FUNDMANAGER.co.uk

Lam Research Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	263.45001 -8.75	270.97	260.29	267.76	7,681,850
19 Oct 26	272.20001 +8.26	279.92	271.87	275.16	10,254,507
16 Oct 26	263.94000 -13.52	275.58	263.14	271.44	11,318,106
15 Oct 26	277.45999 -9.46	280.45	266.12	274.01	13,295,073
14 Oct 26	286.92001 -14.19	295.86	284.74	289.61	10,314,673
13 Oct 26	301.10999 -8.45	303.50	290.90	301.68	8,143,303
12 Oct 26	309.56000 -9.28	314.95	308.01	314.85	6,079,924
09 Oct 26	318.84000 -1.75	326.72	316.01	326.00	4,586,784
08 Oct 26	320.59000 -8.92	331.79	316.66	321.02	8,957,844
07 Oct 26	329.51001 -4.38	329.75	321.11	322.06	6,238,585
06 Oct 26	333.89001 -11.91	346.90	330.85	345.10	7,629,927
05 Oct 26	345.79999 -1.69	351.36	341.70	346.88	6,045,367
02 Oct 26	347.48999 +7.39	352.56	344.77	350.00	7,427,540
01 Oct 26	340.10001 +11.59	341.64	331.05	332.00	8,543,855
30 Sep 26	328.51001 +4.65	330.50	322.06	324.65	7,614,265
29 Sep 26	323.85999 +9.39	328.32	319.15	323.63	7,834,762
28 Sep 26	314.47000 -0.74	316.31	305.50	313.88	8,817,276
25 Sep 26	315.20999 +8.05	317.13	307.50	309.18	8,142,020
24 Sep 26	307.16000 -0.12	307.22	298.86	301.86	7,903,993
23 Sep 26	307.28000 -3.68	309.75	298.56	307.50	9,649,331
22 Sep 26	310.95999 +8.68	311.39	296.08	296.82	9,294,782
21 Sep 26	302.28000 +14.17	305.69	290.04	292.49	11,223,097
18 Sep 26	288.10999 +18.80	288.27	272.64	274.41	19,460,630
17 Sep 26	269.31000 +0.08	281.40	266.90	280.45	10,436,413
16 Sep 26	269.23001 -1.64	277.78	265.75	277.13	6,893,101
15 Sep 26	270.87000 -2.62	278.61	265.37	278.61	8,843,637
14 Sep 26	273.48999 -24.73	280.20	273.24	274.99	13,085,842
11 Sep 26	298.22000 +0.21	303.69	294.54	303.45	8,807,716
10 Sep 26	298.01001 -17.83	307.03	297.01	302.14	9,831,953
09 Sep 26	315.84000 -4.58	322.21	312.76	319.26	5,443,667
08 Sep 26	320.42001 +12.77	321.77	312.03	314.49	8,937,425
04 Sep 26	307.64999 +14.99	310.30	297.38	303.46	8,359,371
03 Sep 26	292.66000 +4.34	292.78	278.04	283.73	7,211,727
02 Sep 26	288.32001 -1.88	292.19	284.40	291.50	4,843,435
01 Sep 26	290.20001 -11.29	296.34	286.59	294.55	8,254,193
31 Aug 26	301.48999 -0.41	303.40	298.77	303.19	6,953,409
28 Aug 26	301.89999 -16.68	318.29	301.05	318.03	8,059,615
27 Aug 26	318.57999 +5.70	321.41	310.44	318.88	6,561,235
26 Aug 26	312.88000 -1.78	315.72	308.05	314.61	4,031,726
25 Aug 26	314.66000 +4.49	318.61	307.86	316.20	5,014,343
24 Aug 26	310.17001 -3.83	311.44	297.78	307.94	7,850,896
21 Aug 26	314.00000 +3.47	319.10	303.85	317.86	5,946,979
20 Aug 26	310.53000 +3.36	312.54	302.95	305.23	6,014,747
19 Aug 26	307.17001 -20.75	328.57	305.08	328.52	9,943,634
18 Aug 26	327.92001 -15.92	329.07	317.41	324.18	10,193,021
17 Aug 26	343.84000 +11.48	345.28	333.40	337.87	7,777,356
14 Aug 26	332.35999 -4.65	342.00	326.55	332.36	7,410,596
13 Aug 26	337.01001 +10.90	345.12	324.01	327.62	8,867,314
12 Aug 26	326.10999 +14.70	329.49	323.50	326.83	7,370,989
11 Aug 26	311.41000 +5.01	316.86	309.35	315.03	6,860,786
10 Aug 26	306.39999 -4.95	319.99	305.50	319.50	6,894,334
07 Aug 26	311.35001 +5.58	315.59	303.83	311.87	6,678,772
06 Aug 26	305.76999 -1.65	314.16	293.65	300.00	7,032,921
05 Aug 26	307.42001 -10.32	323.64	305.36	318.54	8,648,094
04 Aug 26	317.73999 +23.13	320.25	306.16	308.83	15,675,093
03 Aug 26	294.60999 +1.59	295.93	276.84	283.34	9,984,505
31 Jul 26	293.01999 -4.70	318.40	292.93	315.37	12,526,224
30 Jul 26	297.72000 +45.37	319.50	294.25	318.29	21,923,618
29 Jul 26	252.35001 -17.26	273.46	250.50	264.51	15,672,616
28 Jul 26	269.60999 -22.00	277.30	258.53	275.17	15,988,184
27 Jul 26	291.60999 -13.60	309.50	278.45	306.30	14,069,363
24 Jul 26	305.20999 -14.57	319.70	301.67	312.62	9,241,574
23 Jul 26	319.78000 +0.49	325.88	314.35	315.49	8,037,904
22 Jul 26	319.29001 -2.71	322.25	310.55	310.55	6,301,508
21 Jul 26	322.00000 +15.24	328.14	313.29	328.13	11,815,931
20 Jul 26	306.76001 -6.54	324.45	305.26	321.15	8,056,572
17 Jul 26	313.29999 -7.66	322.07	298.65	303.83	12,786,529
16 Jul 26	320.95999 -14.47	336.68	315.16	324.98	10,303,175
15 Jul 26	335.42999 -10.67	357.25	319.79	357.25	10,240,251
14 Jul 26	346.10001 +16.18	354.66	338.88	354.66	10,240,658
13 Jul 26	329.92001 -20.41	337.98	326.90	335.00	9,753,896
10 Jul 26	350.32999 -2.84	354.73	338.13	341.36	6,875,462
09 Jul 26	353.17001 +20.02	369.95	350.06	365.13	12,061,666
08 Jul 26	333.14999 +7.02	337.50	322.72	323.94	7,970,914
07 Jul 26	326.13000 -24.07	330.75	313.10	322.40	15,438,304
06 Jul 26	350.20001 -1.21	366.08	348.27	365.34	10,926,689
02 Jul 26	351.41000 -39.85	392.50	342.48	391.06	18,791,694
01 Jul 26	391.26001 -42.07	415.49	381.00	404.97	18,565,000
30 Jun 26	433.32999 +22.42	438.50	414.01	416.29	16,885,084
29 Jun 26	410.91000 +31.82	414.98	379.10	383.01	14,049,627
26 Jun 26	379.09000 -22.73	389.88	374.31	385.50	19,491,180
25 Jun 26	401.82001 +27.02	407.99	372.30	407.99	16,728,110
24 Jun 26	374.79999 +3.47	376.98	361.41	366.86	11,402,051
23 Jun 26	371.32999 -38.21	377.10	365.26	369.70	15,743,201
22 Jun 26	409.54001 +20.50	409.75	392.08	398.39	14,100,255
18 Jun 26	389.04001 +14.86	401.00	386.90	397.22	21,359,688
17 Jun 26	374.17999 +4.84	397.63	373.24	382.00	10,900,843
16 Jun 26	369.34000 -19.58	393.00	368.77	385.14	11,831,739
15 Jun 26	388.92001 +22.11	393.07	382.39	385.99	13,459,830
12 Jun 26	366.81000 +4.29	373.82	354.89	359.39	9,256,632
11 Jun 26	362.51999 +40.72	364.81	336.20	336.64	14,549,951
10 Jun 26	321.79999 -5.36	348.16	318.95	323.29	14,027,796
09 Jun 26	327.16000 +2.71	349.09	306.01	335.50	14,242,870
08 Jun 26	324.45001 +21.17	330.68	315.00	318.55	11,411,860
05 Jun 26	303.28000 -33.13	323.42	302.74	320.37	13,222,362
04 Jun 26	336.41000 -7.30	342.37	324.71	329.75	8,171,112
03 Jun 26	343.70999 +9.30	346.19	332.13	335.05	8,527,434
02 Jun 26	334.41000 +17.29	335.55	320.86	324.42	8,512,959
01 Jun 26	317.12000 -1.06	320.83	307.04	309.27	7,963,945
29 May 26	318.17999 +0.18	324.25	316.81	322.00	10,621,650
28 May 26	318.00000 -0.93	322.64	308.74	317.45	8,334,984
27 May 26	318.92999 -3.75	333.33	314.28	331.67	8,789,735
26 May 26	322.67999 +17.33	323.98	309.65	314.77	9,742,036
22 May 26	305.35001 +3.11	309.98	303.18	305.73	7,839,410
21 May 26	302.23999 +10.15	303.18	291.80	292.67	9,137,329
20 May 26	292.09000 +18.71	293.63	277.52	279.58	8,544,246
19 May 26	273.38000 -4.58	278.73	263.71	267.95	8,289,402
18 May 26	277.95999 -6.76	294.56	273.08	292.74	8,530,321
15 May 26	284.72000 -14.43	289.44	276.48	289.44	9,538,699
14 May 26	299.14999 +3.71	302.00	293.01	296.33	5,523,153
13 May 26	295.44000 +6.20	298.98	287.18	295.27	6,940,877
12 May 26	289.23999 -6.81	290.35	277.77	287.21	8,511,341
11 May 26	296.04999 +2.00	300.00	292.51	292.51	8,530,615
08 May 26	294.04999 +7.53	297.42	287.52	295.71	8,969,088
07 May 26	286.51999 -10.65	297.99	283.14	297.03	8,828,607
06 May 26	297.17001 +21.37	297.87	285.85	287.00	14,535,005
05 May 26	275.79999 +17.23	280.00	266.64	266.64	11,792,062
04 May 26	258.57001 +1.85	263.08	254.95	256.68	6,458,610
01 May 26	256.72000 -1.14	260.44	250.12	255.14	7,994,034
30 Apr 26	257.85999 +9.11	258.58	248.66	252.39	10,347,302
29 Apr 26	248.75000 -2.48	253.96	241.60	253.17	9,529,310
28 Apr 26	251.23000 -8.24	253.70	243.04	251.98	11,332,560
27 Apr 26	259.47000 -8.31	268.83	256.31	267.76	8,065,408
24 Apr 26	267.78000 +9.22	275.84	266.88	267.50	12,031,295
23 Apr 26	258.56000 -6.99	272.82	253.28	265.05	12,216,600
22 Apr 26	265.54999 +7.18	266.14	257.40	261.71	9,493,144
21 Apr 26	258.37000 -4.79	265.60	256.71	263.81	7,830,288
20 Apr 26	263.16000 -4.44	267.65	262.54	267.10	5,989,903
17 Apr 26	267.60001 +6.64	268.76	262.42	267.97	8,411,652
16 Apr 26	260.95999 -4.20	266.25	259.18	263.48	7,790,960
15 Apr 26	265.16000 -7.25	267.99	255.48	267.00	11,324,225
14 Apr 26	272.41000 +5.09	273.50	264.90	271.86	8,387,930
13 Apr 26	267.32001 +3.66	267.54	260.85	263.12	8,712,307
10 Apr 26	263.66000 +4.90	268.23	259.33	263.18	9,124,738
09 Apr 26	258.76001 +12.27	259.00	247.35	248.33	9,622,775
08 Apr 26	246.49001 +22.14	249.19	241.49	242.75	10,986,508
07 Apr 26	224.35001 +3.70	224.49	216.50	218.24	6,645,233
06 Apr 26	220.64999 +2.21	221.56	216.53	220.13	4,031,245
02 Apr 26	218.44000 -3.57	222.01	208.80	208.84	6,713,233
01 Apr 26	222.00999 +8.35	225.50	215.00	215.45	10,697,587
31 Mar 26	213.66000 +13.73	213.84	203.01	205.99	11,528,620
30 Mar 26	199.92999 -11.48	216.29	198.60	214.55	11,834,493
27 Mar 26	211.41000 -0.21	217.00	209.00	209.66	8,503,305
26 Mar 26	211.62000 -21.83	226.88	211.38	225.74	13,409,404
25 Mar 26	233.45000 -5.39	237.10	227.36	236.15	8,271,682
24 Mar 26	238.84000 +5.53	241.37	230.16	230.16	7,287,729
23 Mar 26	233.31000 +4.95	239.52	227.07	230.39	9,425,962
20 Mar 26	228.36000 -5.63	236.84	222.04	234.32	26,058,964
19 Mar 26	233.99001 +9.28	235.14	215.00	218.17	10,049,950
18 Mar 26	224.71001 -1.76	232.32	222.98	226.74	12,355,415
17 Mar 26	226.47000 +7.07	226.71	218.55	220.52	9,933,217
16 Mar 26	219.39999 +7.20	221.46	215.95	217.95	9,533,106
13 Mar 26	212.20000 +2.71	218.00	211.23	212.34	8,877,798
12 Mar 26	209.49001 -9.38	215.16	208.00	213.67	9,090,730
11 Mar 26	218.87000 +3.64	221.62	214.00	214.45	7,160,496
10 Mar 26	215.23000 +4.08	220.82	210.88	211.00	10,324,949
09 Mar 26	211.14999 +11.82	211.50	194.08	195.00	13,098,780
06 Mar 26	199.33000 -15.35	211.24	198.45	205.45	13,597,779
05 Mar 26	214.67999 -8.31	222.41	208.13	218.41	10,209,281
04 Mar 26	222.99001 +5.72	225.12	219.00	221.71	8,311,562
03 Mar 26	217.27000 -13.73	224.12	215.79	223.77	12,090,226
02 Mar 26	231.00000 -2.89	233.83	227.23	229.28	10,244,359
27 Feb 26	233.89000 -5.18	240.10	232.68	233.46	12,871,202
26 Feb 26	239.07001 -10.41	248.50	230.70	246.03	10,621,150
25 Feb 26	249.48000 +5.23	256.68	248.39	249.89	9,418,072
24 Feb 26	244.25000 +1.98	247.76	238.98	243.45	8,850,713
23 Feb 26	242.27000 -2.65	249.40	237.37	245.35	9,401,064
20 Feb 26	244.92000 +7.53	245.76	236.96	237.54	8,550,839
19 Feb 26	237.39000 -2.70	237.92	231.42	234.07	6,366,910
18 Feb 26	240.09000 +4.51	245.27	234.10	236.38	10,095,399
17 Feb 26	235.58000 +0.05	238.15	228.88	231.45	7,368,503
13 Feb 26	235.53000 +4.24	242.78	233.39	236.18	9,777,279
12 Feb 26	231.28999 -3.83	238.91	229.64	236.33	10,571,680
11 Feb 26	235.12000 +8.51	240.34	230.04	235.54	9,548,037
10 Feb 26	226.61000 -2.67	229.31	220.25	229.28	7,899,214
09 Feb 26	229.28000 -1.73	231.32	223.39	229.01	9,951,540
06 Feb 26	231.00999 +17.70	232.45	218.76	220.67	13,706,173
05 Feb 26	213.31000 +3.53	215.85	204.57	208.13	10,676,054
04 Feb 26	209.78000 -20.32	231.11	205.11	229.87	19,530,816
03 Feb 26	230.10001 -7.40	246.62	226.88	244.89	13,406,665
02 Feb 26	237.50000 +4.04	242.95	232.00	233.33	13,188,964
30 Jan 26	233.46001 -14.71	251.87	232.00	244.26	18,134,820
29 Jan 26	248.17000 +8.59	251.38	236.82	245.61	16,545,150
28 Jan 26	239.58000 +1.12	243.99	237.14	241.27	15,053,222
27 Jan 26	238.46001 +15.59	239.50	228.76	230.63	11,857,740
26 Jan 26	222.87000 +4.93	225.35	215.93	218.98	10,138,160
23 Jan 26	217.94000 -2.76	223.36	213.87	217.87	10,156,786
22 Jan 26	220.70000 -7.69	236.10	219.76	235.56	11,900,828
21 Jan 26	228.39000 +5.98	232.90	220.66	223.05	12,364,961
20 Jan 26	222.41000 -0.55	226.15	217.61	218.21	11,391,144
16 Jan 26	222.96001 +5.49	225.69	219.00	221.90	14,347,819
15 Jan 26	217.47000 +8.68	229.57	217.21	228.15	15,223,799
14 Jan 26	208.78999 -5.59	211.31	206.61	211.13	18,163,516
13 Jan 26	214.38000 -6.02	220.57	213.39	219.42	12,723,133
12 Jan 26	220.39999 +2.04	222.58	215.18	216.12	10,732,335
09 Jan 26	218.36000 +17.40	219.59	202.72	204.66	16,758,578
08 Jan 26	200.96001 -2.12	203.22	195.04	202.87	13,628,403
07 Jan 26	203.08000 -3.88	205.38	199.80	202.58	15,121,022
06 Jan 26	206.96001 +12.20	210.45	197.15	197.79	18,578,110
05 Jan 26	194.75999 +9.70	198.36	190.12	190.12	16,268,153
02 Jan 26	185.06000 +13.88	185.78	177.50	177.85	11,957,364
31 Dec 25	171.17999 -2.60	174.91	170.76	174.49	4,909,811
30 Dec 25	173.78000 -2.09	177.36	173.59	176.54	5,662,142
29 Dec 25	175.87000 -2.20	179.23	174.75	176.50	6,114,148
26 Dec 25	178.07001 +0.74	179.80	177.80	178.43	5,212,663
24 Dec 25	177.33000 +2.17	177.56	175.20	175.26	2,266,523
23 Dec 25	175.16000 -0.10	177.29	174.78	175.26	6,394,026
22 Dec 25	175.25999 +2.99	175.96	171.49	175.68	10,882,750
19 Dec 25	172.27000 +7.57	173.58	166.08	166.08	38,080,832
18 Dec 25	164.70000 +9.72	168.29	162.00	163.19	12,961,868
17 Dec 25	154.98000 -8.28	164.52	153.60	163.86	11,662,229
16 Dec 25	163.25999 -1.04	166.19	160.79	164.50	7,783,065
15 Dec 25	164.30000 +3.78	166.87	162.16	163.40	10,108,974
12 Dec 25	160.52000 -8.19	167.80	159.09	166.84	10,826,063
11 Dec 25	168.71001 +0.45	169.15	160.32	165.66	10,000,003
10 Dec 25	168.25999 +2.45	169.69	162.54	165.09	9,259,635
09 Dec 25	165.81000 +3.07	166.36	160.75	160.75	8,122,227
08 Dec 25	162.74001 +4.04	164.62	160.85	161.98	10,152,761
05 Dec 25	158.70000 +1.61	161.05	157.88	159.01	7,834,084
04 Dec 25	157.09000 -2.66	158.52	154.92	157.05	8,831,368
03 Dec 25	159.75000 +1.56	160.10	153.15	156.88	9,921,218
02 Dec 25	158.19000 +3.40	159.45	155.66	155.85	10,524,998
01 Dec 25	154.78999 -1.21	156.79	153.25	154.85	7,369,398
28 Nov 25	156.00000 +0.86	156.20	153.83	156.20	4,911,368
26 Nov 25	155.14000 +3.21	156.97	152.50	152.96	8,209,592
25 Nov 25	151.92999 +1.55	152.80	145.50	149.54	9,673,208
24 Nov 25	150.38000 +7.73	152.56	144.43	145.60	22,979,704
21 Nov 25	142.64999 +3.06	144.41	135.50	139.80	14,654,566
20 Nov 25	139.59000 -9.21	154.37	138.30	153.46	13,499,454
19 Nov 25	148.80000 +5.56	150.40	145.51	146.77	9,730,557
18 Nov 25	143.24001 -4.22	147.44	142.50	145.25	12,695,578
17 Nov 25	147.46001 -0.80	153.81	145.94	147.31	10,477,673
14 Nov 25	148.25999 -5.06	152.95	145.37	147.51	15,076,125
13 Nov 25	153.32001 -8.10	160.31	151.73	158.89	13,419,952
12 Nov 25	161.42000 +2.24	162.16	158.48	161.31	8,944,915
11 Nov 25	159.17999 -7.19	164.62	157.71	164.17	9,031,534
10 Nov 25	166.37000 +7.02	167.15	163.70	164.55	10,020,011
07 Nov 25	159.35001 -2.84	159.95	153.20	159.82	11,587,350
06 Nov 25	162.19000 -2.86	165.21	160.19	163.39	9,592,325
05 Nov 25	165.05000 +9.27	166.92	157.00	157.57	11,116,919
04 Nov 25	155.78000 -5.46	161.09	155.16	155.63	10,931,789
03 Nov 25	161.24001 +3.78	162.24	159.00	159.99	7,295,171
31 Oct 25	157.46001 -3.55	164.06	156.60	162.55	9,647,414
30 Oct 25	161.00999 +0.34	165.22	160.30	162.37	10,339,631
29 Oct 25	160.67000 +5.05	163.09	158.09	158.25	12,783,323
28 Oct 25	155.62000 -1.28	156.13	154.28	155.52	7,893,796
27 Oct 25	156.89999 +5.22	158.24	155.74	156.14	13,276,465
24 Oct 25	151.67999 +4.14	153.21	148.00	149.91	10,925,126
23 Oct 25	147.53999 +6.29	148.46	137.37	138.00	13,304,824
22 Oct 25	141.25000 -3.79	145.74	136.86	144.90	16,927,780
21 Oct 25	145.03999 +0.99	145.43	142.47	143.98	8,855,592
20 Oct 25	144.05000 +2.54	146.48	143.43	143.49	8,878,900
17 Oct 25	141.50999 -0.86	142.65	139.82	142.26	6,360,196
16 Oct 25	142.37000 -2.41	147.58	140.37	147.58	11,516,906
15 Oct 25	144.78000 +6.47	145.22	141.10	144.00	9,722,650
14 Oct 25	138.31000 +0.50	140.92	134.04	134.10	10,500,952
13 Oct 25	137.81000 +6.44	138.90	136.58	138.09	10,048,074
10 Oct 25	131.37000 -9.63	141.80	131.02	140.60	18,530,718
09 Oct 25	141.00000 -1.54	142.86	140.58	141.75	8,094,938
08 Oct 25	142.53999 +2.19	142.88	137.61	137.91	13,674,467
07 Oct 25	140.35001 -8.80	149.36	139.50	149.23	16,413,609
06 Oct 25	149.14999 +3.34	153.70	149.12	149.90	10,988,023
03 Oct 25	145.81000 -1.18	147.91	144.60	145.82	8,960,117
02 Oct 25	146.99001 +4.20	147.35	143.71	146.96	16,290,074
01 Oct 25	142.78999 +8.89	143.09	131.94	132.41	15,535,155
30 Sep 25	133.89999 +2.81	134.21	130.81	131.35	10,234,822
29 Sep 25	131.09000 +2.76	133.36	131.03	133.08	10,919,297
26 Sep 25	128.33000 +0.20	128.76	126.37	127.94	8,788,993
25 Sep 25	128.13000 -0.19	129.06	125.02	126.44	9,425,082
24 Sep 25	128.32001 -3.61	130.23	127.02	130.00	12,398,314
23 Sep 25	131.92999 -0.27	133.57	129.36	129.75	11,660,837
22 Sep 25	132.20000 +5.28	132.63	129.16	129.80	13,366,367
19 Sep 25	126.92000 +0.60	127.80	125.00	126.36	24,154,936
18 Sep 25	126.32000 +4.42	128.70	125.04	126.55	13,684,894
17 Sep 25	121.90000 +1.43	123.28	119.51	120.82	10,557,309
16 Sep 25	120.47000 +1.26	120.97	118.67	119.97	9,892,871
15 Sep 25	119.21000 +2.25	119.33	117.03	117.80	9,765,273
12 Sep 25	116.96000 +1.38	117.50	115.88	115.92	11,060,492
11 Sep 25	115.58000 +8.22	115.90	108.29	108.35	20,070,344
10 Sep 25	107.36000 +1.79	107.78	104.61	106.70	12,279,374
09 Sep 25	105.57000 +0.50	105.82	104.46	104.91	7,251,752
08 Sep 25	105.07000 +2.12	106.37	104.47	105.00	7,972,739
05 Sep 25	102.95000 +2.53	103.01	100.68	101.70	8,142,017
04 Sep 25	100.42000 +2.68	101.11	97.16	97.66	8,822,427
03 Sep 25	97.74000 +0.71	97.86	96.44	97.03	11,019,334
02 Sep 25	97.03000 -3.12	97.26	94.11	95.76	14,695,218
29 Aug 25	100.15000 -3.94	102.69	98.81	101.91	12,178,819
28 Aug 25	104.09000 +0.42	104.90	102.96	104.00	7,375,201
27 Aug 25	103.67000 +0.04	103.78	102.36	103.17	7,214,720
26 Aug 25	103.63000 +2.35	103.99	101.10	101.30	11,781,062
25 Aug 25	101.28000 +1.20	101.75	99.90	99.98	5,438,511
22 Aug 25	100.08000 +1.67	102.55	98.59	99.05	9,689,672
21 Aug 25	98.41000 -0.74	99.85	97.14	98.76	10,706,519
20 Aug 25	99.15000 -1.18	101.01	97.32	100.99	14,287,717
19 Aug 25	100.33000 +1.45	100.63	98.20	98.83	11,622,873
18 Aug 25	98.88000 -0.63	99.80	98.40	99.00	15,119,258
15 Aug 25	99.51000 -7.87	105.89	99.26	104.68	23,155,664
14 Aug 25	107.38000 +0.64	108.02	105.59	106.20	11,163,780
13 Aug 25	106.74000 +1.46	107.49	105.45	106.50	12,118,627
12 Aug 25	105.28000 +3.28	105.64	101.39	102.65	11,892,040
11 Aug 25	102.00000 +0.25	104.15	101.71	103.90	8,637,010
08 Aug 25	101.75000 +2.60	102.22	98.99	99.15	8,765,140
07 Aug 25	99.15000 +3.21	100.19	97.97	98.60	9,572,342
06 Aug 25	95.94000 -0.74	96.47	94.27	96.30	10,631,883
05 Aug 25	96.68000 -1.73	99.35	95.62	98.78	12,100,125
04 Aug 25	98.41000 +2.04	98.81	96.64	97.43	11,876,711
01 Aug 25	96.37000 +1.53	96.66	92.47	92.71	16,601,018
31 Jul 25	94.84000 -4.25	95.63	90.93	91.01	27,661,828
30 Jul 25	99.09000 +0.15	100.65	97.95	99.52	12,529,412
29 Jul 25	98.94000 +0.32	100.22	98.03	99.39	7,283,710
28 Jul 25	98.62000 +1.66	99.53	97.92	98.98	8,156,109
25 Jul 25	96.96000 -0.82	97.33	96.32	96.70	8,914,433
24 Jul 25	97.78000 +0.68	98.62	97.03	97.57	9,076,557
23 Jul 25	97.10000 -0.59	98.38	96.39	98.26	12,013,926
22 Jul 25	97.69000 -4.05	101.12	97.04	101.00	14,170,107
21 Jul 25	101.74000 +1.08	102.59	100.73	100.88	7,026,672
18 Jul 25	100.66000 -0.13	101.73	100.36	101.24	8,115,453
17 Jul 25	100.79000 +0.42	101.38	98.26	99.46	9,745,949
16 Jul 25	100.37000 -0.70	100.42	96.19	97.72	15,369,651
15 Jul 25	101.07000 +1.45	102.19	100.61	101.54	9,190,586
14 Jul 25	99.62000 -2.11	101.00	98.78	100.57	12,938,072
11 Jul 25	101.73000 +0.67	102.03	100.27	100.33	6,203,800
10 Jul 25	101.06000 +1.25	101.65	100.18	100.92	6,572,420
09 Jul 25	99.81000 -0.02	101.08	98.91	99.80	7,323,033
08 Jul 25	99.83000 +1.69	100.29	98.22	98.82	9,570,186
07 Jul 25	98.14000 -0.67	98.92	97.71	98.36	7,239,587
03 Jul 25	98.81000 -0.02	99.50	98.65	98.83	5,028,931
02 Jul 25	98.83000 +2.02	98.95	95.20	95.85	11,023,029
01 Jul 25	96.81000 -0.53	97.32	94.49	96.59	9,760,336
30 Jun 25	97.34000 +0.14	97.67	96.85	97.55	8,218,267
27 Jun 25	97.20000 +0.36	98.02	96.39	97.04	10,780,969
26 Jun 25	96.84000 +0.82	96.93	95.83	96.28	9,477,473
25 Jun 25	96.02000 +0.39	97.37	95.32	96.25	8,690,475
24 Jun 25	95.63000 +4.02	95.77	93.23	93.23	12,291,281
23 Jun 25	91.61000 +1.12	92.76	90.29	91.37	12,551,325
20 Jun 25	90.49000 -1.75	93.43	87.75	93.05	22,925,170
18 Jun 25	92.24000 -0.42	93.60	91.80	93.04	9,373,893
17 Jun 25	92.66000 -0.75	95.01	92.55	93.34	10,229,506
16 Jun 25	93.41000 +3.89	93.58	90.86	90.95	11,642,113
13 Jun 25	89.52000 -2.14	91.23	88.18	88.77	10,979,027
12 Jun 25	91.66000 +0.71	91.90	90.49	90.62	5,989,729
11 Jun 25	90.95000 -0.05	91.99	89.87	91.39	10,646,545
10 Jun 25	91.00000 +2.70	91.37	88.34	88.79	11,118,929
09 Jun 25	88.30000 +1.95	89.33	87.02	87.10	14,496,238
06 Jun 25	86.35000 +1.44	87.58	85.86	86.26	7,877,822
05 Jun 25	84.91000 +0.14	86.34	84.34	85.50	10,917,372
04 Jun 25	84.77000 +1.11	85.04	83.49	84.21	7,992,220
03 Jun 25	83.66000 +1.18	84.01	81.95	82.07	8,920,692
02 Jun 25	82.48000 +1.69	82.53	80.43	80.58	8,246,254
30 May 25	80.79000 -3.37	83.81	79.49	83.67	19,191,608
29 May 25	84.16000 +0.16	86.26	83.61	85.85	8,239,828
28 May 25	84.00000 +0.06	85.03	83.58	83.97	9,464,088
27 May 25	83.94000 +2.88	84.11	82.31	83.04	9,530,217
23 May 25	81.06000 -1.50	81.39	79.78	80.12	8,276,670
22 May 25	82.56000 -0.23	83.82	82.05	82.64	6,241,631
21 May 25	82.79000 -1.50	84.78	82.23	83.21	8,082,654
20 May 25	84.29000 +0.47	84.35	83.05	83.53	6,913,293
19 May 25	83.82000 -0.61	84.45	82.54	82.70	9,222,315
16 May 25	84.43000 -0.36	84.46	82.53	84.41	10,100,366
15 May 25	84.79000 -0.18	85.26	83.50	84.23	9,058,033
14 May 25	84.97000 -0.28	86.04	84.33	85.14	8,654,510
13 May 25	85.25000 +3.00	85.78	82.25	82.36	11,920,152
12 May 25	82.25000 +6.89	82.55	80.67	80.67	17,456,944
09 May 25	75.36000 +0.46	76.30	74.65	75.69	7,036,956
08 May 25	74.90000 -0.16	76.42	74.82	76.10	10,469,426
07 May 25	75.06000 +1.90	75.29	72.91	73.44	9,987,702
06 May 25	73.16000 -0.75	73.88	72.59	72.59	6,892,727
05 May 25	73.91000 -0.61	74.90	73.78	73.88	6,960,773
02 May 25	74.52000 +2.79	75.49	73.69	74.25	13,339,390
01 May 25	71.73000 +0.06	73.53	71.40	72.18	14,147,596
30 Apr 25	71.67000 +0.77	71.84	68.53	68.89	11,233,869
29 Apr 25	70.90000 -0.67	71.66	70.22	70.89	8,583,787
28 Apr 25	71.57000 +0.15	71.94	70.04	70.95	10,255,024
25 Apr 25	71.42000 +0.52	72.29	70.29	70.33	9,751,468
24 Apr 25	70.90000 +4.17	71.21	67.55	69.67	18,159,372
23 Apr 25	66.73000 +3.25	68.01	66.34	66.81	18,214,736
22 Apr 25	63.48000 +1.09	64.02	62.56	62.97	10,857,329
21 Apr 25	62.39000 -1.37	62.67	61.14	62.36	14,302,862
17 Apr 25	63.76000 -1.38	65.38	63.48	65.34	13,847,742
16 Apr 25	65.14000 -3.30	66.82	62.95	65.24	17,845,300
15 Apr 25	68.44000 +0.58	69.54	67.95	68.09	10,674,214
14 Apr 25	67.86000 +0.38	69.36	66.91	68.64	9,944,994
11 Apr 25	67.48000 +1.05	67.96	64.58	65.69	14,706,234
10 Apr 25	66.43000 -4.68	68.00	63.27	68.00	20,011,816
09 Apr 25	71.11000 +10.86	71.87	59.92	60.69	29,544,680
08 Apr 25	60.25000 -1.95	66.11	58.74	64.65	19,560,762
07 Apr 25	62.20000 +3.11	66.10	56.32	57.92	28,191,408
04 Apr 25	59.09000 -6.13	63.07	57.97	62.51	26,250,892
03 Apr 25	65.22000 -8.56	70.55	65.11	70.22	19,479,420
02 Apr 25	73.78000 +0.95	74.80	71.56	71.72	7,641,356
01 Apr 25	72.83000 +0.13	72.85	70.75	72.04	9,066,228
31 Mar 25	72.70000 +0.09	72.85	70.44	71.60	11,778,105
28 Mar 25	72.61000 -2.20	75.30	72.23	74.63	9,541,529
27 Mar 25	74.81000 -1.33	76.07	74.35	75.89	8,441,793
26 Mar 25	76.14000 -1.53	77.86	75.13	77.75	7,328,928
25 Mar 25	77.67000 -0.32	78.37	77.47	77.85	6,437,289
24 Mar 25	77.99000 +2.15	78.78	77.38	77.74	7,954,750
21 Mar 25	75.84000 -1.71	76.37	75.27	76.00	20,061,992
20 Mar 25	77.55000 -0.38	78.10	76.44	76.69	10,689,081
19 Mar 25	77.93000 +0.57	79.48	76.86	77.37	8,907,236
18 Mar 25	77.36000 -0.95	77.84	76.17	77.48	8,094,731
17 Mar 25	78.31000 -0.38	79.14	77.11	77.11	9,555,235
14 Mar 25	78.69000 +3.43	79.08	76.52	76.75	11,862,048
13 Mar 25	75.26000 -1.33	77.27	74.54	76.11	9,746,151
12 Mar 25	76.59000 +3.23	77.66	75.17	75.31	12,702,064
11 Mar 25	73.36000 -0.45	75.39	72.45	74.08	12,617,543
10 Mar 25	73.81000 -5.20	77.38	72.70	76.90	16,626,906
07 Mar 25	79.01000 +2.54	79.49	75.34	76.65	14,160,264
06 Mar 25	76.47000 -2.58	78.57	75.86	77.13	13,195,498
05 Mar 25	79.05000 +2.61	79.41	75.52	76.76	15,404,767
04 Mar 25	76.44000 +0.66	78.47	74.08	76.03	15,417,740
03 Mar 25	75.78000 -0.96	79.75	74.55	77.93	14,787,065
28 Feb 25	76.74000 +0.57	78.18	75.37	76.75	22,608,252
27 Feb 25	76.17000 -5.13	82.17	76.04	81.65	14,830,208
26 Feb 25	81.30000 +1.01	82.93	80.65	81.69	12,427,523
25 Feb 25	80.29000 -3.05	83.70	79.93	83.06	19,088,088
24 Feb 25	83.34000 -2.68	86.71	83.22	86.45	11,728,673
21 Feb 25	86.02000 -3.00	90.22	85.72	89.64	12,860,943
20 Feb 25	89.02000 +1.36	91.72	88.56	89.98	16,888,440
19 Feb 25	87.66000 +1.08	89.80	85.75	86.30	15,588,030
18 Feb 25	86.58000 +3.83	86.81	83.37	84.91	16,205,484
14 Feb 25	82.75000 -0.55	83.61	81.72	82.65	9,149,516
13 Feb 25	83.30000 +1.73	83.66	81.45	81.57	7,845,934
12 Feb 25	81.57000 -1.69	82.14	80.49	81.28	7,973,042
11 Feb 25	83.26000 -0.47	84.50	82.98	83.06	8,903,373
10 Feb 25	83.73000 +1.40	84.67	82.56	83.55	13,613,089
07 Feb 25	82.33000 -0.50	83.51	81.79	83.19	9,698,694
06 Feb 25	82.83000 +0.89	83.06	80.93	81.15	9,768,859
05 Feb 25	81.94000 +2.03	82.11	78.62	79.10	10,707,204
04 Feb 25	79.91000 -0.28	80.58	78.97	79.00	9,538,804
03 Feb 25	80.19000 -0.86	81.56	78.50	78.97	14,537,703
31 Jan 25	81.05000 +0.32	84.21	80.85	81.09	18,840,940
30 Jan 25	80.73000 +5.58	82.09	77.59	79.75	24,878,512
29 Jan 25	75.15000 +0.64	77.49	74.47	77.45	14,558,898
28 Jan 25	74.51000 -1.12	75.67	73.60	75.11	13,597,666
27 Jan 25	75.63000 -4.05	76.83	73.41	76.79	19,881,316
24 Jan 25	79.68000 -1.55	81.70	78.98	81.70	9,091,926
23 Jan 25	81.23000 -2.02	81.39	79.45	80.75	11,383,314
22 Jan 25	83.25000 +1.75	85.19	82.42	82.43	14,716,613
21 Jan 25	81.50000 +1.20	82.43	79.92	80.82	10,978,304
17 Jan 25	80.30000 +1.08	81.81	79.60	81.41	10,350,975
16 Jan 25	79.22000 +3.07	82.83	78.31	78.89	19,156,574
15 Jan 25	76.15000 +1.09	77.27	75.45	75.86	11,085,772
14 Jan 25	75.06000 +0.61	75.13	73.59	75.04	9,033,070
13 Jan 25	74.45000 -0.20	74.58	72.56	73.17	8,321,802
10 Jan 25	74.65000 -2.39	76.23	74.32	76.02	11,957,584
08 Jan 25	77.04000 -0.48	77.75	76.24	77.42	8,690,771
07 Jan 25	77.52000 -0.46	80.14	76.89	78.86	10,896,611
06 Jan 25	77.98000 +2.87	80.15	77.00	77.18	15,164,600
03 Jan 25	75.11000 +2.67	75.28	72.97	73.18	8,983,435
02 Jan 25	72.44000 +0.21	73.92	71.74	72.71	8,075,062
31 Dec 24	72.23000 +0.08	72.80	71.54	72.40	7,191,988
30 Dec 24	72.15000 -1.25	72.59	71.27	72.00	10,381,689
27 Dec 24	73.40000 -0.59	73.76	72.64	73.30	5,444,088
26 Dec 24	73.99000 +0.16	74.56	73.00	73.25	4,584,506
24 Dec 24	73.83000 +0.03	74.17	73.23	74.07	5,611,688
23 Dec 24	73.80000 +2.01	73.99	72.00	72.35	8,485,793
20 Dec 24	71.79000 +0.58	73.47	70.30	70.54	29,285,768
19 Dec 24	71.21000 -3.99	72.91	70.16	72.75	17,426,426
18 Dec 24	75.20000 -2.61	79.31	74.62	78.04	15,804,705
17 Dec 24	77.81000 -0.02	78.74	77.42	77.89	12,617,374
16 Dec 24	77.83000 +1.57	78.13	75.32	76.27	12,749,609
13 Dec 24	76.26000 +0.68	77.32	75.44	76.38	10,427,556
12 Dec 24	75.58000 -2.65	77.36	74.95	77.25	7,892,749
11 Dec 24	78.23000 +3.10	78.72	75.43	76.32	12,875,672
10 Dec 24	75.13000 -2.32	78.25	74.42	78.14	10,620,138
09 Dec 24	77.45000 +0.86	78.25	75.67	76.46	10,742,162
06 Dec 24	76.59000 +1.38	76.69	74.69	75.14	7,812,896
05 Dec 24	75.21000 -3.05	77.88	74.65	77.88	12,921,603
04 Dec 24	78.26000 -0.08	79.83	77.61	79.54	9,328,582
03 Dec 24	78.34000 -0.17	78.70	77.04	77.70	9,874,630
02 Dec 24	78.51000 +4.63	78.86	73.86	73.88	20,035,396
29 Nov 24	73.88000 +2.31	75.77	73.66	73.85	10,734,416
27 Nov 24	71.57000 -1.12	72.87	70.42	72.73	7,838,540
26 Nov 24	72.69000 -1.02	74.47	72.00	74.11	7,260,863
25 Nov 24	73.71000 +1.07	74.03	71.64	74.01	16,658,207
22 Nov 24	72.64000 -0.49	73.27	71.60	72.61	7,888,477
21 Nov 24	73.13000 +3.08	73.45	70.83	71.19	14,483,364
20 Nov 24	70.05000 -0.12	70.22	68.87	70.01	8,749,961
19 Nov 24	70.17000 -0.40	70.52	69.56	70.05	7,408,364
18 Nov 24	70.57000 +0.52	70.80	69.64	69.89	11,401,829
15 Nov 24	70.05000 -4.74	72.71	69.99	71.65	14,509,632
14 Nov 24	74.79000 +0.94	75.64	74.50	75.45	9,806,814
13 Nov 24	73.85000 -1.85	75.07	73.51	74.50	10,787,499
12 Nov 24	75.70000 -0.47	76.67	74.66	76.42	8,913,210
11 Nov 24	76.17000 -2.03	77.89	74.85	77.43	10,109,428
08 Nov 24	78.20000 -1.01	79.36	77.47	78.83	7,428,606
07 Nov 24	79.21000 +2.43	79.46	77.35	78.06	10,016,308
06 Nov 24	76.78000 +0.38	78.09	75.23	77.68	14,970,728
05 Nov 24	76.40000 +2.23	76.79	74.52	74.52	7,900,103
04 Nov 24	74.17000 -0.63	74.98	73.76	74.43	7,773,046
01 Nov 24	74.80000 +0.45	75.47	74.06	74.36	10,280,018
31 Oct 24	74.35000 -2.10	76.10	73.45	76.10	12,739,220
30 Oct 24	76.45000 -1.86	77.20	75.85	76.86	11,002,774
29 Oct 24	78.31000 +2.86	78.74	75.44	75.85	10,741,072
28 Oct 24	75.45000 -2.23	78.03	75.18	77.17	9,263,029
25 Oct 24	77.68000 +1.11	79.60	77.08	77.47	14,568,272
24 Oct 24	76.57000 +3.71	77.48	74.45	76.18	23,035,534
23 Oct 24	72.86000 -0.14	73.46	71.56	72.37	20,569,104
22 Oct 24	73.00000 +0.16	73.40	71.43	72.67	13,161,561
21 Oct 24	72.84000 +0.00	73.10	72.08	72.62	12,101,914
18 Oct 24	72.84000 -0.30	74.23	72.45	74.23	18,473,882
17 Oct 24	73.14000 -1.00	76.60	73.03	76.46	20,886,784
