65	7,588,909
22 Oct 15	11.56000 +0.31	11.58	11.26	11.27	8,034,151
21 Oct 15	11.25000 +0.22	11.28	11.05	11.11	4,825,086
20 Oct 15	11.03500 -0.06	11.11	10.90	11.10	3,109,402
19 Oct 15	11.09000 +0.10	11.12	10.94	10.94	2,960,675
16 Oct 15	10.99500 -0.11	11.20	10.90	11.20	7,474,102
15 Oct 15	11.10500 +0.53	11.18	10.67	10.71	11,241,810
14 Oct 15	10.57000 +0.14	10.72	10.23	10.30	7,884,532
13 Oct 15	10.42500 -0.19	10.60	10.35	10.60	4,877,823
12 Oct 15	10.61500 +0.00	10.69	10.52	10.65	4,674,390
09 Oct 15	10.61500 +0.23	10.64	10.44	10.53	5,973,006
08 Oct 15	10.38000 -0.10	10.59	10.35	10.48	5,525,946
07 Oct 15	10.48000 +0.32	10.57	10.16	10.26	7,807,115
06 Oct 15	10.16000 +0.10	10.27	10.03	10.08	5,521,392
05 Oct 15	10.05500 +0.30	10.16	9.95	9.97	6,829,929
02 Oct 15	9.75100 -0.06	10.18	9.72	9.93	9,500,363
01 Oct 15	9.80800 -0.25	10.23	9.75	10.20	7,247,768
30 Sep 15	10.05500 +0.50	10.10	9.68	9.78	9,085,472
29 Sep 15	9.55700 +0.20	9.70	9.19	9.21	8,989,605
28 Sep 15	9.35400 -0.19	9.51	9.26	9.47	6,394,745
25 Sep 15	9.54300 +0.42	9.63	9.28	9.30	8,282,041
24 Sep 15	9.12300 -0.13	9.30	8.97	9.23	10,525,850
23 Sep 15	9.24900 -0.19	9.49	9.23	9.44	8,233,752
22 Sep 15	9.44300 -0.33	9.85	9.43	9.84	8,560,375
21 Sep 15	9.76900 -0.01	9.83	9.54	9.71	7,065,950
18 Sep 15	9.77400 -0.29	10.04	9.71	10.02	12,395,870
17 Sep 15	10.06000 -0.16	10.28	10.06	10.27	5,117,040
16 Sep 15	10.22500 +0.14	10.34	10.15	10.17	7,577,371
15 Sep 15	10.09000 +0.32	10.18	9.78	9.80	9,390,583
14 Sep 15	9.77500 +0.19	9.83	9.61	9.61	5,406,455
11 Sep 15	9.58200 -0.21	9.80	9.57	9.80	4,839,046
10 Sep 15	9.79300 -0.03	9.87	9.72	9.75	6,580,616
09 Sep 15	9.82300 -0.12	10.23	9.66	10.19	11,557,230
08 Sep 15	9.94700 +0.17	10.06	9.81	9.85	6,689,928
07 Sep 15	9.78000 +0.04	9.86	9.63	9.82	4,794,327
04 Sep 15	9.74100 -0.09	9.91	9.64	9.87	13,560,230
03 Sep 15	9.82800 +0.30	9.91	9.61	9.66	9,513,153
02 Sep 15	9.52400 +0.07	9.80	9.48	9.48	10,822,570
01 Sep 15	9.44900 -0.30	9.65	9.32	9.60	11,043,030
31 Aug 15	9.75400 +0.20	9.90	9.43	9.50	11,603,220
28 Aug 15	9.55200 +0.03	9.63	9.46	9.56	9,145,054
27 Aug 15	9.52300 +0.30	9.67	9.45	9.60	11,180,910
26 Aug 15	9.22600 -0.30	9.64	9.20	9.39	16,273,260
25 Aug 15	9.52700 +0.84	9.58	8.72	8.81	21,701,392
24 Aug 15	8.68700 -0.30	8.85	8.32	8.69	19,029,020
21 Aug 15	8.99000 -0.16	9.21	8.87	8.92	14,162,030
20 Aug 15	9.15200 -0.18	9.40	9.11	9.31	12,425,740
19 Aug 15	9.33700 -0.33	9.62	9.34	9.56	8,902,783
18 Aug 15	9.67000 +0.05	9.76	9.60	9.65	5,781,573
17 Aug 15	9.61800 +0.10	9.68	9.45	9.58	6,176,894
14 Aug 15	9.51500 -0.14	9.77	9.48	9.69	6,364,342
13 Aug 15	9.65300 +0.16	9.80	9.62	9.75	7,748,365
12 Aug 15	9.49100 -0.36	9.79	9.45	9.77	10,284,760
11 Aug 15	9.85300 -0.35	10.27	9.83	10.26	9,791,833
10 Aug 15	10.20000 +0.11	10.36	10.08	10.19	6,123,523
07 Aug 15	10.08500 -0.11	10.40	10.06	10.19	5,114,782
06 Aug 15	10.19500 -0.15	10.44	10.19	10.35	4,826,347
05 Aug 15	10.34500 +0.27	10.38	10.09	10.10	6,247,209
04 Aug 15	10.07500 -0.08	10.15	10.02	10.11	5,362,715
03 Aug 15	10.15500 -0.05	10.34	10.13	10.30	7,195,662
31 Jul 15	10.20500 -0.07	10.35	10.05	10.30	7,262,567
30 Jul 15	10.28000 +0.03	10.48	9.84	9.99	11,997,000
29 Jul 15	10.24500 +0.09	10.24	10.07	10.22	6,797,132
28 Jul 15	10.15500 -0.03	10.22	10.11	10.17	8,132,260
27 Jul 15	10.18000 -0.36	10.55	10.15	10.52	9,116,530
24 Jul 15	10.54500 -0.19	10.83	10.55	10.73	4,723,210
23 Jul 15	10.73500 +0.24	10.81	10.65	10.67	9,061,688
22 Jul 15	10.49000 -0.71	10.90	10.47	10.88	17,200,900
21 Jul 15	11.20000 -0.07	11.36	11.11	11.27	5,569,298
20 Jul 15	11.27500 -0.09	11.44	11.25	11.44	6,231,133
17 Jul 15	11.36500 +0.03	11.44	11.31	11.38	4,298,991
16 Jul 15	11.33000 +0.14	11.53	11.26	11.31	9,805,361
15 Jul 15	11.18500 +0.02	11.35	11.16	11.20	5,866,722
14 Jul 15	11.17000 -0.06	11.40	11.10	11.35	5,449,290
13 Jul 15	11.23000 +0.02	11.48	11.19	11.39	6,587,241
10 Jul 15	11.20500 +0.31	11.23	11.06	11.19	6,860,862
09 Jul 15	10.89000 +0.20	10.92	10.77	10.78	5,221,022
08 Jul 15	10.69000 -0.04	10.92	10.66	10.83	7,574,630
07 Jul 15	10.72500 -0.39	11.17	10.73	11.15	6,776,361
06 Jul 15	11.11500 -0.07	11.21	10.93	10.95	4,432,966
03 Jul 15	11.19000 -0.05	11.36	11.15	11.26	3,414,592
02 Jul 15	11.23500 -0.16	11.44	11.21	11.36	3,876,179
01 Jul 15	11.39500 +0.27	11.56	11.18	11.23	7,529,637
30 Jun 15	11.13000 -0.25	11.36	11.10	11.32	9,207,039
29 Jun 15	11.38000 -0.45	11.61	11.05	11.20	6,275,118
26 Jun 15	11.83500 -0.03	11.93	11.69	11.76	3,768,370
25 Jun 15	11.87000 +0.03	11.95	11.72	11.74	3,784,659
24 Jun 15	11.83500 -0.06	11.97	11.74	11.90	5,511,607
23 Jun 15	11.90000 +0.03	12.05	11.87	11.95	4,560,196
22 Jun 15	11.86500 +0.39	11.96	11.73	11.80	6,785,996
19 Jun 15	11.48000 +0.07	11.61	11.37	11.41	11,001,490
18 Jun 15	11.41000 -0.11	11.48	11.06	11.45	8,348,526
17 Jun 15	11.52500 +0.01	11.64	11.45	11.52	4,623,894
16 Jun 15	11.51500 +0.14	11.57	11.18	11.34	6,173,756
15 Jun 15	11.38000 -0.15	11.45	11.28	11.41	6,602,481
12 Jun 15	11.53000 +0.16	11.57	11.27	11.32	6,305,411
11 Jun 15	11.36500 +0.05	11.59	11.30	11.39	5,592,868
10 Jun 15	11.32000 +0.02	11.44	11.15	11.27	7,805,236
09 Jun 15	11.30000 -0.27	11.50	11.23	11.50	6,354,963
08 Jun 15	11.57500 -0.15	11.73	11.51	11.70	3,693,820
05 Jun 15	11.73000 -0.12	11.86	11.67	11.72	4,942,963
04 Jun 15	11.85000 -0.09	11.92	11.63	11.85	4,029,080
03 Jun 15	11.93500 +0.05	12.04	11.81	11.93	6,139,192
02 Jun 15	11.88500 -0.11	12.06	11.74	12.04	6,553,853
01 Jun 15	12.00000 +0.13	12.15	11.89	11.99	5,613,109
29 May 15	11.87000 -0.30	12.22	11.86	12.18	8,338,545
28 May 15	12.17000 +0.38	12.52	11.85	11.90	13,974,640
27 May 15	11.79000 +0.19	11.79	11.51	11.61	5,663,816
26 May 15	11.60500 -0.07	11.77	11.54	11.69	4,175,346
22 May 15	11.67500 -0.17	11.85	11.65	11.84	3,447,289
21 May 15	11.84500 +0.01	11.87	11.74	11.80	3,057,120
20 May 15	11.83500 +0.09	11.91	11.73	11.73	4,006,612
19 May 15	11.75000 +0.18	11.82	11.60	11.63	4,692,681
18 May 15	11.57000 +0.18	11.57	11.27	11.44	3,928,492
15 May 15	11.39000 +0.05	11.52	11.32	11.39	5,300,003
14 May 15	11.34500 +0.14	11.37	11.09	11.15	4,247,925
13 May 15	11.21000 -0.16	11.50	11.18	11.45	4,164,935
12 May 15	11.37000 -0.06	11.45	11.13	11.32	6,958,482
11 May 15	11.43000 +0.03	11.44	11.35	11.39	3,803,485
08 May 15	11.40000 +0.13	11.41	11.21	11.33	5,999,988
07 May 15	11.27500 +0.30	11.28	10.93	11.02	9,124,795
06 May 15	10.97500 +0.22	11.14	10.82	10.85	7,657,215
05 May 15	10.75500 -0.27	11.44	10.76	11.43	9,822,657
04 May 15	11.02000 +0.44	11.09	10.49	10.61	6,291,189
30 Apr 15	10.58000 -0.25	10.74	10.40	10.74	11,662,110
29 Apr 15	10.83000 -0.54	11.44	10.83	11.38	7,060,173
28 Apr 15	11.37000 -0.35	11.69	11.30	11.69	4,406,105
27 Apr 15	11.72000 +0.30	11.73	11.31	11.48	6,365,850
24 Apr 15	11.42000 +0.01	11.59	11.35	11.40	4,941,206
23 Apr 15	11.41000 -0.28	11.63	11.36	11.60	6,620,420
22 Apr 15	11.68500 +0.01	11.89	11.62	11.76	5,044,879
21 Apr 15	11.68000 +0.18	11.79	11.60	11.63	4,936,831
20 Apr 15	11.50000 +0.27	11.50	11.18	11.24	3,946,830
17 Apr 15	11.23500 -0.33	11.55	11.21	11.49	6,596,974
16 Apr 15	11.56500 -0.17	11.74	11.54	11.69	4,797,017
15 Apr 15	11.73500 -0.18	11.93	11.72	11.87	5,690,861
14 Apr 15	11.91000 -0.01	11.98	11.84	11.92	5,632,160
13 Apr 15	11.92000 +0.11	11.95	11.77	11.80	4,485,169
10 Apr 15	11.80500 +0.27	11.81	11.59	11.60	6,638,734
09 Apr 15	11.53500 +0.14	11.53	11.31	11.40	4,949,418
08 Apr 15	11.39500 -0.08	11.50	11.30	11.49	5,841,732
07 Apr 15	11.47500 +0.28	11.52	11.30	11.33	6,279,947
02 Apr 15	11.19500 +0.09	11.30	11.13	11.16	4,838,437
01 Apr 15	11.10000 -0.03	11.24	10.97	11.02	5,536,653
31 Mar 15	11.13000 -0.15	11.34	11.13	11.25	5,993,918
30 Mar 15	11.28500 +0.45	11.29	11.00	11.00	7,295,742
27 Mar 15	10.83000 +0.08	10.94	10.79	10.85	4,577,073
26 Mar 15	10.75000 -0.16	10.77	10.50	10.69	10,030,280
25 Mar 15	10.91000 -0.38	11.31	10.90	11.24	6,045,569
24 Mar 15	11.28500 +0.02	11.32	11.14	11.24	5,818,390
23 Mar 15	11.26000 +0.09	11.35	11.19	11.31	5,480,283
20 Mar 15	11.17500 +0.11	11.24	11.10	11.10	6,272,742
19 Mar 15	11.06000 +0.04	11.08	10.96	10.97	5,169,642
18 Mar 15	11.02000 -0.18	11.27	10.86	11.26	7,195,299
17 Mar 15	11.20500 -0.10	11.38	11.12	11.36	5,302,507
16 Mar 15	11.30500 +0.12	11.41	11.18	11.19	5,163,733
13 Mar 15	11.18500 +0.24	11.19	10.94	11.04	5,792,992
12 Mar 15	10.95000 -0.33	11.26	10.92	11.21	10,249,100
11 Mar 15	11.28000 +0.23	11.33	11.08	11.09	7,776,890
10 Mar 15	11.04500 +0.22	11.08	10.83	10.84	8,619,134
09 Mar 15	10.82500 +0.08	10.82	10.67	10.72	3,272,497
06 Mar 15	10.74500 -0.01	10.81	10.69	10.72	4,025,167
05 Mar 15	10.75000 +0.26	10.77	10.51	10.51	5,035,718
04 Mar 15	10.49500 +0.16	10.49	10.23	10.35	4,946,277
03 Mar 15	10.33000 -0.05	10.50	10.33	10.38	4,811,121
02 Mar 15	10.37500 +0.03	10.40	10.30	10.33	5,031,927
27 Feb 15	10.34500 -0.09	10.44	10.27	10.41	4,592,400
26 Feb 15	10.43000 +0.03	10.44	10.31	10.38	4,501,013
25 Feb 15	10.39500 +0.02	10.44	10.34	10.38	2,902,298
24 Feb 15	10.37500 +0.03	10.39	10.28	10.35	2,904,095
23 Feb 15	10.34500 +0.11	10.35	10.24	10.32	3,371,968
20 Feb 15	10.23500 +0.13	10.23	10.07	10.07	5,720,860
19 Feb 15	10.11000 -0.14	10.23	10.09	10.21	4,819,853
18 Feb 15	10.25000 +0.27	10.25	10.02	10.03	5,035,107
17 Feb 15	9.98400 -0.08	10.03	9.87	9.98	3,583,550
16 Feb 15	10.06500 +0.01	10.12	10.01	10.06	2,395,821
13 Feb 15	10.05500 -0.19	10.20	10.04	10.16	6,670,594
12 Feb 15	10.25000 +0.15	10.28	10.13	10.15	6,598,107
11 Feb 15	10.10500 +0.09	10.15	9.98	10.03	4,767,653
10 Feb 15	10.01500 +0.23	10.02	9.81	9.82	7,068,994
09 Feb 15	9.78600 -0.29	10.02	9.71	10.00	6,854,394
06 Feb 15	10.08000 +0.03	10.09	9.93	10.04	4,273,205
05 Feb 15	10.05000 +0.00	10.14	9.97	9.98	4,490,878
04 Feb 15	10.05000 +0.02	10.08	9.90	10.05	7,540,357
03 Feb 15	10.03500 +0.17	10.10	9.91	9.91	6,564,255
02 Feb 15	9.86500 -0.11	9.98	9.76	9.93	7,960,180
30 Jan 15	9.97700 -0.02	10.12	9.95	10.06	7,115,851
29 Jan 15	9.99900 +0.15	10.05	9.81	10.01	10,290,620
28 Jan 15	9.85000 +0.29	9.85	9.64	9.70	9,090,534
27 Jan 15	9.55800 -0.22	9.89	9.53	9.80	7,755,162
26 Jan 15	9.77300 +0.24	9.80	9.51	9.52	6,584,193
23 Jan 15	9.53500 +0.18	9.57	9.40	9.40	10,413,210
22 Jan 15	9.35300 +0.02	9.40	9.18	9.33	9,158,428
21 Jan 15	9.33300 +0.00	9.40	9.16	9.38	8,190,227
20 Jan 15	9.33300 +0.06	9.42	9.27	9.30	5,618,985
19 Jan 15	9.27100 +0.16	9.34	9.16	9.18	4,940,909
16 Jan 15	9.11400 +0.03	9.14	9.01	9.02	8,359,523
15 Jan 15	9.08100 +0.09	9.11	8.80	9.05	9,013,999
14 Jan 15	8.99100 +0.03	9.03	8.82	8.86	8,400,884
13 Jan 15	8.95600 +0.10	8.97	8.81	8.86	5,543,169
12 Jan 15	8.85800 +0.08	9.01	8.77	8.82	7,817,210
09 Jan 15	8.77400 -0.11	8.93	8.72	8.88	5,787,380
08 Jan 15	8.88800 +0.28	8.90	8.68	8.74	4,678,723
07 Jan 15	8.60600 +0.13	8.71	8.51	8.52	5,216,918
06 Jan 15	8.48000 -0.22	8.71	8.47	8.70	8,101,622
05 Jan 15	8.70100 -0.19	8.97	8.69	8.87	7,395,125
02 Jan 15	8.88900 +0.04	8.98	8.77	8.85	5,545,202
30 Dec 14	8.84500 +0.07	8.85	8.72	8.75	2,998,052
29 Dec 14	8.78000 +0.03	8.82	8.65	8.77	3,286,823
23 Dec 14	8.74800 +0.06	8.76	8.67	8.70	2,808,881
22 Dec 14	8.68800 +0.06	8.70	8.61	8.65	3,589,747
19 Dec 14	8.62300 +0.02	8.70	8.55	8.69	7,026,709
18 Dec 14	8.60000 +0.22	8.61	8.49	8.56	7,566,366
17 Dec 14	8.38300 +0.06	8.43	8.17	8.21	5,773,788
16 Dec 14	8.32300 +0.11	8.32	8.08	8.23	8,607,082
15 Dec 14	8.21700 -0.13	8.50	8.20	8.33	5,889,433
12 Dec 14	8.35000 -0.16	8.49	8.35	8.46	4,849,848
11 Dec 14	8.51300 +0.00	8.56	8.38	8.44	6,741,913
10 Dec 14	8.50800 +0.11	8.59	8.43	8.43	5,543,944
09 Dec 14	8.39900 -0.16	8.57	8.38	8.45	7,507,721
08 Dec 14	8.55500 +0.03	8.62	8.52	8.56	5,751,905
05 Dec 14	8.52300 +0.13	8.55	8.37	8.49	6,467,981
04 Dec 14	8.39100 +0.24	8.45	8.21	8.21	12,630,140
03 Dec 14	8.15000 +0.26	8.18	7.95	7.95	9,537,795
02 Dec 14	7.89000 +0.01	7.95	7.87	7.90	5,027,291
01 Dec 14	7.87800 +0.00	7.90	7.78	7.82	4,764,126
28 Nov 14	7.87800 +0.00	7.93	7.81	7.93	8,393,660
27 Nov 14	7.87700 -0.19	7.97	7.72	7.75	14,644,330
26 Nov 14	8.07000 -0.01	8.18	8.04	8.07	8,264,161
25 Nov 14	8.07500 -0.03	8.13	7.91	8.04	8,898,993
24 Nov 14	8.10500 -0.03	8.21	8.10	8.18	6,143,606
21 Nov 14	8.13200 +0.19	8.18	7.99	8.01	12,183,500
20 Nov 14	7.94000 +0.09	7.95	7.82	7.89	4,652,988
19 Nov 14	7.85500 +0.13	7.93	7.77	7.78	6,212,870
18 Nov 14	7.72500 +0.10	7.74	7.63	7.65	4,987,511
17 Nov 14	7.62600 +0.04	7.67	7.51	7.51	4,650,184
14 Nov 14	7.58400 +0.00	7.63	7.55	7.60	3,167,167
13 Nov 14	7.58600 -0.03	7.72	7.57	7.66	4,217,424
12 Nov 14	7.61300 -0.05	7.67	7.57	7.63	4,908,113
11 Nov 14	7.66400 -0.03	7.71	7.62	7.69	3,863,709
10 Nov 14	7.68900 +0.10	7.69	7.53	7.57	5,560,313
07 Nov 14	7.59200 -0.18	7.78	7.52	7.78	8,739,913
06 Nov 14	7.77400 +0.03	7.82	7.63	7.66	6,854,758
05 Nov 14	7.74300 +0.10	7.79	7.68	7.68	5,162,141
04 Nov 14	7.63900 -0.15	7.85	7.61	7.76	7,299,145
03 Nov 14	7.78800 +0.05	7.82	7.65	7.76	8,755,337
31 Oct 14	7.74100 +0.45	7.77	7.44	7.59	15,319,080
30 Oct 14	7.28700 +0.00	7.37	7.15	7.34	9,488,221
29 Oct 14	7.28300 -0.11	7.40	7.19	7.40	10,443,610
28 Oct 14	7.39800 +0.05	7.49	7.35	7.41	6,824,040
27 Oct 14	7.34400 -0.22	7.67	7.28	7.63	9,808,124
24 Oct 14	7.56500 -0.02	7.62	7.47	7.57	9,356,474
23 Oct 14	7.58100 +0.14	7.65	7.43	7.53	10,471,130
22 Oct 14	7.43600 +0.11	7.51	7.36	7.40	11,651,580
21 Oct 14	7.32500 +0.19	7.38	7.12	7.12	9,348,712
20 Oct 14	7.13100 -0.11	7.23	7.06	7.23	7,090,003
17 Oct 14	7.23900 +0.17	7.35	7.09	7.14	13,459,060
16 Oct 14	7.07000 +0.12	7.12	6.77	7.01	14,552,970
15 Oct 14	6.95200 -0.23	7.27	6.88	7.27	11,876,790
14 Oct 14	7.18600 +0.16	7.22	6.91	6.93	11,817,910
13 Oct 14	7.02500 -0.15	7.12	6.88	6.96	18,782,948
10 Oct 14	7.17400 -0.53	7.50	7.14	7.35	21,860,212
09 Oct 14	7.70100 +0.03	7.93	7.68	7.79	8,629,846
08 Oct 14	7.67300 -0.20	7.85	7.62	7.83	9,405,553
07 Oct 14	7.87400 +0.04	7.97	7.76	7.81	7,302,159
06 Oct 14	7.83300 -0.02	8.05	7.79	8.01	10,082,820
02 Oct 14	7.85500 -0.17	8.13	7.85	8.00	9,213,666
01 Oct 14	8.02000 -0.17	8.16	7.98	8.12	9,560,720
30 Sep 14	8.19300 -0.28	8.45	8.10	8.44	13,364,530
29 Sep 14	8.47000 -0.05	8.58	8.36	8.53	5,473,600
26 Sep 14	8.52300 +0.13	8.57	8.34	8.40	8,323,919
25 Sep 14	8.38900 -0.23	8.62	8.31	8.58	10,842,460
24 Sep 14	8.61400 -0.07	8.71	8.49	8.68	9,515,882
23 Sep 14	8.68200 -0.12	8.84	8.64	8.81	8,726,494
22 Sep 14	8.80000 -0.20	8.98	8.78	8.92	3,829,350
19 Sep 14	8.99600 +0.06	9.02	8.91	9.01	10,966,990
18 Sep 14	8.93400 +0.12	9.00	8.82	8.83	5,455,649
17 Sep 14	8.81100 +0.03	8.87	8.77	8.84	5,787,956
16 Sep 14	8.78500 -0.09	8.82	8.70	8.82	6,019,428
15 Sep 14	8.87100 -0.15	8.96	8.84	8.95	5,862,823
12 Sep 14	9.01800 -0.04	9.10	9.00	9.07	3,507,799
11 Sep 14	9.05500 -0.02	9.13	9.00	9.09	4,531,778
10 Sep 14	9.07900 -0.01	9.13	9.02	9.05	4,443,208
09 Sep 14	9.08700 -0.03	9.16	9.06	9.08	3,923,747
08 Sep 14	9.11600 +0.07	9.13	9.03	9.06	3,670,904
05 Sep 14	9.04700 +0.06	9.09	8.96	8.98	4,848,691
04 Sep 14	8.99100 +0.00	9.01	8.80	8.95	6,631,784
03 Sep 14	8.98700 +0.01	9.11	8.98	9.04	5,250,894
02 Sep 14	8.97700 +0.07	9.06	8.93	8.94	5,386,333
01 Sep 14	8.91000 +0.06	8.96	8.84	8.85	4,042,642
29 Aug 14	8.84500 +0.01	8.90	8.75	8.84	3,937,880
28 Aug 14	8.83400 -0.07	8.91	8.76	8.90	5,724,756
27 Aug 14	8.90800 +0.06	8.96	8.87	8.88	5,778,441
26 Aug 14	8.84700 +0.02	8.88	8.75	8.81	4,203,994
25 Aug 14	8.83000 +0.10	8.90	8.78	8.84	3,934,666
22 Aug 14	8.73400 +0.15	8.77	8.60	8.64	7,463,448
21 Aug 14	8.58300 -0.02	8.85	8.53	8.65	12,337,250
20 Aug 14	8.60000 -0.12	8.71	8.44	8.71	8,523,873
19 Aug 14	8.72000 +0.13	8.75	8.61	8.65	3,645,340
18 Aug 14	8.59400 +0.15	8.68	8.57	8.57	5,598,408
15 Aug 14	8.44000 -0.03	8.63	8.40	8.44	9,271,316
14 Aug 14	8.46500 +0.13	8.58	8.41	8.46	7,569,761
13 Aug 14	8.33800 +0.08	8.34	8.16	8.30	4,125,495
12 Aug 14	8.25600 -0.11	8.41	8.23	8.34	4,044,510
11 Aug 14	8.37000 +0.15	8.42	8.28	8.30	5,167,410
08 Aug 14	8.22200 +0.00	8.28	8.05	8.06	5,329,986
07 Aug 14	8.21900 +0.10	8.29	8.06	8.08	8,150,184
06 Aug 14	8.11800 -0.05	8.15	7.97	8.03	7,891,083
05 Aug 14	8.17000 -0.04	8.26	8.11	8.24	6,287,787
04 Aug 14	8.21400 -0.16	8.40	8.19	8.39	6,394,614
01 Aug 14	8.37600 +0.10	8.46	8.11	8.27	11,314,170
31 Jul 14	8.27500 -0.35	8.50	8.16	8.49	16,654,721
30 Jul 14	8.62900 -0.31	8.91	8.42	8.90	20,309,750
29 Jul 14	8.94200 +0.06	8.98	8.85	8.88	5,712,067
28 Jul 14	8.88500 -0.02	8.98	8.77	8.95	7,456,821
25 Jul 14	8.90900 -0.33	9.23	8.89	9.19	7,257,245
24 Jul 14	9.23500 -0.08	9.37	9.21	9.35	6,306,368
23 Jul 14	9.31800 -0.02	9.38	9.20	9.29	4,934,969
22 Jul 14	9.33300 +0.21	9.34	9.16	9.18	5,480,879
21 Jul 14	9.12000 -0.03	9.18	9.06	9.15	5,495,001
18 Jul 14	9.15000 +0.06	9.15	8.97	8.99	8,798,975
17 Jul 14	9.08700 -0.07	9.19	9.07	9.14	5,094,860
16 Jul 14	9.15700 +0.35	9.21	8.85	8.87	6,426,915
15 Jul 14	8.80500 -0.12	8.91	8.74	8.90	5,456,776
14 Jul 14	8.92600 -0.04	9.04	8.91	9.00	4,454,371
11 Jul 14	8.96300 +0.09	8.96	8.87	8.88	4,705,463
10 Jul 14	8.87000 -0.18	9.08	8.86	9.08	7,256,122
09 Jul 14	9.04500 +0.06	9.10	8.92	8.95	5,701,376
08 Jul 14	8.98500 -0.23	9.26	8.97	9.22	7,122,322
07 Jul 14	9.21600 -0.10	9.39	9.20	9.33	3,869,008
04 Jul 14	9.31900 -0.10	9.46	9.32	9.44	2,847,819
03 Jul 14	9.42400 +0.09	9.44	9.32	9.34	4,345,718
02 Jul 14	9.33100 +0.06	9.37	9.29	9.29	4,337,021
01 Jul 14	9.26700 +0.14	9.28	9.11	9.16	4,329,914
30 Jun 14	9.12900 +0.09	9.19	9.09	9.09	4,943,857
27 Jun 14	9.04100 +0.01	9.07	8.96	9.05	4,343,906
26 Jun 14	9.03200 -0.02	9.15	9.00	9.08	6,527,110
25 Jun 14	9.05200 -0.18	9.21	9.02	9.15	6,831,975
24 Jun 14	9.23000 -0.10	9.32	9.17	9.31	5,256,712
23 Jun 14	9.32900 -0.05	9.44	9.31	9.42	4,103,790
20 Jun 14	9.37700 +0.08	9.43	9.29	9.31	11,405,010
19 Jun 14	9.30000 -0.06	9.45	9.30	9.44	4,823,673
18 Jun 14	9.35800 +0.11	9.43	9.27	9.27	5,671,365
17 Jun 14	9.24500 +0.10	9.29	9.18	9.18	6,405,905
16 Jun 14	9.14800 +0.05	9.19	9.08	9.08	3,817,384
13 Jun 14	9.10000 -0.04	9.19	9.04	9.17	4,753,582
12 Jun 14	9.14000 +0.06	9.15	9.06	9.09	3,959,040
11 Jun 14	9.08400 -0.04	9.13	8.97	9.11	5,664,310
10 Jun 14	9.12300 -0.01	9.21	9.08	9.10	3,997,756
09 Jun 14	9.12900 -0.03	9.17	9.06	9.14	2,462,593
06 Jun 14	9.15900 +0.05	9.18	9.11	9.15	3,952,776
05 Jun 14	9.10800 +0.04	9.15	8.98	9.07	6,954,674
04 Jun 14	9.06600 +0.12	9.09	8.92	8.94	6,039,633
03 Jun 14	8.95000 -0.06	9.03	8.85	9.01	5,613,600
02 Jun 14	9.01100 -0.09	9.13	8.98	9.06	6,493,478
30 May 14	9.09900 +0.06	9.16	9.03	9.05	7,138,002
29 May 14	9.03600 -0.05	9.11	8.98	9.07	3,298,027
28 May 14	9.08400 +0.02	9.15	8.96	9.08	6,109,258
27 May 14	9.05900 +0.27	9.08	8.81	8.82	8,541,663
26 May 14	8.78700 +0.14	8.81	8.70	8.70	2,725,942
23 May 14	8.64600 -0.02	8.69	8.62	8.67	2,882,659
22 May 14	8.66800 +0.05	8.71	8.60	8.65	3,604,127
21 May 14	8.61900 +0.04	8.69	8.53	8.58	4,229,955
20 May 14	8.57500 -0.04	8.67	8.56	8.63	3,372,952