16 Oct 24	74.14000 -2.22	77.50	73.87	77.15	20,441,008
15 Oct 24	76.36000 -9.34	86.56	75.91	85.79	25,312,524
14 Oct 24	85.70000 +2.81	86.30	83.76	83.77	8,135,989
11 Oct 24	82.89000 +0.83	83.74	81.28	81.49	6,525,388
10 Oct 24	82.06000 -0.80	82.95	81.02	81.54	6,933,894
09 Oct 24	82.86000 +1.85	83.46	80.72	80.76	9,073,783
08 Oct 24	81.01000 +0.40	81.61	79.80	80.70	6,769,832
07 Oct 24	80.61000 -0.93	81.42	80.06	80.58	7,466,317
04 Oct 24	81.54000 +0.43	83.09	80.49	82.97	7,570,104
03 Oct 24	81.11000 -0.30	82.12	79.88	79.93	6,349,559
02 Oct 24	81.40900 +1.67	83.04	80.00	80.40	12,554,390
01 Oct 24	79.73800 -1.87	82.18	78.69	81.75	14,368,020
30 Sep 24	81.60800 -1.10	83.10	80.41	82.16	11,001,520
27 Sep 24	82.71200 -2.04	85.38	82.08	85.38	13,783,960
26 Sep 24	84.75000 +4.38	86.32	82.50	86.26	20,450,010
25 Sep 24	80.37500 +1.27	81.28	78.83	78.90	11,371,970
24 Sep 24	79.10600 +0.70	79.80	78.14	79.60	9,885,760
23 Sep 24	78.40800 +1.09	78.59	77.32	77.70	7,381,930
20 Sep 24	77.31900 -1.59	78.00	76.15	77.63	29,056,360
19 Sep 24	78.90700 +3.32	80.07	78.31	79.58	15,717,420
18 Sep 24	75.58700 -1.02	78.00	75.27	77.97	11,363,450
17 Sep 24	76.60400 +0.76	77.60	75.70	77.26	9,319,960
16 Sep 24	75.84700 -1.13	76.07	74.50	75.15	11,512,290
13 Sep 24	76.97200 +2.19	77.25	75.40	75.58	8,308,690
12 Sep 24	74.77800 -1.91	76.55	74.35	76.53	13,546,200
11 Sep 24	76.68500 +3.53	76.91	72.24	73.20	19,667,600
10 Sep 24	73.15600 -0.28	74.03	71.66	73.85	13,390,630
09 Sep 24	73.43100 +0.05	74.42	72.30	74.29	11,401,840
06 Sep 24	73.38300 -2.21	75.64	73.02	75.25	15,221,430
05 Sep 24	75.59200 -0.85	76.90	74.77	75.03	8,164,380
04 Sep 24	76.44400 -0.13	77.28	74.28	75.25	9,396,630
03 Sep 24	76.57200 -5.53	80.66	76.15	80.56	16,690,300
30 Aug 24	82.10100 +2.37	82.38	80.30	82.36	12,329,060
29 Aug 24	79.73200 -0.78	82.70	79.37	81.84	11,901,940
28 Aug 24	80.51100 -1.53	82.15	79.94	81.99	11,586,840
27 Aug 24	82.04400 +0.15	82.88	79.94	81.07	8,892,640
26 Aug 24	81.89100 -2.85	84.34	81.50	84.10	11,153,670
23 Aug 24	84.73700 +1.17	86.21	83.53	85.10	10,628,710
22 Aug 24	83.57200 -3.76	87.70	83.00	87.50	13,665,430
21 Aug 24	87.33300 +1.05	87.70	86.04	86.95	8,442,040
20 Aug 24	86.28600 -1.84	88.21	85.63	88.07	9,907,080
19 Aug 24	88.12801 +1.01	88.20	84.81	86.50	10,219,570
16 Aug 24	87.11400 -1.90	88.14	86.00	87.15	11,194,640
15 Aug 24	89.00999 +4.48	89.51	85.87	86.47	12,064,270
14 Aug 24	84.53300 +0.46	85.67	82.72	84.88	8,574,150
13 Aug 24	84.07600 +2.99	84.22	81.27	81.50	15,004,690
12 Aug 24	81.08900 +0.30	82.25	79.82	80.74	7,251,060
09 Aug 24	80.79000 +0.88	81.63	79.16	80.80	12,271,590
08 Aug 24	79.91300 +5.11	80.12	76.00	78.02	14,804,160
07 Aug 24	74.80500 -2.21	80.33	74.34	79.80	12,085,960
06 Aug 24	77.01700 -0.02	79.50	76.59	77.50	12,110,130
05 Aug 24	77.03900 +0.74	79.38	72.00	74.07	23,391,580
02 Aug 24	76.30000 -6.73	80.54	75.80	80.00	26,995,780
01 Aug 24	83.03300 -9.09	87.99	81.25	85.47	28,500,430
31 Jul 24	92.12400 +6.64	92.47	88.05	89.35	19,052,410
30 Jul 24	85.48600 -3.75	90.51	85.35	90.00	13,314,840
29 Jul 24	89.23400 -0.23	93.13	89.08	90.92	8,237,280
26 Jul 24	89.46400 +1.05	90.87	88.90	90.81	11,459,710
25 Jul 24	88.41200 -2.57	91.77	88.20	91.09	19,107,740
24 Jul 24	90.98700 -4.98	95.22	90.88	95.00	13,158,550
23 Jul 24	95.96900 -1.74	97.73	95.60	96.38	6,657,180
22 Jul 24	97.70600 +6.00	98.12	93.08	94.20	13,012,360
19 Jul 24	91.71100 -3.55	96.70	91.55	95.95	14,085,210
18 Jul 24	95.25999 -1.51	98.42	93.54	98.42	16,182,040
17 Jul 24	96.76800 -10.83	101.92	96.72	101.92	20,732,950
16 Jul 24	107.59900 +0.69	108.23	106.28	107.56	5,771,800
15 Jul 24	106.91100 -0.07	108.19	106.26	106.98	7,111,760
12 Jul 24	106.98199 +0.99	109.34	105.25	105.70	9,419,760
11 Jul 24	105.99400 -6.74	113.00	105.95	112.98	13,064,520
10 Jul 24	112.73000 +1.47	112.95	110.68	111.61	7,564,160
09 Jul 24	111.25500 +1.09	111.87	110.02	110.61	6,211,910
08 Jul 24	110.16100 +1.38	110.59	108.52	108.84	6,556,590
05 Jul 24	108.78001 +0.51	109.45	107.51	109.04	4,879,530
03 Jul 24	108.27400 +0.99	109.12	106.09	107.00	4,307,710
02 Jul 24	107.28200 +1.22	107.34	104.65	104.89	5,505,820
01 Jul 24	106.06300 -0.42	107.19	104.05	106.23	6,144,840
28 Jun 24	106.48500 +0.90	108.67	105.30	106.51	12,114,400
27 Jun 24	105.58299 +0.01	108.48	104.81	107.63	9,149,430
26 Jun 24	105.57600 +0.29	106.91	104.23	105.36	8,786,940
25 Jun 24	105.29000 +2.85	105.45	101.25	102.47	8,645,700
24 Jun 24	102.44200 -2.59	105.70	102.21	104.79	10,184,880
21 Jun 24	105.03500 -1.10	106.46	103.87	106.00	16,482,550
20 Jun 24	106.13100 -2.83	109.34	105.02	109.19	13,717,010
18 Jun 24	108.95799 +1.79	110.18	106.86	107.10	11,029,220
17 Jun 24	107.17000 +3.57	107.34	103.00	103.00	10,496,830
14 Jun 24	103.59800 -0.25	104.21	102.31	102.50	5,483,400
13 Jun 24	103.85000 +0.09	104.48	102.19	102.72	8,616,640
12 Jun 24	103.76300 +3.79	104.09	100.60	101.14	12,953,520
11 Jun 24	99.97500 -0.33	100.10	97.95	99.90	7,099,420
10 Jun 24	100.30700 +4.04	100.85	95.50	95.53	9,588,680
07 Jun 24	96.27200 +0.05	97.23	95.55	97.23	4,765,050
06 Jun 24	96.21900 -0.95	97.43	95.43	96.20	8,032,510
05 Jun 24	97.17200 +4.90	97.26	94.72	94.88	11,639,710
04 Jun 24	92.27299 -1.29	93.70	91.03	93.20	6,664,700
03 Jun 24	93.56300 +0.32	95.24	91.13	94.70	6,780,500
31 May 24	93.24400 -1.83	94.97	90.32	94.87	15,466,640
30 May 24	95.07000 -0.25	96.12	94.15	95.20	10,554,570
29 May 24	95.32400 -1.80	96.08	95.20	95.75	8,238,490
28 May 24	97.12600 +0.07	97.57	95.86	97.50	9,931,920
24 May 24	97.05700 +1.24	98.25	96.11	96.41	7,184,800
23 May 24	95.81300 -0.76	99.27	95.25	99.12	10,571,920
22 May 24	96.57700 +0.18	97.29	94.93	97.12	8,938,350
21 May 24	96.40000 +2.20	97.37	94.18	97.17	12,906,560
20 May 24	94.20399 +3.00	95.00	91.35	91.44	6,645,930
17 May 24	91.20700 -3.08	95.49	90.58	95.24	9,094,700
16 May 24	94.29000 -0.49	95.51	94.25	95.00	8,120,300
15 May 24	94.77500 +3.52	94.84	91.71	92.44	7,131,890
14 May 24	91.25400 +0.88	91.39	89.65	89.90	5,734,510
13 May 24	90.37900 -1.16	92.07	90.25	92.07	7,387,910
10 May 24	91.54200 +0.79	93.12	91.22	91.83	5,099,280
09 May 24	90.75400 -0.57	91.70	90.10	91.70	5,762,740
08 May 24	91.32800 -0.16	91.40	89.90	90.32	5,533,860
07 May 24	91.49100 -0.96	93.00	91.33	92.76	6,741,190
06 May 24	92.45399 +1.60	92.55	91.06	91.53	5,771,310
03 May 24	90.85300 +2.49	91.26	89.55	89.84	8,753,850
02 May 24	88.36800 +1.56	88.52	86.21	88.10	7,245,380
01 May 24	86.81000 -2.63	89.99	86.40	88.31	11,836,820
30 Apr 24	89.44099 -3.44	93.45	89.39	92.39	9,455,180
29 Apr 24	92.88100 +0.34	93.03	91.51	92.15	8,398,140
26 Apr 24	92.53700 +2.39	93.00	89.79	89.84	13,211,210
25 Apr 24	90.14700 +1.66	91.25	88.66	90.93	13,068,800
24 Apr 24	88.48900 -0.25	91.59	88.23	90.73	19,286,570
23 Apr 24	88.74200 +1.93	89.43	86.81	87.80	9,738,050
22 Apr 24	86.80700 -0.22	87.87	85.80	87.64	18,282,680
19 Apr 24	87.02500 -1.87	89.97	86.19	89.49	13,389,370
18 Apr 24	88.89200 -2.33	90.93	88.44	90.92	22,902,840
17 Apr 24	91.22600 -5.10	95.25	91.03	95.00	16,499,150
16 Apr 24	96.32300 +1.71	96.63	94.68	94.88	5,373,880
15 Apr 24	94.61700 -1.09	98.12	93.75	97.59	7,675,200
12 Apr 24	95.70399 -2.64	96.93	95.20	96.30	9,881,300
11 Apr 24	98.34800 +2.18	98.52	96.07	96.40	7,049,470
10 Apr 24	96.16400 -1.17	97.50	95.48	95.90	5,960,520
09 Apr 24	97.33400 +0.61	98.20	95.80	98.03	5,159,520
08 Apr 24	96.72600 -0.13	97.71	96.10	97.41	5,548,590
05 Apr 24	96.85800 +1.69	97.77	96.05	96.59	8,011,330
04 Apr 24	95.16300 -2.67	100.18	94.40	99.26	9,910,310
03 Apr 24	97.83700 +1.10	98.81	96.00	96.18	7,296,930
02 Apr 24	96.73300 -1.45	97.29	95.70	96.70	9,068,180
01 Apr 24	98.17900 +1.02	99.49	97.10	97.20	6,509,310
28 Mar 24	97.15700 +0.59	97.39	96.16	96.60	6,628,470
27 Mar 24	96.56700 -0.16	97.55	95.48	97.28	5,762,370
26 Mar 24	96.72300 -0.42	98.94	96.69	98.05	8,159,540
25 Mar 24	97.14600 -0.64	98.25	96.23	96.23	7,379,570
22 Mar 24	97.79000 -0.47	99.05	97.60	98.47	6,666,650
21 Mar 24	98.25700 +3.35	100.43	97.60	98.31	14,072,040
20 Mar 24	94.90800 +1.80	94.99	92.34	92.60	8,150,100
19 Mar 24	93.10500 +0.58	93.29	90.91	91.40	6,693,390
18 Mar 24	92.52800 +1.52	93.50	92.00	92.24	7,511,670
15 Mar 24	91.00900 -1.56	92.02	90.56	90.89	19,541,210
14 Mar 24	92.56800 -0.10	93.78	91.63	93.40	9,385,390
13 Mar 24	92.67101 -2.41	94.07	92.09	93.70	8,932,780
12 Mar 24	95.08300 +1.96	95.09	92.80	93.35	11,908,920
11 Mar 24	93.12000 -2.54	94.38	92.06	94.31	13,169,740
08 Mar 24	95.66500 -3.79	99.58	95.57	99.27	12,318,530
07 Mar 24	99.45700 +1.27	100.74	98.78	98.90	9,966,190
06 Mar 24	98.18600 +1.88	98.99	97.22	97.67	11,951,800
05 Mar 24	96.31000 -1.44	97.90	95.19	97.00	12,044,360
04 Mar 24	97.75200 -0.40	99.39	97.35	99.12	8,992,310
01 Mar 24	98.15300 +4.33	98.24	94.37	94.50	11,044,810
29 Feb 24	93.82500 +1.56	94.18	92.62	93.65	12,994,800
28 Feb 24	92.26700 -0.81	92.41	91.28	91.72	6,028,790
27 Feb 24	93.07300 -0.80	94.40	92.82	94.04	6,264,480
26 Feb 24	93.87600 +1.03	94.69	93.30	93.66	6,042,500
23 Feb 24	92.85000 -1.59	95.00	92.62	94.71	6,788,160
22 Feb 24	94.43600 +4.24	94.93	92.53	93.00	12,104,360
21 Feb 24	90.19300 +0.15	90.22	88.68	89.50	6,992,220
20 Feb 24	90.04400 -2.56	92.54	89.10	91.89	10,704,390
16 Feb 24	92.60300 +1.22	95.60	92.34	94.04	13,226,650
15 Feb 24	91.37801 -0.19	92.15	90.65	91.78	8,305,360
14 Feb 24	91.57000 +2.31	92.90	90.77	90.86	11,843,470
13 Feb 24	89.25900 -1.54	90.11	87.20	87.53	12,556,660
12 Feb 24	90.80000 -0.36	92.42	90.40	90.55	11,747,580
09 Feb 24	91.15800 +4.72	91.38	87.49	88.00	18,343,180
08 Feb 24	86.43600 +1.58	86.96	84.61	85.20	8,627,030
07 Feb 24	84.85400 +1.39	85.80	83.32	83.77	8,572,040
06 Feb 24	83.46200 -1.67	85.74	82.38	85.29	10,547,880
05 Feb 24	85.13200 +1.26	85.73	83.25	83.88	8,623,000
02 Feb 24	83.87000 +0.65	84.64	82.73	82.73	7,599,230
01 Feb 24	83.22100 +0.70	83.61	82.40	83.18	7,512,900
31 Jan 24	82.51700 -1.06	83.78	81.57	82.20	9,945,280
30 Jan 24	83.57899 -1.00	85.00	83.20	84.11	10,252,670
29 Jan 24	84.58000 +0.68	84.69	83.40	83.57	9,890,670
26 Jan 24	83.90400 -2.66	86.00	83.66	85.30	16,712,900
25 Jan 24	86.56000 +1.74	90.01	86.47	87.70	30,989,410
24 Jan 24	84.81599 +1.78	85.86	83.85	85.00	19,092,770
23 Jan 24	83.03900 -0.31	83.20	82.15	82.96	8,165,790
22 Jan 24	83.35400 +0.72	84.66	82.77	82.91	12,835,110
19 Jan 24	82.63200 +4.07	82.86	79.47	79.87	18,481,710
18 Jan 24	78.56500 +3.28	78.84	77.18	77.59	14,421,140
17 Jan 24	75.29000 -0.82	75.43	74.20	75.28	9,323,290
16 Jan 24	76.11400 +0.15	76.89	74.80	75.43	6,839,570
12 Jan 24	75.96700 -0.05	76.33	75.49	76.07	4,968,530
11 Jan 24	76.02000 +1.05	76.14	74.22	74.96	7,740,880
10 Jan 24	74.96900 -0.23	75.48	73.65	75.38	8,367,130
09 Jan 24	75.20200 -0.51	75.68	74.47	74.63	5,899,150
08 Jan 24	75.71600 +2.48	75.77	73.63	73.63	10,886,790
05 Jan 24	73.24001 +0.13	74.22	72.86	73.46	8,180,160
04 Jan 24	73.10800 -0.58	74.49	72.32	72.58	10,332,390
03 Jan 24	73.69300 -1.24	74.30	72.97	73.20	9,225,140
02 Jan 24	74.93000 -3.40	76.94	74.21	76.88	11,135,520
29 Dec 23	78.32600 -0.64	79.01	77.80	78.75	5,172,990
28 Dec 23	78.96700 -0.53	79.87	78.90	79.78	5,564,110
27 Dec 23	79.49300 -0.08	80.13	79.03	79.90	7,616,700
26 Dec 23	79.57100 +1.57	79.99	78.30	78.30	6,942,910
22 Dec 23	77.99900 +0.31	78.41	77.36	77.69	5,230,440
21 Dec 23	77.69200 +2.20	77.93	76.35	77.85	9,237,220
20 Dec 23	75.49300 -2.61	78.05	75.44	77.21	11,250,850
19 Dec 23	78.10100 +1.11	78.18	76.87	77.22	8,804,840
18 Dec 23	76.99200 -0.36	77.90	75.75	77.56	8,592,380
15 Dec 23	77.35000 +0.63	77.97	76.76	76.93	17,657,410
14 Dec 23	76.72100 +3.26	77.13	73.88	74.04	17,234,370
13 Dec 23	73.46500 +0.34	74.06	72.15	73.29	8,624,260
12 Dec 23	73.12400 -0.44	73.88	72.71	73.30	12,019,000
11 Dec 23	73.55901 +3.24	73.80	70.84	71.02	15,849,430
08 Dec 23	70.31700 -0.49	71.12	69.90	69.95	7,908,550
07 Dec 23	70.80300 +1.32	71.03	69.72	70.32	9,009,340
06 Dec 23	69.48700 -0.23	71.00	69.35	70.90	6,347,890
05 Dec 23	69.71400 -1.29	70.00	68.72	69.63	12,201,430
04 Dec 23	71.00600 -1.20	71.65	70.20	71.56	9,035,610
01 Dec 23	72.20800 +0.62	72.26	70.81	71.21	6,920,140
30 Nov 23	71.59200 +0.19	71.88	70.64	71.88	12,923,980
29 Nov 23	71.39900 +0.36	72.55	71.31	72.00	8,125,040
28 Nov 23	71.03900 -1.21	71.74	70.45	71.23	9,053,410
27 Nov 23	72.24500 +0.50	73.10	71.07	71.50	6,819,390
24 Nov 23	71.75000 +0.00	72.21	71.50	71.65	3,005,970
22 Nov 23	71.74600 +1.01	72.82	71.34	71.50	7,822,500
21 Nov 23	70.73700 -1.18	71.60	70.35	71.60	8,708,930
20 Nov 23	71.91500 +1.88	72.10	69.73	69.73	10,267,940
17 Nov 23	70.03400 -0.01	70.16	68.80	69.16	10,265,170
16 Nov 23	70.04400 +0.25	70.63	69.58	69.90	10,046,590
15 Nov 23	69.79000 +0.30	69.96	69.15	69.82	6,294,640
14 Nov 23	69.49200 +2.15	69.62	68.39	69.10	9,554,950
13 Nov 23	67.34300 -1.20	68.00	67.06	68.00	8,159,670
10 Nov 23	68.54300 +3.52	68.79	65.63	66.11	13,738,110
09 Nov 23	65.02600 +0.27	66.85	64.85	65.00	12,196,440
08 Nov 23	64.75800 +0.63	64.91	64.11	64.46	7,304,160
07 Nov 23	64.12600 +0.22	64.71	63.67	64.00	8,193,810
06 Nov 23	63.90500 +0.50	63.96	62.81	63.41	6,929,620
03 Nov 23	63.40800 +1.08	63.94	62.69	62.92	9,834,020
02 Nov 23	62.32800 +1.66	63.14	61.82	62.25	13,559,780
01 Nov 23	60.66600 +1.84	60.76	58.88	59.29	10,439,250
31 Oct 23	58.82200 +0.47	59.08	57.44	58.63	8,179,490
30 Oct 23	58.35000 -0.05	59.34	57.72	58.24	8,658,600
27 Oct 23	58.40200 -0.11	59.36	58.08	58.43	9,496,860
26 Oct 23	58.51300 +0.18	60.46	58.35	58.91	11,975,960
25 Oct 23	58.33400 -2.07	59.85	58.11	59.67	11,331,530
24 Oct 23	60.40200 +0.44	61.13	59.89	60.52	9,661,300
23 Oct 23	59.95800 -0.08	60.73	58.94	59.63	8,106,020
20 Oct 23	60.03500 -0.16	60.82	59.84	60.37	13,013,050
19 Oct 23	60.19500 -4.03	63.25	60.02	62.69	25,077,980
18 Oct 23	64.22400 -0.77	64.51	62.63	63.80	13,345,940
17 Oct 23	64.99500 -0.07	65.34	62.65	63.81	10,341,460
16 Oct 23	65.07000 +0.56	65.56	64.41	64.78	9,989,840
13 Oct 23	64.51200 -0.98	66.44	64.20	66.10	12,294,890
12 Oct 23	65.49600 +1.32	66.50	64.52	64.53	13,287,450
11 Oct 23	64.17300 +0.73	64.32	63.39	64.10	6,615,460
10 Oct 23	63.43800 +0.67	64.29	62.83	63.35	6,742,360
09 Oct 23	62.76900 -0.04	63.09	61.48	62.12	6,921,950
06 Oct 23	62.81100 +0.23	63.21	60.92	62.07	10,649,200
05 Oct 23	62.58300 -0.65	63.39	62.03	63.30	7,536,700
04 Oct 23	63.23800 +1.43	63.40	62.20	62.44	9,588,390
03 Oct 23	61.81100 -1.28	63.70	61.29	63.01	10,197,120
02 Oct 23	63.08800 +0.41	64.10	62.30	62.72	9,881,750
29 Sep 23	62.67700 -0.08	63.74	62.51	63.65	7,708,420
28 Sep 23	62.75200 +1.36	63.05	60.76	61.10	11,734,160
27 Sep 23	61.39200 +0.79	61.77	60.26	61.20	11,951,100
26 Sep 23	60.60000 -1.46	61.55	60.35	61.19	10,592,390
25 Sep 23	62.05850 +0.15	62.30	61.36	61.53	7,635,220
22 Sep 23	61.91100 +0.87	62.89	61.55	62.00	12,745,250
21 Sep 23	61.03900 -0.85	61.81	60.90	61.02	11,695,710
20 Sep 23	61.88600 -0.63	63.27	61.73	62.75	8,475,910
19 Sep 23	62.51500 -1.05	63.68	62.17	63.57	10,946,100
18 Sep 23	63.56500 +1.25	63.65	61.82	62.08	12,599,140
15 Sep 23	62.31100 -3.33	64.79	61.78	64.70	31,613,000
14 Sep 23	65.64300 -0.22	66.75	65.10	66.72	10,358,670
13 Sep 23	65.86600 +0.60	66.71	65.29	65.75	8,779,090
12 Sep 23	65.27000 -1.10	66.45	65.19	65.42	8,924,270
11 Sep 23	66.36800 -0.52	67.54	65.10	67.36	9,528,810
08 Sep 23	66.88800 -0.78	68.05	66.65	67.35	9,025,330
07 Sep 23	67.67000 -1.95	68.16	66.50	68.10	12,040,220
06 Sep 23	69.62400 -0.45	70.84	68.77	69.72	9,012,810
05 Sep 23	70.07700 -0.12	70.75	69.52	69.82	5,200,040
01 Sep 23	70.19600 -0.04	71.19	69.81	70.93	6,453,750
31 Aug 23	70.24001 +1.59	70.44	68.07	68.07	16,816,270
30 Aug 23	68.65300 +0.19	68.93	67.23	68.38	9,027,110
29 Aug 23	68.46500 +1.83	69.17	66.18	66.32	10,398,140
28 Aug 23	66.63200 +0.61	67.48	66.17	66.98	6,093,040
25 Aug 23	66.02700 +0.43	66.64	64.65	65.88	7,602,330
24 Aug 23	65.59300 -2.22	69.17	65.29	69.07	11,350,230
23 Aug 23	67.80901 +1.13	68.17	66.49	66.64	8,712,890
22 Aug 23	66.68200 -0.24	68.06	66.42	67.74	6,278,880
21 Aug 23	66.92400 +1.63	67.23	65.37	65.50	9,082,530
18 Aug 23	65.29400 +0.44	65.67	63.95	64.26	9,336,000
17 Aug 23	64.85600 +0.23	65.92	64.68	65.02	8,913,920
16 Aug 23	64.62900 -0.95	65.99	64.57	65.95	8,088,110
15 Aug 23	65.58300 -1.14	66.58	65.47	66.12	6,713,180
14 Aug 23	66.72000 +1.52	66.73	64.70	65.10	13,016,650
11 Aug 23	65.19700 -3.44	67.25	65.14	67.08	16,034,810
10 Aug 23	68.63900 +0.03	70.10	68.09	69.16	9,378,430
09 Aug 23	68.60500 -1.00	70.00	68.57	69.68	8,140,230
08 Aug 23	69.60000 -0.94	69.84	68.67	69.56	8,095,770
07 Aug 23	70.53600 +1.49	70.66	69.12	69.80	6,847,720
04 Aug 23	69.04601 -0.29	70.26	68.65	69.34	6,652,860
03 Aug 23	69.33600 +0.75	69.50	67.75	68.12	12,157,500
02 Aug 23	68.58800 -3.00	70.72	68.36	70.52	14,984,830
01 Aug 23	71.59000 -0.26	71.95	70.84	70.88	9,536,820
31 Jul 23	71.84900 -0.28	72.65	71.37	72.15	11,359,750
28 Jul 23	72.12600 +1.93	72.41	70.56	71.03	18,503,720
27 Jul 23	70.19500 +5.96	71.59	67.33	67.50	33,899,648
26 Jul 23	64.23700 -0.79	64.83	63.21	64.20	13,613,940
25 Jul 23	65.02400 +1.12	65.44	63.81	63.90	9,087,210
24 Jul 23	63.90300 +1.54	64.26	62.90	62.95	11,476,270
21 Jul 23	62.36300 +0.81	62.69	61.80	61.95	25,742,220
20 Jul 23	61.55200 -2.46	62.99	61.26	62.97	16,720,110
19 Jul 23	64.01100 -1.58	65.42	63.82	65.25	9,325,870
18 Jul 23	65.59400 -0.41	66.10	64.87	65.42	10,236,850
17 Jul 23	66.00700 +2.15	66.38	63.50	63.50	13,836,600
14 Jul 23	63.85600 +0.03	64.72	63.59	64.21	9,191,150
13 Jul 23	63.83000 +1.57	64.21	62.70	62.70	10,888,550
12 Jul 23	62.26000 +0.32	62.90	61.78	62.90	13,032,880
11 Jul 23	61.94200 -0.82	63.01	60.83	62.85	12,032,830
10 Jul 23	62.76400 +0.98	63.03	61.76	62.00	12,881,930
07 Jul 23	61.78700 -0.31	62.94	61.69	62.19	7,289,010
06 Jul 23	62.10000 -0.76	62.27	61.17	61.74	12,978,500
05 Jul 23	62.85800 -2.24	64.61	62.85	64.41	11,058,720
03 Jul 23	65.09900 +0.81	65.10	63.88	64.29	6,219,340
30 Jun 23	64.28600 +0.25	64.89	63.89	64.43	10,866,540
29 Jun 23	64.03600 -0.18	64.79	63.60	64.76	14,022,910
28 Jun 23	64.21800 -0.70	64.97	63.60	64.00	11,805,520
27 Jun 23	64.91600 +2.88	65.02	62.20	62.37	13,354,950
26 Jun 23	62.03300 +1.16	63.34	61.37	61.42	13,441,180
23 Jun 23	60.87600 -1.11	61.13	60.14	60.95	10,808,180
22 Jun 23	61.98700 +1.41	62.45	59.84	60.11	11,737,320
21 Jun 23	60.58000 -0.85	61.58	60.23	60.93	8,988,080
20 Jun 23	61.42800 +0.16	61.87	60.80	61.08	9,811,300
16 Jun 23	61.26500 -0.83	62.40	61.04	62.36	26,788,100
15 Jun 23	62.10000 -0.90	62.51	61.64	61.77	18,625,180
14 Jun 23	63.00300 +0.45	63.07	61.31	62.00	11,219,350
13 Jun 23	62.55400 -0.20	62.97	61.59	62.50	11,760,720
12 Jun 23	62.75300 +2.09	62.85	60.72	61.27	15,097,030
09 Jun 23	60.65900 -0.79	62.11	60.58	61.83	10,675,900
08 Jun 23	61.45400 +0.38	61.62	60.45	61.19	9,113,080
07 Jun 23	61.07800 -0.14	62.12	60.76	61.29	12,027,060
06 Jun 23	61.22000 +0.66	61.57	59.38	59.61	11,064,440
05 Jun 23	60.56100 -0.81	61.39	60.30	61.16	10,442,970
02 Jun 23	61.36700 -0.62	62.20	60.78	62.00	11,814,250
01 Jun 23	61.98600 +0.32	62.55	60.47	61.67	14,557,380
31 May 23	61.67000 -1.33	63.03	61.39	61.84	26,879,920
30 May 23	62.99600 +0.17	64.46	61.92	64.00	13,655,950
26 May 23	62.82500 +2.62	63.30	60.00	60.50	21,988,520
25 May 23	60.21000 +3.62	60.68	57.99	58.60	20,554,120
24 May 23	56.58700 -0.76	56.91	55.94	56.35	13,255,330
23 May 23	57.34900 -1.16	58.15	57.21	58.01	10,668,500
22 May 23	58.50700 -0.38	59.17	58.17	58.48	10,423,960
19 May 23	58.88600 -0.99	59.57	58.83	59.53	12,253,350
18 May 23	59.87400 +2.46	60.03	57.40	57.40	19,222,690
17 May 23	57.41100 +1.52	58.03	56.01	56.45	16,674,400
16 May 23	55.89350 +0.67	56.42	54.93	55.03	17,388,030
15 May 23	55.22700 +2.52	55.25	53.00	53.00	17,455,810
12 May 23	52.71000 -0.04	53.35	52.14	53.00	9,169,380
11 May 23	52.74800 +0.02	53.08	52.07	52.84	7,162,010
10 May 23	52.73000 +1.15	53.15	52.00	52.41	10,969,560
09 May 23	51.57700 -1.10	51.99	51.21	51.96	10,002,090
08 May 23	52.67900 -0.30	53.15	52.32	53.00	7,956,950
05 May 23	52.97600 +1.75	53.11	51.65	51.90	14,019,330
04 May 23	51.22400 -0.23	51.57	50.72	51.51	7,801,620
03 May 23	51.45500 -0.73	52.70	51.30	52.25	13,627,820
02 May 23	52.18800 -0.20	52.67	51.43	52.38	9,465,790
01 May 23	52.38300 -0.02	53.15	52.13	52.39	8,384,300
28 Apr 23	52.40800 +0.52	52.45	51.25	51.93	11,458,570
27 Apr 23	51.88900 +2.15	51.95	49.34	50.35	19,830,990
26 Apr 23	49.74000 -0.23	50.77	49.52	50.33	12,733,680
25 Apr 23	49.97200 -1.47	51.66	49.95	51.15	13,710,760
24 Apr 23	51.43800 -0.28	51.81	50.64	51.54	10,246,750
21 Apr 23	51.71900 -0.93	52.43	51.38	52.42	14,387,300
20 Apr 23	52.65200 +3.55	53.65	50.81	51.10	40,479,680
19 Apr 23	49.10200 -0.44	49.39	48.27	48.60	17,221,370
18 Apr 23	49.53700 +0.27	50.04	48.91	49.48	8,995,450
17 Apr 23	49.26600 -0.82	49.50	48.31	49.00	12,446,220
14 Apr 23	50.08400 +0.25	50.59	49.26	49.71	9,247,310
13 Apr 23	49.83500 +0.13	50.21	49.05	49.95	12,970,980
12 Apr 23	49.70700 -1.04	51.37	49.61	51.33	9,727,740
11 Apr 23	50.75100 +0.01	51.18	50.56	51.03	9,080,420
10 Apr 23	50.74600 +1.37	51.14	48.61	48.62	13,390,220
06 Apr 23	49.37900 +0.03	49.64	48.05	48.60	9,651,560
05 Apr 23	49.34800 -1.08	49.99	48.65	49.99	16,073,040
04 Apr 23	50.42900 -1.72	52.41	50.12	52.30	12,697,880
03 Apr 23	52.15100 -0.86	52.62	51.46	52.41	11,101,790
31 Mar 23	53.01200 -0.12	53.31	52.54	52.76	11,637,030
30 Mar 23	53.13600 +1.56	53.28	52.20	52.36	20,558,450
29 Mar 23	51.57500 +3.07	52.12	49.23	49.45	20,722,110
28 Mar 23	48.50800 -1.07	49.65	47.88	49.54	14,636,240
27 Mar 23	49.57700 -0.63	50.98	49.47	50.83	11,071,090
24 Mar 23	50.20600 -2.15	51.74	49.88	51.50	13,965,270
23 Mar 23	52.35900 +1.73	53.26	51.33	51.44	15,379,080
22 Mar 23	50.63000 -0.11	52.50	50.58	50.70	12,139,140
21 Mar 23	50.73600 -0.59	52.16	49.81	51.69	10,285,500
20 Mar 23	51.32900 +0.49	51.56	50.57	51.05	7,552,620
17 Mar 23	50.83600 -0.68	51.99	50.38	51.52	17,028,340
16 Mar 23	51.51900 +2.81	51.59	48.05	48.29	17,766,930
15 Mar 23	48.70500 -0.69	48.90	47.40	48.63	12,145,110
14 Mar 23	49.39800 +1.70	49.97	48.46	48.51	13,106,350
13 Mar 23	47.70000 -0.18	48.37	46.70	46.91	9,429,040
10 Mar 23	47.88200 -1.15	49.61	47.35	49.44	11,803,530
09 Mar 23	49.02800 -0.31	50.38	48.83	49.15	13,286,770
08 Mar 23	49.34000 +1.37	49.55	48.17	48.21	10,540,520
07 Mar 23	47.96600 -0.56	48.93	47.67	48.68	9,382,170
06 Mar 23	48.52200 -0.64	49.94	48.28	49.48	9,732,400
03 Mar 23	49.16500 +0.17	49.32	48.01	48.89	16,845,410
02 Mar 23	48.99800 -0.09	49.41	47.43	47.90	8,733,880
01 Mar 23	49.09200 +0.49	49.74	48.72	49.00	8,566,300
28 Feb 23	48.60100 +0.33	49.35	47.92	48.26	10,900,340
27 Feb 23	48.27100 +0.41	49.09	48.12	48.97	7,905,420
24 Feb 23	47.86100 -0.68	48.38	47.37	47.73	10,353,400
23 Feb 23	48.53800 +0.81	49.29	47.35	49.07	12,272,120
22 Feb 23	47.72400 -0.11	48.52	47.43	48.11	10,417,870
21 Feb 23	47.82900 -1.74	49.20	47.71	48.80	12,459,100
17 Feb 23	49.56600 -0.57	49.92	48.75	49.92	13,841,600
16 Feb 23	50.13300 -1.90	51.48	50.03	50.81	10,906,030
15 Feb 23	52.02900 +0.41	52.07	50.39	50.67	8,554,990
14 Feb 23	51.62100 +0.59	52.09	49.91	50.29	9,489,290
13 Feb 23	51.02900 +0.53	51.10	50.23	50.83	8,893,210
10 Feb 23	50.50000 -1.05	51.38	49.84	51.10	10,364,080
09 Feb 23	51.55200 -0.24	53.30	51.24	52.80	10,731,600
08 Feb 23	51.79100 -1.53	53.33	51.45	52.90	11,434,870
07 Feb 23	53.32400 +1.23	53.66	51.68	52.19	12,541,490
06 Feb 23	52.09500 -0.83	53.00	51.83	52.19	10,084,310
03 Feb 23	52.92500 -1.18	54.00	52.65	52.93	12,684,210
02 Feb 23	54.10400 +1.08	54.88	52.98	53.90	20,193,150
01 Feb 23	53.02600 +3.02	53.40	49.85	49.87	24,886,110
31 Jan 23	50.01000 +2.15	50.02	48.00	48.07	18,131,850
30 Jan 23	47.86300 -0.43	48.38	47.34	47.64	15,608,180
27 Jan 23	48.28800 -1.49	49.79	48.26	48.80	17,115,830
26 Jan 23	49.77500 +0.94	49.87	47.40	48.47	24,657,800
25 Jan 23	48.84000 +0.09	49.14	46.70	47.22	17,697,010
24 Jan 23	48.75000 -0.33	49.17	48.39	48.52	9,723,080
23 Jan 23	49.07800 +1.83	49.88	47.24	47.48	16,545,040
20 Jan 23	47.25000 +1.86	47.27	45.68	45.91	12,599,720
19 Jan 23	45.38900 -1.30	46.48	45.36	46.23	10,886,990
18 Jan 23	46.68900 -0.41	48.35	46.65	47.72	11,939,120
17 Jan 23	47.09900 -0.27	47.37	46.34	46.99	9,474,650
13 Jan 23	47.36700 +0.36	47.48	46.23	46.23	12,025,930
12 Jan 23	47.00400 +0.57	47.55	45.34	47.00	14,300,700
11 Jan 23	46.43000 +0.57	46.44	44.56	44.77	15,428,810
10 Jan 23	45.86100 +0.62	45.88	44.72	44.81	10,676,060
09 Jan 23	45.24300 +0.72	46.34	44.46	45.12	14,079,540
06 Jan 23	44.52700 +2.82	44.73	42.04	42.91	14,811,890
05 Jan 23	41.70600 -0.54	42.46	41.26	41.56	9,835,470
04 Jan 23	42.24600 +0.82	42.83	41.65	42.16	10,525,140
03 Jan 23	41.43000 -0.60	43.01	40.73	42.97	13,248,750
30 Dec 22	42.03000 -0.03	42.06	41.08	41.26	7,321,210
29 Dec 22	42.06100 +1.78	42.26	40.81	40.97	12,309,710
28 Dec 22	40.28000 -0.27	40.78	39.93	40.34	8,730,790
27 Dec 22	40.54600 -0.67	41.16	40.48	40.80	11,120,210
23 Dec 22	41.21200 +0.30	41.25	40.06	40.56	10,546,590
22 Dec 22	40.91100 -3.88	43.32	39.71	43.19	31,770,250
21 Dec 22	44.78700 +1.05	45.08	44.01	44.13	9,463,810
20 Dec 22	43.73600 -0.13	44.11	43.27	43.34	9,097,400
19 Dec 22	43.86900 -0.52	44.28	43.21	44.23	10,644,550
16 Dec 22	44.39200 -0.21	44.80	43.81	44.29	17,715,230
15 Dec 22	44.60600 -2.22	45.97	44.40	45.60	15,532,540
14 Dec 22	46.82400 -0.77	48.19	46.42	47.49	12,108,420
13 Dec 22	47.59400 +1.16	49.06	47.00	48.55	15,369,080
12 Dec 22	46.43000 +1.41	46.44	44.90	46.00	12,138,280
09 Dec 22	45.02000 -0.48	45.76	44.44	44.95	9,542,110
08 Dec 22	45.50000 +1.07	45.75	44.41	44.79	12,369,960
07 Dec 22	44.42800 +0.12	45.28	43.96	44.12	11,130,380
06 Dec 22	44.30900 -0.95	45.41	43.90	45.29	9,253,120
05 Dec 22	45.26000 -0.51	46.27	44.86	45.57	10,887,230
02 Dec 22	45.76700 -0.55	46.02	45.04	45.07	11,023,710
01 Dec 22	46.31400 -0.92	47.93	45.67	47.93	13,779,440
30 Nov 22	47.23800 +3.03	47.24	44.13	44.79	22,328,340
29 Nov 22	44.20500 -0.12	45.03	44.01	44.70	9,030,740
28 Nov 22	44.32300 -1.00	45.13	44.15	44.62	11,825,880
25 Nov 22	45.32500 -0.81	45.89	45.33	45.63	3,789,490
23 Nov 22	46.14000 +0.58	46.87	45.60	45.71	8,236,670
22 Nov 22	45.56200 +0.55	45.64	44.42	45.24	14,117,790
21 Nov 22	45.01500 -0.66	45.35	44.44	45.11	9,350,240
18 Nov 22	45.67000 -0.45	47.13	44.86	47.07	17,367,180
17 Nov 22	46.11600 +0.58	46.47	44.50	44.63	15,379,110
16 Nov 22	45.53800 -3.54	46.46	45.21	45.90	30,079,390
15 Nov 22	49.07400 +1.00	50.27	48.22	50.11	22,206,140
14 Nov 22	48.07000 -2.01	50.04	47.99	49.56	23,472,330
11 Nov 22	50.08200 +1.54	50.45	48.02	48.20	26,080,310
10 Nov 22	48.54100 +5.27	48.58	45.50	45.96	37,190,888
09 Nov 22	43.27400 -1.21	44.32	43.01	43.59	17,040,100
08 Nov 22	44.48600 +12.99	44.90	43.08	44.30	22,259,770
14 Oct 22	31.49500 -2.57	34.10	31.43	34.06	30,401,380
13 Oct 22	34.06100 +1.66	34.47	29.96	30.25	45,293,832
12 Oct 22	32.39800 -0.31	33.09	32.32	32.88	36,662,980
11 Oct 22	32.70500 -2.37	35.02	32.23	34.53	53,132,440
10 Oct 22	35.07200 -2.41	37.03	34.04	37.00	39,506,168
07 Oct 22	37.48400 -2.28	38.87	37.18	38.67	20,797,470
06 Oct 22	39.76000 -0.23	40.74	39.52	39.86	13,588,380
05 Oct 22	39.99100 -0.07	40.47	38.50	39.19	14,069,940
04 Oct 22	40.06300 +1.10	40.85	39.75	40.28	20,567,070
03 Oct 22	38.96800 +2.37	39.68	37.07	37.23	25,300,360
30 Sep 22	36.60000 -0.46	37.35	35.80	35.83	19,091,560
29 Sep 22	37.05500 -1.11	37.54	36.42	37.52	15,438,760
28 Sep 22	38.16500 +0.49	38.36	37.23	37.34	10,843,490
27 Sep 22	37.67000 +0.53	38.17	36.93	37.99	11,831,270
26 Sep 22	37.14400 -0.91	38.53	37.11	38.07	11,251,300
23 Sep 22	38.05600 -0.63	38.39	37.36	38.24	14,623,400
22 Sep 22	38.68300 -1.18	39.67	38.58	39.44	15,103,380
21 Sep 22	39.86500 -0.48	41.84	39.84	40.49	10,620,630
20 Sep 22	40.34000 -0.58	40.53	39.94	40.35	8,926,750
19 Sep 22	40.92200 +0.00	41.39	40.32	40.32	9,364,480
16 Sep 22	40.92200 -0.42	41.39	40.32	40.83	18,613,350
15 Sep 22	41.34400 -0.83	42.23	40.77	41.87	11,986,850
14 Sep 22	42.17600 +0.13	42.67	41.46	42.40	10,616,140
13 Sep 22	42.04800 -2.68	43.22	41.82	42.90	18,942,070
12 Sep 22	44.73000 -0.35	45.35	44.21	44.73	9,989,650
09 Sep 22	45.07800 +1.16	45.29	44.54	44.74	12,934,170
08 Sep 22	43.91600 +0.72	44.47	42.40	42.53	14,206,120
07 Sep 22	43.20000 +0.52	43.69	42.20	42.90	12,013,060
06 Sep 22	42.67600 -0.34	43.38	42.19	42.94	11,596,970
02 Sep 22	43.02100 -0.18	44.34	42.74	43.64	13,680,420
01 Sep 22	43.20400 -0.59	43.31	41.84	42.45	18,831,180
31 Aug 22	43.79100 -0.48	44.32	43.28	44.23	12,324,160
30 Aug 22	44.26800 -0.19	45.12	43.48	44.90	14,188,160
29 Aug 22	44.45400 -0.88	45.54	44.37	44.83	9,932,720
26 Aug 22	45.33100 -2.49	47.85	45.17	47.82	15,862,770
25 Aug 22	47.81900 +1.52	47.85	46.36	46.36	9,490,120
24 Aug 22	46.30100 -0.10	46.51	45.70	46.39	6,850,760
23 Aug 22	46.39700 +0.64	46.96	45.83	45.85	8,105,290
22 Aug 22	45.75700 -1.92	46.88	45.58	46.55	14,652,540