19 May 14	8.61300 +0.13	8.63	8.44	8.50	5,040,455
16 May 14	8.48200 -0.09	8.61	8.42	8.57	7,687,007
15 May 14	8.57000 -0.18	8.83	8.52	8.75	6,326,364
14 May 14	8.74900 -0.01	8.81	8.72	8.79	3,956,621
13 May 14	8.75500 -0.03	8.87	8.72	8.85	5,157,730
12 May 14	8.78900 +0.24	8.79	8.60	8.61	6,409,027
09 May 14	8.55100 -0.09	8.67	8.48	8.66	4,738,618
08 May 14	8.64000 +0.23	8.65	8.46	8.48	9,518,159
07 May 14	8.41400 +0.01	8.44	8.32	8.35	5,585,190
06 May 14	8.39900 +0.24	8.48	8.16	8.21	11,989,340
05 May 14	8.15700 -0.12	8.25	8.04	8.24	5,614,117
02 May 14	8.27400 -0.10	8.45	8.23	8.43	5,709,975
30 Apr 14	8.37900 -0.14	8.52	8.28	8.48	9,003,054
29 Apr 14	8.52300 +0.37	8.65	8.49	8.50	14,435,770
28 Apr 14	8.15200 -0.09	8.35	8.09	8.29	7,599,800
25 Apr 14	8.23900 -0.22	8.42	8.23	8.40	6,574,344
24 Apr 14	8.45800 +0.14	8.56	8.32	8.40	8,752,573
23 Apr 14	8.32200 -0.09	8.42	8.28	8.42	5,205,112
22 Apr 14	8.41300 +0.00	8.50	8.32	8.50	6,068,747
17 Apr 14	8.40900 +0.30	8.43	8.06	8.07	8,973,218
16 Apr 14	8.10600 +0.18	8.13	7.98	8.02	7,398,190
15 Apr 14	7.92600 -0.23	8.23	7.91	8.20	7,886,731
14 Apr 14	8.15400 +0.01	8.15	7.94	8.03	7,761,714
11 Apr 14	8.14300 -0.24	8.24	8.06	8.24	10,432,570
10 Apr 14	8.38400 -0.08	8.56	8.36	8.53	5,242,014
09 Apr 14	8.46300 +0.03	8.54	8.43	8.46	6,209,073
08 Apr 14	8.43000 -0.16	8.45	8.25	8.38	10,347,070
07 Apr 14	8.58800 -0.15	8.61	8.52	8.56	6,985,684
04 Apr 14	8.74200 -0.09	8.86	8.68	8.79	7,713,723
03 Apr 14	8.83500 -0.06	8.95	8.82	8.94	6,447,527
02 Apr 14	8.89800 +0.07	8.98	8.84	8.90	7,442,754
01 Apr 14	8.82400 +0.16	8.87	8.66	8.70	6,966,923
31 Mar 14	8.66200 +0.08	8.67	8.61	8.63	6,124,209
28 Mar 14	8.57900 +0.03	8.65	8.56	8.57	4,412,005
27 Mar 14	8.55000 +0.00	8.58	8.48	8.52	6,003,774
26 Mar 14	8.55400 +0.11	8.60	8.45	8.46	7,651,481
25 Mar 14	8.44500 +0.18	8.48	8.32	8.32	7,349,555
24 Mar 14	8.26500 -0.20	8.48	8.25	8.48	5,652,718
21 Mar 14	8.47000 -0.03	8.59	8.44	8.52	13,342,990
20 Mar 14	8.49600 +0.17	8.50	8.22	8.26	8,928,971
19 Mar 14	8.32700 +0.06	8.42	8.26	8.29	6,758,670
18 Mar 14	8.26800 +0.08	8.29	8.12	8.20	7,554,428
17 Mar 14	8.19200 +0.27	8.21	7.98	8.00	7,400,638
14 Mar 14	7.92400 -0.11	7.98	7.84	7.91	10,341,980
13 Mar 14	8.02900 -0.14	8.22	8.02	8.19	6,932,873
12 Mar 14	8.17400 -0.18	8.30	8.11	8.29	7,136,492
11 Mar 14	8.35000 +0.00	8.45	8.31	8.36	3,664,746
10 Mar 14	8.34600 -0.06	8.48	8.25	8.36	6,167,394
07 Mar 14	8.41000 -0.15	8.66	8.38	8.58	10,753,950
06 Mar 14	8.56500 +0.20	8.58	8.30	8.40	12,073,960
05 Mar 14	8.36600 +0.21	8.38	8.16	8.16	8,889,756
04 Mar 14	8.15900 +0.15	8.18	8.03	8.06	6,691,095
03 Mar 14	8.00500 -0.22	8.05	7.94	8.01	9,145,661
28 Feb 14	8.22000 +0.11	8.25	8.07	8.14	9,303,789
27 Feb 14	8.11000 -0.01	8.16	7.96	8.12	7,149,032
26 Feb 14	8.11500 +0.11	8.13	8.00	8.00	7,708,684
25 Feb 14	8.00100 +0.06	8.02	7.91	7.95	7,226,946
24 Feb 14	7.94300 +0.05	7.94	7.82	7.88	5,623,394
21 Feb 14	7.89300 +0.19	7.92	7.72	7.73	10,037,320
20 Feb 14	7.69900 -0.10	7.75	7.65	7.70	6,826,159
19 Feb 14	7.79400 -0.03	7.87	7.76	7.84	5,150,452
18 Feb 14	7.82800 +0.00	7.87	7.80	7.82	5,270,534
17 Feb 14	7.83000 +0.01	7.85	7.75	7.83	5,266,591
14 Feb 14	7.81700 +0.08	7.83	7.64	7.64	12,644,220
13 Feb 14	7.73700 +0.01	7.75	7.65	7.73	8,543,529
12 Feb 14	7.72400 +0.00	7.76	7.69	7.73	6,152,879
11 Feb 14	7.72300 +0.18	7.72	7.57	7.59	7,417,184
10 Feb 14	7.54400 +0.04	7.58	7.50	7.55	3,739,074
07 Feb 14	7.50100 +0.00	7.57	7.48	7.55	5,487,224
06 Feb 14	7.50100 +0.05	7.55	7.40	7.48	9,007,426
05 Feb 14	7.44800 +0.01	7.53	7.40	7.45	6,302,109
04 Feb 14	7.43800 -0.06	7.47	7.33	7.46	9,304,404
03 Feb 14	7.49800 -0.16	7.73	7.48	7.71	10,560,600
31 Jan 14	7.65600 -0.04	7.76	7.55	7.75	10,728,860
30 Jan 14	7.69500 +0.31	7.77	7.51	7.60	16,565,859
29 Jan 14	7.38400 +0.00	7.52	7.23	7.48	10,147,780
28 Jan 14	7.38100 +0.09	7.42	7.28	7.30	12,528,860
27 Jan 14	7.28900 -0.09	7.48	7.23	7.39	11,493,730
24 Jan 14	7.37800 -0.22	7.64	7.35	7.63	10,040,470
23 Jan 14	7.60000 -0.11	7.73	7.54	7.68	9,034,819
22 Jan 14	7.70600 -0.02	7.80	7.70	7.73	7,945,689
21 Jan 14	7.72100 +0.02	7.77	7.70	7.73	6,283,997
20 Jan 14	7.70600 +0.01	7.75	7.68	7.68	3,880,705
17 Jan 14	7.69700 +0.06	7.77	7.58	7.63	9,483,848
16 Jan 14	7.64100 +0.00	7.70	7.61	7.66	6,977,722
15 Jan 14	7.64200 +0.08	7.70	7.60	7.61	8,396,709
14 Jan 14	7.56000 -0.11	7.58	7.41	7.43	8,635,961
13 Jan 14	7.66700 +0.13	7.69	7.51	7.55	5,671,989
10 Jan 14	7.53600 +0.04	7.61	7.49	7.54	5,827,126
09 Jan 14	7.49500 -0.16	7.67	7.46	7.64	7,672,423
08 Jan 14	7.65000 +0.00	7.76	7.62	7.73	5,860,349
07 Jan 14	7.64600 -0.03	7.67	7.51	7.67	6,103,954
06 Jan 14	7.67900 -0.05	7.74	7.66	7.73	2,915,488
03 Jan 14	7.73200 +0.07	7.77	7.66	7.68	3,346,074
02 Jan 14	7.66700 -0.09	7.84	7.66	7.79	7,144,088
30 Dec 13	7.76000 -0.01	7.80	7.71	7.74	2,387,446
27 Dec 13	7.76800 +0.07	7.79	7.71	7.72	4,264,346
23 Dec 13	7.69700 +0.09	7.70	7.62	7.64	4,084,010
20 Dec 13	7.60700 +0.03	7.64	7.57	7.59	9,648,668
19 Dec 13	7.57900 +0.14	7.59	7.50	7.55	6,815,908
18 Dec 13	7.44300 +0.08	7.51	7.41	7.42	6,438,103
17 Dec 13	7.36100 +0.09	7.45	7.25	7.29	5,069,984
16 Dec 13	7.27300 -0.02	7.34	7.20	7.26	5,231,501
13 Dec 13	7.28900 +0.01	7.35	7.26	7.28	5,994,772
12 Dec 13	7.28000 -0.17	7.41	7.27	7.40	7,509,823
11 Dec 13	7.44800 +0.01	7.57	7.41	7.43	4,833,472
10 Dec 13	7.43400 -0.10	7.57	7.42	7.51	5,335,187
09 Dec 13	7.53500 +0.04	7.56	7.51	7.52	4,933,200
06 Dec 13	7.49800 +0.13	7.50	7.36	7.37	5,849,392
05 Dec 13	7.36800 -0.06	7.47	7.34	7.40	4,978,298
04 Dec 13	7.42400 +0.04	7.47	7.33	7.40	5,738,066
03 Dec 13	7.38600 -0.14	7.57	7.37	7.54	9,118,879
02 Dec 13	7.53000 +0.06	7.59	7.47	7.50	7,085,816
29 Nov 13	7.47000 +0.03	7.49	7.44	7.44	4,294,288
28 Nov 13	7.43600 +0.08	7.52	7.36	7.36	6,786,233
27 Nov 13	7.35700 +0.02	7.42	7.32	7.33	3,886,260
26 Nov 13	7.33800 +0.01	7.41	7.32	7.35	7,368,179
25 Nov 13	7.33200 +0.05	7.37	7.30	7.31	4,834,351
22 Nov 13	7.27700 +0.05	7.38	7.24	7.24	6,332,069
21 Nov 13	7.22400 -0.02	7.24	7.16	7.20	3,956,607
20 Nov 13	7.24400 +0.04	7.25	7.14	7.19	5,478,419
19 Nov 13	7.20100 +0.12	7.25	7.07	7.07	11,819,420
18 Nov 13	7.08400 -0.01	7.12	7.04	7.09	6,306,183
15 Nov 13	7.09600 +0.12	7.11	7.00	7.00	7,497,154
14 Nov 13	6.97500 +0.08	7.07	6.96	7.00	11,304,830
13 Nov 13	6.89200 +0.01	6.90	6.76	6.87	11,301,230
12 Nov 13	6.88000 -0.41	7.16	6.81	7.10	28,923,600
11 Nov 13	7.28900 +0.17	7.30	7.16	7.17	7,846,934
08 Nov 13	7.12100 +0.00	7.12	7.04	7.10	6,042,414
07 Nov 13	7.12500 -0.11	7.28	7.11	7.20	5,620,200
06 Nov 13	7.23300 +0.04	7.30	7.17	7.22	4,617,358
05 Nov 13	7.19000 +0.01	7.23	7.11	7.22	5,911,059
04 Nov 13	7.17800 +0.05	7.27	7.12	7.13	5,706,587
01 Nov 13	7.12800 +0.00	7.16	7.11	7.15	3,749,266
31 Oct 13	7.12900 +0.05	7.15	7.04	7.05	4,801,860
30 Oct 13	7.07500 -0.04	7.21	7.04	7.12	6,277,950
29 Oct 13	7.11400 +0.17	7.12	6.94	6.94	7,834,692
28 Oct 13	6.94000 +0.00	7.00	6.89	6.96	5,057,546
25 Oct 13	6.93700 -0.10	7.04	6.89	6.99	8,350,377
24 Oct 13	7.04000 -0.03	7.09	6.97	7.09	7,948,370
23 Oct 13	7.07200 -0.06	7.20	7.03	7.10	9,531,280
22 Oct 13	7.13200 -0.16	7.27	7.13	7.27	9,395,950
21 Oct 13	7.29000 +0.07	7.32	7.15	7.20	5,477,430
18 Oct 13	7.21800 +0.07	7.24	7.08	7.19	9,430,807
17 Oct 13	7.14900 -0.09	7.27	7.11	7.25	7,864,423
16 Oct 13	7.23900 -0.09	7.35	7.23	7.28	7,549,644
15 Oct 13	7.33100 -0.03	7.42	7.32	7.40	9,669,851
14 Oct 13	7.36500 -0.11	7.37	7.22	7.30	8,099,536
11 Oct 13	7.47900 +0.07	7.51	7.41	7.46	4,339,215
10 Oct 13	7.41200 +0.20	7.43	7.29	7.29	6,449,520
09 Oct 13	7.21600 -0.12	7.31	7.18	7.30	5,986,444
08 Oct 13	7.34000 +0.04	7.42	7.30	7.30	5,299,683
07 Oct 13	7.29700 -0.10	7.38	7.21	7.38	5,031,336
04 Oct 13	7.39400 +0.00	7.44	7.34	7.40	3,490,988
03 Oct 13	7.39000 -0.07	7.50	7.38	7.49	3,454,923
02 Oct 13	7.45900 -0.06	7.51	7.41	7.47	4,001,008
01 Oct 13	7.51500 +0.12	7.51	7.36	7.40	7,566,706
30 Sep 13	7.39500 -0.18	7.51	7.36	7.50	5,415,378
27 Sep 13	7.57400 +0.02	7.63	7.53	7.59	4,223,616
26 Sep 13	7.55500 -0.01	7.58	7.45	7.58	4,802,547
25 Sep 13	7.56900 +0.02	7.61	7.53	7.54	4,007,819
24 Sep 13	7.55200 -0.06	7.65	7.51	7.59	5,542,359
23 Sep 13	7.61200 +0.12	7.70	7.54	7.61	7,273,871
20 Sep 13	7.49200 -0.02	7.59	7.31	7.51	9,939,077
19 Sep 13	7.51400 -0.03	7.72	7.48	7.64	8,311,598
18 Sep 13	7.54300 +0.08	7.54	7.47	7.50	4,059,190
17 Sep 13	7.46200 -0.07	7.52	7.40	7.50	6,376,131
16 Sep 13	7.53400 +0.12	7.55	7.45	7.51	5,361,090
13 Sep 13	7.41400 -0.07	7.51	7.41	7.45	3,623,504
12 Sep 13	7.48000 +0.04	7.50	7.43	7.48	5,520,350
11 Sep 13	7.43700 +0.03	7.51	7.38	7.42	6,225,661
10 Sep 13	7.40300 +0.22	7.54	7.24	7.24	12,547,670
09 Sep 13	7.17800 +0.05	7.20	7.12	7.14	3,744,067
06 Sep 13	7.12600 -0.04	7.19	7.03	7.16	5,445,258
05 Sep 13	7.16600 +0.00	7.21	7.10	7.18	6,459,420
04 Sep 13	7.16500 +0.15	7.16	7.03	7.07	10,238,200
03 Sep 13	7.01200 -0.01	7.10	6.97	7.05	7,027,060
02 Sep 13	7.02600 +0.17	7.07	6.96	6.98	6,806,386
30 Aug 13	6.86000 +0.03	6.93	6.80	6.91	6,850,923
29 Aug 13	6.83100 +0.07	6.91	6.78	6.81	5,805,236
28 Aug 13	6.76000 -0.06	6.80	6.61	6.76	6,541,703
27 Aug 13	6.82200 -0.18	6.98	6.79	6.97	7,793,942
26 Aug 13	6.99800 -0.05	7.08	6.97	7.06	2,261,447
23 Aug 13	7.04900 -0.02	7.13	7.04	7.09	3,210,920
22 Aug 13	7.06800 +0.16	7.09	6.87	6.89	4,893,710
21 Aug 13	6.91200 +0.05	6.94	6.81	6.87	3,293,941
20 Aug 13	6.86700 -0.19	6.95	6.84	6.94	8,636,356