19 Aug 22	47.67900 -2.64	49.40	47.62	49.27	20,104,460
18 Aug 22	50.31500 +0.56	50.90	49.22	49.78	12,764,830
17 Aug 22	49.75600 -1.28	50.42	48.58	50.22	14,021,390
16 Aug 22	51.03600 -0.69	51.99	50.74	51.63	12,301,510
15 Aug 22	51.72900 -0.13	52.26	50.92	51.63	9,659,380
12 Aug 22	51.85900 +2.11	51.95	49.95	50.20	12,589,530
11 Aug 22	49.74600 +0.25	51.77	49.20	49.60	18,041,010
10 Aug 22	49.49500 +2.56	49.56	47.05	48.13	19,802,010
09 Aug 22	46.94000 -4.01	48.86	45.70	48.81	28,791,810
08 Aug 22	50.95400 -1.04	52.26	49.86	51.38	10,183,130
05 Aug 22	51.99700 -1.19	52.82	50.89	52.11	10,453,960
04 Aug 22	53.18500 +0.72	53.23	52.18	52.29	16,144,710
03 Aug 22	52.46900 +2.20	52.88	50.48	50.63	22,118,650
02 Aug 22	50.26500 -0.01	50.92	48.96	49.64	14,587,830
01 Aug 22	50.28000 +0.23	50.60	48.68	48.89	20,002,490
29 Jul 22	50.05100 +1.56	50.60	47.65	47.79	24,773,860
28 Jul 22	48.49400 +1.73	48.71	45.33	46.44	23,813,320
27 Jul 22	46.76600 +2.04	47.13	45.40	45.42	16,885,960
26 Jul 22	44.72300 -1.02	45.69	44.54	45.28	11,291,380
25 Jul 22	45.74500 -0.65	45.83	44.74	45.03	11,482,790
22 Jul 22	46.39900 -1.21	47.77	46.10	47.50	13,265,130
21 Jul 22	47.61300 +1.10	47.72	46.16	46.88	13,811,530
20 Jul 22	46.51000 +1.82	46.84	44.44	44.60	18,507,480
19 Jul 22	44.69400 +2.38	44.77	42.99	43.10	14,888,230
18 Jul 22	42.31600 -0.40	43.79	41.97	43.78	9,080,840
15 Jul 22	42.71300 +0.78	42.74	41.20	42.42	13,375,980
14 Jul 22	41.93200 +0.73	42.31	40.12	40.83	11,113,800
13 Jul 22	41.20100 +0.61	41.44	39.60	39.61	9,219,850
12 Jul 22	40.58700 +0.35	41.09	40.18	40.49	9,539,070
11 Jul 22	40.24100 -1.27	41.00	39.85	40.91	11,148,280
08 Jul 22	41.51200 +0.02	41.72	40.54	40.92	9,213,430
07 Jul 22	41.48800 +2.32	41.74	40.20	40.32	13,753,420
06 Jul 22	39.16900 +0.29	39.68	38.37	39.10	12,517,510
05 Jul 22	38.87700 -0.61	39.10	37.59	37.97	26,882,780
01 Jul 22	39.48300 -3.13	41.47	38.65	40.91	29,500,140
30 Jun 22	42.61500 -0.09	43.67	41.50	41.90	10,664,760
29 Jun 22	42.70500 -1.12	43.40	42.50	43.25	11,751,370
28 Jun 22	43.82600 -1.15	45.93	43.68	45.14	9,379,510
27 Jun 22	44.97900 -0.04	45.72	44.63	45.61	7,694,920
24 Jun 22	45.01900 +2.61	45.04	43.12	43.23	14,216,570
23 Jun 22	42.40800 -0.16	43.14	41.54	43.14	9,030,460
22 Jun 22	42.56300 -0.74	43.47	42.05	42.33	11,081,890
21 Jun 22	43.30400 +1.36	44.23	42.70	42.72	12,126,690
17 Jun 22	41.94600 +0.12	42.42	41.14	41.71	17,919,470
16 Jun 22	41.83000 -3.53	44.30	41.27	44.16	19,042,160
15 Jun 22	45.36400 +0.39	46.28	44.45	44.98	15,660,790
14 Jun 22	44.97700 +0.27	45.54	44.51	45.33	11,690,390
13 Jun 22	44.70800 -2.73	46.23	44.52	45.50	14,834,550
10 Jun 22	47.44100 -1.90	48.84	47.38	48.52	10,993,090
09 Jun 22	49.34500 -1.87	51.34	49.32	50.31	8,652,250
08 Jun 22	51.21300 -1.13	52.41	50.80	52.19	9,009,750
07 Jun 22	52.34400 +0.72	52.50	50.84	50.94	11,502,880
06 Jun 22	51.62600 +0.23	53.29	51.37	52.67	7,852,510
03 Jun 22	51.39800 -0.93	52.13	50.92	51.27	13,306,180
02 Jun 22	52.33000 +1.75	52.38	50.20	50.31	11,602,260
01 Jun 22	50.57900 -1.42	52.50	49.96	52.32	10,261,340
31 May 22	52.00300 -1.10	52.60	51.04	52.47	15,011,270
27 May 22	53.10200 +2.18	53.74	51.53	51.72	16,525,670
26 May 22	50.92100 +2.16	51.34	48.09	48.19	12,922,870
25 May 22	48.75800 +1.66	49.16	46.54	46.56	12,887,100
24 May 22	47.09700 -1.23	48.05	46.57	47.75	9,432,380
23 May 22	48.33000 +0.92	48.59	47.20	47.63	10,578,110
20 May 22	47.41200 +0.20	48.42	45.05	48.04	17,158,640
19 May 22	47.21300 -0.53	48.60	47.11	47.95	11,193,160
18 May 22	47.74800 -3.48	50.85	47.46	50.05	17,104,520
17 May 22	51.22700 +2.98	51.64	49.00	49.50	16,355,860
16 May 22	48.24700 -0.94	49.31	47.90	48.64	9,689,860
13 May 22	49.19200 +3.15	49.53	46.50	46.56	19,092,640
12 May 22	46.04300 +1.32	46.21	44.50	44.68	15,557,720
11 May 22	44.72000 -1.19	46.90	44.61	45.49	11,792,640
10 May 22	45.91200 +1.20	46.91	44.65	46.10	14,135,730
09 May 22	44.71500 -3.11	46.24	44.25	46.00	18,486,980
06 May 22	47.82300 -0.31	48.95	46.49	47.67	10,681,230
05 May 22	48.13200 -2.46	49.80	47.31	49.44	14,577,700
04 May 22	50.59200 +2.05	50.76	47.74	48.72	11,879,040
03 May 22	48.53900 +0.61	48.86	47.32	47.66	9,577,550
02 May 22	47.93200 +1.36	47.98	45.92	46.73	12,866,980
29 Apr 22	46.57600 -1.87	49.14	46.49	47.50	14,050,940
28 Apr 22	48.44900 +2.77	48.96	46.26	46.83	16,783,660
27 Apr 22	45.67800 -0.04	46.86	44.95	45.44	12,413,030
26 Apr 22	45.72200 -1.92	47.03	45.67	46.66	14,739,730
25 Apr 22	47.64200 +1.33	48.04	45.91	46.05	14,123,830
22 Apr 22	46.31300 -0.64	47.23	46.04	46.70	20,282,170
21 Apr 22	46.95100 -1.19	49.76	46.85	48.87	22,793,730
20 Apr 22	48.14500 +0.23	50.48	47.97	49.27	19,794,000
19 Apr 22	47.91900 +0.86	48.28	46.60	46.93	12,144,010
18 Apr 22	47.05500 +1.44	47.30	45.10	45.13	16,631,470
14 Apr 22	45.61600 -1.64	47.40	45.58	47.34	13,647,940
13 Apr 22	47.26100 +0.56	47.73	46.79	46.97	11,396,210
12 Apr 22	46.70000 -0.88	48.80	46.48	48.10	16,778,350
11 Apr 22	47.57600 -1.59	48.80	47.52	48.71	16,953,050
08 Apr 22	49.16400 -1.17	50.09	49.08	49.80	10,451,170
07 Apr 22	50.33400 +0.52	50.88	49.27	49.73	10,094,560
06 Apr 22	49.81700 -0.55	50.57	48.81	49.39	15,845,270
05 Apr 22	50.36400 -3.19	53.00	50.00	52.86	19,624,110
04 Apr 22	53.55500 +1.01	53.68	52.43	52.63	8,783,620
01 Apr 22	52.54500 -1.22	54.58	51.71	54.12	12,085,090
31 Mar 22	53.76100 -1.10	55.75	53.71	55.00	14,703,000
30 Mar 22	54.85600 -2.04	57.10	54.53	56.22	12,981,330
29 Mar 22	56.89300 +1.16	57.48	55.82	56.84	11,138,650
28 Mar 22	55.73100 +0.25	55.79	54.09	54.96	7,339,910
25 Mar 22	55.48200 -0.14	55.69	54.52	55.52	7,527,150
24 Mar 22	55.62200 +2.52	55.67	53.18	53.73	12,124,260
23 Mar 22	53.09900 -1.58	54.80	53.06	54.04	9,834,980
22 Mar 22	54.67600 +0.99	55.28	53.80	53.80	10,660,040
21 Mar 22	53.68600 -0.78	54.43	52.59	53.80	10,378,490
18 Mar 22	54.46400 +1.83	54.75	52.30	52.52	21,518,360
17 Mar 22	52.63200 +1.18	52.66	50.75	51.02	13,627,360
16 Mar 22	51.44900 +2.98	51.46	49.00	49.63	16,659,150
15 Mar 22	48.47200 +1.57	48.69	47.16	47.52	12,457,280
14 Mar 22	46.90000 -1.44	49.06	46.61	48.83	15,871,020
11 Mar 22	48.33900 -1.37	51.22	48.26	51.15	10,389,360
10 Mar 22	49.70700 -2.02	50.70	48.83	50.48	11,106,040
09 Mar 22	51.73100 +2.69	52.22	50.39	50.94	14,439,260
08 Mar 22	49.03700 +0.12	51.11	47.90	48.96	21,559,510
07 Mar 22	48.91500 -3.66	53.35	48.87	52.76	21,396,320
04 Mar 22	52.57800 -1.77	54.20	51.96	53.87	14,394,410
03 Mar 22	54.35100 -1.05	56.05	53.87	56.05	10,339,130
02 Mar 22	55.40200 +1.35	55.82	54.09	54.73	12,451,190
01 Mar 22	54.05700 -2.08	56.24	53.52	55.81	16,090,290
28 Feb 22	56.13500 -1.19	57.11	55.02	56.64	14,064,610
25 Feb 22	57.32000 +1.03	57.39	55.61	56.42	10,849,320
24 Feb 22	56.28800 +2.05	56.41	51.95	52.51	15,628,100
23 Feb 22	54.23900 -1.73	57.10	54.12	56.67	12,435,130
22 Feb 22	55.97200 -1.03	57.73	55.09	56.10	12,170,020
18 Feb 22	56.99900 -1.06	58.22	56.33	58.08	12,480,540
17 Feb 22	58.06100 -1.09	59.52	57.92	58.72	12,909,630
16 Feb 22	59.14700 -0.24	59.54	57.73	58.45	8,048,060
15 Feb 22	59.38200 +3.56	59.68	56.94	56.94	14,346,430
14 Feb 22	55.82500 -0.17	56.90	54.77	56.07	13,461,160
11 Feb 22	55.99900 -3.49	59.99	55.54	59.50	15,785,130
10 Feb 22	59.48700 -1.26	61.60	58.80	58.87	15,148,000
09 Feb 22	60.74400 +3.12	61.05	58.30	58.91	12,071,730
08 Feb 22	57.62900 +0.49	57.76	56.06	56.65	12,958,440
07 Feb 22	57.13700 -0.77	58.96	56.90	58.11	10,860,310
04 Feb 22	57.90700 -0.97	58.95	57.36	58.65	14,464,210
03 Feb 22	58.87600 -2.30	60.56	58.58	59.70	20,075,570
02 Feb 22	61.17700 +2.23	61.33	59.01	59.80	16,622,060
01 Feb 22	58.94700 -0.04	59.38	57.20	59.00	11,355,090
31 Jan 22	58.99200 +2.88	59.00	55.68	56.36	19,002,180
28 Jan 22	56.11400 +0.58	56.12	53.00	55.36	20,023,970
27 Jan 22	55.53000 -4.14	60.05	55.07	59.49	30,955,550
26 Jan 22	59.66700 +0.84	61.42	58.04	60.35	23,636,750
25 Jan 22	58.82300 -3.36	60.44	58.10	60.01	18,845,990
24 Jan 22	62.18200 +1.60	62.32	57.55	58.50	24,895,400
21 Jan 22	60.57900 -1.39	63.67	60.44	61.62	22,221,770
20 Jan 22	61.96700 -2.31	65.80	61.75	65.47	19,444,310
19 Jan 22	64.27299 -3.63	69.87	64.21	69.08	18,025,320
18 Jan 22	67.90100 -5.08	71.74	67.64	71.67	20,012,870
14 Jan 22	72.98200 +4.31	73.07	68.18	68.36	19,416,180
13 Jan 22	68.67700 +0.04	73.07	68.33	70.50	29,135,090
12 Jan 22	68.63200 +1.31	68.90	67.43	67.91	9,288,100
11 Jan 22	67.32100 +0.89	67.35	65.20	65.28	9,072,860
10 Jan 22	66.42900 -0.50	66.78	64.32	65.86	16,246,470
07 Jan 22	66.92900 -3.26	70.32	66.84	69.79	15,697,720
06 Jan 22	70.19099 +1.01	70.57	68.70	69.35	11,895,900
05 Jan 22	69.18100 -2.02	71.49	69.06	71.28	13,994,280
04 Jan 22	71.20000 -1.35	73.18	70.25	72.67	14,565,560
03 Jan 22	72.54601 +0.63	73.11	71.18	72.11	10,602,960
31 Dec 21	71.91500 +0.08	72.59	71.72	71.83	6,977,330
30 Dec 21	71.83300 -0.84	72.80	71.72	72.80	5,215,650
29 Dec 21	72.67500 +1.07	72.82	71.61	71.87	6,902,380
28 Dec 21	71.61000 -0.73	72.84	71.46	72.50	7,819,200
27 Dec 21	72.34000 +2.47	72.40	70.28	70.28	10,146,340
23 Dec 21	69.87199 +0.75	70.69	69.34	69.45	8,674,310
22 Dec 21	69.12199 +0.81	69.20	67.29	67.85	10,424,170
21 Dec 21	68.30700 +2.20	68.71	66.51	67.96	13,404,670
20 Dec 21	66.10800 -0.81	67.30	65.39	65.88	9,110,420
17 Dec 21	66.91700 -0.21	67.79	66.06	66.50	15,653,810
16 Dec 21	67.12801 -2.60	70.74	66.66	70.18	13,774,820
15 Dec 21	69.73100 +1.81	69.88	66.54	68.00	13,626,980
14 Dec 21	67.92101 -0.58	68.34	66.81	67.46	13,892,010
13 Dec 21	68.49699 -2.10	70.81	68.40	70.75	12,440,180
10 Dec 21	70.59600 +0.66	71.41	69.46	71.17	8,794,040
09 Dec 21	69.93900 -1.46	71.99	69.73	70.88	10,827,580
08 Dec 21	71.40300 +0.79	71.83	70.50	70.50	11,633,620
07 Dec 21	70.61501 +3.86	70.96	67.70	67.85	16,016,280
06 Dec 21	66.75600 +0.61	67.08	64.24	66.49	12,665,880
03 Dec 21	66.14700 -0.01	67.10	65.18	66.88	13,857,630
02 Dec 21	66.15200 -3.20	68.50	65.59	68.29	23,006,040
01 Dec 21	69.35300 +1.37	71.18	68.44	69.27	25,282,130
30 Nov 21	67.98500 -0.07	69.30	66.81	67.53	27,254,400
29 Nov 21	68.05400 +3.86	68.23	64.90	65.15	19,639,320
26 Nov 21	64.19800 -1.88	65.41	63.84	65.15	8,376,780
24 Nov 21	66.07899 -0.05	66.15	64.53	65.40	12,153,930
23 Nov 21	66.13200 +1.46	66.23	64.13	64.80	17,545,320
22 Nov 21	64.67000 +0.22	66.11	64.21	65.09	18,759,310
19 Nov 21	64.45000 +0.87	65.70	63.31	63.64	18,333,840
18 Nov 21	63.58000 +0.52	63.73	62.48	63.70	10,012,250
17 Nov 21	63.06300 -0.36	63.88	62.63	63.43	9,067,130
16 Nov 21	63.42600 +0.40	63.80	62.44	62.92	8,523,130
15 Nov 21	63.02600 +0.58	64.44	62.51	63.20	13,536,300
12 Nov 21	62.44200 +1.07	62.79	61.35	61.74	10,387,240
11 Nov 21	61.37000 +0.79	61.93	60.97	61.36	8,198,380
10 Nov 21	60.57800 -1.61	62.23	60.39	61.45	10,897,890
09 Nov 21	62.19100 +1.28	62.31	60.90	61.00	11,962,010
08 Nov 21	60.90700 -0.17	62.00	60.39	61.50	12,598,390
05 Nov 21	61.07700 +1.20	61.30	59.73	60.09	21,028,970
04 Nov 21	59.87300 +1.73	59.91	57.97	58.30	17,964,520
03 Nov 21	58.14000 +0.72	58.35	56.94	57.51	7,908,110
02 Nov 21	57.42400 +0.15	57.80	57.20	57.47	8,660,140
01 Nov 21	57.27600 +0.92	57.29	56.14	56.50	10,672,120
29 Oct 21	56.35700 -0.24	56.72	55.62	55.83	13,382,830
28 Oct 21	56.59500 +1.23	57.99	56.34	56.37	22,325,080
27 Oct 21	55.36200 +0.47	56.05	54.62	54.80	11,837,610
26 Oct 21	54.89400 -0.30	55.92	54.63	55.69	11,733,970
25 Oct 21	55.19700 -0.48	56.20	54.94	55.81	12,825,550
22 Oct 21	55.67400 +0.13	57.58	55.43	56.00	18,770,410
21 Oct 21	55.54200 -1.01	55.59	53.50	54.49	30,650,060
20 Oct 21	56.55000 -0.53	57.28	56.41	57.06	16,933,370
19 Oct 21	57.08300 +0.21	57.80	56.58	56.91	14,994,540
18 Oct 21	56.87000 +0.42	56.94	55.87	56.00	12,473,960
15 Oct 21	56.44700 -0.35	56.85	56.14	56.65	13,247,690
14 Oct 21	56.79300 +2.35	56.81	55.43	55.86	15,512,490
13 Oct 21	54.44100 -0.24	55.82	54.31	55.30	12,541,850
12 Oct 21	54.67800 -0.57	55.82	54.23	55.78	12,765,760
11 Oct 21	55.24400 +0.23	56.15	54.80	54.81	8,922,570
08 Oct 21	55.01600 -0.57	56.00	54.91	55.86	8,672,510
07 Oct 21	55.58200 +0.41	56.41	55.43	56.40	10,538,000
06 Oct 21	55.17300 -0.42	55.79	54.48	55.00	15,907,690
05 Oct 21	55.59000 +0.58	56.33	55.06	55.67	12,056,100
04 Oct 21	55.01400 -1.96	56.65	54.83	56.60	16,407,270
01 Oct 21	56.97300 +0.06	57.37	56.06	57.11	11,160,170
30 Sep 21	56.91500 +0.16	57.75	56.79	57.33	10,940,800
29 Sep 21	56.75100 -1.85	58.90	56.68	58.61	16,577,110
28 Sep 21	58.59700 -3.07	60.64	58.50	59.61	20,885,300
27 Sep 21	61.66700 +0.42	62.20	60.23	60.30	10,892,670
24 Sep 21	61.24800 -0.01	61.38	60.13	60.46	7,272,890
23 Sep 21	61.25600 +1.15	61.79	59.67	60.06	11,005,520
22 Sep 21	60.11000 +1.49	60.37	58.89	59.40	10,349,910
21 Sep 21	58.62200 -0.37	59.43	57.83	59.24	16,044,860
20 Sep 21	58.99100 -1.91	59.50	58.11	59.49	13,241,180
17 Sep 21	60.89800 -0.69	61.62	60.36	61.50	20,141,870
16 Sep 21	61.58500 +0.43	61.72	59.98	60.39	13,526,960
15 Sep 21	61.15000 +0.80	61.19	59.71	60.09	11,419,630
14 Sep 21	60.35000 -0.53	61.14	59.86	60.06	11,812,700
13 Sep 21	60.87700 +1.07	61.49	59.96	60.29	13,131,900
10 Sep 21	59.81100 +0.45	61.21	59.65	60.21	15,574,880
09 Sep 21	59.36100 +1.01	59.69	57.90	58.10	15,392,120
08 Sep 21	58.35400 -0.97	59.16	57.64	59.14	17,214,580
07 Sep 21	59.31900 -1.75	60.56	58.80	59.92	23,325,790
03 Sep 21	61.07100 +0.86	61.33	59.60	60.20	10,301,900
02 Sep 21	60.21000 +0.23	60.78	59.92	60.27	8,574,410
01 Sep 21	59.97800 -0.50	60.90	59.91	60.79	7,045,500
31 Aug 21	60.48200 -0.32	60.89	59.70	60.89	10,714,820
30 Aug 21	60.79900 -0.16	61.78	60.25	61.48	9,765,710
27 Aug 21	60.95900 +2.42	61.32	58.92	58.92	14,982,350
26 Aug 21	58.53500 -0.34	59.43	58.34	58.80	8,623,810
25 Aug 21	58.87700 +0.32	59.48	58.65	58.72	9,012,280
24 Aug 21	58.55800 +0.13	59.40	58.17	58.69	9,513,110
23 Aug 21	58.43000 +1.83	58.64	57.24	57.26	13,697,350
20 Aug 21	56.59700 -1.12	58.55	55.98	58.35	16,961,720
19 Aug 21	57.71400 +0.76	57.92	56.17	56.54	11,056,980
18 Aug 21	56.95100 -0.95	58.56	56.91	57.80	8,829,710
17 Aug 21	57.89900 -0.99	58.75	57.09	58.19	12,702,650
16 Aug 21	58.88700 +0.85	59.05	57.75	57.99	12,696,200
13 Aug 21	58.04100 -0.31	58.83	57.72	58.33	17,579,270
12 Aug 21	58.35100 -2.50	59.85	57.82	59.83	25,156,300
11 Aug 21	60.85200 -0.86	62.19	59.62	62.00	17,556,760
10 Aug 21	61.71700 -2.33	64.12	61.51	64.08	16,248,710
09 Aug 21	64.05000 -0.75	65.03	63.90	65.00	7,830,940
06 Aug 21	64.79601 +0.23	64.83	64.20	64.26	6,065,590
05 Aug 21	64.56599 -0.41	65.36	64.27	65.18	5,961,450
04 Aug 21	64.97800 +0.43	65.46	64.15	64.88	11,120,920
03 Aug 21	64.55200 +0.37	64.93	63.65	64.55	6,843,500
02 Aug 21	64.18000 +0.44	65.95	64.10	64.62	13,924,470
30 Jul 21	63.74100 +1.78	63.75	61.07	61.10	16,510,910
29 Jul 21	61.96300 -1.54	62.25	59.71	61.06	29,070,110
28 Jul 21	63.50000 +1.24	63.80	62.34	62.51	12,159,980
27 Jul 21	62.25900 -1.78	63.73	60.76	63.50	14,911,660
26 Jul 21	64.03900 +0.01	64.80	63.53	64.12	8,784,330
23 Jul 21	64.02700 +0.43	64.47	63.35	64.17	10,316,850
22 Jul 21	63.59300 -0.13	63.82	63.05	63.21	12,523,510
21 Jul 21	63.72500 +3.02	63.88	60.82	60.82	16,374,380
20 Jul 21	60.70900 +1.56	61.18	58.82	59.59	15,558,870
19 Jul 21	59.15200 +0.30	59.19	57.53	57.80	14,570,390
16 Jul 21	58.84800 -2.23	61.60	58.60	61.28	13,537,940
15 Jul 21	61.07400 -0.71	62.10	60.36	61.48	12,501,000
14 Jul 21	61.78800 -0.68	64.05	61.63	63.21	11,506,940
13 Jul 21	62.46700 -0.08	62.60	61.56	62.27	10,837,260
12 Jul 21	62.54200 +1.26	62.93	61.70	61.75	17,317,340
09 Jul 21	61.28500 +0.68	61.43	60.29	60.78	8,375,150
08 Jul 21	60.60300 -0.76	61.35	59.42	60.06	10,218,900
07 Jul 21	61.35900 -0.83	62.94	60.98	62.91	8,623,360
06 Jul 21	62.19000 -0.95	63.77	61.44	63.14	10,242,100
02 Jul 21	63.14400 -0.16	64.13	62.70	64.02	7,426,380
01 Jul 21	63.30700 -1.76	64.94	63.12	64.77	11,343,010
30 Jun 21	65.07000 -0.11	65.18	64.34	65.13	8,034,720
29 Jun 21	65.17900 +0.48	65.47	64.40	64.69	7,976,380
28 Jun 21	64.69600 +1.65	64.95	63.67	63.68	9,634,520
25 Jun 21	63.04400 -0.46	63.63	62.57	63.50	12,497,470
24 Jun 21	63.50200 +1.08	63.76	63.18	63.38	7,680,680
23 Jun 21	62.42200 +0.24	63.32	62.33	62.50	6,797,110
22 Jun 21	62.17900 +0.32	62.62	60.92	61.75	7,201,110
21 Jun 21	61.86200 +0.60	62.40	60.86	61.45	9,931,170
18 Jun 21	61.26600 -2.71	63.16	60.89	63.01	21,138,980
17 Jun 21	63.97800 +0.10	64.70	62.87	63.65	8,548,040
16 Jun 21	63.87400 -0.47	65.09	63.26	64.57	10,654,370
15 Jun 21	64.34800 -0.68	65.40	64.18	64.69	6,380,020
14 Jun 21	65.02400 +0.81	65.11	63.82	64.17	10,188,160
11 Jun 21	64.21100 +0.13	64.29	63.48	64.16	10,245,620
10 Jun 21	64.07700 +0.67	64.70	63.18	63.18	8,439,840
09 Jun 21	63.40900 -0.35	64.34	63.31	64.11	6,594,770
08 Jun 21	63.75500 -1.20	65.83	63.43	65.80	8,857,540
07 Jun 21	64.95800 -0.57	65.25	64.30	65.16	8,129,980
04 Jun 21	65.53100 +1.95	65.62	64.18	64.40	10,442,570
03 Jun 21	63.57800 -1.32	64.26	63.12	63.85	11,786,860
02 Jun 21	64.89900 +0.00	65.59	64.25	64.77	9,195,950
01 Jun 21	64.90400 -0.08	67.38	64.75	65.60	12,763,480
28 May 21	64.98500 +0.42	65.53	64.80	65.30	8,420,150
27 May 21	64.57000 +0.77	65.12	63.49	63.49	22,454,030
26 May 21	63.80400 -0.23	64.66	63.24	64.18	12,621,040
25 May 21	64.03700 +0.57	65.21	63.82	64.10	15,016,640
24 May 21	63.46400 +2.05	64.15	62.20	62.53	14,088,250
21 May 21	61.41000 -1.26	62.55	61.02	62.35	14,746,530
20 May 21	62.67200 +2.45	63.40	60.44	60.76	19,740,690
19 May 21	60.22000 +1.74	60.31	56.60	56.91	15,768,550
18 May 21	58.48300 -0.72	60.13	58.47	59.79	11,679,270
17 May 21	59.20700 -1.09	59.27	57.60	59.04	16,790,920
14 May 21	60.29900 +1.83	60.94	57.80	59.60	15,485,720
13 May 21	58.47300 +2.71	59.44	57.02	57.30	29,410,150
12 May 21	55.76700 -3.48	57.77	55.58	57.50	24,293,410
11 May 21	59.24300 +0.60	59.51	56.29	56.86	19,468,970
10 May 21	58.64500 -4.41	62.41	58.62	62.14	17,658,760
07 May 21	63.05400 +1.31	63.48	61.82	62.60	10,336,130
06 May 21	61.74400 +0.64	61.92	60.14	60.92	11,910,770
05 May 21	61.10000 +0.47	62.10	60.34	61.73	9,834,950
04 May 21	60.62900 -1.10	60.95	59.02	60.84	15,877,560
03 May 21	61.72400 -0.32	63.00	61.38	62.93	11,581,680
30 Apr 21	62.04500 -2.05	63.75	61.98	63.04	13,666,770
29 Apr 21	64.09700 +0.29	64.30	62.95	64.20	8,941,130
28 Apr 21	63.80500 -0.68	64.40	63.35	64.40	7,379,720
27 Apr 21	64.48800 +0.17	64.90	63.98	64.74	9,919,230
26 Apr 21	64.31700 +1.57	64.33	62.37	62.69	12,988,270
23 Apr 21	62.74900 +1.30	63.00	61.36	62.08	14,893,200
22 Apr 21	61.45400 -2.67	64.99	61.10	64.39	24,367,430
21 Apr 21	64.12500 +2.82	64.13	61.74	61.96	20,740,460
20 Apr 21	61.30300 -0.87	62.51	60.82	61.67	13,724,040
19 Apr 21	62.17300 -2.20	64.83	60.93	64.37	24,218,720
16 Apr 21	64.37100 -0.58	65.23	64.08	65.08	11,136,280
15 Apr 21	64.95000 +0.91	65.18	63.78	64.80	10,901,880
14 Apr 21	64.04300 -0.46	65.19	63.40	64.09	8,945,210
13 Apr 21	64.49900 -0.53	65.72	63.78	65.56	13,503,950
12 Apr 21	65.02700 -1.17	65.96	64.50	65.87	15,810,570
09 Apr 21	66.20000 -0.60	66.89	65.67	66.52	12,735,460
08 Apr 21	66.80000 +0.92	66.90	65.40	66.70	12,044,690
07 Apr 21	65.87801 +0.63	66.74	65.05	65.25	14,689,400
06 Apr 21	65.24800 -0.83	66.66	64.40	66.00	23,235,930
05 Apr 21	66.08000 +2.15	66.60	63.96	64.97	23,453,770
01 Apr 21	63.93000 +4.41	64.00	61.01	61.12	24,633,530
31 Mar 21	59.52400 +2.27	60.35	58.35	58.40	23,698,020
30 Mar 21	57.25600 +0.23	57.68	56.21	56.50	9,048,930
29 Mar 21	57.02900 -1.39	58.25	55.97	58.23	17,597,590
26 Mar 21	58.42300 +3.62	58.48	54.91	54.97	18,716,040
25 Mar 21	54.80300 -0.44	55.16	52.50	54.49	14,463,410
24 Mar 21	55.24500 +0.80	57.57	55.16	57.07	19,696,570
23 Mar 21	54.44100 -1.56	56.46	54.35	56.43	14,294,550
22 Mar 21	56.00300 +1.77	56.76	55.00	55.40	14,441,600
19 Mar 21	54.23100 +0.31	55.10	53.26	54.19	23,792,200
18 Mar 21	53.91700 -1.38	55.58	53.33	54.21	25,184,680
17 Mar 21	55.30100 +0.58	55.82	53.00	53.89	13,584,890
16 Mar 21	54.71800 +1.04	56.02	53.93	54.25	15,264,500
15 Mar 21	53.67500 +1.19	53.73	52.03	52.16	10,672,510
12 Mar 21	52.48200 -1.06	52.78	51.68	52.50	14,337,340
11 Mar 21	53.53900 +1.67	54.24	52.90	53.39	16,126,700
10 Mar 21	51.87000 -2.48	55.20	51.57	54.87	19,724,930
09 Mar 21	54.35100 +4.09	54.68	52.35	52.59	17,266,090
08 Mar 21	50.26100 -4.51	55.45	50.17	54.28	19,137,600
05 Mar 21	54.77000 +1.89	55.01	51.63	54.27	22,160,420
04 Mar 21	52.88100 -2.24	56.00	51.14	54.86	25,419,860
03 Mar 21	55.12300 -2.21	58.16	55.00	57.08	16,317,880
02 Mar 21	57.33600 -2.55	59.88	57.24	59.40	14,636,180
01 Mar 21	59.88100 +3.16	60.05	57.56	57.66	17,683,180
26 Feb 21	56.71900 +1.95	57.47	54.52	55.69	17,544,340
25 Feb 21	54.76500 -4.92	59.25	54.46	59.00	26,651,040
24 Feb 21	59.69000 +3.42	59.79	55.40	55.62	15,170,100
23 Feb 21	56.26500 -0.51	56.88	53.64	55.65	17,167,390
22 Feb 21	56.78000 -3.06	59.26	56.57	58.94	15,589,620
19 Feb 21	59.84100 +2.06	60.20	58.87	59.44	16,986,110
18 Feb 21	57.77700 -0.81	58.23	56.71	57.86	11,382,730
17 Feb 21	58.59100 -0.59	58.94	57.10	58.37	13,911,740
16 Feb 21	59.17900 +0.56	60.36	58.70	59.00	14,519,650
12 Feb 21	58.61600 +1.39	59.77	56.50	57.02	20,121,010
11 Feb 21	57.22100 +3.97	57.66	53.92	54.00	29,727,000
10 Feb 21	53.25000 +0.44	53.67	52.13	53.30	8,643,880
09 Feb 21	52.80800 -0.47	54.10	52.69	53.56	9,405,470
08 Feb 21	53.27800 +2.30	53.33	51.42	51.50	14,657,520
05 Feb 21	50.97600 -0.98	52.50	50.92	52.45	12,367,110
04 Feb 21	51.95300 +1.52	52.05	50.01	50.45	14,012,360
03 Feb 21	50.43300 -1.17	52.15	50.15	52.01	16,048,960
02 Feb 21	51.60700 +1.46	51.75	50.50	51.25	14,341,230
01 Feb 21	50.14500 +1.75	50.50	48.69	49.10	16,938,310
29 Jan 21	48.39500 -2.34	50.59	48.11	50.50	28,251,920
28 Jan 21	50.73500 -0.77	52.80	50.40	52.64	24,901,140
27 Jan 21	51.50400 -3.76	54.50	51.20	53.86	22,524,540
26 Jan 21	55.26600 -1.51	57.13	55.04	57.03	14,309,570
25 Jan 21	56.77600 +0.39	57.56	55.27	57.13	16,752,610
22 Jan 21	56.38500 -0.03	57.56	55.71	56.28	11,997,820
21 Jan 21	56.41900 +0.12	57.03	55.17	56.94	12,418,820
20 Jan 21	56.30000 -1.70	58.54	55.96	58.36	18,509,870
19 Jan 21	58.00200 +3.25	58.25	55.87	55.98	20,351,200
15 Jan 21	54.75300 -1.03	55.47	53.73	55.30	15,264,260
14 Jan 21	55.77900 +3.13	57.05	54.23	54.24	20,033,830
13 Jan 21	52.65000 -0.99	53.42	52.32	53.42	13,613,250
12 Jan 21	53.64400 +2.00	53.79	51.89	52.02	18,644,790
11 Jan 21	51.64800 +1.48	51.99	49.35	49.55	11,895,720
08 Jan 21	50.16300 -1.28	52.22	49.81	51.40	14,418,960
07 Jan 21	51.44600 +1.80	51.77	50.67	50.73	12,983,920
06 Jan 21	49.64900 +0.19	50.57	48.90	49.05	13,342,210
05 Jan 21	49.45500 +1.65	49.88	47.94	47.94	16,099,330
04 Jan 21	47.80200 +0.58	49.20	47.33	47.81	17,685,880
31 Dec 20	47.22700 -1.22	48.40	46.55	48.23	16,631,040
30 Dec 20	48.44500 +1.12	48.83	47.61	47.84	8,820,330
29 Dec 20	47.32200 -0.29	47.70	46.90	47.57	9,016,680
28 Dec 20	47.61000 -0.42	48.74	47.54	48.56	6,712,540
24 Dec 20	48.03400 +0.92	48.03	47.29	47.37	3,329,680
23 Dec 20	47.11300 -0.58	48.08	47.09	47.96	7,207,350
22 Dec 20	47.69500 -0.63	48.17	47.34	47.94	9,665,530
21 Dec 20	48.32300 +0.23	48.47	46.87	46.91	17,032,420
18 Dec 20	48.09700 -0.53	48.57	47.77	48.42	25,876,750
17 Dec 20	48.62400 -0.71	49.19	48.29	48.96	14,334,770
16 Dec 20	49.33100 -0.20	49.65	48.93	49.60	15,148,150
15 Dec 20	49.53300 +0.35	50.33	49.27	50.00	11,857,900
14 Dec 20	49.18700 +0.02	50.10	49.02	49.57	10,547,550
11 Dec 20	49.17000 +0.16	49.43	48.37	48.85	14,950,060
10 Dec 20	49.01500 -0.37	49.62	48.48	49.00	13,030,770
09 Dec 20	49.38300 -1.78	51.47	48.97	50.90	19,999,300
08 Dec 20	51.16600 +0.30	51.67	50.54	50.56	13,287,070
07 Dec 20	50.86800 +0.87	50.94	49.53	49.94	15,651,790
04 Dec 20	49.99800 +1.59	50.16	48.62	48.69	17,551,490
03 Dec 20	48.40700 +0.49	49.17	47.92	48.01	15,955,880
02 Dec 20	47.92200 +1.16	48.10	46.56	46.63	18,115,580
01 Dec 20	46.76500 +1.50	46.95	45.76	46.01	14,010,570
30 Nov 20	45.26600 -0.39	45.69	44.56	45.52	14,345,290
27 Nov 20	45.65400 +0.98	46.06	44.98	45.02	7,279,000
25 Nov 20	44.67800 +0.03	44.95	44.05	44.85	8,492,170
24 Nov 20	44.64400 -0.23	45.11	44.08	45.00	11,681,310
23 Nov 20	44.87400 +1.51	44.99	43.50	43.66	10,893,920
20 Nov 20	43.36400 -0.40	44.50	43.34	43.85	14,458,750
19 Nov 20	43.76800 +0.74	43.89	42.50	42.90	11,250,150
18 Nov 20	43.03300 -0.16	43.88	43.00	43.61	13,047,490
17 Nov 20	43.19300 -0.74	43.78	42.90	43.55	9,918,680
16 Nov 20	43.92900 +1.30	43.97	42.71	43.08	13,467,070
13 Nov 20	42.63100 +0.78	42.97	42.41	42.52	11,360,200
12 Nov 20	41.84600 -0.55	42.60	41.64	42.49	9,503,910
11 Nov 20	42.40000 +1.61	42.86	41.00	41.20	14,415,940
10 Nov 20	40.78700 -0.84	41.57	40.45	40.91	14,855,570
09 Nov 20	41.62800 +0.69	43.60	41.58	42.50	19,351,970
06 Nov 20	40.94200 +0.97	41.20	39.58	39.99	14,737,850
05 Nov 20	39.97100 +1.94	40.03	38.85	39.00	18,129,190
04 Nov 20	38.03400 +0.98	38.32	36.73	37.39	15,284,490
03 Nov 20	37.05300 +1.96	37.32	35.51	35.67	17,162,350
02 Nov 20	35.09500 +0.89	35.45	34.52	34.81	13,428,310
30 Oct 20	34.20800 -1.12	35.27	33.83	34.81	17,501,410
29 Oct 20	35.32600 +1.44	35.82	33.88	33.90	16,081,090
28 Oct 20	33.89000 -0.49	34.45	33.33	33.69	16,392,420
27 Oct 20	34.38300 -0.38	34.97	34.25	34.85	10,758,190
26 Oct 20	34.76300 -0.63	35.35	34.33	35.04	12,365,790
23 Oct 20	35.39200 -0.41	36.25	35.03	36.00	12,316,720
22 Oct 20	35.80100 -0.86	36.33	35.31	36.04	22,333,070
21 Oct 20	36.66200 +0.30	37.10	36.20	36.31	16,810,560
20 Oct 20	36.35700 +0.00	36.85	36.25	36.60	9,332,810
19 Oct 20	36.35700 -0.14	36.97	36.20	36.75	13,589,750
16 Oct 20	36.49600 -1.05	37.65	36.47	37.65	15,915,340
15 Oct 20	37.54900 +0.13	37.63	35.89	36.28	16,830,040
14 Oct 20	37.42350 +0.00	38.20	37.02	37.53	14,145,180
13 Oct 20	37.41900 +0.41	37.85	36.74	37.20	12,292,840
12 Oct 20	37.01100 +0.74	37.34	36.71	36.94	14,548,580
09 Oct 20	36.27100 +0.73	36.47	35.92	36.09	11,960,620
08 Oct 20	35.54300 +0.97	35.57	34.70	34.84	11,930,150
07 Oct 20	34.57700 +0.48	35.15	34.35	34.74	11,084,220
06 Oct 20	34.09800 -0.13	35.11	33.94	34.10	14,251,290
05 Oct 20	34.22300 +1.35	34.31	33.26	33.30	15,407,460
02 Oct 20	32.87100 -1.04	33.59	32.86	32.94	11,960,170
01 Oct 20	33.91300 +0.74	33.92	33.31	33.91	16,934,870
30 Sep 20	33.17500 -0.60	33.82	33.02	33.52	19,894,760
29 Sep 20	33.77100 +0.11	34.26	33.38	33.39	18,056,510
28 Sep 20	33.66100 +0.63	33.78	32.87	33.14	17,927,700
25 Sep 20	33.02700 +0.31	33.19	32.20	32.47	15,512,100
24 Sep 20	32.71700 +1.02	33.42	31.40	31.40	22,067,670
23 Sep 20	31.70200 -0.17	32.76	31.59	32.24	22,289,040
22 Sep 20	31.86900 +0.37	31.97	31.02	31.83	15,076,350
21 Sep 20	31.49600 +0.77	31.78	30.07	30.51	18,803,240
18 Sep 20	30.72100 +0.13	31.08	30.19	30.83	26,604,150
17 Sep 20	30.58900 -0.07	30.86	29.62	29.62	19,136,060
16 Sep 20	30.66000 -0.23	31.44	30.59	31.17	14,159,010
15 Sep 20	30.89300 +0.35	31.28	30.30	31.06	17,143,440
14 Sep 20	30.54200 +1.14	30.86	29.96	30.18	19,546,830
11 Sep 20	29.39900 -0.35	30.33	29.23	30.05	17,273,810
10 Sep 20	29.75100 -0.34	30.57	29.58	30.38	20,856,040
09 Sep 20	30.09100 -0.18	31.18	30.03	31.10	30,867,420
08 Sep 20	30.27200 -3.04	31.65	30.22	31.10	31,138,340
04 Sep 20	33.31200 -0.84	33.99	31.97	33.90	24,710,890
03 Sep 20	34.15300 -2.12	35.73	33.94	35.73	25,565,550
02 Sep 20	36.27000 +2.21	36.51	34.42	34.60	27,631,340
01 Sep 20	34.05600 +0.42	34.65	33.76	33.95	20,877,780
31 Aug 20	33.63400 -1.44	34.91	33.62	34.85	25,334,070
28 Aug 20	35.07800 +0.93	35.20	34.15	34.27	15,963,680
27 Aug 20	34.14500 -1.03	35.49	33.86	35.49	19,021,980
26 Aug 20	35.18000 -0.07	35.40	34.81	35.25	11,949,830
25 Aug 20	35.25000 +0.15	35.63	35.05	35.31	13,103,220
24 Aug 20	35.10200 -0.24	36.07	34.73	35.94	16,823,410
21 Aug 20	35.34400 -0.51	35.67	35.03	35.59	25,555,410
20 Aug 20	35.85000 -1.37	36.34	35.53	36.01	22,140,030
19 Aug 20	37.21900 -0.24	37.62	36.83	37.40	10,748,290
18 Aug 20	37.45700 -0.45	38.27	37.29	38.19	10,472,850
17 Aug 20	37.90800 +0.54	38.42	37.28	37.65	14,084,410
14 Aug 20	37.36400 -0.34	38.50	37.30	37.90	13,447,080
13 Aug 20	37.70200 -0.45	38.25	37.44	38.00	10,764,460
12 Aug 20	38.15200 +1.25	38.33	36.99	37.22	12,235,660
11 Aug 20	36.90100 -0.67	38.09	36.74	37.89	11,101,130
10 Aug 20	37.57600 +0.33	37.68	36.92	37.24	9,292,450
07 Aug 20	37.24400 -0.54	38.17	36.65	37.84	13,854,590
06 Aug 20	37.78100 -0.57	37.96	37.08	37.70	16,998,600
05 Aug 20	38.34700 -0.15	38.71	38.23	38.46	8,464,700
04 Aug 20	38.49600 +0.35	38.58	38.02	38.22	11,482,350
03 Aug 20	38.14100 +0.42	38.77	37.92	38.08	15,179,960
31 Jul 20	37.71600 -0.14	38.02	36.93	37.96	20,403,290
30 Jul 20	37.85400 +1.77	38.15	36.71	36.78	25,678,440
29 Jul 20	36.08300 +1.19	36.18	34.90	35.21	21,673,230
28 Jul 20	34.89300 -0.92	35.89	34.86	35.46	13,323,990
27 Jul 20	35.80800 +1.24	36.01	34.67	34.74	17,522,600
24 Jul 20	34.57200 -0.91	34.80	33.63	34.42	20,030,520
23 Jul 20	35.48200 -0.71	36.76	35.09	35.89	17,248,600
22 Jul 20	36.19600 +0.49	36.30	35.65	36.00	10,367,030
21 Jul 20	35.70200 +0.33	36.22	35.23	35.74	17,262,790
20 Jul 20	35.37500 +0.75	35.59	34.20	34.63	12,314,690
17 Jul 20	34.62700 +0.14	34.83	34.11	34.79	11,289,900
16 Jul 20	34.48800 +0.17	34.67	33.89	34.03	11,832,470
15 Jul 20	34.32200 -0.28	34.88	33.56	34.71	16,370,140
14 Jul 20	34.60600 +0.89	34.75	33.14	33.61	20,187,970
13 Jul 20	33.71400 -0.28	35.02	33.69	34.30	21,604,270
10 Jul 20	33.99800 +0.42	34.03	33.06	33.51	14,327,590
09 Jul 20	33.57600 +0.20	33.89	33.10	33.74	16,598,980
08 Jul 20	33.38000 +0.59	33.54	32.94	33.28	9,896,710
07 Jul 20	32.78900 -0.71	33.73	32.75	33.21	12,765,000
06 Jul 20	33.49600 +1.13	33.70	32.90	33.00	14,150,670
02 Jul 20	32.37000 +0.62	32.75	31.86	32.29	17,113,580
01 Jul 20	31.74800 -0.60	32.28	31.61	32.22	15,275,120
30 Jun 20	32.34600 +1.50	32.58	30.89	31.12	27,895,730
29 Jun 20	30.84600 +0.59	30.90	30.06	30.38	14,761,500
26 Jun 20	30.25200 -1.01	31.27	30.04	31.24	42,336,808
25 Jun 20	31.26000 +0.68	31.34	30.06	30.82	15,934,900
24 Jun 20	30.57800 -1.02	31.66	30.40	31.10	17,908,890
23 Jun 20	31.59800 +0.37	31.91	31.25	31.50	17,647,270
22 Jun 20	31.23000 -0.30	31.48	30.71	31.20	15,409,850
19 Jun 20	31.52500 +0.05	32.51	31.35	32.03	26,101,690
18 Jun 20	31.48000 +0.10	31.77	31.25	31.40	12,740,430
17 Jun 20	31.37800 +0.83	31.44	30.76	31.06	18,442,190
16 Jun 20	30.54800 +1.43	30.88	29.97	30.35	25,536,880
15 Jun 20	29.11400 +0.66	29.17	27.45	27.59	21,102,630
12 Jun 20	28.45200 +0.21	29.44	27.67	29.28	21,637,560
11 Jun 20	28.24300 -1.89	29.86	28.19	29.23	20,624,830
10 Jun 20	30.13000 -0.10	30.47	29.95	30.14	16,072,830
09 Jun 20	30.23300 +0.47	30.58	29.31	29.56	16,323,600
08 Jun 20	29.75900 -0.73	30.80	29.62	30.69	16,893,870
05 Jun 20	30.49200 +1.31	31.00	29.94	29.99	24,995,810
04 Jun 20	29.18400 +0.49	29.36	28.32	28.55	20,593,880
03 Jun 20	28.68900 +1.54	29.00	27.55	27.85	24,279,620
02 Jun 20	27.14600 +0.05	27.35	26.71	27.24	16,977,230
01 Jun 20	27.09700 -0.27	27.63	26.99	27.06	13,799,100
29 May 20	27.36700 +0.68	27.58	26.61	27.05	27,951,930
28 May 20	26.68200 -0.93	27.98	26.54	27.30	22,892,380
27 May 20	27.61100 +0.98	27.65	25.82	26.83	24,586,790
26 May 20	26.63600 +0.52	27.20	26.58	26.95	19,098,750
22 May 20	26.11400 +0.04	26.38	25.76	26.24	17,562,020
21 May 20	26.07000 -1.05	27.13	26.00	27.02	17,689,010
20 May 20	27.11700 +0.95	27.34	26.71	26.80	20,598,350
19 May 20	26.16600 +0.42	26.82	25.64	25.78	19,014,550
18 May 20	25.74700 +0.56	26.30	25.35	25.95	26,606,850
15 May 20	25.18400 -1.72	25.81	24.88	25.27	36,818,632
14 May 20	26.90000 +2.08	27.00	24.03	24.36	35,759,740
13 May 20	24.81900 -0.78	25.72	24.18	25.60	25,459,320
12 May 20	25.59800 -0.63	26.69	25.57	26.53	17,644,820
11 May 20	26.22300 -0.32	26.52	25.91	26.25	17,626,190
08 May 20	26.54000 +1.78	26.64	25.21	25.29	28,397,540
07 May 20	24.76300 +0.31	25.38	24.71	25.00	15,454,840
06 May 20	24.45600 +0.17	25.45	24.40	24.94	23,507,630
05 May 20	24.28100 +0.83	25.20	23.99	24.06	22,685,940
04 May 20	23.45200 -0.05	23.50	23.14	23.40	26,312,920
01 May 20	23.50200 -2.03	24.70	22.97	24.67	57,151,192
30 Apr 20	25.52800 -2.47	27.57	25.47	27.50	38,871,488
29 Apr 20	27.99900 +1.81	28.20	26.52	26.80	21,558,480
28 Apr 20	26.18500 -0.26	27.15	25.95	27.02	17,316,220
27 Apr 20	26.44100 -0.23	27.44	26.29	27.02	21,362,570
24 Apr 20	26.66700 +0.27	26.87	25.81	26.85	15,290,360
23 Apr 20	26.39600 -0.78	27.65	26.28	26.89	26,248,990
22 Apr 20	27.17800 +2.81	27.34	25.55	25.55	35,809,800
21 Apr 20	24.36300 -2.31	26.34	24.26	26.24	29,990,110
20 Apr 20	26.67300 -1.23	27.49	26.63	27.30	17,822,900
17 Apr 20	27.90200 +0.83	28.02	27.15	27.82	18,319,320
16 Apr 20	27.07100 +0.79	27.49	26.33	27.00	20,778,160
15 Apr 20	26.28100 -0.97	26.64	25.85	26.60	15,427,880
14 Apr 20	27.25100 +1.37	27.45	26.36	26.62	16,269,920
13 Apr 20	25.87800 +0.05	25.93	25.02	25.62	14,107,480
09 Apr 20	25.82800 -0.85	27.74	25.58	27.17	26,206,220
08 Apr 20	26.67500 +1.05	27.23	25.73	25.99	18,922,620
07 Apr 20	25.62200 +0.55	26.50	25.14	26.42	25,778,100
06 Apr 20	25.07500 +3.26	25.24	22.91	23.16	33,271,540
03 Apr 20	21.81500 -0.24	22.44	21.33	22.31	14,906,450
02 Apr 20	22.05700 -0.28	22.64	21.59	21.96	18,914,060
01 Apr 20	22.33300 -1.67	23.72	22.02	22.90	24,655,180
31 Mar 20	24.00000 -1.53	25.50	23.81	25.23	27,875,190
30 Mar 20	25.53000 +1.41	25.79	24.12	24.65	21,297,520
27 Mar 20	24.12200 -1.91	26.29	24.04	25.34	32,033,000
26 Mar 20	26.03400 +2.68	26.10	23.50	24.02	31,684,140
25 Mar 20	23.35500 +0.29	25.01	22.83	23.18	28,374,300
24 Mar 20	23.06400 +3.78	23.26	20.74	20.95	29,215,180
23 Mar 20	19.28500 +0.50	19.99	18.58	19.07	30,271,670
20 Mar 20	18.78900 -0.71	22.41	18.71	20.00	39,045,320
19 Mar 20	19.50100 +0.09	20.14	18.70	19.05	33,438,820
18 Mar 20	19.41400 -3.52	21.53	18.14	20.34	36,022,688
17 Mar 20	22.93000 +1.58	23.78	20.37	21.71	36,696,552
16 Mar 20	21.35400 -4.82	24.58	21.31	22.38	30,960,410
13 Mar 20	26.17800 +2.39	26.29	24.26	25.40	26,920,380
12 Mar 20	23.78500 -3.88	26.56	23.74	25.71	36,844,360
11 Mar 20	27.66300 -1.09	28.45	27.26	27.85	31,447,690
10 Mar 20	28.75700 +2.00	28.79	26.74	27.57	23,724,820
09 Mar 20	26.76000 -2.68	28.33	26.72	27.30	26,494,950
06 Mar 20	29.44100 -0.47	29.87	28.52	29.08	20,488,840
05 Mar 20	29.91300 -0.71	30.97	29.60	29.78	20,370,020
04 Mar 20	30.62400 +1.48	30.63	29.38	29.89	19,169,620
03 Mar 20	29.14600 -0.89	30.83	28.86	30.03	25,102,940
02 Mar 20	30.03300 +0.69	30.05	28.40	29.66	23,472,510
28 Feb 20	29.34300 +0.77	29.45	27.37	27.58	31,992,370
27 Feb 20	28.57000 -1.09	29.38	28.20	28.56	28,721,750
26 Feb 20	29.66000 +0.44	30.46	29.46	29.62	23,799,770
25 Feb 20	29.22200 -0.82	30.69	28.94	30.58	25,498,290
24 Feb 20	30.04600 -1.63	30.53	29.51	29.92	31,022,460
21 Feb 20	31.68000 -1.17	32.70	31.52	32.62	21,613,960
20 Feb 20	32.84900 -0.54	33.40	32.40	33.19	18,878,010
19 Feb 20	33.38500 +0.85	33.54	33.03	33.12	15,395,600
18 Feb 20	32.53400 -1.40	33.20	32.30	32.32	27,538,420
14 Feb 20	33.93000 -0.23	34.42	33.68	34.15	11,099,350
13 Feb 20	34.15800 +0.70	34.43	33.36	33.50	21,105,090
12 Feb 20	33.46200 +0.89	33.52	32.80	32.80	16,871,660
11 Feb 20	32.56700 +0.58	32.68	32.29	32.29	15,207,400
10 Feb 20	31.98300 +0.44	31.99	31.30	31.40	10,886,970
07 Feb 20	31.54000 -0.81	32.13	31.47	32.06	16,028,880
06 Feb 20	32.35200 -0.21	32.69	32.30	32.60	12,624,970
05 Feb 20	32.56200 +0.02	33.25	32.37	33.12	21,571,940
04 Feb 20	32.54000 +1.70	32.68	31.61	31.66	25,310,480
03 Feb 20	30.84400 +1.02	30.96	30.00	30.00	19,477,580
31 Jan 20	29.82100 -1.27	30.90	29.73	30.80	24,364,570
30 Jan 20	31.09500 +1.27	31.90	30.58	31.84	39,431,280
29 Jan 20	29.82200 -0.35	30.40	29.59	30.22	18,157,610
28 Jan 20	30.16900 +0.79	30.33	29.34	29.88	18,149,540
27 Jan 20	29.37900 -1.27	29.87	29.27	29.70	19,112,640
24 Jan 20	30.65400 -0.59	31.67	30.37	31.59	16,325,880
23 Jan 20	31.24200 +0.11	31.27	30.75	31.20	15,565,870
22 Jan 20	31.13400 +0.27	31.54	31.08	31.10	15,039,920
21 Jan 20	30.86800 +0.07	31.19	30.73	30.82	14,879,950
17 Jan 20	30.80000 +0.20	30.85	30.22	30.70	19,299,170
16 Jan 20	30.59500 +0.76	30.73	30.10	30.18	16,069,600
15 Jan 20	29.83400 -0.24	30.05	29.67	29.93	10,829,480
14 Jan 20	30.07600 +0.35	30.44	29.67	30.01	17,322,440
13 Jan 20	29.72900 +0.30	29.73	29.25	29.44	13,193,130
10 Jan 20	29.43400 -0.36	30.13	29.30	29.91	14,051,990
09 Jan 20	29.79300 -0.20	30.39	29.35	30.21	13,751,680
08 Jan 20	29.99700 +0.37	30.17	29.52	29.75	15,537,260
07 Jan 20	29.62400 +0.70	29.85	29.14	29.17	15,619,670
06 Jan 20	28.91900 -0.55	29.20	28.75	28.98	13,406,680
03 Jan 20	29.46900 -0.32	29.68	29.17	29.20	9,622,050
02 Jan 20	29.78900 +0.55	29.98	29.45	29.58	15,064,170
31 Dec 19	29.24000 -0.01	29.26	28.85	29.15	9,153,800
30 Dec 19	29.25400 -0.12	29.32	28.76	29.25	8,506,050
27 Dec 19	29.37000 -0.12	29.64	29.28	29.59	6,082,810
26 Dec 19	29.49200 +0.04	29.53	29.31	29.50	6,220,430
24 Dec 19	29.44800 +0.00	29.61	29.21	29.57	3,866,120
23 Dec 19	29.44500 -0.30	29.90	29.43	29.84	11,608,840
20 Dec 19	29.74100 +0.41	29.94	29.37	29.78	33,509,260
19 Dec 19	29.32900 +0.53	29.34	28.83	29.06	13,328,270
18 Dec 19	28.80200 -0.26	29.23	28.69	29.04	14,119,340
17 Dec 19	29.05700 +0.63	29.13	28.53	28.65	21,020,640
16 Dec 19	28.42500 +0.23	28.84	28.42	28.61	15,262,930
13 Dec 19	28.19500 -0.27	28.89	28.05	28.39	22,786,440
12 Dec 19	28.47000 +0.93	28.55	27.41	27.45	18,277,950
11 Dec 19	27.54000 +0.64	27.60	26.85	26.88	15,586,240
10 Dec 19	26.89900 +0.10	27.16	26.72	26.85	11,830,240
09 Dec 19	26.80200 -0.18	27.22	26.71	27.13	10,450,760
06 Dec 19	26.98600 +0.50	27.26	26.69	26.80	13,588,930
05 Dec 19	26.48200 +0.20	26.52	26.24	26.47	11,038,500
04 Dec 19	26.28700 +0.50	26.44	26.14	26.27	12,072,640
03 Dec 19	25.78400 -0.51	26.16	25.55	25.68	16,259,110
02 Dec 19	26.29400 -0.39	26.65	26.13	26.65	13,167,370
29 Nov 19	26.68300 -0.41	27.08	26.58	27.08	7,590,370
27 Nov 19	27.09400 +0.14	27.21	26.94	27.08	8,756,490
26 Nov 19	26.95600 +0.05	27.14	26.72	27.00	17,900,260
25 Nov 19	26.90100 +0.70	27.01	26.37	26.41	19,885,610
22 Nov 19	26.19800 -0.19	26.67	26.01	26.55	12,736,100
21 Nov 19	26.39000 -1.02	26.97	26.29	26.57	24,069,700
20 Nov 19	27.41300 -0.26	27.73	27.04	27.60	12,731,210
19 Nov 19	27.67600 -0.59	28.46	27.66	28.46	13,663,730
18 Nov 19	28.27000 -0.10	28.58	28.08	28.28	13,662,390
15 Nov 19	28.36800 +0.86	28.59	28.00	28.01	21,266,280
14 Nov 19	27.50900 +0.26	27.58	27.08	27.18	12,033,850
13 Nov 19	27.24600 +0.24	27.29	26.77	26.89	9,032,750
12 Nov 19	27.00100 -0.13	27.66	26.90	27.56	11,061,460
11 Nov 19	27.12600 -0.14	27.31	26.86	26.97	11,793,890
08 Nov 19	27.26800 -0.14	27.33	26.91	27.13	13,730,880
07 Nov 19	27.41100 -0.14	27.83	27.23	27.83	11,067,210
06 Nov 19	27.55100 -0.24	27.67	27.02	27.65	16,907,450
05 Nov 19	27.79500 -0.01	28.08	27.44	27.95	14,839,570
04 Nov 19	27.81000 -0.02	28.17	27.44	28.00	12,931,820
01 Nov 19	27.82600 +0.72	27.85	27.23	27.38	15,456,030
31 Oct 19	27.10400 -0.65	27.75	26.72	27.68	26,992,930
30 Oct 19	27.75600 +0.11	27.84	27.40	27.64	11,727,190
29 Oct 19	27.64900 -0.48	28.29	27.56	28.05	20,797,400
28 Oct 19	28.12500 +1.12	28.20	27.21	27.25	25,200,440
25 Oct 19	27.00500 +0.44	27.06	26.30	26.50	25,112,910
24 Oct 19	26.56000 +3.24	26.59	25.19	25.24	57,360,340
23 Oct 19	23.31800 -0.17	23.55	23.11	23.26	20,602,820
22 Oct 19	23.49100 -0.35	24.01	23.48	23.96	10,537,330
21 Oct 19	23.84600 +0.48	23.99	23.52	23.70	12,152,450
18 Oct 19	23.37000 -0.24	23.57	23.02	23.57	14,794,090
17 Oct 19	23.61000 +0.13	24.03	23.53	23.89	12,835,220
16 Oct 19	23.47600 -0.73	23.99	23.38	23.80	19,995,780
15 Oct 19	24.20500 +0.58	24.36	23.68	23.78	17,992,800
14 Oct 19	23.62800 -0.08	23.83	23.56	23.64	7,822,900
11 Oct 19	23.70900 +0.25	24.03	23.66	23.98	12,082,980
10 Oct 19	23.46200 +0.15	23.74	23.22	23.26	13,064,820
09 Oct 19	23.31300 +0.54	23.47	23.11	23.20	15,973,030
08 Oct 19	22.77000 -0.44	23.13	22.50	22.99	15,098,460
07 Oct 19	23.21400 -0.11	23.45	23.19	23.32	11,860,420
04 Oct 19	23.32700 +0.42	23.34	22.94	23.02	10,780,660
03 Oct 19	22.90500 +0.11	23.01	22.52	22.93	14,145,020
02 Oct 19	22.80000 -0.24	22.96	22.59	22.72	14,819,070
01 Oct 19	23.03900 -0.07	23.55	22.82	23.30	15,078,120
30 Sep 19	23.11100 +0.10	23.33	22.73	22.97	15,637,020
27 Sep 19	23.00800 -1.28	23.88	22.75	23.88	29,413,870
26 Sep 19	24.28300 +0.12	24.50	24.11	24.19	16,964,810
25 Sep 19	24.16000 +0.57	24.20	23.28	23.30	17,440,940
24 Sep 19	23.58600 -0.24	24.00	23.43	23.92	18,222,570
23 Sep 19	23.82400 +0.29	24.01	23.44	23.50	12,612,970
20 Sep 19	23.53100 -0.16	23.94	23.33	23.72	34,836,992
19 Sep 19	23.68600 -0.08	23.89	23.54	23.88	12,731,690
18 Sep 19	23.76400 +0.09	23.87	23.43	23.50	14,973,600
17 Sep 19	23.67800 +0.18	23.68	23.24	23.42	14,376,650
16 Sep 19	23.49400 -0.06	23.71	23.06	23.28	11,596,190
13 Sep 19	23.55600 +0.07	23.79	23.39	23.66	15,981,860
12 Sep 19	23.48700 +0.09	23.63	23.17	23.50	12,308,230
11 Sep 19	23.40100 +0.21	23.48	23.06	23.22	18,287,660
10 Sep 19	23.19400 +0.16	23.20	22.65	22.97	17,276,960
09 Sep 19	23.03400 +0.24	23.26	22.82	22.97	21,947,980
06 Sep 19	22.79200 +0.12	22.99	22.51	22.71	16,807,130
05 Sep 19	22.67400 +0.51	23.23	22.55	22.72	28,373,400
04 Sep 19	22.16000 +0.87	22.22	21.52	21.53	24,036,590
03 Sep 19	21.29400 +0.24	21.40	20.90	21.10	18,529,330
30 Aug 19	21.05100 +0.28	21.31	20.93	21.14	11,943,340
29 Aug 19	20.76600 +0.44	21.00	20.63	20.70	18,178,770
28 Aug 19	20.32800 +0.35	20.38	19.72	19.97	11,924,710
27 Aug 19	19.97700 -0.16	20.34	19.81	20.34	12,917,410
26 Aug 19	20.13400 +0.09	20.55	20.00	20.43	12,502,330
23 Aug 19	20.03900 -1.01	20.95	19.98	20.76	20,315,030
22 Aug 19	21.04600 +0.25	21.15	20.61	20.82	9,906,500
21 Aug 19	20.79900 +0.12	20.96	20.69	20.91	9,282,810
20 Aug 19	20.67600 -0.13	20.87	20.53	20.82	8,549,120
19 Aug 19	20.80500 +0.29	21.12	20.72	21.00	13,951,430
16 Aug 19	20.51100 +0.62	20.63	19.84	19.89	20,014,250
15 Aug 19	19.89300 +0.04	20.09	19.65	19.97	10,424,460
14 Aug 19	19.85000 -0.72	20.15	19.73	19.94	19,207,300
13 Aug 19	20.56900 +0.94	20.66	19.51	19.63	23,279,850
12 Aug 19	19.63100 +0.10	19.72	19.38	19.44	13,060,100
09 Aug 19	19.53200 -0.62	20.03	19.44	19.93	18,800,630
08 Aug 19	20.14800 +0.50	20.24	19.84	20.10	17,326,990
07 Aug 19	19.64300 +0.19	19.74	19.07	19.24	21,443,080
06 Aug 19	19.45200 +0.10	19.97	19.31	19.72	20,040,540
05 Aug 19	19.35300 -1.06	19.88	19.16	19.78	22,824,620
02 Aug 19	20.40900 -0.17	20.59	20.05	20.43	24,245,550
01 Aug 19	20.57600 -0.28	21.77	20.41	20.79	29,749,340
31 Jul 19	20.86100 -0.27	21.24	20.62	21.07	26,525,460
30 Jul 19	21.13200 +0.05	21.27	20.76	20.86	9,560,020
29 Jul 19	21.08200 +0.01	21.12	20.78	21.03	10,921,440
26 Jul 19	21.07500 +0.00	21.29	20.95	21.15	11,248,940
25 Jul 19	21.07500 -0.62	21.43	21.01	21.37	20,844,010
24 Jul 19	21.69800 +0.72	21.85	20.90	21.00	31,408,180
23 Jul 19	20.97600 +0.25	21.00	20.64	20.76	19,498,020
22 Jul 19	20.72100 +0.87	20.79	20.29	20.29	23,580,820
19 Jul 19	19.84700 +0.02	20.08	19.69	20.03	15,319,460
18 Jul 19	19.82300 +0.65	20.01	19.22	19.31	21,089,010
17 Jul 19	19.17200 +0.19	19.25	18.81	19.05	15,798,120
16 Jul 19	18.98100 -0.29	19.26	18.94	19.11	11,091,380
15 Jul 19	19.27500 +0.15	19.37	19.11	19.24	10,091,500
12 Jul 19	19.12400 +0.64	19.28	18.55	18.65	19,753,000
11 Jul 19	18.48900 +0.07	18.57	18.23	18.57	16,131,760
10 Jul 19	18.42200 +0.11	18.96	18.37	18.53	17,782,180
09 Jul 19	18.30800 +0.17	18.40	17.99	18.01	17,440,940
08 Jul 19	18.14000 -0.22	18.24	17.89	17.92	14,967,740
05 Jul 19	18.36400 -0.12	18.42	18.11	18.32	19,537,040
03 Jul 19	18.48600 -0.23	18.79	18.46	18.74	10,480,340
02 Jul 19	18.71900 -0.41	19.10	18.55	19.10	15,263,900
01 Jul 19	19.13400 +0.35	19.80	18.91	19.46	23,745,200
28 Jun 19	18.78400 +0.17	18.97	18.71	18.97	23,367,200
27 Jun 19	18.61300 +0.49	18.68	18.27	18.29	18,911,650
26 Jun 19	18.12800 +0.55	18.25	17.86	17.94	19,941,110
25 Jun 19	17.58200 -0.55	18.16	17.56	18.12	20,798,980
24 Jun 19	18.12700 -0.18	18.30	18.06	18.21	16,783,580
21 Jun 19	18.30300 -0.09	18.50	18.24	18.27	19,916,010
20 Jun 19	18.39600 +0.25	18.65	18.24	18.51	11,269,150
19 Jun 19	18.14200 +0.10	18.34	17.94	18.17	12,340,730
18 Jun 19	18.04400 +0.79	18.41	17.44	17.50	23,698,190
17 Jun 19	17.25100 -0.43	17.68	17.24	17.68	19,721,640
14 Jun 19	17.68000 -0.34	17.75	17.35	17.63	21,876,990
13 Jun 19	18.01900 +0.03	18.22	17.88	18.08	16,483,820
12 Jun 19	17.98800 -1.00	18.42	17.88	18.34	26,863,010
11 Jun 19	18.99200 -0.13	19.53	18.94	19.49	14,779,630
10 Jun 19	19.11700 +0.45	19.38	18.81	18.81	16,889,890
07 Jun 19	18.66800 +0.20	18.93	18.46	18.56	16,193,950
06 Jun 19	18.46400 +0.23	18.52	18.16	18.24	15,890,380
05 Jun 19	18.23200 +0.19	18.32	17.89	18.12	19,468,050
04 Jun 19	18.04200 +0.80	18.08	17.28	17.45	23,986,190
03 Jun 19	17.24300 -0.22	17.74	17.10	17.55	24,126,740
31 May 19	17.46100 -0.40	17.96	17.45	17.63	15,767,150
30 May 19	17.86200 +0.10	18.22	17.75	17.80	12,633,350
29 May 19	17.76000 -0.13	17.84	17.47	17.71	25,662,050
28 May 19	17.89200 -0.30	18.40	17.86	18.35	25,526,960
24 May 19	18.19000 -0.36	18.80	18.17	18.68	21,382,020
23 May 19	18.54500 -0.17	18.59	18.23	18.38	18,494,730
22 May 19	18.71800 +0.03	18.85	18.51	18.54	11,324,830
21 May 19	18.69100 +0.32	18.86	18.55	18.66	20,313,710
20 May 19	18.36700 -1.05	18.97	18.27	18.86	32,440,500
17 May 19	19.41600 -0.03	20.00	19.30	19.31	24,441,720
16 May 19	19.44600 -0.10	19.65	19.07	19.20	17,615,210
15 May 19	19.54800 +0.30	19.79	19.06	19.12	16,087,480
14 May 19	19.24400 +0.41	19.41	18.95	19.05	16,563,010
13 May 19	18.83000 -0.96	19.20	18.69	19.13	28,565,800
10 May 19	19.79000 -0.07	19.95	19.39	19.71	17,563,040
09 May 19	19.86300 -0.11	20.00	19.30	19.60	19,390,460
08 May 19	19.97100 -0.02	20.17	19.71	19.85	15,550,920
07 May 19	19.99400 -0.46	20.19	19.49	20.09	29,342,030
06 May 19	20.45400 -0.32	20.53	19.88	20.03	12,830,960
03 May 19	20.77800 +0.09	20.88	20.62	20.74	12,577,850
02 May 19	20.68400 +0.29	20.74	20.34	20.40	13,400,740
01 May 19	20.39600 -0.35	20.90	20.39	20.80	11,368,790
30 Apr 19	20.74300 +0.13	20.88	20.53	20.62	16,046,080
29 Apr 19	20.61200 -0.03	20.77	20.44	20.67	16,077,290
26 Apr 19	20.63900 +0.13	20.72	19.96	20.30	28,653,880
25 Apr 19	20.50800 +0.96	20.95	20.25	20.30	47,583,112
24 Apr 19	19.54400 +0.07	20.00	19.46	19.51	26,017,790
23 Apr 19	19.47800 -0.04	19.62	19.34	19.50	20,485,650
22 Apr 19	19.52200 +0.04	19.67	19.31	19.63	11,770,770
18 Apr 19	19.47700 -0.15	19.73	19.45	19.67	14,098,650
17 Apr 19	19.62900 +0.17	19.80	19.43	19.73	16,935,570
16 Apr 19	19.46200 +0.18	19.69	19.39	19.45	15,513,700
15 Apr 19	19.28100 -0.13	19.34	18.99	19.34	14,193,730
12 Apr 19	19.40800 +0.28	19.53	19.25	19.41	11,619,350
11 Apr 19	19.13100 +0.05	19.35	19.05	19.13	11,942,450
10 Apr 19	19.08400 +0.04	19.16	18.86	18.98	14,505,900
09 Apr 19	19.04600 -0.31	19.19	18.92	19.18	17,347,220
08 Apr 19	19.35800 -0.16	19.46	19.13	19.36	17,132,710
05 Apr 19	19.51500 +0.41	19.58	19.20	19.32	21,467,860
04 Apr 19	19.10300 -0.05	19.38	18.93	18.96	21,426,960
03 Apr 19	19.15400 +0.73	19.31	18.62	18.76	32,450,050
02 Apr 19	18.42600 -0.04	18.58	18.30	18.51	13,617,810
01 Apr 19	18.47000 +0.57	18.50	18.15	18.20	17,987,140
29 Mar 19	17.90100 +0.33	17.98	17.71	17.78	15,830,450
28 Mar 19	17.56800 -0.20	17.90	17.41	17.78	16,656,110
27 Mar 19	17.76400 -0.24	18.08	17.71	18.02	13,904,780
26 Mar 19	18.00500 +0.10	18.27	17.90	17.97	16,498,910
25 Mar 19	17.90900 -0.04	18.08	17.69	17.90	12,733,560
22 Mar 19	17.94500 -0.44	18.44	17.90	18.23	22,047,030
21 Mar 19	18.38000 +0.81	18.66	17.58	17.58	31,032,740
20 Mar 19	17.57400 -0.36	18.07	17.46	17.92	20,672,560
19 Mar 19	17.93500 -0.08	18.23	17.90	18.03	20,883,730
18 Mar 19	18.02000 -0.22	18.34	17.85	18.18	20,342,640
15 Mar 19	18.23900 +0.59	18.80	18.03	18.13	61,225,440
14 Mar 19	17.65300 +0.61	17.84	17.10	17.10	36,234,840
13 Mar 19	17.04100 -0.16	17.31	17.00	17.31	21,584,910
12 Mar 19	17.20600 +0.00	17.32	17.09	17.29	16,353,600
11 Mar 19	17.20100 +0.32	17.31	16.95	16.96	20,297,120
08 Mar 19	16.88300 +0.17	16.94	16.36	16.47	19,438,600
07 Mar 19	16.71600 -0.20	16.85	16.49	16.85	24,467,360
06 Mar 19	16.91900 -0.43	17.39	16.82	17.35	30,127,830
05 Mar 19	17.35400 -0.42	17.73	17.23	17.70	25,755,810
04 Mar 19	17.77700 +0.10	18.03	17.66	17.74	22,785,280
01 Mar 19	17.67500 +0.07	17.91	17.59	17.77	15,136,150
28 Feb 19	17.60900 -0.11	17.70	17.49	17.62	16,597,940
27 Feb 19	17.72000 -0.14	17.82	17.43	17.76	17,586,570
26 Feb 19	17.85600 -0.10	18.03	17.82	17.89	15,063,230
25 Feb 19	17.96000 +0.04	18.24	17.94	18.23	18,379,650
22 Feb 19	17.92200 +0.04	17.99	17.51	17.64	27,103,260
21 Feb 19	17.88200 -0.34	18.28	17.86	18.22	19,143,180
20 Feb 19	18.22100 +0.19	18.32	18.06	18.12	21,971,870
19 Feb 19	18.03100 -0.08	18.30	18.02	18.09	15,517,430
15 Feb 19	18.10900 -0.02	18.31	17.93	18.20	23,138,040
14 Feb 19	18.13300 +0.03	18.52	18.01	18.01	20,011,790
13 Feb 19	18.10100 +0.18	18.30	17.93	18.01	20,280,810
12 Feb 19	17.92500 +0.33	18.01	17.73	17.80	19,630,800
11 Feb 19	17.59200 +0.06	17.70	17.48	17.56	16,829,430
08 Feb 19	17.53000 -0.04	17.56	17.16	17.27	17,041,570
07 Feb 19	17.57200 -0.14	17.67	17.33	17.50	21,663,540
06 Feb 19	17.71000 +0.34	18.05	17.40	17.43	33,794,888
05 Feb 19	17.36900 +0.05	17.44	17.17	17.26	24,742,540
04 Feb 19	17.31600 +0.04	17.40	17.09	17.24	17,386,380
01 Feb 19	17.27700 +0.32	17.35	16.94	17.02	28,916,600
31 Jan 19	16.95800 -0.13	17.29	16.79	16.96	30,480,540
30 Jan 19	17.09300 +0.59	17.25	16.66	16.74	38,807,432
29 Jan 19	16.49900 -0.11	17.00	16.39	16.93	34,212,020
28 Jan 19	16.60600 +0.06	16.70	15.90	16.00	45,138,512
25 Jan 19	16.54900 +0.43	16.68	15.98	16.30	71,597,392
24 Jan 19	16.12000 +2.19	16.22	15.00	15.02	134,214,408
23 Jan 19	13.93300 -0.06	14.23	13.76	14.07	35,067,940
22 Jan 19	13.98900 -0.77	14.65	13.84	14.64	37,249,432
18 Jan 19	14.75500 +0.58	14.99	14.31	14.33	37,802,328
17 Jan 19	14.17600 +0.30	14.19	13.66	13.80	18,446,140
16 Jan 19	13.87500 -0.13	14.18	13.86	14.01	19,123,810
15 Jan 19	14.00000 -0.04	14.24	13.89	14.13	14,538,940
14 Jan 19	14.04300 -0.37	14.23	13.86	14.23	32,390,730
11 Jan 19	14.41100 -0.05	14.71	14.29	14.39	22,813,560
10 Jan 19	14.45700 +0.06	14.56	14.14	14.31	20,094,140
09 Jan 19	14.40000 +0.71	14.47	13.83	13.87	33,366,660
08 Jan 19	13.69300 -0.24	14.05	13.34	14.02	27,463,350
07 Jan 19	13.92900 +0.12	14.11	13.74	13.85	13,939,970
04 Jan 19	13.80600 +0.64	13.82	13.34	13.41	21,270,000
03 Jan 19	13.16300 -0.67	13.64	13.14	13.52	21,111,060
02 Jan 19	13.83000 +0.21	13.96	13.34	13.35	17,125,610
31 Dec 18	13.61700 +0.07	13.79	13.43	13.68	15,973,170
28 Dec 18	13.54200 +0.21	13.80	13.33	13.36	22,868,030
27 Dec 18	13.32800 +0.24	13.33	12.75	12.79	18,137,200
26 Dec 18	13.08400 +0.76	13.09	12.26	12.50	32,391,500
24 Dec 18	12.32800 -0.39	12.74	12.32	12.66	13,052,010
21 Dec 18	12.71600 -0.11	13.20	12.67	12.91	39,131,440
20 Dec 18	12.83100 -0.28	13.30	12.66	13.21	43,697,712
19 Dec 18	13.11200 -0.68	14.04	12.99	13.56	36,244,020
18 Dec 18	13.79300 +0.23	14.24	13.63	13.70	25,000,570
17 Dec 18	13.56800 +0.03	13.92	13.39	13.50	24,680,180
14 Dec 18	13.53700 -0.34	13.75	13.39	13.61	33,848,592
13 Dec 18	13.87600 +0.03	14.06	13.77	13.95	16,696,450
12 Dec 18	13.84500 +0.02	14.18	13.74	14.11	30,169,100
11 Dec 18	13.82900 +0.05	14.48	13.74	14.04	22,135,220
10 Dec 18	13.78200 -0.02	13.92	13.52	13.73	27,344,020
07 Dec 18	13.80300 -0.77	14.57	13.74	14.56	30,845,870
06 Dec 18	14.57300 -0.40	14.74	14.20	14.50	55,664,260
04 Dec 18	14.96900 -1.13	15.90	14.85	15.85	52,281,512
03 Dec 18	16.10200 +0.41	16.29	15.82	16.10	36,838,220
30 Nov 18	15.69600 +0.42	15.72	15.08	15.30	36,878,380
29 Nov 18	15.27500 -0.11	15.49	15.18	15.23	19,321,710
28 Nov 18	15.38400 +0.70	15.39	14.50	14.76	31,957,530
27 Nov 18	14.68300 +0.00	14.78	14.49	14.54	20,098,920
26 Nov 18	14.68000 +0.29	14.70	14.42	14.65	15,650,640
23 Nov 18	14.39400 -0.06	14.72	14.29	14.29	8,669,010
21 Nov 18	14.45200 +0.11	14.76	14.43	14.59	22,894,660
20 Nov 18	14.34500 -0.03	14.91	13.99	14.02	52,281,752
19 Nov 18	14.37400 -0.43	14.86	14.36	14.69	25,398,630
16 Nov 18	14.80000 +0.16	15.07	14.16	14.25	37,910,608
15 Nov 18	14.64000 +0.37	14.78	14.16	14.22	32,110,260
14 Nov 18	14.27400 -0.12	14.77	14.16	14.56	24,400,530
13 Nov 18	14.39500 +0.10	14.71	14.31	14.51	28,856,410
12 Nov 18	14.29100 -0.49	14.60	14.21	14.56	24,390,570
09 Nov 18	14.78500 -0.38	15.09	14.69	14.96	18,721,550
08 Nov 18	15.16800 +0.00	15.33	14.92	14.99	12,459,420
07 Nov 18	15.16900 -0.04	15.40	15.12	15.40	25,778,570
06 Nov 18	15.20700 +0.45	15.24	14.65	14.68	32,370,810
05 Nov 18	14.76100 -0.39	15.15	14.55	15.13	22,179,750
02 Nov 18	15.15100 -0.04	15.41	15.01	15.29	29,116,790
01 Nov 18	15.18600 +1.01	15.20	14.25	14.26	57,921,320
31 Oct 18	14.17300 +0.25	14.31	14.02	14.17	28,056,380
30 Oct 18	13.92700 +0.35	14.11	13.49	13.58	40,181,020
29 Oct 18	13.57800 -0.33	14.25	13.34	14.08	37,667,620
26 Oct 18	13.91000 -0.35	14.23	13.66	13.85	37,699,020
25 Oct 18	14.25600 +0.32	14.41	13.94	14.10	31,346,270
24 Oct 18	13.93100 -0.71	14.52	13.91	14.43	39,106,160
23 Oct 18	14.63900 +0.21	14.77	13.96	13.96	38,653,888
22 Oct 18	14.42700 -0.09	14.76	14.36	14.67	27,413,110
19 Oct 18	14.52000 +0.01	14.86	14.44	14.56	41,176,720
18 Oct 18	14.50900 -0.21	14.65	14.34	14.57	43,266,712
17 Oct 18	14.71800 +0.19	15.40	14.62	15.25	87,860,792
16 Oct 18	14.52700 +0.28	14.64	14.33	14.42	45,362,512
15 Oct 18	14.25100 -0.11	14.42	14.04	14.20	27,002,180
12 Oct 18	14.36100 +0.60	14.66	14.08	14.30	37,653,520
11 Oct 18	13.76200 -0.22	14.29	13.60	14.08	39,716,360
10 Oct 18	13.97800 -0.47	14.37	13.88	14.24	45,539,180
09 Oct 18	14.44700 -0.16	14.60	14.14	14.56	39,024,520
08 Oct 18	14.60800 -0.18	14.91	14.53	14.72	24,403,510
05 Oct 18	14.79000 -0.11	15.05	14.68	14.88	23,365,990
04 Oct 18	14.90100 -0.32	15.10	14.76	15.10	26,983,820
03 Oct 18	15.21700 +0.11	15.33	15.02	15.18	16,745,430
02 Oct 18	15.10800 +0.08	15.49	14.93	14.95	28,034,050
01 Oct 18	15.02400 -0.15	15.19	14.92	15.06	23,595,960
28 Sep 18	15.17000 +0.11	15.33	14.91	15.05	21,552,900
27 Sep 18	15.05700 +0.18	15.17	14.85	15.02	22,384,450
26 Sep 18	14.88100 -0.25	15.18	14.75	14.81	34,514,392
25 Sep 18	15.12900 -0.35	15.50	15.05	15.50	34,303,200
24 Sep 18	15.47400 -0.09	15.53	15.25	15.50	19,800,290
21 Sep 18	15.56800 +0.04	15.66	15.35	15.35	41,910,080
20 Sep 18	15.52800 +0.21	15.70	15.43	15.49	24,501,630
19 Sep 18	15.31900 -0.05	15.54	15.27	15.54	21,014,100
18 Sep 18	15.36500 +0.15	15.55	15.24	15.24	15,273,180
17 Sep 18	15.21000 -0.14	15.44	15.18	15.28	19,408,650
14 Sep 18	15.34600 +0.03	15.57	15.19	15.38	24,852,090
13 Sep 18	15.31200 +0.27	15.44	15.10	15.20	31,504,350
12 Sep 18	15.03700 -0.50	15.18	14.90	15.02	50,021,880
11 Sep 18	15.54000 -0.41	15.62	15.32	15.50	35,012,120
10 Sep 18	15.94600 -0.01	16.15	15.82	16.14	22,930,770
07 Sep 18	15.95800 -0.05	16.14	15.85	15.86	31,934,700
06 Sep 18	16.00500 -1.20	17.09	16.00	17.03	56,661,392
05 Sep 18	17.20400 +0.01	17.23	16.92	17.06	29,233,060
04 Sep 18	17.19600 -0.11	17.29	16.83	17.17	26,060,200
31 Aug 18	17.30900 +0.06	17.47	17.17	17.23	22,121,620
30 Aug 18	17.24700 -0.01	17.46	17.22	17.25	21,549,740
29 Aug 18	17.26200 -0.15	17.49	17.19	17.33	23,195,820
28 Aug 18	17.41400 -0.21	17.43	17.08	17.32	35,477,580
27 Aug 18	17.62100 +0.38	17.81	17.30	17.30	31,687,850
24 Aug 18	17.24600 -0.03	17.41	17.14	17.40	20,125,990
23 Aug 18	17.27700 -0.03	17.44	17.23	17.26	22,219,910
22 Aug 18	17.30800 -0.13	17.51	17.27	17.34	17,181,000
21 Aug 18	17.43900 +0.31	17.55	17.16	17.23	27,193,540
20 Aug 18	17.12800 +0.14	17.20	16.70	16.96	25,374,760
17 Aug 18	16.99100 -0.44	17.11	16.63	17.09	42,193,592
16 Aug 18	17.42900 +0.15	17.67	17.23	17.39	26,004,190
15 Aug 18	17.28300 -0.39	17.48	17.09	17.44	29,156,300
14 Aug 18	17.66900 -0.15	17.97	17.64	17.86	19,203,400
13 Aug 18	17.81500 +0.00	17.91	17.60	17.89	21,845,260
10 Aug 18	17.81000 -0.64	18.14	17.74	18.06	29,623,420
09 Aug 18	18.44900 -0.55	18.76	18.27	18.67	32,915,280
08 Aug 18	19.00200 +0.41	19.05	18.47	18.51	21,288,030
07 Aug 18	18.59100 -0.24	18.90	18.36	18.88	27,277,560
06 Aug 18	18.83100 +0.10	18.86	18.62	18.62	17,931,540
03 Aug 18	18.72900 +0.02	18.81	18.58	18.68	15,075,200
02 Aug 18	18.71000 +0.08	18.81	18.36	18.38	18,191,950
01 Aug 18	18.62900 -0.43	19.08	18.58	18.99	25,590,690
31 Jul 18	19.06400 +0.28	19.67	18.97	19.01	34,176,992
30 Jul 18	18.78400 -0.22	19.00	18.59	18.95	34,124,472
27 Jul 18	19.00200 +1.28	19.34	18.46	18.50	80,739,408
26 Jul 18	17.72600 +0.45	17.76	17.20	17.23	38,415,760
25 Jul 18	17.28000 -0.06	17.44	17.04	17.35	22,456,660
24 Jul 18	17.33900 -0.14	17.92	17.30	17.62	23,005,830
23 Jul 18	17.48400 -0.30	17.65	17.15	17.63	22,953,560
20 Jul 18	17.78100 -0.04	17.84	17.59	17.82	17,210,430
19 Jul 18	17.82300 -0.31	18.15	17.78	18.01	20,152,040
18 Jul 18	18.13200 +0.41	18.39	17.91	18.30	32,972,810
17 Jul 18	17.72400 +0.55	17.80	17.05	17.05	24,198,280
16 Jul 18	17.17900 +0.00	17.29	17.08	17.11	18,736,450
13 Jul 18	17.17900 +0.05	17.42	17.13	17.23	21,343,170
12 Jul 18	17.13200 +0.21	17.34	16.97	17.01	26,871,210
11 Jul 18	16.92600 -0.71	17.60	16.88	17.45	34,508,900
10 Jul 18	17.64000 -0.06	17.79	17.51	17.70	19,771,300
09 Jul 18	17.70200 +0.32	17.71	17.23	17.57	20,559,130
06 Jul 18	17.38600 +0.20	17.41	16.90	17.13	23,545,440
05 Jul 18	17.18200 +0.46	17.23	16.93	16.93	23,862,380
03 Jul 18	16.72500 -0.58	17.35	16.69	17.32	20,484,370
02 Jul 18	17.30500 +0.02	17.33	16.86	17.00	21,153,380
29 Jun 18	17.28500 +0.20	17.48	17.22	17.26	32,018,290
28 Jun 18	17.08700 +0.11	17.11	16.64	16.80	33,545,730
27 Jun 18	16.98000 -0.41	17.55	16.98	17.50	26,857,550
26 Jun 18	17.39300 +0.29	17.58	17.17	17.55	35,060,528
25 Jun 18	17.10100 -0.37	17.30	16.76	17.22	36,180,140
22 Jun 18	17.47000 -0.14	17.76	17.29	17.75	29,503,480