19 Aug 13	7.05500 -0.02	7.11	7.04	7.07	3,033,107
16 Aug 13	7.07800 +0.02	7.12	6.97	7.03	5,316,887
15 Aug 13	7.05800 -0.13	7.16	7.01	7.16	5,113,677
14 Aug 13	7.18700 +0.06	7.32	7.13	7.16	7,365,374
13 Aug 13	7.13000 +0.08	7.15	7.08	7.08	6,511,527
12 Aug 13	7.05300 +0.08	7.07	6.94	6.97	4,869,979
09 Aug 13	6.97500 -0.01	7.00	6.94	6.99	4,594,056
08 Aug 13	6.99000 +0.07	7.00	6.87	6.93	7,347,260
07 Aug 13	6.91700 +0.06	6.94	6.78	6.82	6,144,153
06 Aug 13	6.85400 +0.02	6.94	6.79	6.84	8,195,479
05 Aug 13	6.83800 +0.01	6.87	6.79	6.84	4,325,085
02 Aug 13	6.82500 -0.02	6.88	6.78	6.88	5,981,610
01 Aug 13	6.84900 +0.22	6.85	6.62	6.68	9,732,267
31 Jul 13	6.63400 -0.07	6.70	6.49	6.67	17,224,330
30 Jul 13	6.70000 -0.28	7.32	6.55	7.26	25,370,430
29 Jul 13	6.98400 -0.01	7.07	6.92	7.03	7,027,026
26 Jul 13	6.99100 -0.25	7.30	6.97	7.29	8,590,865
25 Jul 13	7.24100 +0.02	7.35	7.06	7.20	11,069,060
24 Jul 13	7.22400 +0.02	7.34	7.21	7.26	6,460,486
23 Jul 13	7.20100 +0.09	7.32	7.10	7.14	10,034,170
22 Jul 13	7.11000 +0.06	7.13	7.05	7.05	3,633,932
19 Jul 13	7.05000 -0.07	7.09	6.99	7.09	7,617,451
18 Jul 13	7.12300 +0.03	7.13	7.05	7.08	5,111,076
17 Jul 13	7.09200 +0.16	7.11	6.87	6.97	6,177,551
16 Jul 13	6.93500 -0.04	6.99	6.92	6.97	3,864,331
15 Jul 13	6.97200 +0.05	7.15	6.94	6.95	7,147,035
12 Jul 13	6.92600 +0.15	6.95	6.79	6.79	8,522,679
11 Jul 13	6.77300 +0.14	6.79	6.65	6.69	6,518,491
10 Jul 13	6.62800 +0.02	6.63	6.44	6.57	6,607,118
09 Jul 13	6.60300 +0.02	6.68	6.57	6.63	5,171,543
08 Jul 13	6.58400 +0.16	6.62	6.51	6.57	7,116,996
05 Jul 13	6.42700 -0.17	6.71	6.41	6.61	10,665,060
04 Jul 13	6.60100 +0.28	6.61	6.37	6.39	7,664,686
03 Jul 13	6.32500 -0.08	6.39	6.25	6.36	5,659,306
02 Jul 13	6.40600 +0.05	6.44	6.33	6.40	6,101,156
01 Jul 13	6.35900 -0.07	6.47	6.31	6.44	6,145,459
28 Jun 13	6.43000 -0.08	6.59	6.32	6.56	7,394,948
27 Jun 13	6.50700 +0.01	6.56	6.49	6.53	5,712,461
26 Jun 13	6.50000 +0.31	6.53	6.23	6.24	13,982,370
25 Jun 13	6.19100 +0.11	6.19	6.05	6.13	12,481,460
24 Jun 13	6.08300 -0.07	6.21	6.02	6.18	10,515,740
21 Jun 13	6.15600 -0.29	6.52	6.16	6.49	18,721,640
20 Jun 13	6.44200 -0.39	6.74	6.42	6.74	13,948,900
19 Jun 13	6.83500 +0.00	6.97	6.77	6.88	8,388,146
18 Jun 13	6.83500 +0.29	6.87	6.56	6.61	12,849,100
17 Jun 13	6.54400 -0.02	6.63	6.54	6.60	3,507,391
14 Jun 13	6.56000 +0.02	6.63	6.54	6.61	5,093,129
13 Jun 13	6.53700 +0.01	6.55	6.34	6.43	6,647,760
12 Jun 13	6.53200 -0.13	6.70	6.49	6.68	6,443,829
11 Jun 13	6.66500 +0.21	6.67	6.54	6.59	12,674,590
10 Jun 13	6.45100 +0.01	6.52	6.42	6.47	3,867,407
07 Jun 13	6.44100 +0.09	6.46	6.26	6.40	7,162,900
06 Jun 13	6.34600 -0.07	6.47	6.34	6.44	5,992,736
05 Jun 13	6.41700 -0.16	6.69	6.41	6.58	8,338,561
04 Jun 13	6.58200 +0.12	6.70	6.54	6.55	9,341,684
03 Jun 13	6.46600 -0.08	6.52	6.42	6.49	6,098,703
31 May 13	6.55000 -0.06	6.60	6.47	6.57	7,469,476
30 May 13	6.61000 +0.21	6.66	6.39	6.39	9,442,386
29 May 13	6.40000 -0.06	6.48	6.36	6.44	6,102,047
28 May 13	6.45900 +0.14	6.52	6.35	6.38	7,446,154
27 May 13	6.32200 +0.07	6.34	6.26	6.28	2,048,340
24 May 13	6.25100 -0.13	6.44	6.24	6.43	5,958,587
23 May 13	6.38000 -0.24	6.51	6.29	6.51	8,917,144
22 May 13	6.61900 -0.02	6.68	6.56	6.64	8,149,096
21 May 13	6.64300 +0.19	6.66	6.53	6.54	9,604,687
20 May 13	6.45500 +0.05	6.46	6.38	6.45	4,456,183
17 May 13	6.40100 -0.03	6.45	6.36	6.40	7,969,845
16 May 13	6.43000 -0.10	6.49	6.39	6.45	8,384,858
15 May 13	6.53400 -0.12	6.65	6.51	6.65	5,173,880
14 May 13	6.65200 +0.02	6.67	6.58	6.66	5,800,606
13 May 13	6.63500 -0.02	6.68	6.56	6.65	5,681,967
10 May 13	6.65900 -0.10	6.84	6.64	6.76	8,325,190
09 May 13	6.75500 +0.06	6.76	6.64	6.69	5,120,593
08 May 13	6.69900 +0.02	6.73	6.65	6.69	7,101,921
07 May 13	6.68200 +0.10	6.70	6.58	6.59	8,215,421
06 May 13	6.58200 -0.10	6.72	6.58	6.67	6,174,332
03 May 13	6.68100 +0.09	6.72	6.53	6.62	10,648,640
02 May 13	6.59000 +0.60	6.63	6.36	6.46	27,121,100
30 Apr 13	5.99500 +0.08	6.01	5.92	5.92	7,077,617
29 Apr 13	5.91100 +0.01	5.97	5.87	5.92	5,031,765
26 Apr 13	5.90500 +0.00	5.99	5.81	5.92	8,989,743
25 Apr 13	5.90900 +0.18	5.94	5.72	5.73	8,473,485
24 Apr 13	5.72600 +0.12	5.75	5.62	5.63	10,114,610
23 Apr 13	5.60200 +0.18	5.61	5.38	5.44	14,650,600
22 Apr 13	5.41900 -0.04	5.51	5.36	5.48	9,564,134
19 Apr 13	5.45900 -0.06	5.63	5.40	5.59	9,174,352
18 Apr 13	5.51500 +0.08	5.64	5.47	5.57	9,732,376
17 Apr 13	5.43400 -0.28	5.70	5.43	5.69	13,473,680
16 Apr 13	5.70900 +0.01	5.85	5.69	5.75	9,822,451
15 Apr 13	5.70300 -0.24	5.92	5.69	5.90	8,155,316
12 Apr 13	5.93900 -0.19	6.09	5.82	6.09	8,965,654
11 Apr 13	6.12800 +0.16	6.14	5.94	5.95	7,028,540
10 Apr 13	5.96300 +0.10	5.97	5.87	5.89	9,617,779
09 Apr 13	5.86500 -0.15	6.05	5.85	6.03	8,377,834
08 Apr 13	6.01100 -0.02	6.07	5.99	6.06	5,059,822
05 Apr 13	6.02800 -0.12	6.22	5.94	6.18	8,652,133
04 Apr 13	6.15100 -0.02	6.22	6.13	6.20	6,029,794
03 Apr 13	6.17300 +0.06	6.24	6.10	6.11	5,506,089
02 Apr 13	6.11500 -0.05	6.21	6.07	6.18	6,591,189
28 Mar 13	6.16000 -0.05	6.26	6.14	6.24	5,127,255
27 Mar 13	6.20700 -0.07	6.36	6.16	6.32	4,840,540
26 Mar 13	6.28100 +0.03	6.35	6.23	6.25	4,858,173
25 Mar 13	6.24900 +0.03	6.36	6.18	6.30	6,056,006
22 Mar 13	6.22100 -0.06	6.30	6.18	6.30	5,161,277
21 Mar 13	6.28400 -0.17	6.44	6.26	6.43	7,586,974
20 Mar 13	6.45300 +0.00	6.54	6.38	6.47	6,232,485
19 Mar 13	6.45000 -0.04	6.59	6.41	6.46	6,821,582
18 Mar 13	6.48800 -0.12	6.52	6.43	6.49	6,132,401
15 Mar 13	6.60500 +0.05	6.68	6.56	6.56	11,317,220
14 Mar 13	6.55900 -0.06	6.69	6.55	6.68	5,796,321
13 Mar 13	6.61900 -0.16	6.69	6.52	6.62	9,700,258
12 Mar 13	6.77900 -0.01	6.87	6.77	6.80	4,125,429
11 Mar 13	6.78800 -0.06	6.87	6.74	6.87	5,123,937
08 Mar 13	6.85000 +0.36	6.93	6.57	6.60	14,942,080
07 Mar 13	6.48500 -0.06	6.64	6.48	6.59	5,083,046
06 Mar 13	6.54800 +0.05	6.65	6.51	6.53	6,872,284
05 Mar 13	6.50300 +0.11	6.53	6.42	6.47	6,284,948
04 Mar 13	6.39000 -0.13	6.48	6.38	6.48	4,076,767
01 Mar 13	6.52300 -0.04	6.57	6.38	6.50	7,348,073
28 Feb 13	6.56100 +0.12	6.59	6.42	6.51	9,172,859
27 Feb 13	6.43900 +0.10	6.46	6.33	6.41	4,748,715
26 Feb 13	6.33600 -0.19	6.46	6.32	6.40	8,972,200
25 Feb 13	6.52700 +0.15	6.59	6.40	6.43	8,403,610
22 Feb 13	6.37200 -0.18	6.64	6.36	6.60	8,446,067
21 Feb 13	6.54900 -0.12	6.63	6.45	6.62	6,948,153
20 Feb 13	6.66800 +0.12	6.75	6.56	6.57	8,139,959
19 Feb 13	6.54700 +0.29	6.56	6.23	6.24	10,003,370
18 Feb 13	6.25500 -0.05	6.32	6.23	6.29	2,371,650
15 Feb 13	6.30300 +0.02	6.40	6.28	6.28	6,952,070
14 Feb 13	6.28600 -0.14	6.38	6.15	6.32	9,510,234
13 Feb 13	6.42700 +0.02	6.46	6.37	6.40	4,632,950
12 Feb 13	6.40800 -0.07	6.47	6.36	6.45	7,072,526
11 Feb 13	6.47900 -0.07	6.55	6.44	6.50	5,082,313
08 Feb 13	6.54500 +0.10	6.55	6.42	6.45	4,874,914
07 Feb 13	6.44700 -0.07	6.58	6.41	6.50	6,520,467
06 Feb 13	6.52100 -0.02	6.62	6.37	6.58	8,381,267
05 Feb 13	6.54200 -0.16	6.75	6.53	6.70	10,635,640
04 Feb 13	6.70000 -0.19	6.97	6.69	6.92	8,185,966
01 Feb 13	6.89100 +0.25	6.92	6.70	6.80	11,227,670
31 Jan 13	6.64500 +0.25	6.78	6.43	6.44	16,833,040
30 Jan 13	6.39400 -0.10	6.64	6.35	6.49	8,767,792
29 Jan 13	6.49800 -0.17	6.67	6.42	6.66	9,881,646
28 Jan 13	6.66500 -0.03	6.78	6.65	6.73	3,763,781
25 Jan 13	6.69500 +0.03	6.70	6.54	6.64	6,459,034
24 Jan 13	6.67000 -0.06	6.74	6.63	6.71	8,291,402
23 Jan 13	6.73000 +0.07	6.80	6.69	6.69	5,688,821
22 Jan 13	6.66100 -0.09	6.76	6.61	6.73	6,484,412
21 Jan 13	6.74800 +0.04	6.77	6.68	6.74	2,732,420
18 Jan 13	6.70400 -0.02	6.80	6.70	6.76	6,602,781
17 Jan 13	6.72200 +0.13	6.78	6.51	6.56	7,999,280
16 Jan 13	6.59200 -0.05	6.65	6.55	6.60	7,792,476
15 Jan 13	6.64200 +0.15	6.66	6.54	6.62	9,547,404
14 Jan 13	6.49400 -0.05	6.58	6.44	6.58	4,353,679
11 Jan 13	6.54000 -0.10	6.68	6.51	6.67	4,475,976
10 Jan 13	6.63900 +0.18	6.69	6.47	6.51	9,387,280
09 Jan 13	6.45800 +0.14	6.50	6.35	6.35	5,889,154
08 Jan 13	6.31900 -0.11	6.47	6.31	6.40	5,684,924
07 Jan 13	6.43100 -0.14	6.51	6.33	6.50	9,299,734
04 Jan 13	6.57400 +0.05	6.58	6.40	6.50	7,658,495
03 Jan 13	6.52400 +0.13	6.53	6.39	6.39	6,222,969
02 Jan 13	6.39500 +0.27	6.40	6.26	6.33	6,312,233
28 Dec 12	6.12900 -0.05	6.21	6.12	6.16	2,277,224
27 Dec 12	6.17600 -0.01	6.25	6.16	6.17	3,092,413
21 Dec 12	6.18800 +0.00	6.30	6.19	6.26	12,059,910
20 Dec 12	6.18900 -0.07	6.24	6.14	6.23	7,390,327
19 Dec 12	6.26400 +0.21	6.29	6.10	6.11	10,754,360
18 Dec 12	6.05300 +0.16	6.07	5.94	5.94	7,587,501
17 Dec 12	5.89400 +0.08	5.96	5.84	5.85	6,249,590
14 Dec 12	5.81800 +0.03	5.84	5.77	5.82	5,074,533
13 Dec 12	5.78500 +0.01	5.82	5.74	5.80	7,473,028
12 Dec 12	5.77000 -0.06	5.86	5.76	5.86	5,241,575
11 Dec 12	5.83300 +0.03	5.86	5.76	5.84	5,672,581
10 Dec 12	5.80300 -0.01	5.85	5.71	5.80	7,195,262
07 Dec 12	5.81300 +0.02	5.83	5.73	5.83	6,331,717
06 Dec 12	5.79400 +0.08	5.83	5.68	5.76	9,651,478
05 Dec 12	5.71600 +0.01	5.83	5.68	5.77	9,196,521
04 Dec 12	5.70500 -0.22	5.93	5.69	5.92	11,384,590
03 Dec 12	5.92700 +0.03	6.01	5.90	5.91	7,541,318
30 Nov 12	5.89600 -0.04	5.93	5.89	5.92	4,968,514
29 Nov 12	5.93300 +0.10	6.00	5.86	5.86	8,677,076
28 Nov 12	5.83400 -0.05	5.88	5.66	5.86	7,357,697
27 Nov 12	5.88000 +0.03	5.96	5.83	5.91	6,107,606
26 Nov 12	5.85000 -0.07	5.94	5.83	5.90	4,092,149
23 Nov 12	5.91600 +0.01	5.93	5.77	5.89	6,183,604
22 Nov 12	5.90600 +0.06	5.96	5.87	5.87	7,208,729
21 Nov 12	5.85100 +0.14	5.86	5.70	5.70	7,820,249
20 Nov 12	5.71400 +0.01	5.74	5.60	5.66	7,481,467
19 Nov 12	5.70300 +0.33	5.72	5.42	5.42	11,586,280
16 Nov 12	5.37000 -0.09	5.49	5.35	5.47	9,468,272
15 Nov 12	5.45800 -0.09	5.54	5.40	5.50	11,780,740
14 Nov 12	5.55000 +0.31	5.64	5.20	5.20	22,263,980
13 Nov 12	5.24200 -0.03	5.30	5.14	5.25	7,738,288
12 Nov 12	5.27200 -0.09	5.37	5.25	5.35	5,520,041
09 Nov 12	5.36500 +0.03	5.49	5.30	5.36	8,818,430
08 Nov 12	5.33000 -0.07	5.45	5.32	5.43	9,986,373
07 Nov 12	5.40000 -0.27	5.70	5.34	5.69	11,447,060
06 Nov 12	5.67300 +0.11	5.69	5.59	5.60	5,406,864
05 Nov 12	5.56500 +0.02	5.61	5.48	5.53	3,633,796
02 Nov 12	5.54600 +0.08	5.68	5.45	5.46	8,912,229
01 Nov 12	5.46600 +0.22	5.47	5.25	5.26	7,058,943
31 Oct 12	5.25000 -0.16	5.49	5.25	5.43	6,951,157
30 Oct 12	5.40900 +0.11	5.44	5.31	5.31	6,641,237
29 Oct 12	5.30100 +0.02	5.33	5.24	5.29	3,415,999
26 Oct 12	5.28600 +0.06	5.32	5.15	5.21	5,348,051
25 Oct 12	5.22200 +0.00	5.27	5.18	5.21	7,477,759
24 Oct 12	5.22400 -0.01	5.32	5.13	5.25	7,558,174
23 Oct 12	5.23300 -0.15	5.39	5.20	5.38	8,086,546
22 Oct 12	5.37900 +0.07	5.43	5.26	5.32	5,292,173
19 Oct 12	5.30500 -0.09	5.39	5.28	5.38	10,677,770
18 Oct 12	5.39100 +0.17	5.43	5.22	5.23	20,646,440
17 Oct 12	5.21800 +0.08	5.24	5.10	5.13	7,699,579
16 Oct 12	5.13600 +0.17	5.17	5.01	5.01	10,084,480
15 Oct 12	4.96200 -0.08	5.08	4.94	5.04	12,721,720
12 Oct 12	5.04600 -0.04	5.10	4.98	5.05	9,012,308
11 Oct 12	5.08400 +0.08	5.11	4.97	5.00	6,640,670
10 Oct 12	5.00000 -0.05	5.08	4.97	5.03	6,643,903
09 Oct 12	5.04900 -0.06	5.15	5.03	5.11	9,254,583
08 Oct 12	5.10700 -0.12	5.20	5.11	5.19	11,972,230
05 Oct 12	5.23100 +0.17	5.25	5.07	5.10	9,069,587
04 Oct 12	5.06500 +0.06	5.10	4.99	5.03	6,274,572
03 Oct 12	5.00600 -0.03	5.03	4.93	4.99	5,840,422
02 Oct 12	5.03400 -0.13	5.17	5.00	5.13	9,343,472
01 Oct 12	5.16000 +0.22	5.17	4.95	4.95	11,379,040
28 Sep 12	4.93800 -0.08	5.08	4.86	5.08	11,722,750
27 Sep 12	5.02100 +0.09	5.08	4.95	4.96	13,773,090
26 Sep 12	4.93500 -0.17	5.05	4.91	4.99	23,630,188
25 Sep 12	5.10600 -0.33	5.44	5.03	5.42	27,276,670
24 Sep 12	5.44000 -0.16	5.60	5.44	5.56	8,415,720
21 Sep 12	5.60200 -0.01	5.65	5.53	5.63	12,206,430
20 Sep 12	5.60900 -0.07	5.69	5.53	5.62	6,566,450
19 Sep 12	5.67800 -0.03	5.73	5.51	5.72	12,437,640
18 Sep 12	5.71200 -0.24	5.94	5.68	5.93	9,987,467
17 Sep 12	5.95500 -0.01	5.97	5.86	5.96	6,351,425
14 Sep 12	5.96900 +0.25	6.01	5.81	5.82	11,807,080
13 Sep 12	5.71800 -0.04	5.76	5.66	5.72	6,140,065
12 Sep 12	5.76200 +0.13	5.83	5.61	5.64	9,042,333
11 Sep 12	5.62900 +0.06	5.64	5.52	5.52	4,988,028
10 Sep 12	5.56700 -0.06	5.61	5.47	5.50	8,002,299
07 Sep 12	5.62800 +0.35	5.65	5.32	5.33	18,545,880
06 Sep 12	5.28000 +0.06	5.30	5.16	5.20	9,661,829
05 Sep 12	5.22400 -0.08	5.34	5.20	5.30	7,290,837
04 Sep 12	5.30100 -0.10	5.45	5.29	5.40	6,262,567
03 Sep 12	5.40300 -0.09	5.49	5.38	5.44	6,152,753
31 Aug 12	5.49500 +0.00	5.61	5.47	5.49	5,389,172
30 Aug 12	5.49800 -0.13	5.60	5.45	5.58	7,219,031
29 Aug 12	5.62300 -0.02	5.64	5.55	5.63	4,473,618
28 Aug 12	5.64000 -0.09	5.70	5.61	5.69	4,351,296
27 Aug 12	5.72800 +0.11	5.78	5.61	5.62	3,451,939
24 Aug 12	5.62000 -0.06	5.74	5.60	5.68	5,538,266
23 Aug 12	5.68400 -0.13	5.93	5.68	5.86	8,615,580
22 Aug 12	5.80900 -0.08	5.85	5.77	5.84	5,415,344
21 Aug 12	5.89300 +0.10	5.94	5.81	5.81	5,005,505
20 Aug 12	5.79400 -0.23	6.01	5.76	6.01	10,618,490
17 Aug 12	6.02400 +0.04	6.04	5.96	5.99	6,539,275
16 Aug 12	5.98200 +0.07	6.04	5.93	5.95	7,126,261
15 Aug 12	5.91000 +0.02	5.95	5.85	5.88	3,417,833
14 Aug 12	5.89000 +0.03	5.91	5.80	5.88	6,029,147
13 Aug 12	5.85500 -0.11	5.96	5.82	5.90	6,258,604
10 Aug 12	5.96300 +0.00	5.97	5.90	5.92	4,740,396
09 Aug 12	5.96000 +0.17	6.00	5.75	5.79	8,194,785
08 Aug 12	5.79100 -0.01	5.80	5.69	5.76	5,995,677
07 Aug 12	5.80500 +0.01	5.82	5.71	5.80	8,177,646
06 Aug 12	5.79800 +0.11	5.84	5.68	5.71	5,895,255
03 Aug 12	5.68400 +0.23	5.71	5.43	5.46	8,145,804
02 Aug 12	5.45200 -0.27	5.69	5.45	5.67	12,200,590
01 Aug 12	5.72000 -0.21	5.97	5.67	5.90	11,432,720
31 Jul 12	5.92900 +0.37	6.12	5.68	5.70	22,090,880
30 Jul 12	5.55700 +0.05	5.59	5.35	5.40	6,716,532
27 Jul 12	5.50900 +0.06	5.55	5.30	5.48	8,895,115
26 Jul 12	5.45200 +0.10	5.48	5.25	5.34	6,754,336
25 Jul 12	5.35100 -0.02	5.47	5.28	5.33	6,349,544
24 Jul 12	5.36900 -0.04	5.45	5.28	5.41	6,205,558
23 Jul 12	5.40900 -0.22	5.58	5.30	5.58	9,575,664
20 Jul 12	5.63300 -0.06	5.75	5.62	5.69	8,249,251
19 Jul 12	5.68900 +0.25	5.77	5.48	5.48	14,300,680
18 Jul 12	5.43700 +0.17	5.44	5.21	5.29	6,485,054
17 Jul 12	5.27000 -0.10	5.39	5.22	5.38	8,619,652
16 Jul 12	5.37200 +0.14	5.42	5.26	5.26	10,389,430
13 Jul 12	5.23000 +0.15	5.23	5.07	5.09	5,998,342
12 Jul 12	5.08300 -0.07	5.15	5.01	5.12	8,285,673
11 Jul 12	5.15700 -0.12	5.29	5.12	5.26	7,770,521
10 Jul 12	5.27600 +0.13	5.41	5.17	5.19	9,169,382
09 Jul 12	5.14900 -0.06	5.21	5.13	5.21	7,678,136
06 Jul 12	5.21300 -0.26	5.49	5.17	5.48	12,373,010
05 Jul 12	5.47600 -0.09	5.55	5.41	5.53	8,916,808
04 Jul 12	5.56700 +0.04	5.57	5.44	5.49	4,363,810
03 Jul 12	5.53000 +0.06	5.53	5.43	5.50	7,095,533
02 Jul 12	5.47500 +0.14	5.49	5.29	5.30	10,524,580
29 Jun 12	5.33200 +0.24	5.34	5.13	5.16	11,865,970
28 Jun 12	5.09500 -0.13	5.26	4.98	5.25	15,698,430
27 Jun 12	5.22700 -0.13	5.30	5.08	5.11	20,649,120
26 Jun 12	5.35300 -0.72	6.10	5.27	6.09	32,654,220
25 Jun 12	6.07100 -0.10	6.16	6.04	6.13	6,463,193
22 Jun 12	6.16700 -0.23	6.32	6.12	6.30	8,582,615
21 Jun 12	6.39700 +0.00	6.48	6.26	6.37	6,673,568
20 Jun 12	6.39800 +0.11	6.41	6.20	6.30	6,584,853
19 Jun 12	6.28600 +0.16	6.30	6.11	6.14	7,259,349
18 Jun 12	6.12300 +0.19	6.16	6.01	6.05	11,296,580
15 Jun 12	5.93400 -0.02	6.02	5.78	5.98	23,367,800
14 Jun 12	5.95800 -0.20	6.14	5.94	6.12	9,208,698
13 Jun 12	6.16000 +0.03	6.26	6.07	6.18	7,497,553
12 Jun 12	6.12900 -0.11	6.26	6.03	6.21	9,812,035
11 Jun 12	6.23600 +0.03	6.40	6.22	6.35	8,344,527
08 Jun 12	6.20400 -0.09	6.23	6.11	6.22	6,841,728
07 Jun 12	6.29500 +0.12	6.38	6.16	6.20	7,573,426
06 Jun 12	6.18000 +0.23	6.18	5.99	6.03	9,103,857
05 Jun 12	5.94700 +0.12	5.98	5.77	5.86	7,092,830
04 Jun 12	5.83200 -0.19	5.99	5.80	5.95	7,878,019
01 Jun 12	6.02500 -0.36	6.38	5.87	6.38	15,479,890
31 May 12	6.38800 +0.02	6.45	6.31	6.40	8,994,458
30 May 12	6.36700 -0.05	6.42	6.26	6.37	8,733,839
29 May 12	6.41600 +0.27	6.45	6.22	6.23	9,071,058
28 May 12	6.14400 +0.01	6.25	6.14	6.20	4,081,709
25 May 12	6.13800 -0.11	6.34	6.01	6.25	10,975,640
24 May 12	6.25000 -0.07	6.41	6.19	6.38	8,058,696
23 May 12	6.31800 -0.21	6.47	6.30	6.40	9,156,919
22 May 12	6.52400 +0.19	6.54	6.32	6.32	9,347,033
21 May 12	6.33200 +0.13	6.38	6.16	6.17	7,188,427
18 May 12	6.20100 -0.23	6.39	6.20	6.34	10,755,830
17 May 12	6.42900 -0.24	6.69	6.42	6.68	5,727,230
16 May 12	6.66400 -0.02	6.71	6.56	6.63	8,100,294
15 May 12	6.68700 +0.02	6.76	6.63	6.70	7,246,570
14 May 12	6.66600 -0.23	6.81	6.62	6.80	7,582,351
11 May 12	6.89700 +0.11	6.91	6.70	6.75	5,750,477
10 May 12	6.78400 +0.14	6.82	6.61	6.73	7,568,992
09 May 12	6.63900 -0.17	6.83	6.57	6.80	12,768,970
08 May 12	6.81000 -0.28	7.10	6.75	7.10	9,332,257
07 May 12	7.09000 +0.04	7.13	6.79	6.86	7,207,774
04 May 12	7.04600 -0.24	7.37	7.02	7.32	9,074,192
03 May 12	7.28100 -0.24	7.68	7.16	7.68	17,920,140
02 May 12	7.51700 +0.00	7.66	7.42	7.63	7,466,212
30 Apr 12	7.52100 +0.06	7.55	7.44	7.48	5,650,979
27 Apr 12	7.46200 -0.01	7.51	7.35	7.37	6,086,602
26 Apr 12	7.47100 +0.07	7.49	7.31	7.38	6,759,596
25 Apr 12	7.40300 +0.13	7.42	7.28	7.31	6,654,599
24 Apr 12	7.27200 +0.15	7.43	7.18	7.22	8,407,126
23 Apr 12	7.11900 -0.51	7.51	7.09	7.50	11,172,880
20 Apr 12	7.62600 -0.05	7.70	7.45	7.68	9,627,570
19 Apr 12	7.67300 +0.10	7.79	7.58	7.61	11,117,820
18 Apr 12	7.57700 +0.01	7.66	7.50	7.56	8,592,199
17 Apr 12	7.56600 +0.12	7.57	7.35	7.43	8,208,490
16 Apr 12	7.44400 +0.07	7.51	7.32	7.36	5,980,806
13 Apr 12	7.37400 -0.17	7.58	7.34	7.54	7,450,785
12 Apr 12	7.54300 +0.41	7.58	7.35	7.45	15,586,950
11 Apr 12	7.13200 +0.01	7.19	6.99	7.15	12,381,850
10 Apr 12	7.12600 -0.34	7.36	7.13	7.35	8,634,093
05 Apr 12	7.46200 +0.03	7.53	7.37	7.49	7,859,190
04 Apr 12	7.42800 -0.45	7.82	7.42	7.80	13,448,020
03 Apr 12	7.88000 +0.02	7.99	7.78	7.88	8,724,663
02 Apr 12	7.86200 +0.20	7.88	7.68	7.68	8,201,976
30 Mar 12	7.66600 +0.07	7.68	7.57	7.65	4,541,644
29 Mar 12	7.59400 -0.09	7.71	7.54	7.64	4,829,044
28 Mar 12	7.68700 +0.14	7.76	7.55	7.60	10,127,130
27 Mar 12	7.54900 -0.03	7.65	7.52	7.62	4,697,139
26 Mar 12	7.57600 +0.14	7.60	7.43	7.47	4,505,291
23 Mar 12	7.44000 +0.07	7.47	7.37	7.37	4,839,892
22 Mar 12	7.37000 -0.01	7.45	7.28	7.38	6,674,643
21 Mar 12	7.37500 -0.03	7.48	7.29	7.44	6,366,267
20 Mar 12	7.41000 -0.23	7.60	7.41	7.60	6,809,073
19 Mar 12	7.64400 +0.05	7.68	7.59	7.62	4,567,650
16 Mar 12	7.59800 -0.04	7.69	7.58	7.65	13,426,050
15 Mar 12	7.63800 +0.17	7.66	7.49	7.50	7,847,535
14 Mar 12	7.47000 -0.06	7.62	7.46	7.57	6,809,580
13 Mar 12	7.52600 -0.07	7.68	7.47	7.66	7,556,243
12 Mar 12	7.59300 +0.04	7.63	7.48	7.56	4,346,547
09 Mar 12	7.55700 -0.01	7.61	7.44	7.53	6,333,243
08 Mar 12	7.57000 +0.29	7.58	7.35	7.35	8,624,480
07 Mar 12	7.28000 +0.12	7.32	7.16	7.18	6,744,320
06 Mar 12	7.16000 -0.39	7.51	7.14	7.51	10,538,870
05 Mar 12	7.55000 -0.14	7.64	7.50	7.63	4,832,704
02 Mar 12	7.69500 +0.15	7.71	7.53	7.53	6,776,561
01 Mar 12	7.54600 -0.05	7.61	7.45	7.54	5,860,467
29 Feb 12	7.59100 -0.13	7.82	7.58	7.74	6,051,486
28 Feb 12	7.72500 +0.16	7.74	7.53	7.59	5,886,834
27 Feb 12	7.56200 -0.02	7.59	7.40	7.52	4,504,475