21 Jun 18	17.60500 +0.15	17.92	17.54	17.82	32,827,430
20 Jun 18	17.45400 +0.12	17.63	17.32	17.55	27,758,700
19 Jun 18	17.33500 -0.08	17.48	17.05	17.09	37,362,320
18 Jun 18	17.42000 -0.42	17.67	17.40	17.66	45,187,180
15 Jun 18	17.84100 -0.28	18.09	17.80	17.93	43,552,592
14 Jun 18	18.11700 -0.34	18.66	18.10	18.52	43,866,420
13 Jun 18	18.45900 -0.23	18.85	18.40	18.42	44,894,540
12 Jun 18	18.69300 +0.32	18.70	18.34	18.49	36,615,192
11 Jun 18	18.37100 -0.43	18.78	18.32	18.76	54,433,672
08 Jun 18	18.80300 -0.08	18.83	18.54	18.61	52,726,448
07 Jun 18	18.88300 -1.08	19.28	18.48	19.23	127,751,592
06 Jun 18	19.96100 -0.22	20.25	19.69	20.25	39,253,760
05 Jun 18	20.18400 -0.27	20.55	20.14	20.47	25,078,900
04 Jun 18	20.45900 +0.19	20.59	20.06	20.25	28,058,660
01 Jun 18	20.26800 +0.45	20.38	19.87	20.00	34,371,288
31 May 18	19.81800 -0.37	20.21	19.78	20.07	30,783,450
30 May 18	20.18300 +0.16	20.47	20.07	20.21	28,121,400
29 May 18	20.02800 -0.17	20.29	19.83	20.03	20,494,770
25 May 18	20.20300 -0.23	20.39	20.12	20.30	22,636,560
24 May 18	20.43700 +0.11	20.49	20.08	20.35	21,239,760
23 May 18	20.33100 +0.03	20.40	19.98	20.00	19,698,990
22 May 18	20.29800 +0.31	20.53	20.20	20.23	27,788,330
21 May 18	19.98700 +0.44	20.09	19.65	19.93	25,346,250
18 May 18	19.54900 -0.78	19.79	19.22	19.52	52,500,528
17 May 18	20.33300 -0.36	20.64	20.17	20.57	26,076,540
16 May 18	20.69100 +0.47	20.82	20.27	20.34	22,545,470
15 May 18	20.21900 -0.18	20.43	19.98	20.34	19,214,170
14 May 18	20.40300 +0.25	20.99	20.32	20.51	33,437,390
11 May 18	20.15500 -0.25	20.48	20.09	20.24	19,454,670
10 May 18	20.40100 +0.43	20.44	20.07	20.12	18,903,260
09 May 18	19.97200 +0.49	20.00	19.51	19.56	23,908,880
08 May 18	19.48600 +0.14	19.58	19.21	19.26	21,481,120
07 May 18	19.34800 -0.20	19.69	19.27	19.61	33,047,040
04 May 18	19.54700 +0.60	19.69	18.76	18.80	32,826,640
03 May 18	18.94300 -0.01	19.05	18.56	18.77	21,815,180
02 May 18	18.95200 -0.09	19.19	18.83	19.03	21,947,700
01 May 18	19.03900 +0.53	19.06	18.37	18.41	28,336,910
30 Apr 18	18.50600 -0.22	18.89	18.40	18.74	29,902,000
27 Apr 18	18.72600 -0.31	19.27	18.56	19.23	30,447,680
26 Apr 18	19.04000 +0.37	19.30	18.88	19.09	36,112,840
25 Apr 18	18.66700 +0.08	18.96	18.17	18.60	31,247,970
24 Apr 18	18.58200 -0.60	19.54	18.26	19.39	50,346,540
23 Apr 18	19.18600 +0.00	19.64	19.04	19.35	34,889,220
20 Apr 18	19.19100 +0.15	19.51	19.00	19.07	49,807,032
19 Apr 18	19.03900 -1.34	20.11	18.88	19.86	87,733,768
18 Apr 18	20.37700 -0.86	20.46	19.65	20.02	91,148,920
17 Apr 18	21.23300 +0.88	21.28	20.63	20.72	60,845,168
16 Apr 18	20.35500 -0.02	20.59	20.16	20.52	19,411,220
13 Apr 18	20.37400 -0.23	20.86	20.28	20.85	21,613,940
12 Apr 18	20.60200 +0.52	20.69	20.23	20.38	30,842,620
11 Apr 18	20.08600 +0.07	20.35	19.77	19.83	24,497,680
10 Apr 18	20.01700 +0.70	20.21	19.61	19.89	27,144,500
09 Apr 18	19.31200 +0.25	19.97	19.21	19.28	26,566,880
06 Apr 18	19.06500 -0.44	19.63	18.91	19.09	31,239,430
05 Apr 18	19.50200 -0.66	20.34	19.22	20.27	35,338,928
04 Apr 18	20.16700 +0.37	20.27	19.05	19.05	36,997,152
03 Apr 18	19.79700 +0.41	19.96	19.39	19.79	26,823,690
02 Apr 18	19.38700 -0.93	20.29	19.14	20.15	35,504,528
29 Mar 18	20.31600 +0.69	20.75	19.70	19.81	35,781,880
28 Mar 18	19.62100 -0.64	20.17	19.43	19.96	35,238,560
27 Mar 18	20.26200 -1.23	21.95	20.07	21.92	40,089,872
26 Mar 18	21.49600 +1.23	21.50	20.73	21.06	33,679,968
23 Mar 18	20.26300 -1.22	21.55	20.26	21.41	51,229,600
22 Mar 18	21.48200 -0.95	22.29	21.47	22.05	32,226,780
21 Mar 18	22.42800 +0.51	22.78	22.10	22.19	35,443,592
20 Mar 18	21.91300 +0.16	22.12	21.80	21.85	21,433,560
19 Mar 18	21.75800 -0.43	21.90	21.20	21.84	39,525,320
16 Mar 18	22.19200 -0.12	22.50	22.13	22.42	23,508,600
15 Mar 18	22.30800 +0.04	22.70	22.26	22.40	23,980,300
14 Mar 18	22.26400 -0.13	22.61	22.11	22.30	32,599,120
13 Mar 18	22.39700 -0.47	23.49	22.24	23.00	48,188,320
12 Mar 18	22.86500 +0.37	23.00	22.30	22.55	48,254,792
09 Mar 18	22.49500 +1.22	22.61	21.39	21.43	64,840,968
08 Mar 18	21.27400 +0.10	21.49	21.09	21.40	36,025,712
07 Mar 18	21.17400 +0.38	21.24	20.41	20.58	56,256,120
06 Mar 18	20.79400 +0.92	20.95	19.95	20.01	76,363,152
05 Mar 18	19.87000 +0.42	20.00	19.12	19.28	32,923,530
02 Mar 18	19.45300 +0.45	19.49	18.22	18.51	27,758,070
01 Mar 18	19.00700 -0.18	19.56	18.81	19.25	30,036,350
28 Feb 18	19.18600 -0.16	19.67	19.13	19.44	35,686,368
27 Feb 18	19.34700 -0.50	19.98	19.34	19.81	27,988,520
26 Feb 18	19.84300 +0.53	19.90	19.31	19.46	23,260,070
23 Feb 18	19.31000 +0.47	19.37	18.86	19.02	21,630,110
22 Feb 18	18.83600 -0.09	19.04	18.69	19.02	17,447,910
21 Feb 18	18.92300 -0.42	19.50	18.92	19.45	32,358,290
20 Feb 18	19.34400 +0.55	19.60	18.64	18.69	32,564,420
16 Feb 18	18.79100 +0.22	19.12	18.47	18.48	42,302,192
15 Feb 18	18.57100 +0.27	18.58	17.91	18.30	41,286,328
14 Feb 18	18.30100 +1.04	18.31	17.10	17.14	57,436,900
13 Feb 18	17.25600 -0.04	17.27	16.81	17.16	27,759,750
12 Feb 18	17.29500 +0.71	17.45	16.73	16.84	41,434,632
09 Feb 18	16.58700 +0.36	16.73	15.68	16.58	56,420,300
08 Feb 18	16.22300 -0.94	17.31	16.22	17.27	45,670,900
07 Feb 18	17.16300 -0.67	17.94	17.16	17.58	33,665,040
06 Feb 18	17.83400 +0.80	17.90	16.73	16.85	57,340,528
05 Feb 18	17.03500 -0.87	18.29	17.03	17.55	53,155,320
02 Feb 18	17.90600 -1.00	18.68	17.84	18.67	54,149,300
01 Feb 18	18.91100 -0.24	19.41	18.82	19.00	30,128,700
31 Jan 18	19.15200 +0.04	19.38	19.02	19.29	27,851,450
30 Jan 18	19.10800 -0.49	19.53	18.92	19.21	37,278,200
29 Jan 18	19.59700 -0.66	20.23	19.33	20.12	39,550,980
26 Jan 18	20.25700 +0.33	20.64	20.03	20.19	47,131,992
25 Jan 18	19.92500 -1.05	21.85	19.90	21.60	81,964,304
24 Jan 18	20.97300 -0.53	21.42	20.66	21.42	48,570,200
23 Jan 18	21.50700 +0.59	21.51	21.00	21.10	41,162,328
22 Jan 18	20.91900 +0.17	20.98	20.72	20.84	27,588,010
19 Jan 18	20.75300 +0.21	20.76	20.31	20.59	25,669,840
18 Jan 18	20.54500 +0.04	20.64	19.98	20.30	41,275,800
17 Jan 18	20.50800 +1.47	20.57	19.38	19.45	63,754,952
16 Jan 18	19.03900 +0.19	19.58	18.84	19.22	41,532,368
12 Jan 18	18.85100 -0.06	19.14	18.83	18.91	27,738,920
11 Jan 18	18.91200 -0.25	19.28	18.84	19.21	27,890,010
10 Jan 18	19.16600 -0.59	19.52	19.03	19.43	33,966,220
09 Jan 18	19.75700 -0.03	19.98	19.34	19.82	29,522,780
08 Jan 18	19.78800 +0.15	19.95	19.63	19.63	27,414,520
05 Jan 18	19.64000 +0.30	19.72	19.44	19.49	16,822,950
04 Jan 18	19.33800 +0.09	19.69	19.31	19.50	22,073,510
03 Jan 18	19.25000 +0.32	19.38	18.96	19.07	25,554,700
02 Jan 18	18.92800 +0.52	18.95	18.39	18.51	20,094,990
29 Dec 17	18.40700 -0.15	18.67	18.40	18.56	13,599,960
28 Dec 17	18.55400 +0.02	18.70	18.49	18.59	11,376,820
27 Dec 17	18.53700 +0.11	18.70	18.40	18.48	15,048,680
26 Dec 17	18.43100 -0.24	18.67	18.23	18.43	17,058,230
22 Dec 17	18.66900 +0.11	18.80	18.41	18.52	15,792,420
21 Dec 17	18.56400 -0.32	18.91	18.48	18.88	26,316,880
20 Dec 17	18.88300 +0.27	19.18	18.73	19.09	31,562,540
19 Dec 17	18.61100 -0.30	18.94	18.56	18.81	22,777,070
18 Dec 17	18.90700 +0.28	19.08	18.67	18.76	33,115,370
15 Dec 17	18.63200 +0.42	18.75	18.18	18.33	37,318,808
14 Dec 17	18.21000 +0.08	18.44	18.10	18.13	29,104,390
13 Dec 17	18.13100 -0.03	18.48	18.13	18.17	31,933,860
12 Dec 17	18.15700 -0.40	18.54	18.11	18.45	21,561,290
11 Dec 17	18.55600 -0.09	18.82	18.40	18.77	28,030,370
08 Dec 17	18.64600 -0.27	19.30	18.60	19.13	33,426,870
07 Dec 17	18.91600 +0.49	19.01	18.58	18.71	32,693,200
06 Dec 17	18.42300 +0.37	18.43	17.75	17.91	38,274,680
05 Dec 17	18.05300 -0.02	18.68	17.58	18.00	51,265,960
04 Dec 17	18.07400 -0.71	18.98	17.95	18.97	53,361,220
01 Dec 17	18.78100 -0.45	19.13	18.07	19.00	56,146,540
30 Nov 17	19.23300 -0.23	19.87	19.13	19.74	49,489,832
29 Nov 17	19.46400 -1.85	21.19	18.93	21.16	79,482,312
28 Nov 17	21.31400 +0.22	21.54	20.97	21.16	24,857,420
27 Nov 17	21.09300 -0.59	21.35	20.80	21.26	26,920,820
24 Nov 17	21.68300 +0.17	21.75	21.56	21.61	8,087,280
22 Nov 17	21.51700 -0.37	21.95	21.42	21.92	18,788,460
21 Nov 17	21.89100 +0.38	21.97	21.65	21.72	20,396,150
20 Nov 17	21.51000 +0.46	21.62	21.16	21.17	19,369,420
17 Nov 17	21.04700 -0.27	21.70	20.95	21.69	19,073,280
16 Nov 17	21.32200 +0.54	21.47	20.85	20.85	22,274,450
15 Nov 17	20.78600 -0.08	21.09	20.60	21.00	21,638,170
14 Nov 17	20.86400 -0.06	20.94	20.66	20.88	9,498,280
13 Nov 17	20.92300 +0.18	20.94	20.46	20.54	14,076,120
10 Nov 17	20.73900 +0.11	20.76	20.46	20.59	17,055,420
09 Nov 17	20.62900 -0.50	20.98	20.33	20.94	20,928,620
08 Nov 17	21.12400 +0.20	21.14	20.69	20.92	14,736,760
07 Nov 17	20.91900 +0.25	20.99	20.65	20.66	13,451,500
06 Nov 17	20.66700 -0.04	20.79	20.44	20.76	22,447,470
03 Nov 17	20.70700 +0.02	20.80	20.50	20.72	18,750,670
02 Nov 17	20.68200 +0.39	20.70	20.15	20.30	23,625,470
01 Nov 17	20.29200 -0.57	21.05	20.05	21.05	27,969,620
31 Oct 17	20.85700 +0.24	21.01	20.65	20.73	16,356,240
30 Oct 17	20.62000 -0.18	20.82	20.45	20.69	13,871,540
27 Oct 17	20.80000 +0.12	20.84	20.45	20.81	19,726,190
26 Oct 17	20.67800 +0.37	20.86	20.43	20.47	18,630,560
25 Oct 17	20.30700 -0.28	20.58	19.90	20.58	26,377,380
24 Oct 17	20.58400 -0.01	20.68	20.33	20.67	18,625,820
23 Oct 17	20.58900 +0.06	20.84	20.41	20.62	28,390,620
20 Oct 17	20.53400 +0.44	20.63	20.24	20.25	29,963,560
19 Oct 17	20.09800 +0.05	20.10	19.49	19.84	29,981,350
18 Oct 17	20.04900 +0.59	20.09	19.31	19.71	53,616,720
17 Oct 17	19.45500 +0.22	19.55	19.19	19.51	35,922,792
16 Oct 17	19.23600 +0.25	19.39	19.03	19.10	28,156,480
13 Oct 17	18.99000 +0.29	19.03	18.75	18.86	15,237,580
12 Oct 17	18.69900 +0.08	18.91	18.61	18.61	21,351,990
11 Oct 17	18.61800 +0.13	18.62	18.40	18.42	16,023,910
10 Oct 17	18.49000 +0.02	18.64	18.19	18.61	15,661,320
09 Oct 17	18.46600 -0.02	18.59	18.37	18.50	11,118,430
06 Oct 17	18.48300 +0.20	18.50	18.24	18.26	10,050,050
05 Oct 17	18.28200 -0.22	18.56	18.08	18.53	15,375,520
04 Oct 17	18.50200 +0.02	18.53	18.21	18.40	23,341,690
03 Oct 17	18.48700 -0.11	18.67	18.28	18.65	14,440,820
02 Oct 17	18.59500 +0.09	18.76	18.34	18.50	20,802,940
29 Sep 17	18.50400 +0.32	18.52	18.14	18.29	17,364,830
28 Sep 17	18.18200 +0.24	18.21	17.77	17.86	20,393,000
27 Sep 17	17.93900 +0.99	18.06	17.31	17.51	30,158,050
26 Sep 17	16.94400 -0.07	17.27	16.75	17.23	25,286,690
25 Sep 17	17.01700 -0.66	17.60	17.00	17.60	21,018,180
22 Sep 17	17.67300 +0.44	17.70	17.14	17.17	15,778,940
21 Sep 17	17.22800 -0.07	17.35	17.01	17.32	20,087,830
20 Sep 17	17.30200 -0.41	17.76	17.04	17.74	23,121,430
19 Sep 17	17.71200 -0.02	17.80	17.60	17.76	20,984,020
18 Sep 17	17.73100 +0.43	17.82	17.40	17.44	28,069,650
15 Sep 17	17.29900 +0.04	17.41	17.19	17.26	26,521,630
14 Sep 17	17.25800 +0.11	17.44	17.03	17.08	19,078,550
13 Sep 17	17.15200 -0.01	17.25	16.99	17.23	13,939,480
12 Sep 17	17.16700 +0.17	17.26	16.89	17.02	16,057,950
11 Sep 17	16.99600 +0.42	17.06	16.74	16.75	18,548,620
08 Sep 17	16.57500 -0.28	16.87	16.53	16.77	17,231,960
07 Sep 17	16.85900 +0.36	16.87	16.48	16.53	13,316,040
06 Sep 17	16.50100 +0.09	16.59	16.30	16.52	19,153,150
05 Sep 17	16.41000 -0.28	16.64	16.25	16.57	15,349,310
01 Sep 17	16.68600 +0.09	16.91	16.54	16.60	15,403,130
31 Aug 17	16.59800 +0.10	16.73	16.52	16.56	16,614,620
30 Aug 17	16.49900 +0.27	16.50	16.18	16.24	15,503,000
29 Aug 17	16.23200 +0.17	16.28	15.81	15.86	11,772,210
28 Aug 17	16.06700 +0.28	16.10	15.77	15.83	12,365,640
25 Aug 17	15.78600 -0.10	16.00	15.65	15.93	12,107,490
24 Aug 17	15.88200 -0.29	16.28	15.81	16.22	14,486,460
23 Aug 17	16.17000 -0.21	16.40	16.07	16.31	17,992,480
22 Aug 17	16.38100 +0.54	16.42	15.92	15.92	24,365,760
21 Aug 17	15.84000 -0.21	16.15	15.70	16.11	15,530,670
18 Aug 17	16.04900 +0.20	16.19	15.84	16.02	19,203,790
17 Aug 17	15.84600 -0.48	16.36	15.83	16.25	18,893,310
16 Aug 17	16.32200 +0.30	16.52	16.06	16.15	50,771,300
15 Aug 17	16.02100 +0.17	16.06	15.78	15.86	17,937,490
14 Aug 17	15.85500 +0.43	15.89	15.62	15.66	19,906,970
11 Aug 17	15.42600 +0.48	15.44	14.98	14.99	17,578,390
10 Aug 17	14.94400 -0.58	15.42	14.90	15.39	25,478,410
09 Aug 17	15.52000 -0.06	15.64	15.34	15.55	19,418,080
08 Aug 17	15.57500 -0.01	15.79	15.41	15.59	25,532,540
07 Aug 17	15.58400 +0.58	15.59	15.00	15.05	27,406,840
04 Aug 17	15.00500 +0.12	15.23	14.84	14.94	21,510,520
03 Aug 17	14.89000 -0.27	15.15	14.83	14.95	28,583,860
02 Aug 17	15.15500 -0.59	15.90	14.98	15.90	47,789,872
01 Aug 17	15.74600 -0.20	16.05	15.72	16.04	25,764,640
31 Jul 17	15.94600 -0.21	16.30	15.88	16.26	23,541,240
28 Jul 17	16.16000 -0.32	16.50	16.08	16.42	27,265,940
27 Jul 17	16.47600 -0.36	17.00	16.13	16.89	55,581,840
26 Jul 17	16.83400 +0.39	16.84	16.52	16.54	30,234,900
25 Jul 17	16.44600 +0.03	16.48	16.25	16.41	20,710,220
24 Jul 17	16.41200 +0.06	16.47	16.32	16.35	13,393,260
21 Jul 17	16.35300 -0.13	16.39	16.23	16.39	18,382,480
20 Jul 17	16.48000 +0.06	16.51	16.18	16.50	21,536,060
19 Jul 17	16.42300 +0.49	16.45	16.02	16.05	26,688,370
18 Jul 17	15.93500 +0.24	15.96	15.62	15.70	17,155,460
17 Jul 17	15.69800 -0.03	15.83	15.57	15.78	16,549,600
14 Jul 17	15.73000 +0.24	15.76	15.50	15.57	13,727,990
13 Jul 17	15.49400 +0.04	15.63	15.42	15.51	14,219,600
12 Jul 17	15.45800 +0.09	15.64	15.29	15.54	17,634,020
11 Jul 17	15.37200 +0.29	15.48	15.10	15.13	27,394,440
10 Jul 17	15.08400 +0.27	15.10	14.79	14.87	22,702,300
07 Jul 17	14.81300 +0.42	14.97	14.64	14.70	29,318,200
06 Jul 17	14.38900 +0.14	14.47	14.07	14.14	27,385,830
05 Jul 17	14.25300 +0.32	14.27	13.99	14.04	25,548,080
03 Jul 17	13.92900 -0.21	14.34	13.92	14.27	15,693,570
30 Jun 17	14.14300 -0.09	14.36	14.08	14.34	28,302,710
29 Jun 17	14.23500 -0.55	14.65	14.00	14.61	29,220,420
28 Jun 17	14.78300 +0.32	14.82	14.28	14.52	28,395,330
27 Jun 17	14.46200 -0.44	14.86	14.44	14.83	33,269,550
26 Jun 17	14.89900 -0.28	15.36	14.84	15.25	24,446,430
23 Jun 17	15.17800 +0.17	15.28	14.95	14.98	25,240,650
22 Jun 17	15.00400 -0.09	15.24	14.95	15.15	14,482,950
21 Jun 17	15.09200 +0.08	15.13	14.91	15.03	17,706,170
20 Jun 17	15.01100 -0.09	15.29	14.95	15.15	23,241,710
19 Jun 17	15.10000 +0.28	15.19	14.99	15.02	29,818,310
16 Jun 17	14.82100 -0.03	15.10	14.77	14.88	39,304,460
15 Jun 17	14.84800 -0.43	15.08	14.76	14.96	41,380,060
14 Jun 17	15.27500 -0.24	15.60	15.04	15.54	27,360,070
13 Jun 17	15.51200 +0.06	15.79	15.29	15.67	27,224,240
12 Jun 17	15.45100 -0.33	15.59	14.88	15.55	52,109,720
09 Jun 17	15.77800 -0.72	16.70	15.44	16.53	36,757,528
08 Jun 17	16.49700 +0.27	16.50	16.25	16.34	21,273,920
07 Jun 17	16.23000 +0.13	16.27	16.10	16.21	20,170,580
06 Jun 17	16.10100 +0.07	16.41	15.97	16.02	22,631,130
05 Jun 17	16.02900 +0.15	16.05	15.81	15.89	17,189,610
02 Jun 17	15.87400 +0.23	15.88	15.70	15.71	17,614,520
01 Jun 17	15.64400 +0.13	15.65	15.49	15.53	14,352,300
31 May 17	15.51700 -0.17	15.75	15.47	15.70	23,358,240
30 May 17	15.68700 +0.18	15.78	15.50	15.55	20,634,730
26 May 17	15.51200 +0.12	15.54	15.31	15.35	19,420,880
25 May 17	15.39000 +0.10	15.44	15.25	15.37	18,907,320
24 May 17	15.28800 -0.05	15.43	15.23	15.41	13,925,050
23 May 17	15.34300 +0.05	15.41	15.12	15.33	15,125,820
22 May 17	15.29100 +0.05	15.34	15.11	15.27	17,309,430
19 May 17	15.24000 +0.26	15.31	15.06	15.16	34,666,440
18 May 17	14.98100 +0.25	15.01	14.51	14.67	26,821,380
17 May 17	14.72700 -0.53	15.10	14.73	15.08	22,831,000
16 May 17	15.25600 +0.13	15.26	15.05	15.19	21,767,240
15 May 17	15.12700 +0.17	15.17	15.00	15.01	17,855,540
12 May 17	14.95800 -0.03	15.01	14.81	14.97	15,694,620
11 May 17	14.99200 +0.08	15.01	14.79	14.89	16,917,060
10 May 17	14.91500 -0.14	15.15	14.91	15.11	18,010,110
09 May 17	15.05400 +0.14	15.07	14.94	14.95	15,503,540
08 May 17	14.91200 -0.12	15.08	14.90	15.00	13,912,990
05 May 17	15.03100 -0.03	15.10	14.84	15.10	15,703,910
04 May 17	15.06100 +0.05	15.07	14.89	14.99	14,228,990
03 May 17	15.00800 +0.08	15.03	14.85	14.95	19,342,460
02 May 17	14.93200 +0.01	15.00	14.77	14.98	19,814,220
01 May 17	14.92200 +0.44	14.93	14.57	14.59	20,125,470
28 Apr 17	14.48500 -0.21	14.72	14.45	14.65	19,427,040
27 Apr 17	14.70000 +0.15	14.80	14.61	14.63	15,657,770
26 Apr 17	14.55100 -0.02	14.61	14.40	14.56	18,131,320
25 Apr 17	14.57600 +0.32	14.60	14.25	14.37	23,551,950
24 Apr 17	14.25100 +0.25	14.29	14.11	14.26	22,187,570
21 Apr 17	13.99800 +0.06	14.02	13.76	13.91	32,608,560
20 Apr 17	13.93600 +0.32	13.97	13.64	13.70	31,458,810
19 Apr 17	13.61700 +0.87	13.64	13.25	13.39	58,010,488
18 Apr 17	12.74300 +0.01	12.78	12.60	12.68	21,108,990
17 Apr 17	12.73300 +0.22	12.75	12.57	12.57	11,739,080
13 Apr 17	12.51700 -0.10	12.73	12.49	12.58	13,629,410
12 Apr 17	12.61600 -0.11	12.77	12.55	12.75	12,909,010
11 Apr 17	12.72300 -0.16	12.88	12.53	12.84	15,669,180
10 Apr 17	12.88000 -0.05	12.98	12.84	12.91	10,264,350
07 Apr 17	12.93000 +0.04	12.98	12.82	12.88	6,957,450
06 Apr 17	12.88600 +0.11	12.89	12.68	12.77	13,102,330
05 Apr 17	12.77700 -0.11	13.01	12.77	12.95	13,753,840
04 Apr 17	12.88900 +0.05	12.89	12.76	12.80	9,959,830
03 Apr 17	12.84200 +0.01	12.90	12.76	12.86	11,490,530
31 Mar 17	12.83600 -0.03	12.90	12.80	12.83	12,755,730
30 Mar 17	12.87000 +0.08	12.91	12.79	12.79	9,268,040
29 Mar 17	12.78800 +0.01	12.80	12.72	12.77	9,671,720
28 Mar 17	12.77500 -0.01	12.86	12.71	12.75	12,399,550
27 Mar 17	12.78000 +0.03	12.84	12.57	12.60	13,432,950
24 Mar 17	12.74700 +0.21	12.94	12.67	12.72	19,983,010
23 Mar 17	12.53500 -0.01	12.63	12.48	12.52	11,622,580
22 Mar 17	12.54000 +0.11	12.54	12.40	12.41	12,232,210
21 Mar 17	12.42700 -0.26	12.76	12.40	12.73	18,545,190
20 Mar 17	12.68600 +0.04	12.77	12.63	12.66	14,133,970
17 Mar 17	12.64800 +0.05	12.74	12.62	12.69	19,724,390
16 Mar 17	12.59700 +0.18	12.62	12.42	12.45	21,504,410
15 Mar 17	12.41700 +0.18	12.45	12.23	12.25	26,203,120
14 Mar 17	12.23500 -0.01	12.26	12.12	12.21	12,561,370
13 Mar 17	12.24000 +0.18	12.27	12.00	12.06	18,040,140
10 Mar 17	12.06000 +0.30	12.09	11.84	11.84	18,990,690
09 Mar 17	11.75500 -0.02	11.81	11.69	11.75	7,229,070
08 Mar 17	11.77300 +0.03	11.83	11.73	11.78	8,267,180
07 Mar 17	11.74300 -0.09	11.89	11.72	11.84	14,372,140
06 Mar 17	11.83600 -0.03	11.84	11.64	11.73	14,058,910
03 Mar 17	11.86200 +0.01	11.88	11.75	11.83	10,085,090
02 Mar 17	11.84800 -0.12	11.95	11.81	11.89	11,031,860
01 Mar 17	11.96700 +0.11	11.99	11.83	11.90	23,292,100
28 Feb 17	11.85400 -0.07	11.94	11.82	11.90	23,343,210
27 Feb 17	11.92900 +0.05	11.94	11.78	11.83	16,312,590
24 Feb 17	11.87900 +0.11	11.88	11.57	11.66	12,681,250
23 Feb 17	11.77300 -0.08	11.93	11.65	11.93	13,513,880
22 Feb 17	11.85800 +0.08	11.86	11.70	11.76	16,106,950
21 Feb 17	11.78200 +0.29	11.80	11.48	11.49	23,756,870
17 Feb 17	11.49000 +0.03	11.49	11.36	11.43	21,120,820
16 Feb 17	11.45700 -0.17	11.68	11.32	11.68	31,087,170
15 Feb 17	11.62250 +0.06	11.64	11.50	11.59	13,443,660
14 Feb 17	11.56300 -0.06	11.63	11.47	11.60	12,144,380
13 Feb 17	11.62600 +0.03	11.77	11.62	11.70	9,434,230
10 Feb 17	11.59900 +0.00	11.66	11.49	11.66	15,427,500
09 Feb 17	11.60000 +0.01	11.65	11.57	11.65	13,572,500
08 Feb 17	11.58700 -0.11	11.75	11.57	11.75	23,343,500
07 Feb 17	11.70000 -0.02	11.79	11.61	11.79	35,548,080
06 Feb 17	11.71600 -0.05	11.80	11.68	11.80	11,389,060
03 Feb 17	11.76500 +0.04	11.82	11.69	11.75	11,286,630
02 Feb 17	11.72300 -0.05	11.80	11.61	11.75	12,035,180
01 Feb 17	11.77400 +0.29	11.78	11.55	11.59	21,155,260
31 Jan 17	11.48600 -0.11	11.64	11.45	11.60	23,845,850
30 Jan 17	11.60000 -0.22	11.70	11.47	11.68	26,172,580
27 Jan 17	11.82400 +0.39	11.91	11.53	11.56	36,180,448
26 Jan 17	11.43300 -0.26	11.62	11.29	11.50	37,891,700
25 Jan 17	11.69200 +0.23	11.72	11.45	11.65	35,485,008
24 Jan 17	11.46400 +0.19	11.48	11.31	11.31	17,293,330
23 Jan 17	11.27700 +0.04	11.41	11.22	11.30	25,201,760
20 Jan 17	11.23500 +0.15	11.28	11.13	11.19	17,274,590
19 Jan 17	11.08400 -0.04	11.24	11.05	11.14	18,703,610
18 Jan 17	11.12400 +0.21	11.13	10.93	11.00	17,155,840
17 Jan 17	10.91000 -0.14	11.06	10.85	11.03	15,031,220
13 Jan 17	11.05400 +0.24	11.11	10.86	10.87	14,988,830
12 Jan 17	10.81700 -0.08	10.87	10.68	10.87	9,964,430
11 Jan 17	10.89900 +0.05	10.90	10.78	10.87	12,723,680
10 Jan 17	10.84700 -0.04	10.90	10.78	10.90	13,180,510
09 Jan 17	10.88600 +0.13	10.98	10.78	10.78	14,400,820
06 Jan 17	10.76000 +0.05	10.79	10.61	10.69	12,036,100
05 Jan 17	10.70800 -0.02	10.88	10.71	10.75	16,342,520
04 Jan 17	10.73200 +0.01	10.81	10.69	10.76	12,973,980
03 Jan 17	10.72600 +0.15	10.86	10.58	10.67	19,375,130
30 Dec 16	10.57300 -0.14	11.00	10.53	10.79	8,981,610
29 Dec 16	10.71500 -0.04	10.75	10.64	10.75	12,155,820
28 Dec 16	10.75700 -0.15	11.03	10.75	10.99	10,963,060
27 Dec 16	10.90300 +0.10	10.95	10.83	10.85	7,937,280
23 Dec 16	10.80600 +0.04	10.81	10.71	10.74	10,002,690
22 Dec 16	10.76900 +0.12	10.82	10.68	10.69	13,864,750
21 Dec 16	10.64800 -0.04	10.75	10.64	10.67	11,677,960
20 Dec 16	10.68500 -0.01	10.82	10.65	10.82	13,104,840
19 Dec 16	10.69900 +0.25	10.86	10.65	10.67	22,227,400
16 Dec 16	10.44500 -0.17	10.69	10.43	10.61	26,210,730
15 Dec 16	10.61200 +0.17	10.67	10.40	10.46	14,374,840
14 Dec 16	10.44400 +0.04	10.55	10.37	10.40	14,092,260
13 Dec 16	10.40600 +0.04	10.49	10.37	10.42	13,705,760
12 Dec 16	10.36300 -0.05	10.44	10.30	10.34	12,620,080
09 Dec 16	10.40900 -0.31	10.72	10.32	10.66	22,275,650
08 Dec 16	10.71500 +0.06	10.76	10.57	10.61	12,617,750
07 Dec 16	10.65500 +0.35	10.66	10.27	10.30	27,799,640
06 Dec 16	10.30500 +0.07	10.40	10.19	10.40	24,203,980
05 Dec 16	10.24000 +0.19	10.28	10.06	10.14	29,873,320
02 Dec 16	10.04900 +0.19	10.15	9.84	9.92	28,442,280
01 Dec 16	9.85800 -0.74	10.57	9.78	10.57	67,603,088
30 Nov 16	10.60200 -0.16	10.80	10.60	10.76	18,767,140
29 Nov 16	10.75700 +0.08	10.82	10.66	10.73	22,709,400
28 Nov 16	10.67700 -0.08	10.80	10.67	10.74	20,462,800
25 Nov 16	10.75400 +0.06	10.77	10.63	10.69	7,896,290
23 Nov 16	10.69500 +0.02	10.71	10.57	10.67	14,552,570
22 Nov 16	10.67100 +0.05	10.74	10.61	10.69	19,796,380
21 Nov 16	10.62400 +0.15	10.63	10.47	10.49	21,359,130
18 Nov 16	10.47100 +0.09	10.73	10.31	10.34	37,095,040
17 Nov 16	10.38000 +0.26	10.39	10.07	10.16	18,394,250
16 Nov 16	10.12400 +0.01	10.13	10.01	10.08	12,922,670
15 Nov 16	10.11200 +0.26	10.15	9.92	9.99	19,964,850
14 Nov 16	9.85100 +0.10	9.89	9.75	9.78	17,691,500
11 Nov 16	9.74900 +0.15	9.76	9.51	9.58	16,932,940
10 Nov 16	9.59700 -0.20	9.94	9.49	9.81	27,072,660
09 Nov 16	9.80100 -0.11	9.82	9.63	9.68	19,642,850
08 Nov 16	9.91200 +0.06	9.97	9.79	9.85	15,032,650
07 Nov 16	9.85100 +0.35	9.86	9.65	9.65	36,570,840
04 Nov 16	9.50000 -0.02	9.62	9.37	9.43	22,269,240
03 Nov 16	9.52400 -0.06	9.59	9.49	9.59	23,437,580
02 Nov 16	9.58500 -0.02	9.66	9.48	9.59	28,461,390
01 Nov 16	9.60500 -0.08	9.74	9.51	9.72	25,338,610
31 Oct 16	9.68600 +0.06	9.74	9.64	9.69	20,069,400
28 Oct 16	9.62100 -0.05	9.78	9.60	9.72	16,036,910
27 Oct 16	9.67000 -0.12	9.89	9.65	9.86	23,277,860
26 Oct 16	9.78700 -0.02	9.87	9.74	9.77	23,555,680
25 Oct 16	9.80800 -0.09	9.92	9.79	9.91	22,176,890
24 Oct 16	9.89800 +0.14	9.93	9.80	9.84	20,647,170
21 Oct 16	9.76100 +0.07	9.91	9.67	9.68	43,298,500
20 Oct 16	9.69400 -0.28	10.10	9.59	10.00	79,212,640
19 Oct 16	9.97200 +0.02	10.02	9.92	9.97	42,824,020
18 Oct 16	9.94700 +0.14	9.97	9.86	9.91	28,859,860
17 Oct 16	9.80600 -0.02	9.91	9.75	9.79	22,069,480
14 Oct 16	9.82200 +0.05	9.92	9.81	9.83	26,808,940
13 Oct 16	9.77300 -0.09	9.81	9.69	9.81	34,513,528
12 Oct 16	9.86800 -0.09	9.91	9.68	9.82	39,608,728
11 Oct 16	9.95900 -0.26	10.16	9.86	10.16	49,125,808
10 Oct 16	10.21500 +0.18	10.24	10.06	10.10	34,852,088
07 Oct 16	10.03500 +0.02	10.09	9.88	9.99	57,971,488
06 Oct 16	10.01900 +0.40	10.05	9.78	9.89	102,745,880
05 Oct 16	9.61700 +0.13	9.65	9.44	9.47	31,942,770
04 Oct 16	9.48300 +0.02	9.54	9.43	9.46	26,870,170
03 Oct 16	9.45900 -0.01	9.53	9.41	9.41	20,125,390
30 Sep 16	9.47100 +0.15	9.54	9.34	9.37	31,943,090
29 Sep 16	9.32300 +0.03	9.41	9.25	9.29	31,040,400
28 Sep 16	9.29400 +0.04	9.32	9.22	9.27	12,274,770
27 Sep 16	9.25100 +0.11	9.26	9.06	9.06	16,802,420
26 Sep 16	9.14100 -0.04	9.17	9.10	9.15	17,027,020
23 Sep 16	9.17800 -0.09	9.30	9.17	9.24	17,250,360
22 Sep 16	9.26900 -0.06	9.39	9.21	9.36	26,504,770
21 Sep 16	9.32900 +0.13	9.33	9.18	9.25	18,465,370
20 Sep 16	9.19800 -0.02	9.31	9.17	9.27	18,698,440
19 Sep 16	9.21500 -0.08	9.39	9.19	9.38	16,125,940
16 Sep 16	9.29600 -0.04	9.38	9.19	9.32	20,910,360
15 Sep 16	9.33600 +0.18	9.37	9.16	9.16	26,426,380
14 Sep 16	9.15700 +0.00	9.21	9.09	9.18	25,964,370
13 Sep 16	9.15400 -0.17	9.32	9.10	9.25	23,689,390
12 Sep 16	9.32700 +0.21	9.36	8.98	8.98	18,557,380
09 Sep 16	9.11800 -0.24	9.29	9.11	9.26	26,964,820
08 Sep 16	9.35700 -0.05	9.42	9.32	9.35	11,965,750
07 Sep 16	9.40400 +0.03	9.45	9.34	9.34	24,651,130
06 Sep 16	9.37000 -0.07	9.48	9.31	9.39	19,756,360
02 Sep 16	9.43600 -0.03	9.54	9.37	9.52	16,200,470
01 Sep 16	9.46300 +0.13	9.48	9.28	9.36	18,999,870
31 Aug 16	9.33200 +0.03	9.35	9.23	9.30	17,346,660
30 Aug 16	9.29800 -0.14	9.48	9.27	9.45	22,244,680
29 Aug 16	9.43400 +0.05	9.58	9.30	9.39	17,030,600
26 Aug 16	9.38100 +0.04	9.41	9.28	9.34	16,894,780
25 Aug 16	9.34400 +0.07	9.39	9.26	9.28	16,904,980
24 Aug 16	9.26900 -0.12	9.42	9.23	9.39	16,116,490
23 Aug 16	9.38800 +0.07	9.49	9.35	9.43	25,308,780
22 Aug 16	9.32000 +0.00	9.37	9.24	9.28	15,401,370
19 Aug 16	9.31900 +0.23	9.36	9.15	9.23	27,568,020
18 Aug 16	9.09300 +0.07	9.11	9.00	9.05	16,542,950
17 Aug 16	9.02100 +0.03	9.07	8.95	8.96	19,615,600
16 Aug 16	8.98600 -0.09	9.09	8.98	9.04	20,370,240
15 Aug 16	9.07400 +0.16	9.14	8.91	8.92	21,240,210
12 Aug 16	8.91800 +0.03	9.02	8.85	8.91	20,886,920
11 Aug 16	8.88900 -0.02	8.99	8.86	8.91	47,197,460
10 Aug 16	8.91100 -0.42	9.32	8.81	9.31	70,456,864
09 Aug 16	9.32900 +0.06	9.35	9.26	9.30	13,334,310
08 Aug 16	9.27200 -0.05	9.33	9.25	9.32	15,653,630
05 Aug 16	9.32500 +0.13	9.33	9.18	9.20	15,076,130
04 Aug 16	9.19300 +0.11	9.20	9.04	9.08	21,358,840
03 Aug 16	9.07900 +0.11	9.08	8.92	8.93	22,028,360
02 Aug 16	8.97300 -0.11	9.11	8.90	9.06	22,353,260
01 Aug 16	9.07900 +0.10	9.10	8.98	9.02	16,605,040
29 Jul 16	8.97700 -0.33	9.31	8.97	9.31	32,594,820
28 Jul 16	9.30800 +0.11	9.38	9.16	9.29	28,245,050
27 Jul 16	9.19600 +0.04	9.23	9.10	9.22	26,717,470
26 Jul 16	9.16000 +0.10	9.22	9.04	9.12	25,704,060
25 Jul 16	9.06400 +0.06	9.07	8.96	9.01	12,959,370
22 Jul 16	9.00500 +0.07	9.03	8.90	8.97	12,802,950
21 Jul 16	8.93200 -0.19	9.13	8.90	9.11	21,624,610
20 Jul 16	9.12100 +0.17	9.15	8.95	9.00	25,363,750
19 Jul 16	8.95000 +0.02	9.00	8.82	8.88	16,980,550
18 Jul 16	8.93300 +0.08	8.97	8.84	8.96	18,090,320
15 Jul 16	8.85500 +0.07	8.88	8.76	8.82	18,340,540
14 Jul 16	8.78800 -0.07	8.98	8.78	8.95	24,627,970
13 Jul 16	8.86200 +0.04	8.94	8.82	8.85	20,751,930
12 Jul 16	8.82400 +0.19	8.83	8.70	8.73	23,593,590
11 Jul 16	8.63300 +0.15	8.67	8.50	8.55	19,219,130
08 Jul 16	8.48800 +0.28	8.53	8.26	8.29	26,671,330
07 Jul 16	8.20400 +0.01	8.32	8.15	8.22	18,297,450
06 Jul 16	8.19600 +0.01	8.22	8.07	8.15	19,814,360
05 Jul 16	8.18900 -0.11	8.27	8.10	8.27	18,343,900
01 Jul 16	8.29800 -0.11	8.39	8.28	8.39	17,316,750
30 Jun 16	8.40600 +0.19	8.41	8.22	8.28	28,456,270
29 Jun 16	8.22000 +0.05	8.37	8.13	8.25	41,045,940
28 Jun 16	8.16700 +0.17	8.17	8.05	8.10	23,907,140
27 Jun 16	7.99600 -0.23	8.18	7.91	8.14	30,077,970
24 Jun 16	8.22800 -0.49	8.58	8.23	8.30	57,406,552
23 Jun 16	8.71800 +0.15	8.72	8.61	8.63	26,068,730
22 Jun 16	8.56500 +0.10	8.59	8.44	8.45	24,756,650
21 Jun 16	8.46600 +0.04	8.50	8.41	8.47	13,301,470
20 Jun 16	8.42800 +0.14	8.48	8.36	8.40	26,427,280
17 Jun 16	8.28900 +0.02	8.29	8.17	8.25	23,624,740
16 Jun 16	8.26700 +0.02	8.28	8.14	8.18	13,147,080
15 Jun 16	8.24800 +0.05	8.32	8.19	8.26	16,324,170
14 Jun 16	8.19700 +0.00	8.23	8.12	8.17	14,777,110
13 Jun 16	8.19800 -0.04	8.28	8.12	8.15	14,189,600
10 Jun 16	8.23700 -0.13	8.26	8.18	8.23	16,472,290
09 Jun 16	8.36300 +0.02	8.37	8.21	8.27	15,744,090
08 Jun 16	8.33900 +0.04	8.35	8.27	8.29	12,600,320
07 Jun 16	8.29700 +0.06	8.33	8.23	8.28	16,949,570
06 Jun 16	8.23200 -0.08	8.34	8.22	8.32	15,167,250
03 Jun 16	8.31000 -0.05	8.34	8.25	8.33	16,469,080
02 Jun 16	8.36300 +0.05	8.43	8.27	8.30	28,288,650
01 Jun 16	8.31300 +0.03	8.32	8.20	8.25	21,975,940
31 May 16	8.28100 -0.02	8.30	8.20	8.26	25,742,880
27 May 16	8.29700 +0.20	8.34	8.12	8.12	37,361,740
26 May 16	8.10200 +0.04	8.12	8.03	8.04	19,299,310
25 May 16	8.06200 +0.14	8.08	7.92	7.96	29,513,070
24 May 16	7.92700 +0.24	7.96	7.75	7.76	35,926,672
23 May 16	7.68200 +0.01	7.73	7.62	7.66	32,349,600
20 May 16	7.66800 +0.34	7.70	7.50	7.53	34,951,420
19 May 16	7.33200 -0.07	7.41	7.30	7.37	18,216,470
18 May 16	7.39700 +0.08	7.48	7.30	7.32	23,346,230
17 May 16	7.31400 -0.03	7.39	7.29	7.37	33,566,960
16 May 16	7.34600 -0.09	7.39	7.20	7.22	41,156,592
13 May 16	7.43400 -0.06	7.50	7.42	7.47	21,518,300
12 May 16	7.49000 -0.07	7.60	7.41	7.58	23,328,600
11 May 16	7.56100 -0.03	7.61	7.53	7.54	19,133,350
10 May 16	7.59500 +0.13	7.60	7.46	7.49	27,558,590