24 Feb 12	7.58600 +0.02	7.68	7.51	7.61	4,970,722
23 Feb 12	7.56700 +0.00	7.69	7.45	7.54	6,245,489
22 Feb 12	7.56600 -0.08	7.67	7.56	7.67	4,443,986
21 Feb 12	7.65000 -0.16	7.81	7.62	7.79	5,656,705
20 Feb 12	7.81000 +0.24	7.93	7.59	7.60	8,272,453
17 Feb 12	7.57100 +0.26	7.63	7.39	7.40	9,983,172
16 Feb 12	7.31200 -0.04	7.35	7.18	7.28	6,117,289
15 Feb 12	7.35200 +0.25	7.37	7.12	7.20	13,851,770
14 Feb 12	7.10300 -0.32	7.53	7.04	7.39	19,389,972
13 Feb 12	7.42500 -0.04	7.59	7.30	7.52	7,701,488
10 Feb 12	7.46700 +0.01	7.62	7.47	7.52	9,049,787
09 Feb 12	7.45500 -0.06	7.58	7.36	7.57	10,864,790
08 Feb 12	7.51200 -0.11	7.70	7.50	7.66	10,072,300
07 Feb 12	7.62400 -0.03	7.73	7.47	7.70	7,946,892
06 Feb 12	7.65200 +0.05	7.77	7.55	7.60	7,500,314
03 Feb 12	7.60600 +0.15	7.64	7.41	7.43	9,261,322
02 Feb 12	7.45400 +0.09	7.52	7.35	7.39	10,621,840
01 Feb 12	7.36900 +0.39	7.40	7.05	7.10	20,726,100
31 Jan 12	6.97600 +0.08	7.09	6.95	6.96	7,669,104
30 Jan 12	6.90000 -0.21	7.10	6.90	7.03	8,156,143
27 Jan 12	7.11000 +0.00	7.15	7.01	7.06	7,130,546
26 Jan 12	7.11400 +0.13	7.14	6.98	7.02	8,440,155
25 Jan 12	6.98600 +0.07	6.99	6.89	6.99	7,435,520
24 Jan 12	6.91700 -0.07	6.96	6.83	6.94	8,419,244
23 Jan 12	6.99000 +0.13	7.01	6.81	6.85	7,311,343
20 Jan 12	6.86400 -0.09	7.01	6.82	7.01	9,774,481
19 Jan 12	6.95100 -0.02	7.07	6.85	7.01	12,460,090
18 Jan 12	6.96700 +0.20	6.98	6.80	6.81	16,545,939
17 Jan 12	6.76800 +0.22	6.77	6.55	6.62	11,770,860
16 Jan 12	6.55000 +0.20	6.58	6.31	6.32	7,896,664
13 Jan 12	6.35000 +0.02	6.41	6.26	6.41	7,601,508
12 Jan 12	6.33000 -0.10	6.51	6.27	6.45	8,620,154
11 Jan 12	6.42600 +0.13	6.45	6.28	6.28	10,374,540
10 Jan 12	6.29400 +0.13	6.33	6.19	6.24	7,061,449
09 Jan 12	6.16300 -0.03	6.21	6.13	6.16	4,513,785
06 Jan 12	6.19000 +0.02	6.28	6.15	6.18	5,911,187
05 Jan 12	6.16700 +0.10	6.18	6.05	6.06	6,488,989
04 Jan 12	6.06300 -0.02	6.12	6.04	6.05	4,352,903
03 Jan 12	6.08100 +0.02	6.17	6.08	6.10	6,969,455
02 Jan 12	6.06000 +0.24	6.08	5.81	5.83	5,980,239
30 Dec 11	5.81600 +0.02	5.84	5.76	5.82	1,671,188
29 Dec 11	5.79400 +0.06	5.81	5.71	5.75	3,189,147
28 Dec 11	5.73100 -0.10	5.87	5.72	5.82	3,172,404
27 Dec 11	5.83200 +0.01	5.86	5.79	5.81	1,884,829
23 Dec 11	5.81800 +0.05	5.82	5.74	5.80	2,336,900
22 Dec 11	5.76500 +0.06	5.79	5.70	5.73	4,162,545
21 Dec 11	5.70100 -0.07	5.87	5.69	5.83	5,686,784
20 Dec 11	5.77100 +0.16	5.77	5.55	5.61	5,984,006
19 Dec 11	5.60900 -0.16	5.78	5.59	5.70	6,255,338
16 Dec 11	5.76500 -0.04	5.85	5.73	5.85	13,096,300
15 Dec 11	5.80100 +0.17	5.87	5.63	5.68	9,159,778
14 Dec 11	5.63300 -0.09	5.72	5.59	5.67	8,842,115
13 Dec 11	5.72500 -0.01	5.85	5.71	5.78	8,902,288
12 Dec 11	5.73600 -0.14	5.92	5.72	5.87	9,577,814
09 Dec 11	5.87700 -0.10	5.98	5.74	5.87	13,972,880
08 Dec 11	5.98000 -0.09	6.17	5.98	6.12	7,888,694
07 Dec 11	6.07400 -0.18	6.34	6.03	6.33	7,651,680
06 Dec 11	6.25400 -0.02	6.30	6.19	6.20	6,382,073
05 Dec 11	6.27100 +0.01	6.35	6.16	6.32	5,703,809
02 Dec 11	6.26300 +0.05	6.34	6.25	6.28	7,751,811
01 Dec 11	6.21700 +0.07	6.29	6.12	6.17	9,480,845
30 Nov 11	6.14200 +0.25	6.19	5.79	5.85	13,325,500
29 Nov 11	5.89000 -0.01	6.00	5.77	5.84	9,061,182
28 Nov 11	5.90000 +0.15	5.94	5.77	5.80	7,599,780
25 Nov 11	5.74800 +0.13	5.80	5.53	5.65	9,480,562
24 Nov 11	5.62200 +0.03	5.76	5.55	5.68	9,566,157
23 Nov 11	5.59200 +0.07	5.73	5.41	5.46	14,212,590
22 Nov 11	5.51800 -0.22	5.79	5.51	5.75	10,630,870
21 Nov 11	5.74000 -0.17	5.88	5.69	5.88	11,066,510
18 Nov 11	5.91400 -0.14	6.05	5.81	5.99	14,225,170
17 Nov 11	6.05000 -0.21	6.27	5.99	6.25	14,513,710
16 Nov 11	6.25700 -0.19	6.29	6.05	6.09	18,624,052
15 Nov 11	6.45000 -0.23	6.64	6.34	6.61	11,474,810
14 Nov 11	6.67900 +0.00	6.79	6.64	6.77	7,465,693
11 Nov 11	6.68000 +0.17	6.69	6.51	6.52	6,438,353
10 Nov 11	6.51400 -0.01	6.64	6.34	6.36	10,688,100
09 Nov 11	6.51900 -0.17	6.79	6.41	6.76	12,539,140
08 Nov 11	6.68700 +0.22	6.76	6.48	6.49	11,460,950
07 Nov 11	6.46300 -0.04	6.56	6.32	6.41	8,028,066
04 Nov 11	6.50200 +0.02	6.62	6.45	6.53	10,489,910
03 Nov 11	6.48400 +0.30	6.50	6.00	6.06	15,621,260
02 Nov 11	6.18500 +0.14	6.22	5.99	6.14	12,337,730
01 Nov 11	6.04200 -0.49	6.33	5.81	6.31	25,959,480
31 Oct 11	6.52900 -0.05	6.62	6.50	6.54	8,495,801
28 Oct 11	6.58100 -0.02	6.78	6.54	6.65	10,943,200
27 Oct 11	6.60200 +0.24	6.65	6.46	6.53	13,610,040
26 Oct 11	6.36200 -0.08	6.54	6.28	6.41	10,011,780
25 Oct 11	6.44600 +0.18	6.52	6.16	6.22	15,951,020
24 Oct 11	6.27000 +0.16	6.28	6.07	6.13	8,482,677
21 Oct 11	6.10800 +0.18	6.11	5.85	5.95	13,045,360
20 Oct 11	5.92500 -0.04	6.05	5.84	5.90	8,347,656
19 Oct 11	5.97000 -0.07	6.07	5.89	6.07	10,671,440
18 Oct 11	6.04000 -0.04	6.10	5.87	5.98	11,344,450
17 Oct 11	6.07800 -0.01	6.33	6.02	6.20	13,700,910
14 Oct 11	6.08600 -0.26	6.57	6.00	6.39	32,474,960
13 Oct 11	6.34400 +0.05	6.42	6.28	6.38	18,975,788
12 Oct 11	6.29600 +0.22	6.36	5.98	6.07	14,548,840
11 Oct 11	6.07800 +0.03	6.13	5.94	6.05	13,486,320
10 Oct 11	6.04300 +0.31	6.04	5.65	5.80	10,541,220
07 Oct 11	5.73600 +0.04	5.87	5.63	5.71	9,644,539
06 Oct 11	5.69400 +0.22	5.69	5.45	5.52	14,491,370
05 Oct 11	5.47400 +0.26	5.49	5.27	5.40	12,848,700
04 Oct 11	5.21500 -0.18	5.30	5.00	5.29	17,512,490
03 Oct 11	5.39300 -0.19	5.45	5.27	5.40	9,344,527
30 Sep 11	5.58800 -0.21	5.74	5.50	5.71	14,967,620
29 Sep 11	5.79600 -0.14	6.00	5.76	5.88	9,390,357
28 Sep 11	5.93800 -0.16	6.16	5.89	6.07	9,205,674
27 Sep 11	6.09800 +0.30	6.11	5.91	5.97	11,155,380
26 Sep 11	5.79300 -0.07	6.00	5.67	5.75	13,150,950
23 Sep 11	5.86000 +0.06	5.89	5.52	5.87	12,191,710
22 Sep 11	5.79700 -0.33	6.03	5.76	5.94	11,898,090
21 Sep 11	6.12400 -0.22	6.34	6.10	6.32	11,314,820
20 Sep 11	6.34500 +0.37	6.34	5.89	5.91	14,610,420
19 Sep 11	5.97300 -0.26	6.15	5.96	6.05	14,661,990
16 Sep 11	6.22900 -0.07	6.44	6.18	6.41	17,803,820
15 Sep 11	6.30300 +0.09	6.38	6.20	6.27	16,683,080
14 Sep 11	6.21600 +0.28	6.23	5.81	5.82	18,306,640
13 Sep 11	5.94100 +0.22	5.97	5.59	5.85	19,441,712
12 Sep 11	5.71700 +0.15	5.77	5.40	5.42	14,940,010
09 Sep 11	5.56600 -0.08	5.71	5.50	5.58	18,271,740
08 Sep 11	5.64400 +0.05	5.74	5.47	5.57	13,807,520
07 Sep 11	5.59000 +0.44	5.59	5.26	5.34	23,041,212
06 Sep 11	5.14800 -0.12	5.36	4.89	5.23	25,927,632
05 Sep 11	5.27000 -0.42	5.58	5.24	5.54	13,340,340
02 Sep 11	5.69300 -0.18	5.82	5.59	5.80	9,176,048
01 Sep 11	5.87400 -0.06	5.95	5.77	5.95	10,370,010
31 Aug 11	5.93700 +0.13	6.02	5.82	5.82	14,596,720
30 Aug 11	5.81200 -0.03	5.93	5.72	5.88	7,846,272
29 Aug 11	5.84600 +0.14	5.91	5.73	5.80	6,559,929
26 Aug 11	5.71000 +0.06	5.74	5.50	5.63	10,282,340
25 Aug 11	5.65300 -0.13	5.91	5.54	5.87	14,475,690
24 Aug 11	5.78600 +0.14	5.91	5.65	5.71	13,662,520
23 Aug 11	5.64500 +0.10	5.77	5.48	5.66	11,383,560
22 Aug 11	5.54500 -0.01	5.79	5.43	5.47	18,369,960
19 Aug 11	5.55900 +0.05	5.72	5.20	5.43	26,314,620
18 Aug 11	5.50400 -0.32	5.78	5.45	5.71	23,567,920
17 Aug 11	5.82200 -0.23	6.01	5.78	5.96	14,396,800
16 Aug 11	6.05500 -0.14	6.15	5.71	6.14	21,178,368
15 Aug 11	6.19100 -0.10	6.43	6.09	6.42	11,950,770
12 Aug 11	6.29500 +0.27	6.34	5.93	6.04	19,587,800
11 Aug 11	6.02500 +0.43	6.10	5.62	5.85	24,743,830
10 Aug 11	5.59400 -0.19	6.15	5.52	6.08	31,034,108
09 Aug 11	5.78800 +0.34	5.80	5.03	5.45	33,945,460
08 Aug 11	5.45200 -0.49	5.95	5.41	5.75	26,789,600
05 Aug 11	5.94500 -0.01	6.21	5.30	5.40	36,568,152
04 Aug 11	5.95500 -0.45	6.54	5.83	6.53	26,709,120
03 Aug 11	6.40200 -0.27	6.57	6.29	6.45	22,268,760
02 Aug 11	6.67200 -0.20	6.96	6.64	6.82	15,612,280
01 Aug 11	6.87200 -0.13	7.23	6.84	7.21	11,689,820
29 Jul 11	7.00700 +0.06	7.06	6.81	6.86	13,511,100
28 Jul 11	6.95100 -0.25	7.41	6.88	7.30	26,942,220
27 Jul 11	7.19900 -0.01	7.24	7.07	7.13	9,831,538
26 Jul 11	7.20600 -0.06	7.26	7.13	7.18	9,251,978
25 Jul 11	7.26300 +0.05	7.28	7.09	7.12	6,867,757
22 Jul 11	7.21100 +0.09	7.27	7.11	7.20	11,150,650
21 Jul 11	7.12400 -0.09	7.22	6.83	7.22	27,418,132
20 Jul 11	7.21000 -0.24	7.57	7.16	7.48	20,424,940
19 Jul 11	7.44700 +0.34	7.45	7.15	7.15	10,163,260
18 Jul 11	7.10300 -0.16	7.26	7.07	7.22	12,068,980
15 Jul 11	7.26500 -0.18	7.39	7.22	7.37	13,580,500
14 Jul 11	7.44000 -0.06	7.49	7.38	7.40	5,963,379
13 Jul 11	7.50000 +0.02	7.54	7.35	7.43	14,114,860
12 Jul 11	7.48300 -0.28	7.62	7.28	7.47	22,665,028
11 Jul 11	7.76200 -0.17	7.87	7.67	7.75	12,395,630
08 Jul 11	7.93700 -0.18	8.16	7.91	8.13	11,895,500
07 Jul 11	8.11500 +0.09	8.11	7.95	8.04	9,408,093
06 Jul 11	8.02900 +0.09	8.03	7.92	7.94	7,933,119
05 Jul 11	7.94000 -0.08	8.05	7.91	8.02	7,064,996
04 Jul 11	8.01500 +0.15	8.04	7.85	7.87	6,721,249
01 Jul 11	7.86500 +0.11	7.89	7.70	7.77	8,653,352
30 Jun 11	7.75200 +0.07	7.80	7.65	7.70	9,378,839
29 Jun 11	7.67900 +0.26	7.69	7.45	7.46	12,986,740
28 Jun 11	7.41600 +0.06	7.47	7.31	7.39	8,124,575
27 Jun 11	7.36000 -0.01	7.42	7.32	7.35	5,320,286
24 Jun 11	7.36700 +0.07	7.49	7.34	7.40	8,900,941
23 Jun 11	7.30000 -0.12	7.44	7.26	7.38	10,017,730
22 Jun 11	7.42300 +0.06	7.45	7.30	7.38	10,061,890
21 Jun 11	7.36300 +0.09	7.38	7.24	7.32	8,735,990
20 Jun 11	7.27100 +0.01	7.32	7.13	7.18	9,026,268
17 Jun 11	7.26500 -0.13	7.43	7.17	7.34	16,280,460
16 Jun 11	7.39500 -0.08	7.48	7.27	7.41	11,788,910
15 Jun 11	7.47400 -0.13	7.59	7.42	7.57	8,984,803
14 Jun 11	7.60300 +0.14	7.67	7.51	7.55	7,455,718
13 Jun 11	7.46400 +0.00	7.53	7.43	7.45	5,471,456
10 Jun 11	7.46100 -0.18	7.66	7.43	7.65	11,117,820
09 Jun 11	7.64500 -0.05	7.64	7.40	7.60	16,545,471