09 May 16	7.46400 -0.03	7.54	7.43	7.50	24,403,540
06 May 16	7.49400 -0.01	7.53	7.42	7.48	23,525,930
05 May 16	7.50500 +0.01	7.58	7.48	7.50	28,724,330
04 May 16	7.49000 -0.08	7.62	7.46	7.54	34,569,800
03 May 16	7.57300 -0.09	7.63	7.54	7.57	33,255,980
02 May 16	7.65900 +0.02	7.72	7.58	7.64	37,206,432
29 Apr 16	7.64000 -0.18	7.79	7.57	7.78	45,481,088
28 Apr 16	7.81600 -0.28	8.04	7.80	7.99	32,342,350
27 Apr 16	8.09700 +0.07	8.12	7.97	8.03	37,842,312
26 Apr 16	8.02500 +0.00	8.14	7.97	8.06	27,110,710
25 Apr 16	8.02200 -0.04	8.09	7.95	8.07	22,318,740
22 Apr 16	8.06500 -0.02	8.18	8.01	8.08	22,230,520
21 Apr 16	8.08200 -0.19	8.38	8.02	8.27	39,961,328
20 Apr 16	8.26700 -0.01	8.30	8.08	8.24	40,791,040
19 Apr 16	8.27700 +0.07	8.31	8.18	8.25	29,296,370
18 Apr 16	8.20600 +0.04	8.24	8.11	8.17	27,076,300
15 Apr 16	8.16400 +0.00	8.19	8.03	8.10	28,808,010
14 Apr 16	8.16100 -0.12	8.23	8.07	8.16	27,627,600
13 Apr 16	8.28100 +0.14	8.28	8.16	8.22	25,626,300
12 Apr 16	8.14000 +0.00	8.20	8.03	8.17	23,998,820
11 Apr 16	8.13800 +0.03	8.23	8.13	8.23	16,302,830
08 Apr 16	8.11200 -0.01	8.24	8.07	8.20	17,133,120
07 Apr 16	8.12200 -0.14	8.25	8.05	8.21	25,001,890
06 Apr 16	8.26200 +0.09	8.27	8.13	8.15	21,871,510
05 Apr 16	8.16900 -0.11	8.27	8.16	8.18	18,808,420
04 Apr 16	8.27600 -0.02	8.30	8.18	8.30	20,483,310
01 Apr 16	8.29300 +0.03	8.31	8.17	8.23	29,085,550
31 Mar 16	8.26000 +0.04	8.31	8.09	8.18	38,576,768
30 Mar 16	8.21900 +0.02	8.35	8.19	8.26	26,588,120
29 Mar 16	8.19400 +0.28	8.20	7.88	7.91	32,988,400
28 Mar 16	7.91300 +0.03	7.96	7.89	7.95	15,731,120
24 Mar 16	7.88800 -0.05	7.89	7.75	7.87	21,566,260
23 Mar 16	7.93600 -0.08	8.00	7.93	7.98	20,110,900
22 Mar 16	8.01800 +0.04	8.04	7.91	8.01	14,954,880
21 Mar 16	7.97600 +0.03	7.98	7.89	7.92	15,536,990
18 Mar 16	7.94200 +0.02	8.00	7.88	7.96	26,734,440
17 Mar 16	7.92600 +0.15	7.95	7.75	7.86	26,617,520
16 Mar 16	7.78100 +0.06	7.79	7.65	7.71	23,515,840
15 Mar 16	7.71600 +0.02	7.75	7.65	7.71	23,475,450
14 Mar 16	7.69200 +0.08	7.70	7.56	7.57	15,623,530
11 Mar 16	7.61700 +0.09	7.65	7.52	7.57	21,392,060
10 Mar 16	7.52300 +0.14	7.60	7.38	7.41	29,706,710
09 Mar 16	7.38100 +0.05	7.44	7.31	7.36	16,431,480
08 Mar 16	7.33400 -0.17	7.51	7.33	7.47	25,513,630
07 Mar 16	7.50400 +0.07	7.51	7.36	7.38	29,879,500
04 Mar 16	7.43300 -0.05	7.53	7.38	7.52	16,242,210
03 Mar 16	7.48700 +0.03	7.50	7.39	7.46	14,020,210
02 Mar 16	7.45500 -0.10	7.59	7.38	7.53	24,211,430
01 Mar 16	7.55700 +0.23	7.59	7.31	7.35	29,375,700
29 Feb 16	7.33000 -0.05	7.46	7.31	7.34	25,543,210
26 Feb 16	7.38100 +0.14	7.42	7.25	7.29	29,902,580
25 Feb 16	7.24300 +0.19	7.25	7.01	7.05	29,375,110
24 Feb 16	7.04800 +0.13	7.05	6.82	6.88	19,879,900
23 Feb 16	6.92300 -0.11	7.03	6.89	6.97	19,528,250
22 Feb 16	7.03400 +0.06	7.15	6.95	7.02	36,590,392
19 Feb 16	6.97700 +0.20	7.14	6.94	6.95	41,125,288
18 Feb 16	6.77700 -0.15	6.96	6.77	6.96	26,092,200
17 Feb 16	6.92500 +0.17	6.93	6.78	6.81	32,346,720
16 Feb 16	6.75800 +0.15	6.85	6.67	6.68	28,055,070
12 Feb 16	6.60500 +0.18	6.66	6.43	6.49	20,490,650
11 Feb 16	6.42100 -0.13	6.53	6.31	6.44	39,753,192
10 Feb 16	6.54800 -0.01	6.67	6.51	6.60	33,111,480
09 Feb 16	6.55800 -0.05	6.64	6.42	6.51	29,533,850
08 Feb 16	6.60800 -0.29	6.84	6.50	6.80	25,054,720
05 Feb 16	6.89700 -0.25	7.12	6.80	7.09	29,781,890
04 Feb 16	7.14700 +0.01	7.21	7.06	7.14	22,060,580
03 Feb 16	7.14100 +0.09	7.18	6.93	7.13	33,200,760
02 Feb 16	7.05500 -0.21	7.22	7.01	7.16	34,601,648
01 Feb 16	7.26200 +0.08	7.33	7.11	7.12	27,220,760
29 Jan 16	7.17900 +0.23	7.24	7.00	7.00	39,171,488
28 Jan 16	6.94500 +0.19	7.10	6.81	6.85	42,351,608
27 Jan 16	6.75000 -0.12	6.92	6.72	6.88	23,587,410
26 Jan 16	6.87400 +0.07	6.89	6.74	6.81	17,944,750
25 Jan 16	6.80000 -0.07	6.92	6.78	6.92	25,885,660
22 Jan 16	6.87200 +0.06	7.05	6.82	6.96	22,859,780
21 Jan 16	6.81200 -0.14	7.00	6.76	6.99	39,358,128
20 Jan 16	6.95700 +0.21	7.04	6.70	6.74	44,482,048
19 Jan 16	6.74600 -0.05	6.97	6.70	6.91	29,118,920
15 Jan 16	6.79600 -0.40	6.93	6.61	6.93	61,036,700
14 Jan 16	7.19500 +0.29	7.28	6.89	6.98	46,090,400
13 Jan 16	6.90800 -0.24	7.23	6.88	7.16	31,269,340
12 Jan 16	7.14400 +0.05	7.29	7.03	7.25	25,094,840
11 Jan 16	7.09500 +0.05	7.14	6.97	7.11	29,843,500
08 Jan 16	7.04800 -0.12	7.26	6.94	7.24	47,360,460
07 Jan 16	7.17100 -0.18	7.35	7.15	7.21	34,498,712
06 Jan 16	7.35600 -0.46	7.71	7.25	7.65	46,046,552
05 Jan 16	7.81500 +0.04	7.86	7.71	7.82	19,118,400
04 Jan 16	7.77300 -0.17	7.82	7.68	7.78	26,390,610
31 Dec 15	7.94200 -0.08	8.05	7.93	8.01	10,779,670
30 Dec 15	8.01700 -0.06	8.12	7.98	8.07	8,644,010
29 Dec 15	8.07500 +0.07	8.13	7.98	8.05	13,385,660
28 Dec 15	8.00300 -0.04	8.02	7.89	8.02	10,853,870
24 Dec 15	8.03900 +0.00	8.08	8.02	8.02	4,284,150
23 Dec 15	8.04200 +0.02	8.09	8.01	8.06	10,405,970
22 Dec 15	8.01900 +0.14	8.02	7.82	7.95	14,862,610
21 Dec 15	7.87500 +0.17	7.88	7.72	7.80	16,266,330
18 Dec 15	7.70400 -0.17	7.83	7.69	7.80	34,095,520
17 Dec 15	7.87000 -0.15	8.08	7.87	8.05	15,367,170
16 Dec 15	8.02500 +0.03	8.08	7.83	8.05	18,287,550
15 Dec 15	7.99300 +0.24	8.07	7.85	7.89	23,595,940
14 Dec 15	7.75600 -0.13	7.94	7.67	7.91	19,526,850
11 Dec 15	7.88900 -0.11	7.97	7.85	7.90	21,772,220
10 Dec 15	8.00300 +0.17	8.07	7.81	7.87	23,251,360
09 Dec 15	7.83200 -0.21	8.04	7.78	8.02	23,929,910
08 Dec 15	8.04000 +0.25	8.07	7.73	7.90	45,032,720
07 Dec 15	7.78900 +0.02	7.85	7.69	7.76	17,712,240
04 Dec 15	7.76800 +0.12	7.81	7.64	7.67	22,787,760
03 Dec 15	7.64400 -0.22	7.97	7.62	7.94	23,137,000
02 Dec 15	7.86500 -0.09	7.99	7.86	7.92	20,614,660
01 Dec 15	7.95900 +0.14	7.96	7.82	7.83	20,828,900
30 Nov 15	7.82000 +0.06	7.85	7.73	7.81	15,733,310
27 Nov 15	7.76300 +0.03	7.80	7.71	7.74	4,620,520
25 Nov 15	7.72800 +0.00	7.77	7.68	7.73	10,923,310
24 Nov 15	7.72900 +0.03	7.77	7.65	7.69	14,522,870
23 Nov 15	7.69900 -0.14	7.85	7.68	7.83	17,594,720
20 Nov 15	7.83800 +0.05	7.90	7.79	7.84	16,088,730
19 Nov 15	7.79200 -0.05	7.87	7.75	7.84	21,260,230
18 Nov 15	7.84300 +0.07	7.85	7.72	7.75	15,222,030
17 Nov 15	7.77600 +0.03	7.87	7.70	7.74	19,743,660
16 Nov 15	7.74100 +0.18	7.75	7.50	7.53	20,528,220
13 Nov 15	7.55700 +0.01	7.65	7.55	7.58	29,493,650
12 Nov 15	7.54400 -0.14	7.65	7.50	7.61	19,582,320
11 Nov 15	7.68200 +0.04	7.76	7.59	7.66	14,388,900
10 Nov 15	7.64200 -0.06	7.74	7.60	7.67	21,710,130
09 Nov 15	7.70000 +0.01	7.72	7.60	7.66	24,723,010
06 Nov 15	7.69000 -0.02	7.75	7.58	7.71	23,622,740
05 Nov 15	7.70700 +0.01	7.80	7.58	7.72	31,772,480
04 Nov 15	7.70100 +0.07	7.70	7.58	7.68	26,430,390
03 Nov 15	7.63400 -0.03	7.67	7.55	7.66	28,305,690
02 Nov 15	7.66000 +0.00	7.71	7.59	7.68	26,884,440
30 Oct 15	7.65900 +0.07	7.68	7.52	7.58	22,504,230
29 Oct 15	7.58400 +0.01	7.60	7.47	7.50	23,868,140
28 Oct 15	7.57400 +0.06	7.62	7.42	7.57	37,430,400
27 Oct 15	7.51000 +0.00	7.55	7.46	7.48	31,665,150
26 Oct 15	7.50700 +0.05	7.51	7.34	7.41	35,194,080
23 Oct 15	7.45700 +0.20	7.50	7.28	7.41	55,228,832
22 Oct 15	7.26100 +0.18	7.44	7.10	7.16	71,813,960
21 Oct 15	7.07900 +0.08	7.74	7.05	7.32	187,071,376
20 Oct 15	7.00300 +0.24	7.20	6.65	6.66	54,847,832
19 Oct 15	6.76400 -0.06	6.90	6.71	6.78	15,108,790
16 Oct 15	6.82800 +0.08	6.84	6.66	6.75	21,958,610
15 Oct 15	6.74600 +0.02	6.84	6.60	6.78	24,293,960
14 Oct 15	6.72900 +0.27	6.83	6.41	6.46	36,146,120
13 Oct 15	6.46300 -0.19	6.64	6.46	6.58	16,985,260
12 Oct 15	6.64800 +0.00	6.71	6.61	6.64	7,887,690
09 Oct 15	6.64700 -0.08	6.75	6.63	6.69	11,808,530
08 Oct 15	6.73100 +0.08	6.74	6.54	6.59	13,979,080
07 Oct 15	6.65600 +0.13	6.71	6.51	6.60	25,197,830
06 Oct 15	6.52500 -0.02	6.55	6.43	6.50	21,690,530
05 Oct 15	6.54200 -0.03	6.60	6.42	6.43	25,913,920
02 Oct 15	6.56800 +0.12	6.57	6.32	6.33	23,124,160
01 Oct 15	6.44400 -0.09	6.66	6.32	6.53	31,788,860
30 Sep 15	6.53300 +0.25	6.55	6.36	6.36	25,368,180
29 Sep 15	6.28600 +0.11	6.35	6.16	6.20	31,341,070
28 Sep 15	6.17700 -0.13	6.32	6.18	6.27	23,060,740
25 Sep 15	6.30800 -0.03	6.52	6.26	6.47	33,469,000
24 Sep 15	6.33900 -0.03	6.39	6.12	6.31	43,569,740
23 Sep 15	6.36900 -0.20	6.58	6.36	6.55	33,153,460
22 Sep 15	6.56400 -0.24	6.70	6.52	6.68	40,470,952
21 Sep 15	6.80700 -0.32	7.15	6.74	7.15	36,020,600
18 Sep 15	7.12200 -0.14	7.25	7.09	7.16	19,754,580
17 Sep 15	7.26400 -0.21	7.41	7.24	7.41	17,402,840
16 Sep 15	7.47600 +0.07	7.49	7.36	7.40	11,371,270
15 Sep 15	7.40200 +0.15	7.43	7.22	7.29	14,641,770
14 Sep 15	7.25000 +0.07	7.27	7.19	7.22	18,144,520
11 Sep 15	7.18300 -0.01	7.19	7.03	7.09	15,237,420
10 Sep 15	7.19000 +0.13	7.29	7.04	7.06	17,902,980
09 Sep 15	7.05900 -0.20	7.37	7.04	7.30	19,141,740
08 Sep 15	7.26300 +0.29	7.29	7.12	7.12	18,307,990
04 Sep 15	6.97500 -0.20	7.10	6.96	7.03	18,806,190
03 Sep 15	7.17500 +0.07	7.28	7.13	7.20	15,823,960
02 Sep 15	7.11000 +0.15	7.11	6.96	7.10	12,089,120
01 Sep 15	6.95600 -0.32	7.20	6.92	7.09	19,881,360
31 Aug 15	7.27700 -0.02	7.34	7.19	7.26	11,820,710
28 Aug 15	7.29200 -0.02	7.40	7.23	7.27	16,046,140
27 Aug 15	7.31100 +0.24	7.36	7.12	7.16	30,663,980
26 Aug 15	7.07500 +0.33	7.09	6.78	6.98	27,563,750
25 Aug 15	6.74000 +0.01	7.09	6.74	7.03	35,038,280
24 Aug 15	6.73200 -0.24	7.07	6.28	6.63	32,113,770
21 Aug 15	6.97500 -0.13	7.19	6.97	7.03	29,157,460
20 Aug 15	7.10200 -0.14	7.19	7.08	7.17	25,867,210
19 Aug 15	7.24100 +0.01	7.34	7.15	7.22	19,080,160
18 Aug 15	7.22700 -0.21	7.47	7.20	7.46	19,712,890
17 Aug 15	7.43900 +0.17	7.45	7.22	7.26	19,815,720
14 Aug 15	7.27100 +0.07	7.36	7.08	7.19	38,627,960
13 Aug 15	7.20100 -0.06	7.34	7.19	7.28	19,089,760
12 Aug 15	7.26100 -0.04	7.31	7.08	7.19	24,953,310
11 Aug 15	7.30000 -0.19	7.44	7.29	7.43	20,357,520
10 Aug 15	7.48700 +0.25	7.52	7.29	7.33	20,716,970
07 Aug 15	7.24200 -0.01	7.24	7.14	7.22	17,658,870
06 Aug 15	7.25200 -0.15	7.44	7.23	7.44	19,518,200
05 Aug 15	7.40500 +0.10	7.46	7.33	7.34	22,066,560
04 Aug 15	7.30900 -0.27	7.59	7.29	7.44	35,073,920
03 Aug 15	7.57400 -0.11	7.69	7.53	7.67	26,468,250
31 Jul 15	7.68700 -0.17	7.98	7.65	7.90	25,138,070
30 Jul 15	7.85700 +0.09	8.09	7.83	7.84	33,938,512
29 Jul 15	7.76700 -0.01	7.81	7.60	7.81	29,777,670
28 Jul 15	7.77500 +0.23	7.83	7.48	7.57	23,231,790
27 Jul 15	7.54500 +0.00	7.59	7.38	7.48	15,533,090
24 Jul 15	7.54500 -0.16	7.71	7.49	7.69	17,052,740
23 Jul 15	7.70200 +0.05	7.81	7.64	7.67	12,403,150
22 Jul 15	7.64800 -0.09	7.69	7.51	7.66	14,197,730
21 Jul 15	7.73700 +0.03	7.82	7.68	7.70	12,674,020
20 Jul 15	7.70800 -0.02	7.82	7.70	7.79	9,702,470
17 Jul 15	7.72600 -0.01	7.75	7.69	7.75	16,613,620
16 Jul 15	7.73500 -0.21	7.96	7.55	7.93	38,769,232
15 Jul 15	7.94900 -0.04	8.02	7.88	7.99	20,047,030
14 Jul 15	7.98500 +0.06	8.07	7.81	7.95	38,669,640
13 Jul 15	7.92700 +0.07	7.98	7.80	7.90	22,199,850
10 Jul 15	7.85300 +0.09	7.89	7.77	7.82	18,257,780
09 Jul 15	7.76300 -0.03	8.04	7.76	7.98	18,501,260
08 Jul 15	7.79500 -0.22	8.00	7.77	7.96	23,079,560
07 Jul 15	8.01600 -0.10	8.10	7.77	8.09	28,643,020
06 Jul 15	8.11400 -0.21	8.35	8.09	8.22	30,651,890
02 Jul 15	8.32300 +0.10	8.33	8.19	8.24	15,208,190
01 Jul 15	8.22700 +0.09	8.41	8.18	8.29	18,436,780
30 Jun 15	8.13500 +0.12	8.21	8.08	8.12	17,076,240
29 Jun 15	8.02000 -0.27	8.21	8.00	8.18	16,886,210
26 Jun 15	8.28600 -0.09	8.43	8.24	8.32	31,095,530
25 Jun 15	8.37300 +0.05	8.43	8.32	8.36	14,583,270
24 Jun 15	8.32100 -0.06	8.39	8.30	8.36	10,909,880
23 Jun 15	8.37800 +0.01	8.42	8.33	8.36	12,040,180
22 Jun 15	8.36700 +0.04	8.42	8.28	8.38	11,204,810
19 Jun 15	8.32300 -0.06	8.44	8.32	8.40	18,091,430
18 Jun 15	8.38700 +0.16	8.41	8.25	8.26	15,118,010
17 Jun 15	8.22450 -0.03	8.30	8.19	8.21	18,823,640
16 Jun 15	8.25500 +0.13	8.26	8.10	8.12	14,190,030
15 Jun 15	8.12600 -0.02	8.13	7.95	8.09	24,480,900
12 Jun 15	8.14600 -0.11	8.23	8.12	8.20	10,450,170
11 Jun 15	8.25400 -0.01	8.34	8.22	8.30	10,326,240
10 Jun 15	8.26400 +0.07	8.28	8.20	8.26	11,723,740
09 Jun 15	8.19800 -0.03	8.26	8.07	8.20	19,460,470
08 Jun 15	8.22500 -0.12	8.40	8.20	8.40	14,188,870
05 Jun 15	8.34400 +0.05	8.37	8.22	8.31	10,863,290
04 Jun 15	8.29700 -0.05	8.35	8.23	8.29	14,520,980
03 Jun 15	8.35200 +0.02	8.39	8.29	8.35	21,742,260
02 Jun 15	8.32800 -0.01	8.40	8.23	8.29	21,320,050
01 Jun 15	8.33900 +0.11	8.38	8.23	8.28	29,736,950
29 May 15	8.22500 -0.01	8.32	8.19	8.24	19,686,830
28 May 15	8.23800 -0.03	8.34	8.21	8.26	12,596,240
27 May 15	8.26600 +0.23	8.29	8.03	8.06	26,299,630
26 May 15	8.04100 -0.07	8.16	7.99	8.07	14,729,850
22 May 15	8.10800 -0.02	8.20	8.10	8.10	15,855,640
21 May 15	8.12300 +0.09	8.14	8.00	8.03	11,782,690
20 May 15	8.03600 -0.04	8.12	8.01	8.08	14,256,570
19 May 15	8.07800 +0.13	8.24	8.00	8.00	24,399,320
18 May 15	7.94600 +0.07	7.97	7.88	7.94	13,031,640
15 May 15	7.87300 +0.05	7.95	7.85	7.87	13,376,720
14 May 15	7.82450 +0.10	7.86	7.73	7.77	16,792,570
13 May 15	7.72400 +0.04	7.79	7.69	7.69	13,870,510
12 May 15	7.68000 -0.13	7.78	7.58	7.78	14,315,390
11 May 15	7.81100 +0.11	7.88	7.67	7.72	19,482,650
08 May 15	7.70200 +0.16	7.72	7.58	7.60	14,477,880
07 May 15	7.54500 +0.03	7.58	7.47	7.50	17,245,350
06 May 15	7.52000 -0.04	7.65	7.45	7.58	15,272,070
05 May 15	7.56000 -0.13	7.66	7.52	7.66	17,460,450
04 May 15	7.68900 -0.03	7.74	7.68	7.72	11,098,210
01 May 15	7.72300 +0.17	7.73	7.60	7.61	14,839,540
30 Apr 15	7.55800 -0.08	7.66	7.50	7.60	16,383,470
29 Apr 15	7.63800 +0.00	7.70	7.58	7.58	17,965,350
28 Apr 15	7.63900 +0.01	7.69	7.53	7.62	17,274,090
27 Apr 15	7.63300 -0.04	7.78	7.62	7.71	24,830,070
24 Apr 15	7.67000 -0.04	7.71	7.57	7.68	29,538,120
23 Apr 15	7.70800 -0.13	7.82	7.68	7.75	24,087,720
22 Apr 15	7.83600 +0.05	7.87	7.67	7.84	28,431,990
21 Apr 15	7.78400 +0.58	8.16	7.65	8.09	101,817,344
20 Apr 15	7.19900 +0.13	7.24	7.10	7.11	28,953,980
17 Apr 15	7.06600 -0.11	7.18	7.04	7.12	19,207,900
16 Apr 15	7.17900 -0.06	7.22	7.12	7.18	24,524,330
15 Apr 15	7.24200 +0.04	7.31	7.19	7.21	24,804,780
14 Apr 15	7.20000 -0.07	7.27	7.17	7.27	20,283,300
13 Apr 15	7.27000 -0.04	7.40	7.25	7.31	12,498,450
10 Apr 15	7.31000 -0.01	7.33	7.26	7.33	11,998,070
09 Apr 15	7.31550 +0.03	7.33	7.23	7.25	13,825,870
08 Apr 15	7.28300 +0.17	7.31	7.12	7.13	21,738,620
07 Apr 15	7.11700 -0.12	7.31	7.12	7.24	35,555,960
06 Apr 15	7.23500 +0.16	7.25	6.96	6.99	27,765,650
02 Apr 15	7.07500 +0.05	7.12	6.99	7.03	21,636,380
01 Apr 15	7.02600 +0.00	7.09	6.99	7.06	26,241,880
31 Mar 15	7.02350 -0.20	7.20	6.91	7.17	42,953,312
30 Mar 15	7.21900 +0.02	7.28	7.16	7.27	20,832,980
27 Mar 15	7.20400 +0.09	7.25	7.09	7.14	34,168,960
26 Mar 15	7.11500 -0.16	7.21	6.99	7.20	51,612,112
25 Mar 15	7.27500 -0.60	7.86	7.27	7.85	43,596,100
24 Mar 15	7.87600 +0.03	7.95	7.83	7.85	16,893,950
23 Mar 15	7.84300 -0.08	7.93	7.83	7.90	13,312,270
20 Mar 15	7.92300 +0.03	7.96	7.82	7.94	26,078,610
19 Mar 15	7.89500 +0.15	7.90	7.67	7.75	24,025,870
18 Mar 15	7.74850 -0.15	7.87	7.49	7.84	47,567,300
17 Mar 15	7.89800 -0.09	7.96	7.85	7.95	9,502,510
16 Mar 15	7.98900 +0.12	8.00	7.90	7.92	9,997,500
13 Mar 15	7.87100 +0.10	7.89	7.71	7.76	18,285,750
12 Mar 15	7.77200 -0.05	7.81	7.71	7.78	21,091,620
11 Mar 15	7.82700 +0.03	7.91	7.81	7.82	13,958,090
10 Mar 15	7.79600 -0.28	8.06	7.80	8.01	20,888,610
09 Mar 15	8.07800 +0.06	8.09	7.98	7.99	13,183,690
06 Mar 15	8.01700 -0.06	8.08	7.97	8.02	13,908,530
05 Mar 15	8.07700 -0.01	8.18	8.02	8.12	12,922,010
04 Mar 15	8.08700 -0.09	8.16	8.06	8.12	12,486,700
03 Mar 15	8.17900 -0.27	8.42	8.16	8.36	26,558,930
02 Mar 15	8.44800 +0.20	8.45	8.30	8.31	11,105,410
27 Feb 15	8.24600 -0.09	8.33	8.22	8.32	13,267,930
26 Feb 15	8.33800 -0.02	8.43	8.30	8.35	9,811,460
25 Feb 15	8.35300 -0.07	8.45	8.32	8.42	12,667,270
24 Feb 15	8.42300 +0.11	8.43	8.28	8.32	18,508,240
23 Feb 15	8.31800 -0.07	8.38	8.26	8.35	10,077,070
20 Feb 15	8.38400 +0.08	8.43	8.26	8.29	25,414,130
19 Feb 15	8.30700 +0.12	8.32	8.16	8.17	10,925,800
18 Feb 15	8.19200 +0.00	8.24	8.14	8.20	8,793,970
17 Feb 15	8.19050 -0.03	8.24	8.11	8.22	12,331,360
13 Feb 15	8.22100 +0.11	8.22	8.11	8.14	18,350,240
12 Feb 15	8.11100 +0.05	8.11	8.03	8.07	15,683,570
11 Feb 15	8.06000 +0.00	8.08	8.02	8.06	19,681,950
10 Feb 15	8.05800 +0.29	8.09	7.80	7.84	24,134,500
09 Feb 15	7.76800 -0.05	7.80	7.70	7.77	16,166,790
06 Feb 15	7.81400 +0.01	7.94	7.78	7.81	13,138,600
05 Feb 15	7.80300 +0.06	7.82	7.73	7.78	17,298,110
04 Feb 15	7.74400 -0.02	7.83	7.70	7.75	21,131,060
03 Feb 15	7.76300 +0.10	7.77	7.64	7.69	21,841,070
02 Feb 15	7.66600 +0.02	7.70	7.50	7.68	22,221,040
30 Jan 15	7.64400 -0.34	7.94	7.64	7.90	34,629,400
29 Jan 15	7.98700 +0.02	8.22	7.76	8.00	32,647,800
28 Jan 15	7.97200 -0.04	8.19	7.96	8.10	23,805,630
27 Jan 15	8.01500 -0.10	8.09	7.97	8.01	14,573,170
26 Jan 15	8.11800 +0.08	8.13	7.97	8.06	16,411,900
23 Jan 15	8.04200 -0.04	8.06	7.87	7.96	21,024,530
22 Jan 15	8.08600 +0.08	8.09	7.86	8.03	16,032,270
21 Jan 15	8.00400 +0.15	8.07	7.79	7.86	19,339,160
20 Jan 15	7.85000 +0.09	7.88	7.71	7.79	15,310,560
16 Jan 15	7.75800 +0.09	7.79	7.63	7.65	23,135,010
15 Jan 15	7.66800 +0.06	7.78	7.64	7.67	21,477,060
14 Jan 15	7.60500 -0.05	7.66	7.55	7.55	13,507,200
13 Jan 15	7.65600 -0.08	7.89	7.57	7.81	16,531,680
12 Jan 15	7.73100 -0.24	7.95	7.71	7.95	21,543,370
09 Jan 15	7.97300 +0.02	8.03	7.92	7.94	14,565,590
08 Jan 15	7.95800 +0.20	7.97	7.80	7.83	18,785,630
07 Jan 15	7.75700 +0.04	7.84	7.71	7.73	15,084,870
06 Jan 15	7.71700 -0.13	7.87	7.64	7.86	23,504,900
05 Jan 15	7.84800 -0.10	7.94	7.82	7.93	14,408,290
02 Jan 15	7.94500 +0.01	8.02	7.88	7.99	8,363,310
31 Dec 14	7.93400 -0.06	8.07	7.93	8.04	9,974,530
30 Dec 14	7.99400 -0.07	8.08	7.96	8.02	11,782,120
29 Dec 14	8.06500 -0.03	8.14	8.05	8.08	6,771,890
26 Dec 14	8.09600 -0.02	8.17	8.09	8.13	5,184,570
24 Dec 14	8.11300 -0.04	8.19	8.10	8.16	6,661,970
23 Dec 14	8.15700 +0.00	8.27	8.13	8.23	21,982,060
22 Dec 14	8.15500 +0.11	8.18	8.08	8.08	16,429,380
19 Dec 14	8.05000 -0.03	8.15	7.98	8.09	62,789,960
18 Dec 14	8.08200 +0.25	8.10	7.93	8.06	18,025,510
17 Dec 14	7.83300 +0.15	7.84	7.63	7.70	22,836,920
16 Dec 14	7.68400 -0.15	7.93	7.68	7.78	22,233,050
15 Dec 14	7.83300 +0.00	8.02	7.74	7.91	27,921,240
12 Dec 14	7.83750 -0.14	8.00	7.83	7.96	17,537,910
11 Dec 14	7.98000 +0.01	8.10	7.95	8.00	14,766,180
10 Dec 14	7.97000 -0.26	8.21	7.96	8.19	25,632,940
09 Dec 14	8.22800 -0.01	8.23	8.04	8.15	20,339,720
08 Dec 14	8.23700 -0.19	8.43	8.17	8.42	17,417,640
05 Dec 14	8.43000 +0.01	8.47	8.38	8.42	9,337,310
04 Dec 14	8.42000 +0.00	8.57	8.36	8.41	17,490,780
03 Dec 14	8.42000 +0.19	8.46	8.28	8.28	15,937,380
02 Dec 14	8.23300 +0.06	8.25	8.11	8.16	10,850,830
01 Dec 14	8.17100 -0.09	8.29	8.13	8.20	12,801,240
28 Nov 14	8.26400 +0.05	8.34	8.19	8.25	8,843,290
26 Nov 14	8.21900 +0.12	8.23	8.10	8.10	11,150,280
25 Nov 14	8.09700 +0.10	8.13	8.02	8.03	15,853,280
24 Nov 14	7.99900 +0.13	8.13	7.88	7.88	20,526,740
21 Nov 14	7.86500 +0.00	7.97	7.84	7.96	14,722,450
20 Nov 14	7.86400 +0.01	7.89	7.79	7.80	14,118,560
19 Nov 14	7.85100 -0.08	7.97	7.80	7.95	11,125,610
18 Nov 14	7.92900 +0.15	7.97	7.80	7.80	13,500,320
17 Nov 14	7.77900 -0.20	7.95	7.71	7.94	22,114,690
14 Nov 14	7.98100 +0.10	8.00	7.84	7.88	16,245,420
13 Nov 14	7.88500 -0.01	8.00	7.85	7.92	17,265,980
12 Nov 14	7.89700 -0.10	7.97	7.86	7.94	15,682,450
11 Nov 14	7.99800 +0.01	8.13	7.98	8.01	8,356,100
10 Nov 14	7.99200 +0.10	8.00	7.90	7.90	16,385,940
07 Nov 14	7.89300 -0.07	7.97	7.78	7.97	9,999,040
06 Nov 14	7.95900 -0.02	8.02	7.92	7.98	9,977,370
05 Nov 14	7.97400 +0.04	8.02	7.87	8.00	13,744,740
04 Nov 14	7.93400 +0.02	8.05	7.87	7.91	18,493,720
03 Nov 14	7.91400 +0.13	7.97	7.77	7.77	14,543,340
31 Oct 14	7.78600 +0.18	7.84	7.71	7.72	21,675,980
30 Oct 14	7.60500 +0.03	7.63	7.49	7.57	18,114,090
29 Oct 14	7.58000 +0.01	7.59	7.53	7.56	18,058,140
28 Oct 14	7.57200 +0.07	7.58	7.51	7.56	16,242,750
27 Oct 14	7.50600 -0.05	7.59	7.47	7.55	15,500,940
24 Oct 14	7.55600 -0.01	7.67	7.53	7.64	18,971,810
23 Oct 14	7.56400 +0.38	7.64	7.24	7.24	39,695,392
22 Oct 14	7.18700 -0.13	7.37	7.17	7.33	28,463,970
21 Oct 14	7.32000 +0.19	7.37	7.03	7.16	33,134,680
20 Oct 14	7.13200 +0.21	7.13	6.86	6.93	18,387,810
17 Oct 14	6.91900 -0.05	7.12	6.90	7.05	18,174,920
16 Oct 14	6.96900 -0.03	7.01	6.84	6.87	22,409,780
15 Oct 14	6.99400 +0.22	7.01	6.65	6.66	38,634,368
14 Oct 14	6.77300 +0.17	6.81	6.64	6.64	22,936,810
13 Oct 14	6.60400 +0.01	6.86	6.59	6.77	36,704,160
10 Oct 14	6.59100 -0.66	7.18	6.58	7.18	80,725,920
09 Oct 14	7.25600 -0.19	7.43	7.22	7.40	19,135,350
08 Oct 14	7.44100 +0.13	7.45	7.24	7.33	15,914,890
07 Oct 14	7.31600 -0.17	7.48	7.32	7.43	17,895,870
06 Oct 14	7.48400 +0.21	7.57	7.35	7.35	34,573,072
03 Oct 14	7.27400 +0.04	7.34	7.23	7.26	14,256,620
02 Oct 14	7.22900 -0.04	7.27	7.08	7.24	24,727,130
01 Oct 14	7.26600 -0.20	7.49	7.26	7.47	18,762,130
30 Sep 14	7.47000 -0.05	7.55	7.43	7.53	10,003,350
29 Sep 14	7.52300 +0.00	7.57	7.44	7.46	11,287,630
26 Sep 14	7.52100 +0.05	7.55	7.46	7.50	13,759,970
25 Sep 14	7.46800 -0.09	7.55	7.40	7.55	18,724,640
24 Sep 14	7.55500 +0.12	7.59	7.47	7.47	16,155,360
23 Sep 14	7.44000 -0.05	7.55	7.43	7.51	12,313,000
22 Sep 14	7.49500 -0.10	7.57	7.47	7.57	15,865,000
19 Sep 14	7.59500 -0.08	7.73	7.59	7.70	17,473,000
18 Sep 14	7.67700 +0.14	7.69	7.52	7.56	19,944,000
17 Sep 14	7.54000 +0.13	7.57	7.37	7.37	28,986,000
16 Sep 14	7.40900 +0.20	7.42	7.13	7.20	23,784,000
15 Sep 14	7.21300 +0.05	7.24	7.14	7.22	15,701,000
12 Sep 14	7.16500 -0.10	7.26	7.16	7.26	9,879,000
11 Sep 14	7.26200 +0.06	7.28	7.16	7.17	17,719,000
10 Sep 14	7.19800 +0.02	7.30	7.14	7.17	16,976,000
09 Sep 14	7.18100 -0.02	7.23	7.16	7.17	20,250,000
08 Sep 14	7.19600 +0.00	7.29	7.15	7.16	10,185,000
05 Sep 14	7.19700 +0.05	7.20	7.12	7.13	4,959,000
04 Sep 14	7.14600 -0.04	7.26	7.14	7.19	12,101,000
03 Sep 14	7.19000 +0.03	7.22	7.11	7.17	12,134,000
02 Sep 14	7.15700 -0.03	7.24	7.14	7.21	13,044,000
29 Aug 14	7.19100 +0.00	7.24	7.12	7.22	10,886,000
28 Aug 14	7.18700 +0.06	7.19	7.04	7.12	9,318,000
27 Aug 14	7.12700 +0.03	7.15	7.09	7.12	9,107,000
26 Aug 14	7.09900 -0.08	7.22	7.09	7.18	15,467,000
25 Aug 14	7.17800 +0.03	7.21	7.13	7.19	5,804,000
22 Aug 14	7.15100 -0.05	7.23	7.14	7.20	7,117,000
21 Aug 14	7.20000 +0.04	7.21	7.13	7.15	9,455,000
20 Aug 14	7.16300 +0.05	7.18	7.08	7.09	9,542,000
19 Aug 14	7.11100 +0.04	7.15	7.07	7.08	13,595,000
18 Aug 14	7.06700 +0.10	7.07	6.93	7.00	13,804,000
15 Aug 14	6.96500 +0.10	7.02	6.85	6.91	25,708,000
14 Aug 14	6.86200 -0.02	6.93	6.84	6.88	10,585,000
13 Aug 14	6.88100 +0.03	6.93	6.85	6.87	10,702,000
12 Aug 14	6.85200 -0.07	6.92	6.80	6.90	13,329,000
11 Aug 14	6.91700 +0.08	7.01	6.86	6.86	15,609,000
08 Aug 14	6.83300 +0.06	6.84	6.75	6.79	12,609,000
07 Aug 14	6.76900 -0.20	7.02	6.75	7.00	25,273,000
06 Aug 14	6.97200 +0.04	7.06	6.90	6.92	18,500,000
05 Aug 14	6.93300 -0.05	7.02	6.89	6.94	13,562,000
04 Aug 14	6.98300 -0.02	7.06	6.92	6.98	16,449,000
01 Aug 14	6.99900 +0.00	7.03	6.90	6.96	27,766,000
31 Jul 14	7.00000 +0.21	7.29	6.67	6.79	69,820,000
30 Jul 14	6.78900 -0.09	6.99	6.75	6.93	35,350,000
29 Jul 14	6.88000 -0.03	7.01	6.87	6.94	14,024,000
28 Jul 14	6.91300 -0.04	6.98	6.80	6.97	15,262,000
25 Jul 14	6.95100 -0.04	6.96	6.80	6.93	44,950,000
24 Jul 14	6.99000 -0.08	7.10	6.97	7.09	19,132,000
23 Jul 14	7.06700 -0.09	7.17	7.02	7.17	20,503,000
22 Jul 14	7.15800 -0.04	7.23	7.13	7.21	16,033,000
21 Jul 14	7.19500 +0.03	7.24	7.12	7.17	11,057,000
18 Jul 14	7.16950 +0.10	7.18	7.06	7.09	14,772,000
17 Jul 14	7.07200 -0.04	7.14	7.04	7.09	15,334,000
16 Jul 14	7.11500 +0.00	7.22	7.08	7.14	28,270,000
15 Jul 14	7.11450 -0.05	7.20	7.07	7.17	18,222,000
14 Jul 14	7.16300 +0.01	7.20	7.12	7.20	14,451,000
11 Jul 14	7.15300 +0.04	7.16	7.07	7.12	11,678,000
10 Jul 14	7.10900 -0.04	7.15	6.99	7.04	17,758,000
09 Jul 14	7.15200 +0.18	7.18	6.97	6.97	34,780,000
08 Jul 14	6.96700 +0.11	7.07	6.76	6.85	37,651,000
07 Jul 14	6.86100 -0.04	6.93	6.82	6.89	13,514,000
03 Jul 14	6.90100 +0.03	6.95	6.89	6.91	13,671,000
02 Jul 14	6.87000 +0.01	6.89	6.82	6.82	10,250,000
01 Jul 14	6.86200 +0.10	6.91	6.79	6.80	17,770,000
30 Jun 14	6.75800 +0.06	6.80	6.68	6.72	14,608,000
27 Jun 14	6.69500 +0.04	6.73	6.64	6.65	15,091,000
26 Jun 14	6.65000 -0.01	6.69	6.59	6.69	8,521,000
25 Jun 14	6.65800 +0.01	6.68	6.59	6.65	13,252,000
24 Jun 14	6.64700 -0.11	6.75	6.63	6.72	13,785,000
23 Jun 14	6.75700 +0.13	6.78	6.68	6.69	15,835,000
20 Jun 14	6.63100 +0.02	6.71	6.61	6.64	23,910,000
19 Jun 14	6.60900 -0.05	6.69	6.56	6.66	17,158,000
18 Jun 14	6.65400 -0.01	6.68	6.59	6.68	10,884,000
17 Jun 14	6.66400 +0.02	6.69	6.61	6.63	12,712,000
16 Jun 14	6.64900 +0.08	6.67	6.52	6.52	15,808,000
13 Jun 14	6.57000 +0.02	6.63	6.51	6.57	14,975,000
12 Jun 14	6.55200 +0.01	6.59	6.51	6.53	14,125,000
11 Jun 14	6.54300 +0.02	6.55	6.48	6.49	11,785,000
10 Jun 14	6.52100 +0.02	6.53	6.46	6.48	12,995,000
09 Jun 14	6.50400 +0.00	6.57	6.50	6.53	13,595,000
06 Jun 14	6.50000 +0.00	6.54	6.48	6.52	13,291,000
05 Jun 14	6.50200 +0.05	6.54	6.40	6.48	16,961,000
04 Jun 14	6.45600 -0.01	6.51	6.43	6.44	22,749,000
03 Jun 14	6.46500 +0.23	6.47	6.22	6.25	44,337,000
02 Jun 14	6.23100 +0.03	6.27	6.18	6.22	15,287,000
30 May 14	6.20400 +0.03	6.22	6.13	6.18	11,928,000
29 May 14	6.17800 +0.00	6.19	6.13	6.18	17,766,000
28 May 14	6.17500 -0.01	6.21	6.15	6.20	14,111,000
27 May 14	6.18100 +0.12	6.18	6.05	6.05	24,006,000
23 May 14	6.06100 +0.14	6.10	5.93	5.95	22,858,000
22 May 14	5.92000 -0.03	6.00	5.91	5.96	15,641,000
21 May 14	5.94500 +0.06	5.97	5.89	5.91	18,726,000
20 May 14	5.88400 -0.01	5.92	5.84	5.88	12,426,000
19 May 14	5.89500 +0.04	5.92	5.81	5.82	22,822,000
16 May 14	5.85200 +0.27	5.90	5.62	5.64	36,664,000
15 May 14	5.58600 -0.05	5.65	5.54	5.65	19,367,000
14 May 14	5.63300 -0.09	5.72	5.62	5.70	14,430,000
13 May 14	5.72400 -0.10	5.84	5.72	5.82	15,278,000
12 May 14	5.82500 +0.11	5.83	5.74	5.76	16,896,000
09 May 14	5.71800 +0.03	5.72	5.62	5.68	20,324,000
08 May 14	5.69200 +0.01	5.78	5.65	5.69	16,473,000
07 May 14	5.68600 +0.02	5.72	5.61	5.66	20,150,000
06 May 14	5.67000 -0.05	5.76	5.65	5.70	11,112,000
05 May 14	5.72100 -0.03	5.74	5.67	5.70	10,098,000
02 May 14	5.75200 +0.03	5.79	5.68	5.72	15,019,000
01 May 14	5.72000 -0.04	5.83	5.69	5.77	19,503,000
30 Apr 14	5.76100 +0.13	5.86	5.69	5.77	32,802,000
29 Apr 14	5.62700 -0.03	5.72	5.61	5.69	18,536,000
28 Apr 14	5.65200 +0.01	5.71	5.54	5.66	22,779,000
25 Apr 14	5.63700 -0.19	5.75	5.60	5.74	38,870,000
24 Apr 14	5.82600 +0.60	5.86	5.59	5.73	84,230,000
23 Apr 14	5.22500 -0.08	5.36	5.20	5.30	24,635,000
22 Apr 14	5.30500 +0.03	5.38	5.24	5.26	27,225,000
21 Apr 14	5.27700 +0.00	5.31	5.20	5.30	17,714,000
17 Apr 14	5.27400 +0.06	5.30	5.21	5.22	22,457,000
16 Apr 14	5.21100 -0.03	5.22	5.05	5.12	35,323,000
15 Apr 14	5.23700 -0.03	5.30	5.11	5.28	29,313,000
14 Apr 14	5.26400 +0.00	5.37	5.21	5.32	16,594,000
11 Apr 14	5.26300 -0.04	5.39	5.25	5.29	24,568,000
10 Apr 14	5.30700 -0.29	5.61	5.29	5.59	36,946,000
09 Apr 14	5.60000 +0.15	5.60	5.45	5.48	22,705,000
08 Apr 14	5.45100 -0.03	5.53	5.40	5.51	17,737,000
07 Apr 14	5.48300 -0.12	5.62	5.43	5.58	15,143,000
04 Apr 14	5.60000 -0.17	5.81	5.57	5.80	18,892,000
03 Apr 14	5.76800 +0.07	5.89	5.70	5.70	37,386,000
02 Apr 14	5.69700 +0.14	5.71	5.54	5.58	28,423,000
01 Apr 14	5.56200 +0.06	5.57	5.48	5.51	13,275,000
31 Mar 14	5.50000 +0.05	5.53	5.47	5.50	13,270,000
28 Mar 14	5.44900 +0.00	5.54	5.43	5.46	22,111,000
27 Mar 14	5.44600 -0.07	5.54	5.43	5.51	14,752,000
26 Mar 14	5.51500 -0.14	5.71	5.51	5.70	23,234,000
25 Mar 14	5.65900 +0.02	5.72	5.63	5.66	18,343,000
24 Mar 14	5.64000 +0.00	5.69	5.55	5.67	18,887,000
21 Mar 14	5.63700 -0.01	5.69	5.60	5.69	29,609,000
20 Mar 14	5.64300 +0.19	5.64	5.41	5.45	24,040,000
19 Mar 14	5.44900 -0.03	5.52	5.40	5.48	15,540,000
18 Mar 14	5.48300 +0.16	5.48	5.32	5.33	17,593,000
17 Mar 14	5.32700 +0.07	5.36	5.30	5.30	12,798,000
14 Mar 14	5.26000 -0.03	5.31	5.25	5.30	19,161,000
13 Mar 14	5.29300 -0.07	5.42	5.24	5.38	18,788,000
12 Mar 14	5.36500 +0.07	5.37	5.21	5.26	15,357,000
11 Mar 14	5.29400 -0.01	5.36	5.27	5.33	16,410,000
10 Mar 14	5.30800 -0.03	5.35	5.28	5.34	16,711,000
07 Mar 14	5.33500 +0.00	5.39	5.32	5.36	18,035,000
06 Mar 14	5.33500 +0.13	5.35	5.19	5.20	31,194,000
05 Mar 14	5.20300 +0.11	5.21	5.07	5.08	28,553,000
04 Mar 14	5.09600 -0.02	5.17	5.08	5.17	28,476,000
03 Mar 14	5.11200 -0.06	5.14	5.05	5.13	13,839,000
28 Feb 14	5.17300 -0.01	5.22	5.13	5.20	22,843,000
27 Feb 14	5.18300 -0.08	5.25	5.15	5.25	16,196,000
26 Feb 14	5.26300 +0.01	5.35	5.25	5.26	17,224,000
25 Feb 14	5.25600 -0.01	5.28	5.18	5.27	16,937,000
24 Feb 14	5.26200 +0.03	5.30	5.23	5.23	14,239,000
21 Feb 14	5.22700 -0.01	5.26	5.21	5.24	23,932,000
20 Feb 14	5.23500 +0.04	5.26	5.17	5.21	14,256,000
19 Feb 14	5.19900 +0.02	5.22	5.16	5.16	20,907,000
18 Feb 14	5.17600 -0.07	5.27	5.11	5.27	19,285,000
14 Feb 14	5.24800 +0.06	5.26	5.13	5.20	24,820,000
13 Feb 14	5.19100 -0.08	5.21	5.03	5.17	33,339,000
12 Feb 14	5.26700 +0.00	5.31	5.24	5.28	15,221,000
11 Feb 14	5.26400 +0.10	5.30	5.15	5.18	24,641,000
10 Feb 14	5.16000 -0.03	5.20	5.13	5.17	15,679,000