08 Jun 11	7.69400 -0.20	7.88	7.68	7.87	10,484,540
07 Jun 11	7.88900 +0.11	7.99	7.77	7.78	12,306,850
06 Jun 11	7.78000 -0.06	7.82	7.70	7.82	7,393,659
03 Jun 11	7.84200 +0.05	7.87	7.72	7.80	8,578,469
02 Jun 11	7.78800 -0.19	7.91	7.73	7.86	6,360,106
01 Jun 11	7.98200 -0.06	8.12	7.95	8.05	10,508,500
31 May 11	8.04100 +0.19	8.09	7.90	7.93	12,007,600
30 May 11	7.85200 -0.02	7.92	7.82	7.85	3,021,609
27 May 11	7.86900 +0.09	7.93	7.77	7.85	5,774,667
26 May 11	7.78000 -0.08	7.97	7.76	7.92	6,612,529
25 May 11	7.85800 -0.01	7.87	7.72	7.77	9,091,676
24 May 11	7.86500 +0.16	7.95	7.74	7.76	10,698,960
23 May 11	7.70900 -0.32	7.93	7.67	7.90	12,054,140
20 May 11	8.03000 -0.06	8.21	7.97	8.12	10,714,680
19 May 11	8.09100 +0.18	8.11	7.93	7.95	10,800,470
18 May 11	7.90900 +0.04	7.99	7.85	7.95	8,104,289
17 May 11	7.86700 -0.32	8.16	7.87	8.15	13,993,600
16 May 11	8.18300 +0.00	8.20	8.06	8.13	9,331,503
13 May 11	8.18700 -0.09	8.31	8.19	8.30	10,323,950
12 May 11	8.27700 +0.05	8.28	8.09	8.15	11,449,020
11 May 11	8.23000 -0.01	8.29	8.06	8.25	15,001,990
10 May 11	8.23800 +0.24	8.24	8.07	8.07	15,719,680
09 May 11	7.99500 +0.09	8.03	7.89	7.91	10,376,480
06 May 11	7.90800 +0.03	7.93	7.68	7.85	11,000,340
05 May 11	7.87500 +0.01	7.98	7.71	7.91	10,942,140
04 May 11	7.86300 -0.06	8.00	7.83	7.95	14,828,540
03 May 11	7.92000 +0.18	8.01	7.73	7.73	23,245,730
02 May 11	7.74000 +0.08	7.79	7.71	7.71	5,647,600
29 Apr 11	7.66400 +0.04	7.69	7.59	7.64	4,868,231
28 Apr 11	7.62500 +0.01	7.67	7.51	7.64	7,262,459
27 Apr 11	7.61000 -0.04	7.68	7.57	7.67	8,000,559
26 Apr 11	7.65000 +0.23	7.65	7.40	7.44	8,821,732
21 Apr 11	7.41600 -0.03	7.55	7.38	7.54	7,470,921
20 Apr 11	7.44600 +0.31	7.48	7.29	7.29	17,171,608
19 Apr 11	7.14000 +0.03	7.28	7.11	7.24	16,125,700
18 Apr 11	7.10500 +0.11	7.13	6.82	7.00	23,894,900
15 Apr 11	6.99300 +0.08	7.05	6.89	6.91	10,069,020
14 Apr 11	6.91000 -0.15	7.05	6.88	7.05	10,866,470
13 Apr 11	7.05700 +0.05	7.19	7.01	7.11	11,736,140
12 Apr 11	7.01000 -0.35	7.26	6.99	7.26	13,731,320
11 Apr 11	7.35600 +0.07	7.36	7.21	7.26	9,278,219
08 Apr 11	7.28200 -0.18	7.58	7.27	7.50	12,125,070
07 Apr 11	7.45800 -0.16	7.65	7.45	7.62	10,530,650
06 Apr 11	7.62000 -0.13	7.79	7.59	7.79	12,852,550
05 Apr 11	7.75000 +0.29	7.77	7.59	7.74	16,899,150
04 Apr 11	7.46300 +0.11	7.50	7.33	7.36	9,167,784
01 Apr 11	7.35400 +0.12	7.35	7.23	7.30	7,945,496
31 Mar 11	7.23500 -0.06	7.32	7.23	7.30	6,775,934
30 Mar 11	7.29400 +0.17	7.30	7.18	7.18	10,579,110
29 Mar 11	7.12400 -0.08	7.22	7.05	7.20	9,390,897
28 Mar 11	7.20000 -0.03	7.26	7.14	7.22	8,613,724
25 Mar 11	7.23000 -0.01	7.33	7.20	7.30	10,007,820
24 Mar 11	7.24000 +0.14	7.24	7.05	7.07	12,938,120
23 Mar 11	7.10000 -0.04	7.16	6.95	7.11	12,732,420
22 Mar 11	7.14000 -0.03	7.34	7.07	7.25	16,358,740
21 Mar 11	7.16500 +0.34	7.16	7.00	7.03	13,640,280
18 Mar 11	6.82700 -0.14	7.10	6.83	7.05	19,219,620
17 Mar 11	6.97200 +0.06	7.07	6.90	6.95	16,222,840
16 Mar 11	6.90900 -0.02	7.20	6.91	7.11	27,706,392
15 Mar 11	6.92800 -0.32	7.06	6.63	7.00	32,416,000
14 Mar 11	7.24400 -0.08	7.38	7.05	7.09	17,041,972
11 Mar 11	7.32500 +0.11	7.32	6.92	7.04	21,709,240
10 Mar 11	7.21200 -0.27	7.38	7.16	7.38	21,413,820
09 Mar 11	7.48200 -0.29	7.78	7.45	7.78	15,652,240
08 Mar 11	7.76800 +0.04	7.81	7.59	7.76	10,223,160
07 Mar 11	7.73300 +0.04	7.89	7.62	7.63	9,938,340
04 Mar 11	7.69000 -0.13	7.95	7.64	7.88	8,914,569
03 Mar 11	7.82000 +0.04	7.89	7.79	7.85	7,171,820
02 Mar 11	7.78000 -0.08	7.82	7.68	7.78	11,023,930
01 Mar 11	7.85800 -0.07	8.18	7.80	7.99	12,821,580
28 Feb 11	7.92800 +0.15	8.00	7.75	7.78	9,425,793
25 Feb 11	7.77700 +0.11	7.84	7.68	7.70	9,080,304
24 Feb 11	7.66300 -0.01	7.78	7.57	7.60	10,812,860
23 Feb 11	7.66800 -0.34	7.97	7.66	7.95	14,124,770
22 Feb 11	8.01100 +0.19	8.04	7.56	7.70	17,128,188
21 Feb 11	7.82100 -0.18	8.09	7.82	7.99	11,239,710
18 Feb 11	8.00100 -0.03	8.04	7.93	7.99	11,050,900
17 Feb 11	8.03600 -0.07	8.20	8.02	8.15	11,712,290
16 Feb 11	8.10600 +0.03	8.16	8.06	8.10	8,151,753
15 Feb 11	8.07100 -0.16	8.22	8.07	8.20	8,400,668
14 Feb 11	8.22700 +0.03	8.28	8.17	8.25	6,894,426
11 Feb 11	8.20000 +0.07	8.23	8.03	8.10	9,655,163
10 Feb 11	8.13400 -0.01	8.18	7.96	8.13	11,216,090
09 Feb 11	8.14000 -0.13	8.32	8.12	8.28	10,900,990
08 Feb 11	8.27000 +0.07	8.27	8.16	8.23	9,949,193
07 Feb 11	8.20000 +0.17	8.21	8.01	8.06	9,251,441
04 Feb 11	8.03000 +0.01	8.06	8.00	8.06	9,468,880
03 Feb 11	8.02300 +0.05	8.08	7.89	7.99	12,681,650
02 Feb 11	7.97000 +0.15	8.05	7.85	7.86	16,289,290
01 Feb 11	7.82200 +0.10	7.98	7.80	7.92	25,703,360
31 Jan 11	7.72100 -0.01	7.84	7.63	7.70	12,225,280
28 Jan 11	7.73500 -0.03	7.82	7.66	7.73	9,449,544
27 Jan 11	7.76500 +0.07	7.81	7.60	7.70	11,214,480
26 Jan 11	7.69100 +0.12	7.74	7.54	7.61	10,737,320
25 Jan 11	7.57000 +0.35	7.57	7.23	7.32	16,327,720
24 Jan 11	7.22100 -0.05	7.33	7.16	7.29	7,958,292
21 Jan 11	7.27000 -0.04	7.40	7.24	7.36	14,764,620
20 Jan 11	7.30600 -0.23	7.53	7.24	7.51	18,863,688
19 Jan 11	7.53700 -0.25	7.95	7.51	7.90	16,303,360
18 Jan 11	7.79100 +0.40	7.89	7.54	7.55	23,972,900
17 Jan 11	7.39400 +0.05	7.44	7.34	7.35	7,612,733
14 Jan 11	7.34000 +0.11	7.37	7.23	7.30	12,126,550
13 Jan 11	7.22800 +0.00	7.27	7.10	7.25	9,682,623
12 Jan 11	7.22700 +0.06	7.32	7.16	7.18	15,045,730
11 Jan 11	7.16300 +0.35	7.16	6.82	6.84	13,455,530
10 Jan 11	6.81300 -0.22	7.05	6.81	7.00	9,019,068
07 Jan 11	7.03400 +0.00	7.09	6.99	7.03	6,530,397
06 Jan 11	7.03000 +0.01	7.18	7.00	7.02	9,198,307
05 Jan 11	7.02000 +0.00	7.13	6.93	7.03	13,481,750
04 Jan 11	7.02000 -0.20	7.26	7.02	7.22	12,179,720
03 Jan 11	7.21700 +0.25	7.22	7.00	7.01	7,883,567
30 Dec 10	6.96300 -0.07	7.03	6.93	7.01	3,049,771
29 Dec 10	7.02800 +0.01	7.04	6.99	7.01	3,576,427
28 Dec 10	7.01300 +0.03	7.05	6.97	7.00	3,465,415
27 Dec 10	6.98300 -0.18	7.19	6.98	7.15	5,483,102
23 Dec 10	7.16500 -0.09	7.27	7.13	7.25	5,726,087
22 Dec 10	7.25000 +0.11	7.26	7.12	7.12	8,999,839
21 Dec 10	7.13500 +0.08	7.17	7.07	7.07	7,475,866
20 Dec 10	7.05300 +0.00	7.08	7.01	7.05	5,926,052
17 Dec 10	7.04900 +0.01	7.09	7.00	7.06	11,917,820
16 Dec 10	7.04300 +0.06	7.14	6.94	7.00	10,173,710
15 Dec 10	6.98000 -0.06	7.10	6.96	7.03	9,758,301
14 Dec 10	7.04000 -0.15	7.25	6.99	7.18	13,628,670
13 Dec 10	7.18600 -0.02	7.33	7.17	7.28	8,208,005
10 Dec 10	7.21000 +0.24	7.33	6.81	6.98	19,019,280
09 Dec 10	6.97100 -0.33	7.47	6.92	7.42	32,564,120
08 Dec 10	7.30500 +0.00	7.38	7.26	7.33	9,911,314
07 Dec 10	7.30900 -0.26	7.70	7.25	7.64	28,162,460
06 Dec 10	7.57000 +0.19	7.67	7.42	7.43	14,774,690
03 Dec 10	7.38000 +0.20	7.38	7.18	7.18	15,204,730
02 Dec 10	7.17900 +0.13	7.19	7.02	7.09	19,295,570
01 Dec 10	7.04500 +0.20	7.05	6.82	6.86	15,228,530
30 Nov 10	6.84600 +0.07	6.91	6.76	6.85	14,199,630
29 Nov 10	6.77600 -0.05	6.95	6.72	6.86	14,104,640
26 Nov 10	6.83100 +0.07	6.84	6.66	6.73	13,925,530
25 Nov 10	6.76000 +0.20	6.76	6.57	6.57	13,534,660
24 Nov 10	6.55600 +0.17	6.56	6.26	6.40	14,253,000
23 Nov 10	6.38900 -0.11	6.47	6.34	6.46	13,059,360
22 Nov 10	6.50300 -0.08	6.64	6.48	6.63	15,630,180
19 Nov 10	6.58700 -0.03	6.70	6.46	6.68	15,999,390
18 Nov 10	6.61300 +0.31	6.63	6.42	6.42	24,542,312
17 Nov 10	6.30700 +0.08	6.40	6.20	6.22	20,218,700
16 Nov 10	6.22300 +0.25	6.39	5.85	5.90	48,767,000
15 Nov 10	5.97000 -0.05	6.02	5.88	5.93	11,879,610
12 Nov 10	6.01800 +0.13	6.06	5.71	5.80	15,992,490
11 Nov 10	5.89300 -0.13	6.15	5.84	6.12	17,944,340
10 Nov 10	6.01800 -0.23	6.22	5.96	6.22	17,695,688
09 Nov 10	6.24800 +0.10	6.31	6.12	6.13	16,757,410
08 Nov 10	6.14400 +0.19	6.17	5.90	5.91	15,877,580
05 Nov 10	5.95200 +0.07	5.96	5.83	5.91	13,598,200
04 Nov 10	5.88000 +0.22	5.90	5.73	5.75	15,621,460
03 Nov 10	5.66400 -0.01	5.75	5.65	5.70	10,676,510
02 Nov 10	5.67300 +0.02	5.69	5.61	5.63	8,225,740
01 Nov 10	5.65000 -0.01	5.71	5.61	5.70	5,784,981
29 Oct 10	5.65600 -0.07	5.72	5.61	5.70	8,558,618
28 Oct 10	5.72500 +0.04	5.80	5.69	5.76	9,192,397
27 Oct 10	5.68800 -0.16	5.84	5.68	5.83	14,576,450
26 Oct 10	5.85000 +0.05	5.86	5.70	5.80	13,839,240
25 Oct 10	5.80000 +0.14	5.83	5.69	5.69	15,149,720
22 Oct 10	5.66200 +0.02	5.68	5.62	5.63	8,457,643
21 Oct 10	5.64200 +0.03	5.66	5.56	5.59	13,804,510
20 Oct 10	5.60900 +0.11	5.63	5.36	5.45	22,175,750
19 Oct 10	5.49500 -0.11	5.55	5.45	5.53	18,810,410
18 Oct 10	5.60000 -0.03	5.63	5.54	5.55	14,777,360
15 Oct 10	5.63100 +0.18	5.63	5.47	5.48	18,372,448
14 Oct 10	5.44700 -0.04	5.54	5.42	5.52	14,741,720
13 Oct 10	5.48800 +0.14	5.62	5.37	5.38	39,516,848
12 Oct 10	5.35000 +0.06	5.37	5.20	5.25	18,165,160
11 Oct 10	5.29200 +0.06	5.29	5.22	5.24	13,966,650
08 Oct 10	5.23400 +0.08	5.24	5.11	5.13	19,895,070
07 Oct 10	5.15900 +0.08	5.19	5.10	5.13	11,112,350
06 Oct 10	5.08100 -0.06	5.20	5.05	5.16	11,926,650
05 Oct 10	5.14000 +0.14	5.15	4.98	5.01	13,489,560
04 Oct 10	4.99700 -0.13	5.11	4.97	5.11	12,667,100
01 Oct 10	5.12500 +0.04	5.20	5.06	5.09	19,420,580
30 Sep 10	5.08100 +0.05	5.14	5.03	5.07	31,086,930
29 Sep 10	5.03500 +0.18	5.05	4.85	4.87	26,269,760
28 Sep 10	4.85800 +0.01	4.92	4.77	4.82	12,453,810
27 Sep 10	4.84800 -0.04	4.93	4.84	4.90	12,869,340
24 Sep 10	4.88600 +0.13	4.91	4.68	4.72	15,681,800
23 Sep 10	4.76100 -0.09	4.91	4.72	4.90	21,147,540
22 Sep 10	4.84900 +0.13	4.91	4.71	4.79	28,282,020
21 Sep 10	4.72300 -0.04	4.85	4.66	4.76	32,314,788
20 Sep 10	4.76200 +0.14	4.78	4.66	4.66	20,632,570
17 Sep 10	4.62400 +0.10	4.70	4.56	4.57	34,281,980
16 Sep 10	4.52600 +0.07	4.54	4.43	4.45	22,123,812
15 Sep 10	4.45200 +0.15	4.49	4.32	4.33	26,272,812
14 Sep 10	4.30100 -0.04	4.40	4.23	4.34	18,942,160
13 Sep 10	4.34000 +0.04	4.40	4.32	4.35	12,117,550
10 Sep 10	4.30000 -0.02	4.38	4.29	4.29	12,611,880
09 Sep 10	4.32400 +0.07	4.36	4.18	4.20	21,142,400
08 Sep 10	4.25400 -0.08	4.30	4.13	4.29	30,398,260
07 Sep 10	4.33000 -0.16	4.47	4.30	4.45	22,952,350
06 Sep 10	4.49000 -0.01	4.58	4.46	4.55	9,969,702
03 Sep 10	4.50200 -0.09	4.62	4.47	4.60	16,324,190
02 Sep 10	4.59600 +0.04	4.65	4.52	4.57	14,314,830
01 Sep 10	4.56000 +0.16	4.57	4.31	4.44	21,699,800
31 Aug 10	4.40100 -0.04	4.43	4.29	4.36	21,594,120
30 Aug 10	4.44000 -0.17	4.66	4.43	4.65	16,931,892
27 Aug 10	4.61000 -0.04	4.67	4.39	4.66	34,585,860
26 Aug 10	4.65400 +0.23	4.71	4.44	4.49	22,577,700
25 Aug 10	4.42300 -0.05	4.51	4.32	4.47	17,460,700
24 Aug 10	4.47300 -0.14	4.59	4.39	4.57	18,308,920
23 Aug 10	4.61400 -0.01	4.69	4.59	4.65	8,665,061
20 Aug 10	4.62500 -0.11	4.77	4.60	4.75	16,227,220
19 Aug 10	4.73500 -0.07	4.93	4.72	4.85	18,797,910
18 Aug 10	4.80000 -0.01	4.85	4.76	4.81	8,758,141
17 Aug 10	4.81400 +0.10	4.82	4.71	4.73	11,592,150
16 Aug 10	4.71100 +0.02	4.75	4.63	4.72	9,982,166
13 Aug 10	4.69200 +0.00	4.78	4.61	4.77	14,546,310
12 Aug 10	4.69000 -0.05	4.78	4.59	4.74	20,200,830
11 Aug 10	4.74400 -0.24	4.96	4.72	4.96	21,913,720
10 Aug 10	4.98800 -0.10	5.09	4.97	5.07	9,446,077
09 Aug 10	5.09000 +0.05	5.13	5.06	5.09	8,025,269
06 Aug 10	5.04100 -0.01	5.14	5.03	5.09	10,768,600
05 Aug 10	5.05500 -0.14	5.20	5.05	5.20	13,878,320
04 Aug 10	5.19700 -0.03	5.24	5.13	5.21	17,139,052
03 Aug 10	5.22500 -0.05	5.29	5.17	5.25	12,992,910
02 Aug 10	5.27600 +0.10	5.29	5.19	5.29	17,645,930
30 Jul 10	5.17900 +0.10	5.21	5.04	5.10	16,922,320
29 Jul 10	5.08300 -0.10	5.26	5.08	5.19	17,339,552
28 Jul 10	5.18200 +0.13	5.22	5.13	5.15	21,668,580
27 Jul 10	5.04900 +0.01	5.11	5.03	5.05	12,002,760
26 Jul 10	5.04300 -0.01	5.09	5.01	5.07	10,478,940
23 Jul 10	5.05000 +0.03	5.08	4.98	5.03	9,008,600
22 Jul 10	5.02200 +0.08	5.04	4.86	4.90	12,477,890
21 Jul 10	4.94000 +0.07	5.01	4.91	4.94	12,537,160
20 Jul 10	4.86600 -0.06	5.00	4.78	4.97	17,411,330
19 Jul 10	4.92300 -0.04	5.03	4.88	4.99	13,501,720
16 Jul 10	4.96000 -0.16	5.18	4.94	5.15	17,951,892
15 Jul 10	5.12500 -0.18	5.29	5.11	5.26	18,128,020
14 Jul 10	5.30600 +0.13	5.37	5.25	5.30	20,592,020
13 Jul 10	5.18000 +0.14	5.25	5.08	5.08	26,079,320
12 Jul 10	5.03800 -0.05	5.13	5.04	5.08	13,147,830
09 Jul 10	5.08300 +0.08	5.14	5.02	5.09	14,172,680
08 Jul 10	5.00700 +0.07	5.08	4.99	5.02	14,974,030
07 Jul 10	4.94000 -0.06	4.98	4.84	4.95	16,153,250
06 Jul 10	5.00000 +0.24	5.02	4.82	4.87	14,801,100
05 Jul 10	4.75700 +0.03	4.82	4.75	4.76	6,131,773
02 Jul 10	4.73000 -0.02	4.84	4.73	4.82	11,411,840
01 Jul 10	4.74900 -0.07	4.87	4.69	4.75	14,929,560
30 Jun 10	4.81800 -0.01	4.92	4.79	4.85	15,582,090
29 Jun 10	4.83100 -0.26	5.02	4.83	5.00	15,689,850
28 Jun 10	5.09200 +0.14	5.16	5.01	5.13	13,387,420
25 Jun 10	4.95200 -0.01	5.06	4.92	4.97	14,542,010
24 Jun 10	4.96200 -0.24	5.26	4.95	5.25	24,087,740
23 Jun 10	5.19800 -0.06	5.30	5.17	5.19	12,414,130
22 Jun 10	5.25800 -0.05	5.30	5.20	5.28	11,660,160
21 Jun 10	5.31200 +0.07	5.39	5.25	5.30	14,760,150
18 Jun 10	5.24400 +0.03	5.27	5.17	5.24	22,597,780
17 Jun 10	5.21700 +0.12	5.26	5.07	5.11	22,268,650
16 Jun 10	5.09500 -0.01	5.26	4.93	5.20	25,977,980
15 Jun 10	5.10700 +0.17	5.15	4.91	4.93	28,060,730
14 Jun 10	4.94000 +0.13	4.96	4.88	4.91	11,678,170
11 Jun 10	4.81300 +0.13	4.91	4.72	4.72	27,765,170
10 Jun 10	4.68000 +0.11	4.75	4.45	4.53	19,942,868
09 Jun 10	4.57000 +0.15	4.57	4.37	4.50	17,981,972
08 Jun 10	4.42300 -0.08	4.61	4.38	4.60	19,234,608
07 Jun 10	4.50200 -0.06	4.65	4.41	4.45	15,775,610
04 Jun 10	4.56100 -0.12	4.83	4.55	4.70	21,867,060
03 Jun 10	4.67800 +0.18	4.74	4.62	4.62	18,640,052
02 Jun 10	4.49600 +0.03	4.53	4.38	4.40	14,001,190
01 Jun 10	4.46500 -0.20	4.62	4.37	4.62	25,533,620
31 May 10	4.66100 +0.09	4.66	4.56	4.57	5,239,839
28 May 10	4.57400 -0.02	4.68	4.54	4.65	12,504,560
27 May 10	4.59500 +0.18	4.64	4.48	4.48	24,717,490
26 May 10	4.41500 +0.21	4.49	4.29	4.32	27,302,350
25 May 10	4.20900 -0.43	4.45	4.13	4.45	43,318,920
24 May 10	4.64300 -0.06	4.77	4.52	4.76	15,276,740
21 May 10	4.70600 +0.07	4.72	4.50	4.64	27,790,010
20 May 10	4.63500 -0.10	4.88	4.56	4.80	25,077,070
19 May 10	4.73200 -0.32	5.09	4.72	5.00	29,917,460
18 May 10	5.05300 -0.03	5.23	5.01	5.20	19,216,312
17 May 10	5.08200 +0.04	5.22	5.05	5.06	28,761,590
14 May 10	5.03800 -0.18	5.21	5.00	5.17	22,238,420
13 May 10	5.22000 +0.08	5.31	5.13	5.21	15,629,000
12 May 10	5.14200 +0.23	5.17	4.86	4.91	23,299,250
11 May 10	4.91400 -0.02	4.93	4.77	4.90	19,627,180
10 May 10	4.93700 +0.41	4.97	4.82	4.85	29,172,740
07 May 10	4.53100 -0.26	4.75	4.44	4.60	37,261,820
06 May 10	4.79000 -0.07	4.95	4.76	4.80	24,119,448
05 May 10	4.86200 -0.02	5.01	4.72	4.93	32,666,300
04 May 10	4.88100 -0.41	5.33	4.82	5.30	39,592,440
03 May 10	5.28700 -0.06	5.33	5.22	5.30	13,415,630
30 Apr 10	5.34300 -0.01	5.50	5.30	5.39	18,127,448
29 Apr 10	5.35200 +0.10	5.35	5.19	5.30	16,351,620
28 Apr 10	5.25000 -0.01	5.38	5.07	5.22	31,005,392
27 Apr 10	5.26000 -0.28	5.58	5.24	5.57	17,627,560
26 Apr 10	5.54400 +0.16	5.57	5.43	5.43	16,654,670
23 Apr 10	5.38900 +0.10	5.44	5.26	5.34	15,102,950
22 Apr 10	5.29000 -0.11	5.43	5.23	5.40	23,400,392
21 Apr 10	5.40000 +0.20	5.44	5.30	5.31	34,637,800
20 Apr 10	5.20200 +0.11	5.22	5.11	5.14	14,585,880
19 Apr 10	5.09600 -0.02	5.18	5.02	5.09	17,004,820
16 Apr 10	5.12000 -0.14	5.25	5.11	5.21	17,756,260
15 Apr 10	5.26000 +0.05	5.29	5.20	5.25	13,238,500
14 Apr 10	5.21100 +0.14	5.25	5.18	5.22	22,372,640
13 Apr 10	5.07000 +0.04	5.12	5.03	5.04	20,726,340
12 Apr 10	5.02800 -0.18	5.23	4.93	5.20	46,578,736
09 Apr 10	5.20600 +0.07	5.24	5.18	5.21	9,213,601
08 Apr 10	5.13500 -0.12	5.25	5.09	5.22	15,049,450
07 Apr 10	5.25300 -0.04	5.30	5.22	5.30	12,835,870
06 Apr 10	5.29100 +0.13	5.31	5.21	5.24	16,689,080
01 Apr 10	5.16000 +0.02	5.21	5.13	5.15	13,461,990
31 Mar 10	5.13900 +0.10	5.16	5.04	5.05	15,053,950
30 Mar 10	5.03900 -0.13	5.22	5.02	5.22	21,434,868
29 Mar 10	5.17300 +0.12	5.24	5.12	5.14	18,679,590
26 Mar 10	5.05000 +0.03	5.11	4.94	5.02	19,227,330
25 Mar 10	5.01600 +0.07	5.08	4.78	4.96	30,647,520
24 Mar 10	4.94900 +0.27	4.96	4.80	4.82	31,494,160
23 Mar 10	4.67800 +0.19	4.69	4.50	4.50	18,995,180
22 Mar 10	4.48900 +0.05	4.50	4.37	4.42	13,270,470
19 Mar 10	4.44400 -0.01	4.53	4.44	4.51	26,281,160
18 Mar 10	4.45600 -0.05	4.53	4.44	4.49	10,191,440
17 Mar 10	4.50800 +0.05	4.58	4.49	4.53	16,081,670
16 Mar 10	4.45900 +0.15	4.48	4.36	4.36	14,831,840
15 Mar 10	4.31000 -0.13	4.48	4.31	4.46	15,536,600
12 Mar 10	4.44000 +0.07	4.50	4.38	4.39	18,141,980
11 Mar 10	4.37000 +0.01	4.41	4.32	4.32	12,776,440
10 Mar 10	4.36400 +0.07	4.36	4.25	4.27	14,138,280
09 Mar 10	4.29000 +0.00	4.35	4.21	4.31	14,775,930
08 Mar 10	4.28900 +0.01	4.33	4.26	4.32	9,358,154
05 Mar 10	4.28000 +0.04	4.32	4.25	4.25	13,918,910
04 Mar 10	4.23600 +0.01	4.30	4.17	4.18	18,601,448
03 Mar 10	4.22700 +0.03	4.26	4.16	4.16	13,580,010
02 Mar 10	4.19700 +0.12	4.22	4.09	4.12	23,214,460
01 Mar 10	4.08000 +0.07	4.09	4.02	4.04	12,919,600
26 Feb 10	4.00700 +0.10	4.01	3.92	3.96	12,647,430
25 Feb 10	3.90700 -0.13	4.07	3.91	3.99	15,016,920
24 Feb 10	4.03700 -0.05	4.09	3.93	4.07	23,717,490
23 Feb 10	4.09100 -0.10	4.24	4.08	4.22	14,814,420
22 Feb 10	4.19000 +0.03	4.23	4.15	4.18	11,660,260
19 Feb 10	4.15700 +0.04	4.16	4.02	4.02	13,134,080
18 Feb 10	4.11600 +0.03	4.14	4.05	4.09	11,822,250
17 Feb 10	4.08900 +0.12	4.15	3.99	4.01	20,727,472
16 Feb 10	3.97300 +0.13	3.97	3.83	3.89	15,475,330
15 Feb 10	3.84800 -0.09	3.98	3.81	3.97	14,874,090
12 Feb 10	3.94200 -0.12	4.14	3.92	4.07	17,705,688
11 Feb 10	4.06000 +0.06	4.08	3.98	4.04	14,733,250
10 Feb 10	4.00100 +0.02	4.06	3.95	4.05	18,038,420
09 Feb 10	3.98000 +0.02	4.04	3.92	3.96	16,038,480
08 Feb 10	3.95800 +0.00	4.06	3.88	4.04	24,151,392
05 Feb 10	3.95900 -0.15	4.14	3.88	4.06	42,616,680
04 Feb 10	4.11000 -0.11	4.32	4.10	4.20	23,021,108
03 Feb 10	4.22000 -0.12	4.39	4.18	4.36	23,945,350
02 Feb 10	4.34300 +0.13	4.39	4.21	4.23	38,919,240
01 Feb 10	4.20800 +0.19	4.22	4.03	4.05	29,981,552
29 Jan 10	4.01900 +0.12	4.14	3.79	4.05	64,713,576
28 Jan 10	3.90400 +0.09	4.07	3.87	3.88	32,919,808
27 Jan 10	3.81600 -0.08	3.93	3.78	3.90	16,808,170
26 Jan 10	3.89800 +0.08	3.91	3.82	3.87	17,823,520
25 Jan 10	3.82000 +0.05	3.87	3.67	3.71	18,261,380
22 Jan 10	3.76600 -0.13	3.90	3.70	3.85	24,851,770
21 Jan 10	3.90000 -0.10	4.10	3.90	4.05	22,345,240
20 Jan 10	4.00300 -0.01	4.11	3.96	3.98	21,738,392
19 Jan 10	4.01700 -0.03	4.05	3.87	4.02	27,286,230
18 Jan 10	4.04900 +0.00	4.10	4.00	4.08	12,007,690
15 Jan 10	4.04600 -0.12	4.23	4.02	4.22	24,695,200
14 Jan 10	4.16200 +0.05	4.24	4.14	4.23	19,557,070
13 Jan 10	4.11100 +0.13	4.17	4.06	4.08	24,946,880
12 Jan 10	3.98500 -0.08	4.06	3.90	4.03	21,697,712
11 Jan 10	4.06000 -0.12	4.26	4.04	4.23	19,229,170
08 Jan 10	4.18000 +0.07	4.31	4.12	4.12	24,028,760
07 Jan 10	4.11200 -0.07	4.18	3.95	4.07	25,944,360
06 Jan 10	4.18100 -0.06	4.27	4.16	4.24	18,186,490
05 Jan 10	4.23800 +0.13	4.33	4.09	4.11	34,104,152
04 Jan 10	4.10400 +0.22	4.13	3.91	3.91	31,450,880
30 Dec 09	3.88000 +0.00	3.90	3.83	3.88	6,552,096
29 Dec 09	3.88500 +0.05	3.91	3.83	3.86	8,873,757
28 Dec 09	3.84000 +0.00	3.90	3.81	3.88	5,417,691