07 Feb 14	5.18500 +0.08	5.19	5.07	5.13	27,006,000
06 Feb 14	5.10500 +0.11	5.12	5.00	5.02	38,556,000
05 Feb 14	4.99500 +0.05	5.03	4.90	4.94	24,173,000
04 Feb 14	4.94600 +0.09	4.95	4.86	4.90	28,219,000
03 Feb 14	4.85800 -0.20	5.00	4.85	4.98	44,473,000
31 Jan 14	5.06100 -0.07	5.11	5.04	5.04	31,272,000
30 Jan 14	5.12600 +0.00	5.29	5.02	5.28	52,457,000
29 Jan 14	5.12500 +0.00	5.16	5.07	5.10	33,400,000
28 Jan 14	5.12200 +0.03	5.14	5.07	5.11	30,701,000
27 Jan 14	5.09600 -0.03	5.15	5.03	5.13	31,969,000
24 Jan 14	5.12700 -0.28	5.35	5.13	5.35	45,295,000
23 Jan 14	5.40400 -0.13	5.53	5.40	5.53	28,398,000
22 Jan 14	5.53800 +0.09	5.55	5.46	5.50	23,302,000
21 Jan 14	5.44500 +0.02	5.50	5.40	5.48	12,121,000
17 Jan 14	5.42300 -0.07	5.51	5.40	5.48	18,430,000
16 Jan 14	5.49000 -0.11	5.62	5.49	5.60	20,027,000
15 Jan 14	5.59500 +0.01	5.65	5.56	5.58	23,053,000
14 Jan 14	5.58900 +0.13	5.60	5.47	5.47	26,249,000
13 Jan 14	5.45800 -0.03	5.54	5.43	5.47	19,532,000
10 Jan 14	5.48800 +0.07	5.50	5.43	5.44	11,394,000
09 Jan 14	5.42000 +0.00	5.48	5.40	5.40	12,608,000
08 Jan 14	5.41800 +0.03	5.44	5.36	5.39	12,839,000
07 Jan 14	5.39100 +0.07	5.42	5.31	5.34	13,483,000
06 Jan 14	5.32500 -0.07	5.39	5.31	5.38	11,216,000
03 Jan 14	5.39400 +0.00	5.43	5.37	5.40	8,919,000
02 Jan 14	5.39500 -0.05	5.43	5.37	5.40	10,529,000
31 Dec 13	5.44500 +0.00	5.47	5.41	5.46	7,276,000
30 Dec 13	5.44400 +0.03	5.47	5.41	5.41	8,660,000
27 Dec 13	5.41800 -0.01	5.46	5.39	5.43	10,572,000
26 Dec 13	5.43200 -0.01	5.47	5.42	5.46	7,121,000
24 Dec 13	5.44000 +0.00	5.46	5.41	5.44	6,394,000
23 Dec 13	5.44000 +0.05	5.46	5.41	5.41	11,215,000
20 Dec 13	5.39000 +0.09	5.43	5.28	5.30	24,815,000
19 Dec 13	5.30200 -0.01	5.32	5.22	5.28	15,068,000
18 Dec 13	5.31000 +0.09	5.31	5.16	5.24	16,575,000
17 Dec 13	5.21800 +0.09	5.25	5.11	5.12	17,225,000
16 Dec 13	5.12400 +0.02	5.17	5.11	5.13	8,324,000
13 Dec 13	5.10700 +0.03	5.14	5.07	5.10	11,058,000
12 Dec 13	5.08100 -0.04	5.12	5.07	5.11	15,207,000
11 Dec 13	5.12500 -0.03	5.18	5.11	5.15	11,802,000
10 Dec 13	5.15900 -0.01	5.19	5.11	5.15	10,967,000
09 Dec 13	5.16600 +0.05	5.19	5.11	5.14	18,446,000
06 Dec 13	5.11600 +0.03	5.17	5.09	5.13	15,659,000
05 Dec 13	5.08500 -0.04	5.15	5.07	5.14	15,050,000
04 Dec 13	5.12500 -0.15	5.27	5.10	5.24	34,750,000
03 Dec 13	5.27800 +0.13	5.28	5.13	5.15	24,570,000
02 Dec 13	5.14900 -0.06	5.20	5.14	5.20	9,897,000
29 Nov 13	5.21100 -0.01	5.25	5.20	5.22	3,373,000
27 Nov 13	5.22100 -0.03	5.25	5.18	5.25	13,717,000
26 Nov 13	5.25200 +0.06	5.27	5.18	5.20	17,392,000
25 Nov 13	5.18900 +0.03	5.20	5.11	5.18	16,478,000
22 Nov 13	5.15800 +0.07	5.19	5.09	5.09	19,358,000
21 Nov 13	5.08500 +0.11	5.13	4.98	4.98	28,935,000
20 Nov 13	4.97500 -0.05	5.07	4.95	5.05	20,095,000
19 Nov 13	5.02200 -0.13	5.19	5.00	5.19	31,346,000
18 Nov 13	5.15200 -0.11	5.28	5.13	5.28	17,338,000
15 Nov 13	5.26100 +0.03	5.27	5.17	5.25	16,405,000
14 Nov 13	5.23100 +0.00	5.28	5.22	5.22	14,988,000
13 Nov 13	5.23500 +0.00	5.26	5.18	5.21	16,526,000
12 Nov 13	5.23700 -0.04	5.28	5.21	5.27	11,707,000
11 Nov 13	5.27200 -0.01	5.28	5.20	5.23	12,566,000
08 Nov 13	5.28500 +0.08	5.30	5.21	5.24	18,112,000
07 Nov 13	5.20900 -0.20	5.41	5.20	5.39	31,961,000
06 Nov 13	5.40800 -0.01	5.45	5.35	5.43	11,496,000
05 Nov 13	5.41500 +0.04	5.44	5.32	5.36	15,942,000
04 Nov 13	5.37600 +0.01	5.39	5.29	5.33	16,137,000
01 Nov 13	5.36200 -0.06	5.44	5.31	5.44	16,209,000
31 Oct 13	5.42650 -0.01	5.46	5.39	5.41	19,555,000
30 Oct 13	5.43400 -0.06	5.51	5.39	5.50	15,077,000
29 Oct 13	5.49400 +0.09	5.51	5.41	5.44	28,969,000
28 Oct 13	5.40800 -0.07	5.47	5.37	5.45	19,317,000
25 Oct 13	5.47700 +0.18	5.48	5.24	5.33	44,669,000
24 Oct 13	5.30000 +0.08	5.55	5.27	5.49	73,458,000
23 Oct 13	5.22100 -0.19	5.37	5.20	5.36	32,148,000
22 Oct 13	5.40700 +0.02	5.44	5.37	5.42	20,699,000
21 Oct 13	5.38700 +0.00	5.45	5.36	5.42	12,805,000
18 Oct 13	5.38500 +0.03	5.43	5.32	5.37	17,823,000
17 Oct 13	5.35200 +0.00	5.37	5.30	5.30	15,870,000
16 Oct 13	5.35400 +0.09	5.40	5.29	5.31	33,511,000
15 Oct 13	5.26200 -0.07	5.34	5.25	5.33	11,144,000
14 Oct 13	5.33000 +0.05	5.34	5.25	5.28	21,528,000
11 Oct 13	5.28300 +0.01	5.29	5.21	5.28	14,817,000
10 Oct 13	5.27220 +0.22	5.29	5.13	5.13	18,496,000
09 Oct 13	5.05700 -0.02	5.10	4.99	5.08	15,213,000
08 Oct 13	5.07400 -0.10	5.22	5.07	5.19	13,500,000
07 Oct 13	5.17500 -0.02	5.22	5.14	5.18	14,537,000
04 Oct 13	5.20000 +0.08	5.21	5.11	5.11	15,599,000
03 Oct 13	5.12000 -0.02	5.18	5.09	5.14	12,957,000
02 Oct 13	5.13700 -0.02	5.16	5.07	5.11	11,915,000
01 Oct 13	5.16000 +0.04	5.20	5.12	5.13	13,298,000
30 Sep 13	5.12000 +0.01	5.14	5.02	5.06	26,651,000
27 Sep 13	5.11400 -0.05	5.15	5.10	5.14	9,847,000
26 Sep 13	5.16200 -0.04	5.23	5.14	5.22	14,005,000
25 Sep 13	5.19900 +0.10	5.23	5.06	5.11	29,123,000
24 Sep 13	5.09980 +0.16	5.16	4.86	4.87	63,142,000
23 Sep 13	4.94200 +0.01	4.96	4.88	4.93	13,930,000
20 Sep 13	4.93000 -0.05	5.03	4.93	4.98	17,874,000
19 Sep 13	4.98300 -0.04	5.07	4.96	5.03	11,350,000
18 Sep 13	5.02200 +0.03	5.03	4.96	4.99	9,811,000
17 Sep 13	4.99300 -0.03	5.04	4.98	5.04	10,048,000
16 Sep 13	5.02100 +0.04	5.08	5.01	5.04	14,332,000
13 Sep 13	4.98500 -0.06	5.05	4.96	5.04	12,181,000
12 Sep 13	5.04000 +0.02	5.10	5.02	5.03	19,789,000
11 Sep 13	5.02100 +0.00	5.03	4.96	4.99	15,204,000
10 Sep 13	5.02100 +0.09	5.03	4.94	4.95	18,282,000
09 Sep 13	4.92900 +0.01	4.96	4.89	4.93	8,933,000
06 Sep 13	4.91600 -0.04	4.97	4.87	4.95	13,177,000
05 Sep 13	4.95500 +0.01	4.97	4.90	4.94	21,773,000
04 Sep 13	4.94700 +0.26	4.95	4.66	4.69	30,561,000
03 Sep 13	4.68500 +0.02	4.79	4.64	4.73	13,761,000
30 Aug 13	4.66700 -0.06	4.77	4.65	4.73	9,997,000
29 Aug 13	4.72200 +0.08	4.77	4.62	4.63	11,670,000
28 Aug 13	4.64000 +0.00	4.69	4.63	4.63	14,987,000
27 Aug 13	4.63900 -0.15	4.76	4.63	4.74	19,848,000
26 Aug 13	4.78910 -0.04	4.85	4.78	4.83	8,615,000
23 Aug 13	4.82600 +0.01	4.85	4.80	4.83	7,830,000
22 Aug 13	4.81600 +0.05	4.85	4.79	4.79	5,421,000
21 Aug 13	4.76700 -0.06	4.84	4.75	4.80	10,767,000
20 Aug 13	4.82500 +0.04	4.88	4.76	4.80	17,041,000
19 Aug 13	4.78500 +0.00	4.80	4.73	4.75	13,335,000
16 Aug 13	4.78400 +0.06	4.80	4.71	4.71	18,946,000
15 Aug 13	4.72000 -0.10	4.78	4.71	4.77	17,444,000
14 Aug 13	4.82300 -0.03	4.87	4.82	4.83	13,768,000
13 Aug 13	4.84900 +0.05	4.86	4.78	4.82	10,121,000
12 Aug 13	4.79800 +0.03	4.82	4.75	4.76	14,693,000
09 Aug 13	4.77000 -0.08	4.86	4.76	4.83	15,517,000
08 Aug 13	4.84900 +0.00	4.89	4.80	4.87	15,709,000
07 Aug 13	4.85100 -0.03	4.90	4.85	4.87	12,243,000
06 Aug 13	4.88500 -0.07	4.97	4.87	4.94	16,177,000
05 Aug 13	4.95500 -0.06	5.01	4.94	4.97	11,212,000
02 Aug 13	5.01300 -0.08	5.06	4.98	5.05	19,506,000
01 Aug 13	5.08900 +0.17	5.10	4.92	4.98	27,912,000
31 Jul 13	4.92200 -0.05	5.00	4.91	5.00	17,384,000
30 Jul 13	4.96900 +0.09	4.99	4.90	4.91	15,939,000
29 Jul 13	4.87500 -0.07	4.94	4.85	4.94	12,215,000
26 Jul 13	4.94700 +0.03	4.96	4.88	4.89	12,472,000
25 Jul 13	4.91600 +0.01	4.92	4.86	4.87	13,939,000
24 Jul 13	4.90400 -0.10	5.06	4.89	5.05	15,996,000
23 Jul 13	5.00500 +0.01	5.10	5.00	5.08	18,817,000
22 Jul 13	4.99400 -0.07	5.08	4.97	5.08	11,666,000
19 Jul 13	5.05900 +0.07	5.06	4.96	4.99	15,121,000
18 Jul 13	4.99000 -0.01	5.02	4.94	5.00	12,413,000
17 Jul 13	4.99600 +0.05	5.03	4.98	5.01	17,644,000
16 Jul 13	4.95100 -0.01	4.98	4.92	4.95	18,193,000
15 Jul 13	4.96100 -0.08	5.05	4.96	5.05	21,165,000
12 Jul 13	5.04300 +0.05	5.06	4.99	5.00	11,473,000
11 Jul 13	4.99800 +0.05	5.03	4.93	4.99	27,968,000
10 Jul 13	4.95200 +0.20	4.97	4.76	4.76	47,651,000
09 Jul 13	4.75000 +0.18	4.76	4.56	4.62	37,054,000
08 Jul 13	4.56500 -0.03	4.63	4.54	4.61	19,646,000
05 Jul 13	4.59800 +0.07	4.60	4.53	4.54	14,621,000
03 Jul 13	4.52500 +0.05	4.54	4.41	4.42	13,055,000
02 Jul 13	4.47200 +0.05	4.56	4.41	4.43	30,127,000
01 Jul 13	4.42100 -0.01	4.49	4.41	4.46	16,917,000
28 Jun 13	4.43400 -0.05	4.49	4.41	4.44	25,344,000
27 Jun 13	4.48400 +0.02	4.52	4.47	4.49	16,117,000
26 Jun 13	4.46400 -0.05	4.59	4.42	4.58	26,636,000
25 Jun 13	4.51700 +0.17	4.55	4.40	4.43	33,424,000
24 Jun 13	4.35100 -0.15	4.48	4.34	4.46	31,158,000
21 Jun 13	4.50000 +0.02	4.53	4.45	4.51	20,764,000
20 Jun 13	4.48100 -0.23	4.68	4.45	4.65	42,155,000
19 Jun 13	4.71100 -0.06	4.83	4.71	4.77	17,962,000
18 Jun 13	4.76800 +0.04	4.77	4.72	4.72	14,280,000
17 Jun 13	4.72700 +0.02	4.80	4.70	4.74	11,141,000
14 Jun 13	4.70800 -0.04	4.79	4.70	4.76	8,960,000
13 Jun 13	4.74600 +0.11	4.77	4.61	4.61	20,548,000
12 Jun 13	4.63800 -0.05	4.76	4.62	4.74	19,121,000
11 Jun 13	4.68600 -0.17	4.81	4.68	4.78	15,070,000
10 Jun 13	4.85300 +0.01	4.87	4.82	4.84	10,536,000
07 Jun 13	4.84000 +0.10	4.85	4.75	4.77	15,867,000
06 Jun 13	4.73700 +0.01	4.77	4.68	4.74	10,607,000
05 Jun 13	4.72800 -0.07	4.81	4.72	4.78	19,506,000
04 Jun 13	4.79800 -0.03	4.83	4.74	4.81	20,884,000
03 Jun 13	4.82500 +0.15	4.91	4.74	4.75	36,114,000
31 May 13	4.67800 -0.09	4.78	4.68	4.75	18,572,000
30 May 13	4.77000 +0.09	4.80	4.68	4.70	12,504,000
29 May 13	4.67500 -0.08	4.76	4.64	4.71	15,086,000
28 May 13	4.75200 +0.09	4.78	4.65	4.72	12,351,000
24 May 13	4.66100 -0.02	4.68	4.62	4.64	9,867,000
23 May 13	4.68100 -0.01	4.70	4.63	4.66	15,328,000
22 May 13	4.69500 -0.10	4.81	4.66	4.80	18,004,000
21 May 13	4.79200 +0.00	4.81	4.77	4.80	10,662,000
20 May 13	4.79400 -0.01	4.82	4.77	4.78	14,228,000
17 May 13	4.80400 +0.05	4.81	4.78	4.78	18,337,000
16 May 13	4.75400 -0.06	4.82	4.75	4.81	19,435,000
15 May 13	4.81800 +0.07	4.84	4.72	4.73	20,306,000
14 May 13	4.75200 +0.06	4.77	4.68	4.69	15,674,000
13 May 13	4.69300 +0.00	4.71	4.65	4.70	13,444,000
10 May 13	4.69200 -0.03	4.74	4.68	4.72	11,353,000
09 May 13	4.72300 +0.04	4.74	4.65	4.65	16,035,000
08 May 13	4.68100 +0.08	4.71	4.57	4.59	27,395,000
07 May 13	4.60500 -0.02	4.64	4.56	4.63	18,676,000
06 May 13	4.62800 +0.03	4.65	4.58	4.62	15,497,000
03 May 13	4.60100 +0.04	4.64	4.59	4.60	26,579,000
02 May 13	4.56500 +0.01	4.64	4.55	4.60	25,599,000
01 May 13	4.56000 -0.06	4.61	4.54	4.60	25,607,000
30 Apr 13	4.62200 +0.06	4.64	4.54	4.56	34,811,000
29 Apr 13	4.55800 -0.01	4.59	4.54	4.57	34,832,000
26 Apr 13	4.56700 +0.01	4.64	4.52	4.55	42,787,000
25 Apr 13	4.56200 +0.26	4.67	4.40	4.40	48,535,000
24 Apr 13	4.30300 +0.05	4.32	4.24	4.24	18,069,000
23 Apr 13	4.25200 +0.07	4.30	4.19	4.22	23,725,000
22 Apr 13	4.18500 +0.02	4.23	4.07	4.17	23,340,000
19 Apr 13	4.16300 +0.04	4.19	4.08	4.14	15,235,000
18 Apr 13	4.12800 -0.02	4.20	4.11	4.19	26,906,000
17 Apr 13	4.15000 +0.00	4.23	4.12	4.13	43,602,000
16 Apr 13	4.14800 +0.11	4.15	3.99	4.05	32,974,000
15 Apr 13	4.04200 -0.14	4.17	4.03	4.15	24,537,000
12 Apr 13	4.18100 -0.10	4.26	4.14	4.24	18,253,000
11 Apr 13	4.28000 +0.07	4.38	4.26	4.27	29,702,000
10 Apr 13	4.20700 +0.09	4.21	4.12	4.14	13,595,000
09 Apr 13	4.11600 -0.01	4.15	4.07	4.13	18,519,000
08 Apr 13	4.12500 +0.05	4.13	4.03	4.09	10,999,000
05 Apr 13	4.07700 -0.05	4.10	4.01	4.06	16,452,000
04 Apr 13	4.12300 +0.08	4.13	4.03	4.04	18,986,000
03 Apr 13	4.04700 -0.02	4.11	4.02	4.09	27,165,000
02 Apr 13	4.06900 -0.01	4.12	4.05	4.09	19,924,000
01 Apr 13	4.08000 -0.07	4.14	4.07	4.13	16,028,000
28 Mar 13	4.14600 +0.06	4.15	4.07	4.09	24,726,000
27 Mar 13	4.08900 -0.03	4.10	4.04	4.08	26,062,000
26 Mar 13	4.11600 +0.02	4.13	4.09	4.11	24,093,000
25 Mar 13	4.09300 +0.04	4.11	4.07	4.09	27,777,000
22 Mar 13	4.05600 -0.01	4.10	4.05	4.07	30,358,000
21 Mar 13	4.06300 -0.05	4.11	4.05	4.07	37,881,000
20 Mar 13	4.11600 +0.02	4.15	4.10	4.12	22,661,000
19 Mar 13	4.09200 -0.02	4.13	4.04	4.11	22,966,000
18 Mar 13	4.11050 -0.06	4.14	4.08	4.11	26,440,000
15 Mar 13	4.16600 -0.08	4.26	4.10	4.23	36,799,000
14 Mar 13	4.24200 +0.03	4.28	4.23	4.24	16,620,000
13 Mar 13	4.21600 -0.02	4.25	4.17	4.25	18,455,000
12 Mar 13	4.23200 -0.01	4.27	4.19	4.24	16,855,000
11 Mar 13	4.24100 -0.05	4.28	4.23	4.26	12,229,000
08 Mar 13	4.28800 +0.01	4.32	4.25	4.32	14,551,000
07 Mar 13	4.28000 -0.03	4.34	4.27	4.32	12,914,000
06 Mar 13	4.31100 +0.00	4.38	4.29	4.35	17,414,000
05 Mar 13	4.31200 +0.05	4.39	4.27	4.29	27,221,000
04 Mar 13	4.25900 -0.01	4.28	4.20	4.24	17,103,000
01 Mar 13	4.26800 +0.04	4.28	4.17	4.21	19,665,000
28 Feb 13	4.23000 -0.02	4.29	4.23	4.25	21,225,000
27 Feb 13	4.25000 +0.09	4.27	4.14	4.16	17,321,000
26 Feb 13	4.16500 +0.08	4.18	4.10	4.11	21,471,000
25 Feb 13	4.08600 -0.12	4.27	4.09	4.22	15,268,000
22 Feb 13	4.20300 +0.11	4.22	4.07	4.07	20,884,000
21 Feb 13	4.09100 -0.11	4.20	4.07	4.20	30,264,000
20 Feb 13	4.19600 -0.08	4.30	4.19	4.29	19,322,000
19 Feb 13	4.27400 +0.02	4.32	4.26	4.27	15,667,000
15 Feb 13	4.25000 -0.04	4.30	4.23	4.30	17,864,000
14 Feb 13	4.29000 +0.00	4.34	4.26	4.29	20,674,000
13 Feb 13	4.29300 +0.01	4.34	4.27	4.30	26,626,000
12 Feb 13	4.28400 +0.01	4.29	4.24	4.29	26,635,000
11 Feb 13	4.27100 +0.01	4.28	4.23	4.27	11,227,000
08 Feb 13	4.26100 +0.02	4.31	4.24	4.25	14,292,000
07 Feb 13	4.23900 -0.02	4.25	4.19	4.23	18,875,000
06 Feb 13	4.25700 +0.00	4.28	4.20	4.23	21,697,000
05 Feb 13	4.25900 +0.06	4.27	4.20	4.21	27,598,000
04 Feb 13	4.19600 +0.02	4.28	4.14	4.15	39,484,000
01 Feb 13	4.17200 +0.06	4.20	4.14	4.14	19,900,000
31 Jan 13	4.11400 -0.05	4.20	4.10	4.18	15,668,000
30 Jan 13	4.16400 -0.01	4.20	4.15	4.16	16,669,000
29 Jan 13	4.17300 +0.00	4.18	4.10	4.15	20,968,000
28 Jan 13	4.17400 -0.01	4.22	4.15	4.16	33,428,000
25 Jan 13	4.18400 +0.23	4.21	3.99	4.00	55,721,000
24 Jan 13	3.95200 -0.06	4.02	3.87	3.97	37,014,000
23 Jan 13	4.01000 +0.00	4.04	3.97	4.03	25,998,000
22 Jan 13	4.00800 +0.00	4.03	3.97	4.01	20,843,000
18 Jan 13	4.01200 +0.01	4.12	3.99	4.01	44,854,000
17 Jan 13	4.00700 +0.17	4.02	3.84	3.84	44,810,000
16 Jan 13	3.83200 +0.02	3.84	3.80	3.80	12,194,000
15 Jan 13	3.80800 -0.01	3.84	3.79	3.79	20,204,000
14 Jan 13	3.82200 -0.02	3.86	3.78	3.83	14,427,000
11 Jan 13	3.84400 +0.06	3.85	3.79	3.79	16,849,000
10 Jan 13	3.78500 +0.06	3.83	3.76	3.78	16,389,000
09 Jan 13	3.72900 +0.03	3.74	3.70	3.71	14,671,000
08 Jan 13	3.69800 -0.06	3.77	3.69	3.75	17,012,000
07 Jan 13	3.75700 -0.05	3.79	3.73	3.78	16,932,000
04 Jan 13	3.80700 +0.01	3.83	3.80	3.81	16,835,000
03 Jan 13	3.79800 -0.08	3.85	3.76	3.81	34,134,000
02 Jan 13	3.87300 +0.26	3.88	3.68	3.70	42,890,000
31 Dec 12	3.61300 +0.05	3.62	3.53	3.57	20,714,000
28 Dec 12	3.56700 -0.03	3.63	3.56	3.58	13,972,000
27 Dec 12	3.59800 -0.05	3.64	3.55	3.64	23,188,000
26 Dec 12	3.64500 -0.05	3.70	3.64	3.70	14,240,000
24 Dec 12	3.69500 +0.07	3.72	3.60	3.61	15,233,000
21 Dec 12	3.62400 -0.03	3.65	3.58	3.61	90,650,000
20 Dec 12	3.65900 +0.01	3.68	3.62	3.66	20,516,000
19 Dec 12	3.65000 -0.04	3.72	3.65	3.68	25,175,000
18 Dec 12	3.68600 +0.06	3.70	3.62	3.63	26,283,000
17 Dec 12	3.62800 -0.01	3.69	3.60	3.63	35,961,000
14 Dec 12	3.63700 +0.01	3.66	3.61	3.61	24,317,000
13 Dec 12	3.62400 +0.02	3.65	3.57	3.60	21,621,000
12 Dec 12	3.60500 -0.03	3.68	3.60	3.65	21,255,000
11 Dec 12	3.63500 +0.03	3.67	3.60	3.61	28,526,000
10 Dec 12	3.60519 +0.06	3.62	3.53	3.53	16,554,000
07 Dec 12	3.54600 +0.04	3.56	3.51	3.52	16,243,000
06 Dec 12	3.51000 -0.02	3.54	3.49	3.52	21,384,000
05 Dec 12	3.52600 -0.03	3.55	3.49	3.55	27,242,000
04 Dec 12	3.55100 +0.06	3.55	3.47	3.48	26,806,000
03 Dec 12	3.48600 -0.03	3.54	3.48	3.53	17,973,000
30 Nov 12	3.51200 +0.00	3.54	3.50	3.52	37,506,000
29 Nov 12	3.51600 -0.03	3.58	3.50	3.55	19,586,000
28 Nov 12	3.54200 +0.05	3.55	3.43	3.48	22,264,000
27 Nov 12	3.49100 -0.03	3.55	3.47	3.49	21,067,000
26 Nov 12	3.52500 -0.01	3.57	3.52	3.52	24,028,000
23 Nov 12	3.53400 +0.08	3.56	3.46	3.48	10,298,000
21 Nov 12	3.45000 +0.00	3.47	3.43	3.47	26,745,000
20 Nov 12	3.45500 -0.01	3.47	3.41	3.46	32,771,000
19 Nov 12	3.46800 +0.02	3.52	3.45	3.49	28,864,000
16 Nov 12	3.45200 -0.01	3.47	3.39	3.47	44,104,000
15 Nov 12	3.46200 -0.08	3.56	3.44	3.55	37,878,000
14 Nov 12	3.54100 -0.09	3.65	3.53	3.65	20,043,000
13 Nov 12	3.63080 -0.04	3.67	3.62	3.63	16,382,000
12 Nov 12	3.66800 +0.02	3.69	3.63	3.65	19,689,000
09 Nov 12	3.64300 +0.05	3.70	3.59	3.60	28,438,000
08 Nov 12	3.59400 -0.02	3.65	3.59	3.61	28,821,000
07 Nov 12	3.61700 -0.15	3.73	3.60	3.73	37,731,000
06 Nov 12	3.76900 +0.08	3.81	3.73	3.76	48,000,000
05 Nov 12	3.68400 +0.08	3.72	3.59	3.60	25,701,000
02 Nov 12	3.60600 -0.09	3.70	3.61	3.69	32,990,000
01 Nov 12	3.69200 +0.15	3.69	3.55	3.55	31,083,000
31 Oct 12	3.54000 +0.00	3.57	3.52	3.55	19,300,000
26 Oct 12	3.53600 -0.03	3.60	3.50	3.57	39,446,000
25 Oct 12	3.56800 +0.02	3.60	3.55	3.57	34,081,000
24 Oct 12	3.54500 -0.01	3.59	3.50	3.55	35,593,000
23 Oct 12	3.55300 -0.03	3.58	3.51	3.53	32,238,000
22 Oct 12	3.58500 +0.05	3.60	3.51	3.54	45,030,000
19 Oct 12	3.53700 -0.06	3.60	3.50	3.59	46,533,000
18 Oct 12	3.60100 +0.24	3.67	3.38	3.39	125,555,000
17 Oct 12	3.35800 +0.01	3.37	3.31	3.31	44,468,000
16 Oct 12	3.34400 +0.08	3.35	3.26	3.28	28,262,000
15 Oct 12	3.26700 +0.02	3.30	3.24	3.24	28,703,000
12 Oct 12	3.24600 -0.03	3.30	3.24	3.26	39,196,000
11 Oct 12	3.27100 +0.08	3.28	3.20	3.22	55,695,000
10 Oct 12	3.18900 -0.02	3.22	3.17	3.20	41,787,000
09 Oct 12	3.21298 +0.00	3.25	3.19	3.21	35,191,000
08 Oct 12	3.21200 -0.01	3.24	3.18	3.20	21,780,000
05 Oct 12	3.22600 +0.05	3.28	3.19	3.19	37,387,000
04 Oct 12	3.17800 +0.00	3.19	3.13	3.18	30,212,000
03 Oct 12	3.17500 -0.03	3.22	3.15	3.21	36,803,000
02 Oct 12	3.21000 +0.05	3.21	3.16	3.17	44,104,000
01 Oct 12	3.15700 -0.02	3.24	3.14	3.18	43,558,000
28 Sep 12	3.17800 +0.00	3.21	3.14	3.17	46,497,000
27 Sep 12	3.17800 +0.05	3.21	3.12	3.15	29,411,000
26 Sep 12	3.13000 -0.05	3.20	3.12	3.19	44,515,000
25 Sep 12	3.18400 -0.07	3.29	3.18	3.27	37,430,000
24 Sep 12	3.25000 -0.04	3.29	3.24	3.26	31,813,000
21 Sep 12	3.29100 +0.03	3.30	3.27	3.29	58,806,000
20 Sep 12	3.26400 -0.02	3.28	3.25	3.27	39,852,000
19 Sep 12	3.28500 -0.09	3.30	3.19	3.25	85,649,000
18 Sep 12	3.37000 -0.04	3.40	3.37	3.39	26,201,000
17 Sep 12	3.40600 -0.03	3.44	3.39	3.44	19,254,000
14 Sep 12	3.43500 +0.04	3.47	3.39	3.39	46,120,000
13 Sep 12	3.39100 +0.01	3.40	3.33	3.36	61,497,000
12 Sep 12	3.37800 -0.03	3.44	3.37	3.43	28,065,000
11 Sep 12	3.40700 -0.03	3.45	3.40	3.42	23,450,000
10 Sep 12	3.43250 -0.04	3.51	3.43	3.47	22,294,000
07 Sep 12	3.47200 +0.04	3.50	3.38	3.39	30,308,000
06 Sep 12	3.42905 +0.10	3.45	3.33	3.35	32,438,000
05 Sep 12	3.32600 -0.04	3.37	3.32	3.35	40,778,000
04 Sep 12	3.36300 -0.05	3.41	3.32	3.41	28,683,000
31 Aug 12	3.41300 +0.07	3.43	3.35	3.37	30,583,000
30 Aug 12	3.33900 -0.08	3.40	3.34	3.40	29,196,000
29 Aug 12	3.41500 -0.01	3.43	3.38	3.43	22,029,000
28 Aug 12	3.42400 +0.02	3.44	3.38	3.40	16,413,000
27 Aug 12	3.40570 -0.06	3.46	3.40	3.46	22,162,000
24 Aug 12	3.46200 +0.01	3.48	3.43	3.46	20,947,000
23 Aug 12	3.45500 -0.04	3.49	3.44	3.49	15,306,000
22 Aug 12	3.49900 -0.01	3.52	3.48	3.51	25,868,000
21 Aug 12	3.51200 -0.01	3.58	3.50	3.53	27,514,000
20 Aug 12	3.52300 +0.00	3.54	3.49	3.52	28,017,000
17 Aug 12	3.52100 +0.00	3.56	3.49	3.51	28,890,000
16 Aug 12	3.51900 +0.03	3.53	3.47	3.48	22,451,000
15 Aug 12	3.48900 +0.01	3.51	3.46	3.46	16,095,000
14 Aug 12	3.48300 -0.04	3.55	3.47	3.53	24,579,000
13 Aug 12	3.52700 -0.03	3.55	3.49	3.55	13,112,000
10 Aug 12	3.55400 +0.00	3.58	3.53	3.56	15,791,000
09 Aug 12	3.55600 +0.00	3.60	3.55	3.55	26,708,000
08 Aug 12	3.55600 -0.01	3.58	3.53	3.55	14,791,000
07 Aug 12	3.57100 +0.11	3.59	3.47	3.47	31,118,000
06 Aug 12	3.46200 +0.00	3.49	3.46	3.46	21,461,000
03 Aug 12	3.45700 +0.09	3.49	3.40	3.40	26,218,000
02 Aug 12	3.36700 -0.08	3.47	3.35	3.41	30,881,000
01 Aug 12	3.44200 +0.00	3.48	3.43	3.47	28,159,000
31 Jul 12	3.44100 +0.02	3.47	3.42	3.43	23,743,000
30 Jul 12	3.42000 +0.01	3.48	3.40	3.44	49,125,000
27 Jul 12	3.41400 -0.02	3.46	3.35	3.44	52,940,000
26 Jul 12	3.43700 +0.01	3.45	3.32	3.35	62,930,000
25 Jul 12	3.42400 +0.01	3.49	3.41	3.44	31,833,000
24 Jul 12	3.41900 -0.03	3.46	3.39	3.43	27,676,000
23 Jul 12	3.44500 -0.03	3.46	3.39	3.41	31,595,000
20 Jul 12	3.48000 -0.04	3.51	3.46	3.50	22,945,000
19 Jul 12	3.51800 +0.02	3.54	3.48	3.52	21,959,000
18 Jul 12	3.50300 +0.08	3.52	3.39	3.41	45,868,000
17 Jul 12	3.41800 +0.00	3.44	3.37	3.43	32,723,000
16 Jul 12	3.41750 -0.01	3.43	3.37	3.40	23,303,000
13 Jul 12	3.42300 +0.05	3.44	3.37	3.38	27,955,000
12 Jul 12	3.37500 -0.03	3.39	3.35	3.37	44,296,000
11 Jul 12	3.40000 -0.07	3.49	3.39	3.48	49,898,000
10 Jul 12	3.47400 -0.04	3.54	3.45	3.50	52,326,000
09 Jul 12	3.51700 -0.03	3.56	3.49	3.51	61,389,000
06 Jul 12	3.54950 -0.15	3.66	3.51	3.64	77,401,000
05 Jul 12	3.69800 -0.08	3.78	3.68	3.76	30,312,000
03 Jul 12	3.78200 +0.02	3.78	3.72	3.74	14,287,000
02 Jul 12	3.76300 -0.01	3.80	3.71	3.80	16,506,000
29 Jun 12	3.77400 +0.14	3.79	3.69	3.71	36,239,000
28 Jun 12	3.63200 -0.02	3.64	3.56	3.63	30,486,000
27 Jun 12	3.65600 +0.04	3.68	3.63	3.64	28,893,000
26 Jun 12	3.62100 -0.02	3.69	3.62	3.66	44,605,000
25 Jun 12	3.64400 -0.15	3.75	3.63	3.73	24,767,000
22 Jun 12	3.79500 +0.02	3.84	3.76	3.77	44,037,000
21 Jun 12	3.78000 -0.10	3.90	3.78	3.85	33,194,000
20 Jun 12	3.87500 +0.06	3.90	3.81	3.82	41,377,000
19 Jun 12	3.81400 +0.06	3.83	3.78	3.80	22,187,000
18 Jun 12	3.75700 -0.02	3.82	3.75	3.77	33,224,000
15 Jun 12	3.77600 +0.12	3.78	3.64	3.64	43,675,000
14 Jun 12	3.65300 -0.04	3.71	3.62	3.71	50,133,000
13 Jun 12	3.69100 -0.04	3.74	3.67	3.74	36,714,000
12 Jun 12	3.73500 +0.02	3.79	3.71	3.75	31,686,000
11 Jun 12	3.71500 -0.05	3.83	3.71	3.78	23,910,000
08 Jun 12	3.76200 +0.02	3.79	3.72	3.73	37,409,000
07 Jun 12	3.74300 -0.08	3.88	3.74	3.83	30,834,000
06 Jun 12	3.82200 +0.09	3.87	3.77	3.82	54,008,000
05 Jun 12	3.73200 +0.13	3.75	3.58	3.60	61,420,000
04 Jun 12	3.59900 -0.01	3.67	3.59	3.61	298,766,016
01 Jun 12	3.61300 -0.12	3.75	3.61	3.65	72,626,000
31 May 12	3.73000 -0.05	3.78	3.69	3.76	38,344,000
30 May 12	3.77500 -0.10	3.85	3.77	3.85	27,971,000
29 May 12	3.87900 +0.04	3.90	3.82	3.86	18,833,000
25 May 12	3.83700 +0.07	3.87	3.77	3.77	22,203,000
24 May 12	3.76300 -0.05	3.84	3.72	3.83	42,005,000
23 May 12	3.81500 -0.01	3.83	3.75	3.76	37,229,000
22 May 12	3.82200 +0.01	3.87	3.79	3.84	28,904,000
21 May 12	3.81500 +0.06	3.82	3.75	3.78	30,083,000
18 May 12	3.75700 -0.02	3.83	3.74	3.79	37,503,000
17 May 12	3.77500 -0.11	3.91	3.77	3.89	61,758,000
16 May 12	3.88650 -0.20	4.01	3.87	3.99	89,162,000
15 May 12	4.08900 -0.03	4.16	4.08	4.12	32,435,000
14 May 12	4.12000 -0.02	4.15	4.04	4.09	22,330,000
11 May 12	4.14200 +0.10	4.22	4.05	4.09	49,865,000
10 May 12	4.04500 -0.01	4.10	4.00	4.08	26,695,000
09 May 12	4.05700 +0.05	4.10	3.92	3.95	31,889,000
08 May 12	4.00800 +0.00	4.02	3.86	3.99	36,781,000
07 May 12	4.01300 -0.01	4.06	4.00	4.00	20,621,000
04 May 12	4.02400 -0.09	4.11	4.00	4.07	26,817,000
03 May 12	4.11800 -0.08	4.22	4.10	4.19	22,025,000
02 May 12	4.19900 -0.02	4.21	4.16	4.18	19,606,000
01 May 12	4.21900 +0.05	4.24	4.16	4.18	20,425,000
30 Apr 12	4.16700 -0.04	4.20	4.16	4.20	14,175,000
27 Apr 12	4.20700 +0.03	4.22	4.06	4.15	28,908,000
26 Apr 12	4.17200 +0.11	4.19	4.06	4.07	30,844,000
25 Apr 12	4.06700 +0.07	4.09	4.01	4.05	19,892,000
24 Apr 12	4.00000 +0.01	4.02	3.98	3.99	23,145,000
23 Apr 12	3.99000 -0.05	4.00	3.95	4.00	25,545,000
20 Apr 12	4.03900 -0.11	4.15	4.03	4.15	30,194,000
19 Apr 12	4.14400 -0.06	4.26	4.13	4.17	27,086,000
18 Apr 12	4.20400 -0.07	4.22	4.11	4.18	34,706,000
17 Apr 12	4.27800 +0.06	4.31	4.22	4.22	19,120,000
16 Apr 12	4.21500 +0.00	4.26	4.19	4.26	20,030,000
13 Apr 12	4.21800 -0.12	4.33	4.22	4.32	25,997,000
12 Apr 12	4.34200 +0.08	4.36	4.22	4.26	33,091,000
11 Apr 12	4.25900 +0.12	4.28	4.16	4.19	32,922,000
10 Apr 12	4.14100 -0.06	4.23	4.12	4.20	28,940,000
09 Apr 12	4.19600 -0.05	4.22	4.16	4.20	18,827,000
05 Apr 12	4.24800 +0.01	4.28	4.22	4.22	23,182,000
04 Apr 12	4.24300 -0.11	4.32	4.23	4.30	39,330,000
03 Apr 12	4.35600 -0.06	4.45	4.34	4.39	23,668,000
02 Apr 12	4.41700 -0.05	4.45	4.37	4.44	22,306,000
30 Mar 12	4.46200 +0.04	4.50	4.40	4.45	27,444,000
29 Mar 12	4.42300 +0.03	4.44	4.35	4.37	18,347,000
28 Mar 12	4.38800 -0.10	4.53	4.37	4.48	39,990,000
27 Mar 12	4.49100 +0.04	4.53	4.43	4.46	42,274,000
26 Mar 12	4.44920 +0.07	4.46	4.40	4.41	26,420,000
23 Mar 12	4.38200 +0.04	4.38	4.32	4.37	27,526,000
22 Mar 12	4.34500 -0.03	4.38	4.32	4.35	28,343,000
21 Mar 12	4.37500 -0.03	4.45	4.37	4.41	29,226,000
20 Mar 12	4.40800 +0.05	4.42	4.30	4.32	38,136,000
19 Mar 12	4.35800 +0.03	4.38	4.31	4.32	24,719,000
16 Mar 12	4.32800 +0.00	4.36	4.30	4.34	31,869,000
15 Mar 12	4.33000 +0.07	4.34	4.27	4.28	32,562,000
14 Mar 12	4.25800 -0.04	4.32	4.24	4.28	32,425,000
13 Mar 12	4.29400 +0.12	4.30	4.19	4.20	35,655,000
12 Mar 12	4.17200 -0.02	4.19	4.14	4.18	18,176,000
09 Mar 12	4.19500 +0.09	4.20	4.11	4.11	25,685,000
08 Mar 12	4.11000 +0.08	4.12	4.05	4.05	21,835,000
07 Mar 12	4.02600 +0.07	4.06	3.96	3.98	36,884,000
06 Mar 12	3.95400 +0.00	3.96	3.86	3.92	57,261,000
05 Mar 12	3.95000 -0.15	4.10	3.94	4.10	71,521,000
02 Mar 12	4.10400 -0.07	4.19	4.09	4.18	35,458,000
01 Mar 12	4.17400 +0.00	4.22	4.15	4.18	44,535,000
29 Feb 12	4.17000 -0.04	4.22	4.15	4.21	43,184,000
28 Feb 12	4.21300 +0.15	4.22	4.05	4.05	45,615,000
27 Feb 12	4.06500 +0.01	4.09	3.99	4.03	25,866,000
24 Feb 12	4.05600 +0.01	4.11	4.03	4.07	26,272,000
23 Feb 12	4.05000 +0.00	4.07	3.99	4.03	22,286,000
22 Feb 12	4.04600 -0.01	4.10	4.00	4.05	21,367,000
21 Feb 12	4.05800 -0.14	4.13	4.03	4.12	40,537,000
17 Feb 12	4.19800 -0.10	4.33	4.19	4.32	27,018,000
16 Feb 12	4.29500 +0.12	4.30	4.18	4.18	20,927,000
15 Feb 12	4.17500 -0.02	4.25	4.16	4.22	21,621,000
14 Feb 12	4.19100 -0.05	4.25	4.15	4.22	26,301,000
13 Feb 12	4.23600 +0.00	4.27	4.16	4.26	16,688,000
10 Feb 12	4.23300 -0.08	4.27	4.21	4.26	18,088,000
09 Feb 12	4.31100 -0.05	4.39	4.29	4.38	31,427,000
08 Feb 12	4.36200 +0.02	4.39	4.33	4.33	23,779,000
07 Feb 12	4.33800 +0.02	4.35	4.29	4.32	24,258,000
06 Feb 12	4.32300 -0.10	4.40	4.29	4.39	32,427,000
03 Feb 12	4.41900 -0.03	4.50	4.41	4.46	50,394,000
02 Feb 12	4.45100 +0.05	4.47	4.38	4.40	40,613,000
01 Feb 12	4.39700 +0.14	4.41	4.30	4.31	52,326,000
31 Jan 12	4.25900 +0.01	4.31	4.23	4.27	35,703,000
30 Jan 12	4.24700 -0.06	4.28	4.21	4.28	31,887,000
27 Jan 12	4.31000 +0.08	4.33	4.21	4.23	52,686,000
26 Jan 12	4.22900 -0.13	4.45	4.21	4.32	78,676,000
25 Jan 12	4.35500 +0.02	4.37	4.25	4.31	65,179,000
24 Jan 12	4.33500 +0.12	4.34	4.22	4.23	56,529,000
23 Jan 12	4.21400 -0.01	4.24	4.16	4.24	32,780,000
20 Jan 12	4.22300 -0.01	4.27	4.21	4.24	44,329,000
19 Jan 12	4.23200 +0.07	4.31	4.16	4.17	67,469,000
18 Jan 12	4.16400 +0.16	4.17	4.03	4.04	64,478,000
17 Jan 12	4.00700 +0.16	4.05	3.90	3.95	60,792,000
13 Jan 12	3.85000 -0.14	3.97	3.85	3.97	41,243,000
12 Jan 12	3.98800 +0.00	4.00	3.93	4.00	34,632,000
11 Jan 12	3.98900 +0.09	4.00	3.88	3.89	50,392,000
10 Jan 12	3.90000 +0.03	3.95	3.87	3.90	42,636,000
09 Jan 12	3.87100 +0.09	3.90	3.79	3.80	44,247,000
06 Jan 12	3.78400 +0.05	3.79	3.71	3.74	33,537,000
05 Jan 12	3.73700 +0.07	3.74	3.67	3.69	35,856,000
04 Jan 12	3.66500 -0.01	3.69	3.62	3.67	28,275,000
03 Jan 12	3.67500 -0.03	3.78	3.67	3.77	27,287,000
30 Dec 11	3.70200 +0.00	3.75	3.70	3.70	17,165,000
29 Dec 11	3.70500 +0.05	3.72	3.66	3.68	14,804,000
28 Dec 11	3.66000 -0.05	3.73	3.64	3.70	18,869,000
27 Dec 11	3.71100 +0.02	3.79	3.67	3.67	23,846,000
23 Dec 11	3.69300 +0.02	3.70	3.61	3.70	17,522,000
22 Dec 11	3.67500 +0.00	3.71	3.66	3.67	42,698,000
21 Dec 11	3.67100 +0.07	3.68	3.53	3.58	58,255,000
20 Dec 11	3.60500 +0.12	3.65	3.54	3.54	83,334,000
19 Dec 11	3.48600 -0.11	3.61	3.48	3.59	53,160,000
16 Dec 11	3.59200 -0.03	3.65	3.57	3.65	78,418,000
15 Dec 11	3.61700 -0.33	3.86	3.55	3.84	216,831,008
14 Dec 11	3.94800 -0.07	4.05	3.93	4.01	18,663,000
13 Dec 11	4.01800 -0.19	4.26	4.01	4.23	28,573,000
12 Dec 11	4.21000 -0.05	4.23	4.13	4.20	18,899,000
09 Dec 11	4.26300 +0.09	4.29	4.11	4.19	18,581,000
08 Dec 11	4.17400 -0.11	4.33	4.16	4.26	14,145,000
07 Dec 11	4.28900 +0.00	4.33	4.22	4.25	12,926,000
06 Dec 11	4.28600 +0.00	4.35	4.25	4.29	24,217,000
05 Dec 11	4.28500 +0.06	4.37	4.24	4.27	28,754,000
02 Dec 11	4.22400 +0.06	4.27	4.16	4.20	27,371,000
01 Dec 11	4.16400 +0.09	4.19	4.08	4.09	32,252,000
30 Nov 11	4.07700 +0.30	4.08	3.86	3.87	33,622,000
29 Nov 11	3.78200 +0.01	3.81	3.75	3.81	18,106,000
28 Nov 11	3.77700 +0.10	3.82	3.73	3.77	38,927,000
25 Nov 11	3.67600 -0.02	3.78	3.66	3.67	9,557,000
23 Nov 11	3.69700 -0.11	3.80	3.70	3.79	14,330,000
22 Nov 11	3.80300 -0.10	3.91	3.80	3.89	17,586,000
21 Nov 11	3.89900 -0.15	4.01	3.88	4.00	37,358,000
18 Nov 11	4.04800 -0.11	4.18	4.05	4.16	33,861,000
17 Nov 11	4.16000 -0.24	4.38	4.14	4.38	31,795,000
16 Nov 11	4.39600 -0.11	4.51	4.39	4.43	23,478,000
15 Nov 11	4.50100 +0.05	4.55	4.42	4.43	25,458,000
14 Nov 11	4.45500 -0.03	4.52	4.42	4.49	24,199,000
11 Nov 11	4.48800 +0.25	4.50	4.26	4.29	25,544,000
10 Nov 11	4.23300 +0.04	4.28	4.17	4.26	16,076,000
09 Nov 11	4.19100 -0.15	4.27	4.17	4.25	25,463,000
08 Nov 11	4.34200 -0.02	4.44	4.30	4.41	27,676,000
07 Nov 11	4.36300 -0.02	4.37	4.26	4.37	13,890,000
04 Nov 11	4.38300 +0.01	4.42	4.29	4.34	19,319,000
03 Nov 11	4.37300 +0.12	4.39	4.19	4.28	15,320,000
02 Nov 11	4.25000 +0.03	4.30	4.20	4.25	16,806,000
01 Nov 11	4.21900 -0.08	4.29	4.15	4.18	25,173,000
31 Oct 11	4.29900 -0.13	4.39	4.26	4.37	24,050,000
28 Oct 11	4.43200 +0.05	4.44	4.32	4.36	19,410,000
27 Oct 11	4.38300 +0.22	4.43	4.31	4.35	32,242,000
26 Oct 11	4.16700 -0.07	4.30	4.09	4.27	30,642,000
25 Oct 11	4.24200 +0.00	4.33	4.22	4.22	45,587,000
24 Oct 11	4.24400 +0.18	4.26	4.07	4.10	32,315,000
21 Oct 11	4.06100 +0.05	4.12	4.03	4.06	22,002,000
20 Oct 11	4.01100 -0.25	4.03	3.80	4.00	79,750,000
19 Oct 11	4.26300 -0.09	4.34	4.24	4.34	23,560,000
18 Oct 11	4.35100 +0.08	4.38	4.22	4.32	23,723,000
17 Oct 11	4.27200 -0.11	4.38	4.25	4.37	18,102,000
14 Oct 11	4.38100 -0.01	4.43	4.29	4.43	21,331,000
13 Oct 11	4.39500 +0.05	4.41	4.31	4.31	20,401,000
12 Oct 11	4.34800 +0.11	4.41	4.28	4.29	43,148,000
11 Oct 11	4.23700 +0.00	4.28	4.18	4.23	25,761,000
10 Oct 11	4.24200 +0.16	4.25	4.10	4.13	20,664,000
07 Oct 11	4.08200 +0.01	4.13	4.03	4.10	24,235,000
06 Oct 11	4.07500 +0.08	4.10	3.93	3.98	36,765,000
05 Oct 11	3.99700 +0.15	4.01	3.78	3.87	27,588,000
04 Oct 11	3.84900 +0.18	3.85	3.61	3.61	39,134,000
03 Oct 11	3.66600 -0.13	3.83	3.65	3.77	30,613,000
30 Sep 11	3.79800 -0.03	3.88	3.75	3.79	27,785,000
29 Sep 11	3.83200 +0.05	3.92	3.74	3.85	21,319,000
28 Sep 11	3.78600 -0.12	3.95	3.78	3.94	24,273,000
27 Sep 11	3.90900 +0.08	4.01	3.83	3.87	25,376,000
26 Sep 11	3.82600 +0.14	3.83	3.64	3.76	39,952,000
23 Sep 11	3.69000 +0.00	3.74	3.62	3.67	31,210,000
22 Sep 11	3.68900 -0.12	3.75	3.62	3.70	39,056,000
21 Sep 11	3.81300 -0.08	3.92	3.81	3.88	27,244,000
20 Sep 11	3.89600 +0.05	3.91	3.81	3.85	29,892,000
19 Sep 11	3.85100 -0.12	3.90	3.75	3.86	48,287,000
16 Sep 11	3.97500 +0.02	4.01	3.95	3.96	24,342,000
15 Sep 11	3.95700 -0.03	4.08	3.93	4.02	35,288,000
14 Sep 11	3.98300 +0.15	4.04	3.84	3.85	48,503,000
13 Sep 11	3.82900 +0.11	3.84	3.71	3.74	29,226,000
12 Sep 11	3.71900 +0.00	3.74	3.64	3.71	37,922,000
09 Sep 11	3.71800 +0.04	3.79	3.65	3.67	39,954,000
08 Sep 11	3.68000 -0.04	3.77	3.64	3.70	29,201,000
07 Sep 11	3.72300 +0.17	3.76	3.60	3.62	25,324,000
06 Sep 11	3.55500 -0.07	3.56	3.49	3.50	25,456,000
02 Sep 11	3.62200 -0.04	3.68	3.60	3.63	20,568,000
01 Sep 11	3.65800 -0.06	3.75	3.65	3.75	22,531,000
31 Aug 11	3.71600 -0.06	3.83	3.69	3.81	31,414,000
30 Aug 11	3.77400 -0.10	3.86	3.75	3.85	24,888,000
29 Aug 11	3.87400 +0.14	3.90	3.77	3.78	18,074,000
26 Aug 11	3.73000 +0.09	3.76	3.57	3.60	15,717,000
25 Aug 11	3.63800 -0.11	3.77	3.61	3.71	22,365,000
24 Aug 11	3.75200 +0.01	3.76	3.67	3.73	18,874,000
23 Aug 11	3.74000 +0.15	3.76	3.60	3.60	26,927,000
22 Aug 11	3.58600 -0.01	3.70	3.57	3.68	19,445,000
19 Aug 11	3.59900 -0.01	3.69	3.58	3.58	22,109,000
18 Aug 11	3.61400 -0.22	3.75	3.59	3.74	25,102,000
17 Aug 11	3.83400 -0.04	3.94	3.81	3.88	20,525,000
16 Aug 11	3.87400 -0.11	3.98	3.85	3.95	25,060,000
15 Aug 11	3.98300 +0.11	3.98	3.88	3.90	20,114,000
12 Aug 11	3.87300 +0.01	3.93	3.80	3.88	33,790,000
11 Aug 11	3.86300 +0.21	3.90	3.68	3.68	37,943,000
10 Aug 11	3.64900 -0.05	3.78	3.58	3.62	36,459,000
09 Aug 11	3.70200 +0.16	3.71	3.50	3.68	52,307,000
08 Aug 11	3.53800 -0.18	3.70	3.53	3.58	39,555,000
05 Aug 11	3.72000 -0.04	3.91	3.62	3.81	45,726,000
04 Aug 11	3.75700 -0.23	3.96	3.75	3.93	44,038,000
03 Aug 11	3.98900 +0.03	4.02	3.90	3.97	20,963,000
02 Aug 11	3.95900 -0.12	4.06	3.95	4.03	32,541,000
01 Aug 11	4.07500 -0.01	4.18	4.04	4.15	34,557,000
29 Jul 11	4.08800 -0.17	4.23	4.08	4.20	45,305,000
28 Jul 11	4.26300 +0.04	4.30	4.07	4.07	44,363,000
27 Jul 11	4.22200 -0.16	4.34	4.20	4.34	27,277,000
26 Jul 11	4.38300 -0.02	4.46	4.37	4.39	15,512,000
25 Jul 11	4.40200 -0.02	4.43	4.35	4.38	16,730,000
22 Jul 11	4.42600 +0.11	4.45	4.30	4.30	17,134,000
21 Jul 11	4.31400 +0.10	4.36	4.18	4.24	23,190,000
20 Jul 11	4.21300 -0.02	4.27	4.21	4.23	15,397,000
19 Jul 11	4.23700 +0.10	4.26	4.17	4.17	14,775,000
18 Jul 11	4.14100 -0.07	4.21	4.08	4.19	24,233,000
15 Jul 11	4.20600 +0.02	4.22	4.13	4.20	16,851,000
14 Jul 11	4.18500 -0.08	4.31	4.15	4.27	30,285,000
13 Jul 11	4.26800 +0.01	4.34	4.22	4.26	26,989,000
12 Jul 11	4.26100 -0.22	4.44	4.19	4.42	58,780,000
11 Jul 11	4.48600 +0.07	4.63	4.44	4.48	44,226,000
08 Jul 11	4.41700 -0.06	4.44	4.38	4.43	20,414,000
07 Jul 11	4.47400 +0.15	4.51	4.36	4.36	29,001,000
06 Jul 11	4.32300 -0.13	4.43	4.30	4.43	31,257,000
05 Jul 11	4.45300 -0.07	4.54	4.42	4.53	16,818,000
01 Jul 11	4.52700 +0.10	4.57	4.39	4.43	15,375,000
30 Jun 11	4.42800 +0.10	4.46	4.33	4.33	17,329,000
29 Jun 11	4.32700 -0.01	4.40	4.31	4.35	17,167,000
28 Jun 11	4.34200 +0.01	4.35	4.31	4.34	11,686,000
27 Jun 11	4.33300 +0.01	4.38	4.25	4.31	14,304,000
24 Jun 11	4.32200 -0.01	4.38	4.24	4.33	28,135,000
23 Jun 11	4.33400 +0.04	4.34	4.20	4.24	17,379,000
22 Jun 11	4.29200 +0.04	4.35	4.24	4.26	25,408,000
21 Jun 11	4.25300 +0.05	4.28	4.18	4.23	29,686,000
20 Jun 11	4.20400 -0.04	4.24	4.19	4.22	19,100,000
17 Jun 11	4.24300 -0.09	4.39	4.20	4.37	33,608,000
16 Jun 11	4.33600 -0.07	4.40	4.30	4.40	26,950,000
15 Jun 11	4.40600 -0.09	4.47	4.37	4.44	17,202,000
14 Jun 11	4.49300 +0.07	4.52	4.45	4.47	17,377,000
13 Jun 11	4.42100 -0.03	4.49	4.41	4.46	10,648,000
10 Jun 11	4.44800 -0.06	4.50	4.37	4.49	25,344,000
09 Jun 11	4.50800 -0.02	4.58	4.49	4.54	19,467,000
08 Jun 11	4.52800 -0.07	4.60	4.51	4.59	34,470,000
07 Jun 11	4.60100 +0.06	4.64	4.54	4.57	16,363,000
06 Jun 11	4.53700 -0.05	4.61	4.52	4.56	13,299,000
03 Jun 11	4.58200 -0.09	4.68	4.57	4.61	16,112,000
02 Jun 11	4.67500 +0.04	4.74	4.63	4.66	21,354,000
01 Jun 11	4.63900 -0.06	4.89	4.62	4.70	47,161,000
31 May 11	4.69950 +0.10	4.71	4.64	4.64	30,132,000
27 May 11	4.59600 +0.02	4.65	4.57	4.57	11,700,000
26 May 11	4.57500 +0.04	4.59	4.51	4.52	15,459,000
25 May 11	4.53900 -0.01	4.59	4.49	4.54	14,980,000
24 May 11	4.55400 -0.07	4.65	4.54	4.63	16,908,000
23 May 11	4.62700 -0.09	4.65	4.59	4.64	21,000,000
20 May 11	4.71900 +0.06	4.74	4.61	4.66	19,480,000
19 May 11	4.66100 -0.06	4.79	4.59	4.77	33,488,000
18 May 11	4.71800 +0.04	4.75	4.66	4.67	15,671,000
17 May 11	4.67600 -0.04	4.70	4.62	4.69	24,061,000
16 May 11	4.71400 -0.03	4.80	4.70	4.73	23,445,000
13 May 11	4.74600 +0.00	4.79	4.70	4.75	20,197,000
12 May 11	4.74700 +0.02	4.79	4.68	4.70	37,000,000
11 May 11	4.73000 -0.10	4.84	4.71	4.79	34,000,000
10 May 11	4.82800 -0.01	4.90	4.79	4.86	35,902,000
09 May 11	4.83500 -0.03	4.90	4.79	4.86	33,601,000
06 May 11	4.86300 +0.11	4.99	4.82	4.91	75,312,000
05 May 11	4.75600 +0.02	4.93	4.66	4.68	45,000,000
04 May 11	4.73700 +0.04	4.94	4.65	4.84	40,600,000
03 May 11	4.69500 -0.11	4.84	4.64	4.81	40,000,000
02 May 11	4.80900 -0.02	4.86	4.80	4.85	14,346,000
29 Apr 11	4.83100 -0.03	4.89	4.82	4.86	26,549,000
28 Apr 11	4.86600 -0.06	4.93	4.79	4.90	29,957,000
27 Apr 11	4.92300 -0.02	4.99	4.87	4.94	21,727,000
26 Apr 11	4.94300 +0.01	4.95	4.85	4.93	35,000,000
25 Apr 11	4.93200 +0.03	5.00	4.89	4.92	16,815,000
21 Apr 11	4.89800 -0.31	5.07	4.86	5.03	59,653,000
20 Apr 11	5.20400 +0.22	5.22	5.10	5.10	23,953,000
19 Apr 11	4.98300 -0.01	5.04	4.95	5.00	23,465,000
18 Apr 11	4.99300 -0.20	5.14	4.96	5.12	22,347,000
15 Apr 11	5.19000 +0.09	5.22	5.05	5.09	17,020,000
14 Apr 11	5.09900 -0.02	5.11	4.97	5.07	24,522,000
13 Apr 11	5.12300 -0.07	5.23	5.03	5.21	43,194,000
12 Apr 11	5.19400 -0.10	5.26	5.18	5.25	14,092,000
11 Apr 11	5.29200 +0.05	5.33	5.20	5.26	17,673,000
08 Apr 11	5.24200 -0.11	5.41	5.20	5.38	26,551,000
07 Apr 11	5.35200 -0.28	5.50	5.16	5.47	44,635,000
06 Apr 11	5.63200 +0.13	5.64	5.53	5.56	10,875,000
05 Apr 11	5.50300 +0.01	5.57	5.47	5.52	10,675,000
04 Apr 11	5.49000 -0.14	5.68	5.46	5.68	13,038,000
01 Apr 11	5.63100 -0.03	5.74	5.58	5.72	11,407,000
31 Mar 11	5.66600 -0.03	5.72	5.61	5.70	9,232,000
30 Mar 11	5.69500 +0.12	5.72	5.61	5.63	13,081,000
29 Mar 11	5.58000 +0.09	5.63	5.47	5.48	13,255,000
28 Mar 11	5.48700 +0.03	5.57	5.46	5.46	9,779,000
25 Mar 11	5.46200 +0.01	5.52	5.43	5.49	11,398,000
24 Mar 11	5.45500 +0.14	5.46	5.31	5.36	16,312,000
23 Mar 11	5.31400 +0.21	5.34	5.10	5.12	21,190,000
22 Mar 11	5.10800 -0.10	5.21	5.10	5.21	19,940,000
21 Mar 11	5.21000 +0.13	5.29	5.15	5.15	12,450,000
18 Mar 11	5.08100 -0.06	5.21	5.03	5.19	18,291,000
17 Mar 11	5.13900 +0.03	5.30	5.14	5.20	16,557,000
16 Mar 11	5.10600 -0.11	5.27	5.05	5.19	21,225,000
15 Mar 11	5.21600 +0.02	5.26	4.96	5.06	21,446,000
14 Mar 11	5.19900 -0.02	5.32	5.15	5.19	17,106,000
11 Mar 11	5.21600 +0.03	5.23	5.08	5.14	24,391,000
10 Mar 11	5.18100 -0.21	5.34	5.13	5.30	31,833,000
09 Mar 11	5.38800 -0.40	5.76	5.38	5.76	29,695,000
08 Mar 11	5.78400 +0.11	5.86	5.63	5.66	19,308,000
07 Mar 11	5.67200 -0.16	5.86	5.59	5.83	17,631,000
04 Mar 11	5.82700 -0.01	5.85	5.75	5.81	21,286,000
03 Mar 11	5.83900 +0.17	5.91	5.74	5.75	30,105,000
02 Mar 11	5.67200 +0.20	5.79	5.47	5.49	33,058,000
01 Mar 11	5.47300 -0.02	5.59	5.47	5.53	26,020,000
28 Feb 11	5.49000 -0.04	5.60	5.42	5.55	12,445,000
25 Feb 11	5.53500 +0.21	5.54	5.37	5.37	15,600,000
24 Feb 11	5.32500 +0.11	5.35	5.16	5.21	17,687,000
23 Feb 11	5.21700 -0.19	5.41	5.18	5.41	17,592,000
22 Feb 11	5.41100 -0.20	5.55	5.40	5.54	18,681,000
18 Feb 11	5.61000 +0.11	5.64	5.46	5.50	22,715,000
17 Feb 11	5.49700 +0.13	5.53	5.34	5.35	12,032,000
16 Feb 11	5.36800 +0.00	5.41	5.34	5.39	8,632,000
15 Feb 11	5.36900 -0.07	5.44	5.33	5.41	11,242,000
14 Feb 11	5.43900 +0.04	5.49	5.37	5.38	14,414,000
11 Feb 11	5.39600 +0.00	5.44	5.34	5.38	9,179,000
10 Feb 11	5.39800 +0.00	5.42	5.30	5.36	11,252,000
09 Feb 11	5.39700 +0.08	5.41	5.27	5.31	21,323,000
08 Feb 11	5.32100 +0.00	5.35	5.29	5.32	11,258,000
07 Feb 11	5.32600 +0.07	5.40	5.22	5.26	16,616,000
04 Feb 11	5.26000 +0.10	5.27	5.14	5.16	10,186,000
03 Feb 11	5.15800 -0.01	5.19	5.07	5.14	11,117,000
02 Feb 11	5.16475 -0.06	5.25	5.16	5.20	10,831,000
01 Feb 11	5.22300 +0.23	5.28	5.03	5.05	21,374,000
31 Jan 11	4.98900 +0.03	5.05	4.92	4.98	18,008,000
28 Jan 11	4.96300 -0.22	5.22	4.89	5.22	29,676,000
27 Jan 11	5.17900 -0.23	5.30	5.09	5.30	45,142,000
26 Jan 11	5.40500 +0.13	5.43	5.23	5.30	28,798,000
25 Jan 11	5.27025 +0.05	5.32	5.19	5.19	28,459,000
24 Jan 11	5.22300 +0.22	5.22	5.00	5.01	18,179,000
21 Jan 11	4.99800 -0.02	5.09	4.98	5.05	14,742,000
20 Jan 11	5.02100 -0.04	5.07	4.97	5.05	18,135,000
19 Jan 11	5.06500 -0.18	5.21	5.05	5.21	24,571,000
18 Jan 11	5.24400 -0.03	5.27	5.18	5.26	28,339,000
14 Jan 11	5.26900 +0.23	5.28	5.00	5.07	37,940,000
13 Jan 11	5.04000 +0.02	5.08	5.01	5.02	17,764,000
12 Jan 11	5.02200 +0.07	5.03	4.95	4.97	18,798,000
11 Jan 11	4.94800 +0.07	4.96	4.87	4.87	28,182,000
10 Jan 11	4.87400 +0.15	4.90	4.72	4.72	30,227,000
07 Jan 11	4.72000 -0.01	4.79	4.63	4.71	29,678,000
06 Jan 11	4.72900 +0.00	4.79	4.70	4.79	37,462,000
05 Jan 11	4.72600 -0.22	4.91	4.69	4.91	55,294,000
04 Jan 11	4.94100 -0.05	5.03	4.91	5.02	28,917,000
03 Jan 11	4.99300 -0.18	5.17	4.98	5.17	37,597,000
31 Dec 10	5.17800 -0.06	5.25	5.16	5.22	8,419,000
30 Dec 10	5.24000 +0.01	5.26	5.21	5.22	5,707,000
29 Dec 10	5.22700 -0.01	5.26	5.21	5.25	6,029,000
28 Dec 10	5.23800 -0.02	5.27	5.19	5.26	8,145,000
27 Dec 10	5.26100 +0.05	5.26	5.13	5.18	8,678,000
23 Dec 10	5.21100 -0.06	5.26	5.20	5.26	8,138,000
22 Dec 10	5.27100 +0.01	5.28	5.20	5.25	11,143,000
21 Dec 10	5.25600 +0.05	5.28	5.20	5.24	13,239,000
20 Dec 10	5.21000 +0.03	5.23	5.15	5.22	27,412,000
17 Dec 10	5.18500 +0.06	5.24	5.12	5.12	37,464,000
16 Dec 10	5.12400 +0.04	5.17	5.08	5.08	20,933,000
15 Dec 10	5.08210 -0.15	5.24	5.04	5.21	35,597,000
14 Dec 10	5.23300 +0.02	5.29	5.22	5.24	17,866,000
13 Dec 10	5.21300 +0.05	5.26	5.15	5.19	27,493,000
10 Dec 10	5.16100 +0.03	5.16	5.08	5.13	19,174,000
09 Dec 10	5.12700 +0.11	5.14	5.04	5.09	23,719,000
08 Dec 10	5.02100 +0.05	5.04	4.93	4.97	16,978,000
07 Dec 10	4.97200 +0.02	5.00	4.94	4.99	19,317,000
06 Dec 10	4.94900 +0.03	4.95	4.88	4.90	17,973,000
03 Dec 10	4.92200 +0.07	4.94	4.82	4.84	11,767,000
02 Dec 10	4.85500 +0.09	4.87	4.75	4.76	15,910,000
01 Dec 10	4.77000 +0.23	4.83	4.61	4.63	24,152,000
30 Nov 10	4.54000 -0.08	4.57	4.50	4.55	20,448,000
29 Nov 10	4.61500 -0.05	4.66	4.55	4.63	20,997,000
26 Nov 10	4.66100 -0.06	4.71	4.66	4.69	3,904,000
24 Nov 10	4.72000 +0.12	4.74	4.64	4.64	11,129,000
23 Nov 10	4.60100 -0.09	4.64	4.55	4.63	13,260,000
22 Nov 10	4.68700 +0.04	4.70	4.61	4.63	11,484,000
19 Nov 10	4.65100 +0.05	4.66	4.58	4.59	23,753,000
18 Nov 10	4.60300 +0.13	4.62	4.51	4.52	26,727,000
17 Nov 10	4.47300 +0.05	4.51	4.42	4.43	22,167,000
16 Nov 10	4.42400 -0.06	4.53	4.40	4.45	19,894,000
15 Nov 10	4.48700 -0.04	4.58	4.48	4.53	10,843,000
12 Nov 10	4.53100 -0.01	4.62	4.46	4.52	18,130,000
11 Nov 10	4.53700 -0.08	4.57	4.45	4.49	27,988,000
10 Nov 10	4.62000 -0.08	4.64	4.49	4.59	38,612,000
09 Nov 10	4.69800 -0.14	4.79	4.68	4.79	34,780,000
08 Nov 10	4.83700 +0.07	4.88	4.69	4.73	15,994,000
05 Nov 10	4.76300 -0.05	4.82	4.74	4.80	16,099,000
04 Nov 10	4.81400 +0.14	4.82	4.60	4.70	30,908,000
03 Nov 10	4.67100 +0.07	4.70	4.57	4.58	23,993,000
02 Nov 10	4.59800 +0.09	4.63	4.52	4.53	15,833,000
01 Nov 10	4.50800 -0.07	4.60	4.48	4.60	19,108,000
29 Oct 10	4.57900 +0.03	4.59	4.53	4.55	19,842,000
28 Oct 10	4.55000 -0.10	4.62	4.46	4.61	28,306,000
27 Oct 10	4.64800 +0.19	4.65	4.43	4.44	30,370,000
26 Oct 10	4.45700 -0.04	4.52	4.38	4.45	21,173,000
25 Oct 10	4.50100 +0.11	4.53	4.39	4.39	37,723,000
22 Oct 10	4.38800 +0.22	4.39	4.18	4.18	27,585,000
21 Oct 10	4.17200 +0.05	4.28	4.09	4.18	56,906,000
20 Oct 10	4.12500 +0.05	4.14	4.07	4.10	22,155,000
19 Oct 10	4.07700 -0.07	4.20	4.04	4.09	31,227,000
18 Oct 10	4.14500 +0.01	4.16	4.07	4.15	18,665,000
15 Oct 10	4.13600 +0.01	4.18	4.05	4.16	33,795,000
14 Oct 10	4.12600 +0.00	4.18	4.09	4.12	15,294,000
13 Oct 10	4.12500 +0.03	4.16	4.04	4.11	20,698,000
12 Oct 10	4.09900 +0.07	4.12	4.00	4.02	22,927,000
11 Oct 10	4.03400 +0.04	4.10	3.97	3.99	17,717,000
08 Oct 10	3.99400 -0.15	4.05	3.68	4.03	97,627,000
07 Oct 10	4.14400 -0.05	4.26	4.13	4.21	29,037,000
06 Oct 10	4.19100 -0.13	4.32	4.13	4.28	25,770,000
05 Oct 10	4.31700 +0.16	4.32	4.20	4.22	24,300,000
04 Oct 10	4.15400 -0.06	4.25	4.10	4.25	15,996,000
01 Oct 10	4.21900 +0.03	4.26	4.15	4.23	16,088,000
30 Sep 10	4.18500 -0.07	4.30	4.18	4.27	28,477,000
29 Sep 10	4.25700 +0.01	4.28	4.20	4.20	33,383,000
28 Sep 10	4.25200 +0.12	4.26	4.06	4.15	28,699,000
27 Sep 10	4.12900 -0.03	4.18	4.09	4.15	15,407,000
24 Sep 10	4.15500 +0.22	4.18	3.97	3.99	31,103,000
23 Sep 10	3.93900 +0.03	3.99	3.83	3.86	19,106,000
22 Sep 10	3.91300 -0.07	4.01	3.88	3.98	17,158,000
21 Sep 10	3.98600 +0.01	4.01	3.94	3.97	23,118,000
20 Sep 10	3.97600 +0.06	3.98	3.88	3.92	13,010,000
17 Sep 10	3.91600 -0.03	4.01	3.90	3.98	24,405,000
16 Sep 10	3.94800 +0.02	3.97	3.88	3.93	19,287,000
15 Sep 10	3.92900 +0.07	3.94	3.84	3.87	21,921,000
14 Sep 10	3.86300 +0.09	3.93	3.74	3.77	26,823,000
13 Sep 10	3.77000 +0.15	3.79	3.66	3.69	21,729,000
10 Sep 10	3.62400 -0.03	3.67	3.54	3.65	22,354,000
09 Sep 10	3.65300 -0.01	3.72	3.63	3.71	18,153,000
08 Sep 10	3.66000 +0.01	3.69	3.60	3.65	23,549,000
07 Sep 10	3.64800 -0.14	3.75	3.64	3.75	26,511,000
03 Sep 10	3.79300 +0.02	3.84	3.74	3.82	22,703,000
02 Sep 10	3.77300 +0.09	3.78	3.67	3.67	15,099,000
01 Sep 10	3.68000 +0.07	3.83	3.65	3.70	39,922,000
31 Aug 10	3.61100 +0.00	3.66	3.57	3.59	49,091,000
30 Aug 10	3.61400 -0.12	3.75	3.61	3.73	16,474,000
27 Aug 10	3.73700 +0.10	3.75	3.54	3.68	40,212,000
26 Aug 10	3.63300 -0.07	3.75	3.61	3.73	18,605,000
25 Aug 10	3.70000 +0.04	3.72	3.57	3.63	19,122,000
24 Aug 10	3.65700 -0.08	3.70	3.58	3.67	29,418,000
23 Aug 10	3.74100 -0.07	3.87	3.74	3.84	15,739,000
20 Aug 10	3.81200 -0.06	3.88	3.77	3.87	17,556,000
19 Aug 10	3.87400 -0.05	3.95	3.85	3.89	17,098,000
18 Aug 10	3.92000 +0.06	3.95	3.80	3.84	17,032,000
17 Aug 10	3.85600 +0.06	3.91	3.80	3.83	20,554,000
16 Aug 10	3.79300 +0.03	3.84	3.72	3.73	17,321,000
13 Aug 10	3.76600 +0.01	3.83	3.75	3.75	16,227,000
12 Aug 10	3.75800 -0.07	3.79	3.69	3.78	28,168,000
11 Aug 10	3.82400 -0.16	3.90	3.80	3.88	30,322,000
10 Aug 10	3.98400 -0.24	4.16	3.97	4.16	37,683,000
09 Aug 10	4.22700 +0.04	4.24	4.15	4.22	6,975,000
06 Aug 10	4.18700 -0.03	4.25	4.12	4.17	8,532,000
05 Aug 10	4.21800 +0.01	4.24	4.15	4.18	9,977,000
04 Aug 10	4.20300 +0.00	4.23	4.13	4.22	15,972,000
03 Aug 10	4.20100 -0.07	4.25	4.18	4.25	17,757,000
02 Aug 10	4.27500 +0.06	4.29	4.22	4.25	15,967,000
30 Jul 10	4.21900 -0.04	4.24	4.11	4.20	24,789,000
29 Jul 10	4.25800 +0.09	4.34	4.12	4.26	46,177,000
28 Jul 10	4.16600 -0.10	4.28	4.16	4.25	18,259,000
27 Jul 10	4.26400 -0.02	4.37	4.24	4.30	21,017,000
26 Jul 10	4.28400 +0.05	4.28	4.18	4.24	20,096,000
23 Jul 10	4.23000 +0.08	4.23	4.08	4.13	13,599,000
22 Jul 10	4.15500 +0.15	4.18	4.06	4.07	15,868,000
21 Jul 10	4.00900 -0.07	4.12	4.00	4.11	19,171,000
20 Jul 10	4.08100 -0.02	4.09	3.95	4.03	22,990,000
19 Jul 10	4.10300 +0.10	4.10	4.00	4.02	17,737,000
16 Jul 10	4.00400 -0.20	4.20	4.00	4.20	34,854,000
15 Jul 10	4.20900 -0.02	4.24	4.08	4.22	26,612,000
14 Jul 10	4.23300 +0.05	4.38	4.17	4.23	45,890,000
13 Jul 10	4.18700 +0.17	4.22	4.05	4.07	34,807,000
12 Jul 10	4.02100 +0.05	4.05	3.93	3.95	18,665,000
09 Jul 10	3.96800 +0.09	3.97	3.85	3.88	25,295,000
08 Jul 10	3.87500 -0.09	4.02	3.83	4.01	34,553,000
07 Jul 10	3.96800 +0.22	3.97	3.74	3.74	20,464,000
06 Jul 10	3.74700 -0.01	3.87	3.69	3.82	28,373,000
02 Jul 10	3.75600 -0.05	3.83	3.70	3.82	25,832,000
01 Jul 10	3.80200 +0.00	3.85	3.70	3.80	34,541,000
30 Jun 10	3.80600 -0.10	3.95	3.80	3.91	20,882,000
29 Jun 10	3.90300 -0.18	4.00	3.87	3.99	25,672,000
28 Jun 10	4.07900 +0.05	4.13	4.00	4.03	19,639,000
25 Jun 10	4.02500 +0.03	4.07	3.94	4.02	20,524,000
24 Jun 10	3.99700 -0.05	4.05	3.95	4.05	15,792,000
23 Jun 10	4.05200 -0.01	4.10	3.97	4.06	24,387,000
22 Jun 10	4.05900 -0.13	4.23	4.05	4.21	21,879,000
21 Jun 10	4.18700 -0.01	4.29	4.16	4.26	15,594,000
18 Jun 10	4.19900 -0.07	4.30	4.19	4.24	24,723,000
17 Jun 10	4.26700 -0.01	4.30	4.19	4.28	11,987,000
16 Jun 10	4.27400 +0.02	4.34	4.19	4.21	25,018,000
15 Jun 10	4.25100 +0.21	4.26	4.05	4.06	33,647,000
14 Jun 10	4.04000 +0.02	4.10	4.03	4.06	16,480,000
11 Jun 10	4.01500 +0.07	4.02	3.84	3.86	19,517,000
10 Jun 10	3.94100 +0.23	3.95	3.80	3.80	30,264,000
09 Jun 10	3.70700 -0.06	3.89	3.69	3.78	23,421,000
08 Jun 10	3.76500 +0.04	3.77	3.64	3.73	34,801,000
07 Jun 10	3.72800 -0.18	3.95	3.72	3.91	34,922,000
04 Jun 10	3.90475 -0.19	4.09	3.89	3.97	24,903,000
03 Jun 10	4.09800 +0.14	4.12	3.97	3.98	43,780,000
02 Jun 10	3.95700 +0.23	3.96	3.73	3.73	32,858,000
01 Jun 10	3.72700 -0.06	3.88	3.73	3.76	17,720,000
28 May 10	3.78600 -0.01	3.82	3.71	3.80	19,156,000
27 May 10	3.79300 +0.13	3.80	3.73	3.73	22,512,000
26 May 10	3.65800 -0.03	3.78	3.64	3.73	21,597,000
25 May 10	3.68800 +0.02	3.71	3.53	3.55	25,671,000
24 May 10	3.67300 -0.10	3.80	3.67	3.73	21,363,000
21 May 10	3.77600 +0.07	3.85	3.61	3.66	28,335,000
20 May 10	3.70400 -0.12	3.79	3.64	3.73	23,401,000
19 May 10	3.82100 +0.00	3.94	3.72	3.81	27,240,000
18 May 10	3.81800 -0.07	3.97	3.80	3.95	21,147,000
17 May 10	3.88900 +0.07	3.92	3.77	3.85	19,584,000
14 May 10	3.81800 -0.08	3.87	3.74	3.86	22,132,000
13 May 10	3.90000 -0.08	4.02	3.88	3.95	11,441,000
12 May 10	3.98500 +0.08	4.00	3.90	3.93	13,837,000
11 May 10	3.90100 +0.00	3.95	3.84	3.86	17,120,000
10 May 10	3.90400 +0.21	3.91	3.82	3.82	24,671,000
07 May 10	3.69600 -0.09	3.83	3.58	3.76	30,309,000
06 May 10	3.78100 -0.11	3.95	3.55	3.85	27,737,000
05 May 10	3.89300 -0.10	4.00	3.85	3.97	30,259,000
04 May 10	3.99000 -0.17	4.10	3.92	4.08	32,012,000
03 May 10	4.16200 +0.11	4.18	4.04	4.06	14,508,000
30 Apr 10	4.05400 -0.19	4.25	4.04	4.25	24,930,000
29 Apr 10	4.24400 +0.10	4.26	4.13	4.18	16,658,000
28 Apr 10	4.14600 +0.04	4.20	4.07	4.13	20,916,000
27 Apr 10	4.10500 -0.15	4.31	4.10	4.23	30,527,000
26 Apr 10	4.25500 -0.03	4.34	4.25	4.28	19,916,000
23 Apr 10	4.29000 +0.07	4.31	4.21	4.26	36,076,000
22 Apr 10	4.21900 +0.22	4.25	3.86	3.97	51,088,000
21 Apr 10	3.99900 -0.04	4.09	3.94	4.04	24,522,000
20 Apr 10	4.04100 +0.06	4.06	3.98	4.05	21,351,000
19 Apr 10	3.98500 -0.01	4.01	3.93	3.97	23,399,000
16 Apr 10	3.99400 +0.03	4.00	3.92	3.96	22,684,000
15 Apr 10	3.96300 -0.04	4.02	3.93	4.02	17,036,000
14 Apr 10	3.99900 +0.13	4.01	3.91	3.91	28,683,000
13 Apr 10	3.87100 +0.01	3.88	3.83	3.86	11,244,000
12 Apr 10	3.86100 +0.01	3.90	3.83	3.84	12,569,000
09 Apr 10	3.84800 +0.04	3.86	3.78	3.81	14,637,000
08 Apr 10	3.80800 -0.05	3.83	3.76	3.83	18,412,000
07 Apr 10	3.85800 +0.03	3.88	3.75	3.81	29,552,000
06 Apr 10	3.82900 -0.01	3.86	3.80	3.80	17,859,000
05 Apr 10	3.83900 +0.09	3.86	3.78	3.78	17,165,000
01 Apr 10	3.75100 +0.02	3.83	3.71	3.75	22,799,000
31 Mar 10	3.73200 -0.01	3.77	3.68	3.69	24,264,000
30 Mar 10	3.74300 +0.02	3.76	3.67	3.73	29,701,000
29 Mar 10	3.71900 +0.07	3.73	3.67	3.68	24,862,000
26 Mar 10	3.65000 -0.05	3.75	3.63	3.71	19,612,000
25 Mar 10	3.70400 +0.07	3.78	3.68	3.71	38,262,000
24 Mar 10	3.63400 -0.09	3.72	3.63	3.70	28,715,000
23 Mar 10	3.72100 +0.13	3.74	3.59	3.59	44,346,000
22 Mar 10	3.59000 +0.20	3.60	3.38	3.39	57,714,000
19 Mar 10	3.38800 +0.00	3.42	3.35	3.41	33,597,000
18 Mar 10	3.39000 +0.00	3.45	3.34	3.38	28,635,000
17 Mar 10	3.38900 +0.01	3.42	3.36	3.41	31,931,000
16 Mar 10	3.37400 +0.11	3.38	3.28	3.28	33,315,000
15 Mar 10	3.26800 -0.16	3.33	3.26	3.31	66,973,000
12 Mar 10	3.42600 -0.05	3.50	3.41	3.48	29,676,000
11 Mar 10	3.47400 -0.08	3.58	3.45	3.53	29,127,000
10 Mar 10	3.55600 +0.08	3.56	3.46	3.48	25,589,000
09 Mar 10	3.47500 -0.02	3.50	3.43	3.49	16,339,000
08 Mar 10	3.49500 +0.02	3.50	3.46	3.47	12,754,000
05 Mar 10	3.47200 +0.02	3.51	3.40	3.46	22,146,000
04 Mar 10	3.45200 -0.07	3.55	3.43	3.53	22,828,000
03 Mar 10	3.52000 -0.03	3.59	3.50	3.57	17,656,000
02 Mar 10	3.54800 +0.03	3.61	3.52	3.52	32,536,000
01 Mar 10	3.51400 +0.12	3.52	3.41	3.41	22,760,000
26 Feb 10	3.39100 +0.02	3.40	3.30	3.37	18,657,000
25 Feb 10	3.37600 +0.00	3.39	3.27	3.33	31,368,000
24 Feb 10	3.37200 +0.06	3.43	3.33	3.34	58,201,000
23 Feb 10	3.31500 -0.21	3.52	3.28	3.50	67,531,000
22 Feb 10	3.52500 -0.04	3.59	3.52	3.57	19,564,000
19 Feb 10	3.56600 +0.05	3.57	3.47	3.49	23,852,000
18 Feb 10	3.51300 -0.01	3.52	3.43	3.51	29,237,000
17 Feb 10	3.52700 -0.04	3.60	3.50	3.60	20,592,000
16 Feb 10	3.57100 +0.07	3.57	3.53	3.55	23,116,000
12 Feb 10	3.50500 +0.03	3.55	3.38	3.41	27,274,000
11 Feb 10	3.47700 +0.11	3.50	3.33	3.36	27,243,000
10 Feb 10	3.36900 +0.00	3.42	3.30	3.38	15,889,000
09 Feb 10	3.36900 +0.07	3.40	3.30	3.33	29,964,000
08 Feb 10	3.29700 -0.03	3.37	3.27	3.32	20,906,000
05 Feb 10	3.32900 +0.10	3.33	3.22	3.24	31,611,000
04 Feb 10	3.22500 -0.10	3.29	3.21	3.28	35,130,000
03 Feb 10	3.32100 -0.07	3.40	3.30	3.37	43,592,000
02 Feb 10	3.39300 +0.03	3.41	3.35	3.39	39,574,000
01 Feb 10	3.36200 +0.06	3.38	3.30	3.32	28,803,000
29 Jan 10	3.30100 -0.04	3.40	3.26	3.38	44,188,000
28 Jan 10	3.33800 -0.22	3.59	3.32	3.56	71,122,000
27 Jan 10	3.55400 +0.05	3.56	3.43	3.45	30,201,000
26 Jan 10	3.50000 +0.01	3.56	3.45	3.48	31,216,000
25 Jan 10	3.48900 +0.06	3.52	3.43	3.44	22,612,000
22 Jan 10	3.42900 -0.22	3.66	3.43	3.60	32,324,000
21 Jan 10	3.64900 -0.05	3.80	3.64	3.69	21,558,000
20 Jan 10	3.70000 +0.00	3.71	3.59	3.66	23,245,000
19 Jan 10	3.70400 +0.02	3.73	3.67	3.69	22,908,000
15 Jan 10	3.68200 -0.15	3.85	3.66	3.85	27,583,000
14 Jan 10	3.83400 -0.05	3.89	3.80	3.87	22,223,000
13 Jan 10	3.88600 +0.01	3.92	3.77	3.90	29,064,000
12 Jan 10	3.87400 -0.27	4.09	3.87	4.08	36,048,000
11 Jan 10	4.14300 +0.11	4.16	4.07	4.09	34,921,000
08 Jan 10	4.03500 +0.10	4.06	3.91	3.93	20,221,000
07 Jan 10	3.93600 -0.01	3.97	3.89	3.92	14,434,000
06 Jan 10	3.94300 -0.02	4.01	3.93	3.96	21,583,000
05 Jan 10	3.96100 -0.03	3.98	3.91	3.98	14,633,000
04 Jan 10	3.98800 +0.07	4.05	3.95	3.97	18,569,000
31 Dec 09	3.92100 -0.03	3.96	3.92	3.96	8,028,000
30 Dec 09	3.94800 +0.07	3.95	3.87	3.87	10,817,000
29 Dec 09	3.88100 +0.04	3.88	3.82	3.86	13,707,000
28 Dec 09	3.84400 +0.00	3.91	3.82	3.89	9,204,000

Lam Research Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	263.45001 -8.75	270.97	260.29	267.76	7,681,850
19 Oct 26	272.20001 +8.26	279.92	271.87	275.16	10,254,507
16 Oct 26	263.94000 -13.52	275.58	263.14	271.44	11,318,106
15 Oct 26	277.45999 -9.46	280.45	266.12	274.01	13,295,073
14 Oct 26	286.92001 -14.19	295.86	284.74	289.61	10,314,673
13 Oct 26	301.10999 -8.45	303.50	290.90	301.68	8,143,303
12 Oct 26	309.56000 -9.28	314.95	308.01	314.85	6,079,924
09 Oct 26	318.84000 -1.75	326.72	316.01	326.00	4,586,784
08 Oct 26	320.59000 -8.92	331.79	316.66	321.02	8,957,844
07 Oct 26	329.51001 -4.38	329.75	321.11	322.06	6,238,585
06 Oct 26	333.89001 -11.91	346.90	330.85	345.10	7,629,927
05 Oct 26	345.79999 -1.69	351.36	341.70	346.88	6,045,367
02 Oct 26	347.48999 +7.39	352.56	344.77	350.00	7,427,540
01 Oct 26	340.10001 +11.59	341.64	331.05	332.00	8,543,855
30 Sep 26	328.51001 +4.65	330.50	322.06	324.65	7,614,265
29 Sep 26	323.85999 +9.39	328.32	319.15	323.63	7,834,762
28 Sep 26	314.47000 -0.74	316.31	305.50	313.88	8,817,276
25 Sep 26	315.20999 +8.05	317.13	307.50	309.18	8,142,020
24 Sep 26	307.16000 -0.12	307.22	298.86	301.86	7,903,993
23 Sep 26	307.28000 -3.68	309.75	298.56	307.50	9,649,331
22 Sep 26	310.95999 +8.68	311.39	296.08	296.82	9,294,782
21 Sep 26	302.28000 +14.17	305.69	290.04	292.49	11,223,097
18 Sep 26	288.10999 +18.80	288.27	272.64	274.41	19,460,630
17 Sep 26	269.31000 +0.08	281.40	266.90	280.45	10,436,413
16 Sep 26	269.23001 -1.64	277.78	265.75	277.13	6,893,101
15 Sep 26	270.87000 -2.62	278.61	265.37	278.61	8,843,637
14 Sep 26	273.48999 -24.73	280.20	273.24	274.99	13,085,842
11 Sep 26	298.22000 +0.21	303.69	294.54	303.45	8,807,716
10 Sep 26	298.01001 -17.83	307.03	297.01	302.14	9,831,953
09 Sep 26	315.84000 -4.58	322.21	312.76	319.26	5,443,667
08 Sep 26	320.42001 +12.77	321.77	312.03	314.49	8,937,425
04 Sep 26	307.64999 +14.99	310.30	297.38	303.46	8,359,371
03 Sep 26	292.66000 +4.34	292.78	278.04	283.73	7,211,727
02 Sep 26	288.32001 -1.88	292.19	284.40	291.50	4,843,435
01 Sep 26	290.20001 -11.29	296.34	286.59	294.55	8,254,193
31 Aug 26	301.48999 -0.41	303.40	298.77	303.19	6,953,409
28 Aug 26	301.89999 -16.68	318.29	301.05	318.03	8,059,615
27 Aug 26	318.57999 +5.70	321.41	310.44	318.88	6,561,235
26 Aug 26	312.88000 -1.78	315.72	308.05	314.61	4,031,726
25 Aug 26	314.66000 +4.49	318.61	307.86	316.20	5,014,343
24 Aug 26	310.17001 -3.83	311.44	297.78	307.94	7,850,896
21 Aug 26	314.00000 +3.47	319.10	303.85	317.86	5,946,979
20 Aug 26	310.53000 +3.36	312.54	302.95	305.23	6,014,747
19 Aug 26	307.17001 -20.75	328.57	305.08	328.52	9,943,634
18 Aug 26	327.92001 -15.92	329.07	317.41	324.18	10,193,021
17 Aug 26	343.84000 +11.48	345.28	333.40	337.87	7,777,356
14 Aug 26	332.35999 -4.65	342.00	326.55	332.36	7,410,596
13 Aug 26	337.01001 +10.90	345.12	324.01	327.62	8,867,314
12 Aug 26	326.10999 +14.70	329.49	323.50	326.83	7,370,989
11 Aug 26	311.41000 +5.01	316.86	309.35	315.03	6,860,786
10 Aug 26	306.39999 -4.95	319.99	305.50	319.50	6,894,334
07 Aug 26	311.35001 +5.58	315.59	303.83	311.87	6,678,772
06 Aug 26	305.76999 -1.65	314.16	293.65	300.00	7,032,921
05 Aug 26	307.42001 -10.32	323.64	305.36	318.54	8,648,094
04 Aug 26	317.73999 +23.13	320.25	306.16	308.83	15,675,093
03 Aug 26	294.60999 +1.59	295.93	276.84	283.34	9,984,505
31 Jul 26	293.01999 -4.70	318.40	292.93	315.37	12,526,224
30 Jul 26	297.72000 +45.37	319.50	294.25	318.29	21,923,618
29 Jul 26	252.35001 -17.26	273.46	250.50	264.51	15,672,616
28 Jul 26	269.60999 -22.00	277.30	258.53	275.17	15,988,184
27 Jul 26	291.60999 -13.60	309.50	278.45	306.30	14,069,363
24 Jul 26	305.20999 -14.57	319.70	301.67	312.62	9,241,574
23 Jul 26	319.78000 +0.49	325.88	314.35	315.49	8,037,904
22 Jul 26	319.29001 -2.71	322.25	310.55	310.55	6,301,508
21 Jul 26	322.00000 +15.24	328.14	313.29	328.13	11,815,931
20 Jul 26	306.76001 -6.54	324.45	305.26	321.15	8,056,572
17 Jul 26	313.29999 -7.66	322.07	298.65	303.83	12,786,529
16 Jul 26	320.95999 -14.47	336.68	315.16	324.98	10,303,175
15 Jul 26	335.42999 -10.67	357.25	319.79	357.25	10,240,251
14 Jul 26	346.10001 +16.18	354.66	338.88	354.66	10,240,658
13 Jul 26	329.92001 -20.41	337.98	326.90	335.00	9,753,896
10 Jul 26	350.32999 -2.84	354.73	338.13	341.36	6,875,462
09 Jul 26	353.17001 +20.02	369.95	350.06	365.13	12,061,666
08 Jul 26	333.14999 +7.02	337.50	322.72	323.94	7,970,914
07 Jul 26	326.13000 -24.07	330.75	313.10	322.40	15,438,304
06 Jul 26	350.20001 -1.21	366.08	348.27	365.34	10,926,689
02 Jul 26	351.41000 -39.85	392.50	342.48	391.06	18,791,694
01 Jul 26	391.26001 -42.07	415.49	381.00	404.97	18,565,000
30 Jun 26	433.32999 +22.42	438.50	414.01	416.29	16,885,084
29 Jun 26	410.91000 +31.82	414.98	379.10	383.01	14,049,627
26 Jun 26	379.09000 -22.73	389.88	374.31	385.50	19,491,180
25 Jun 26	401.82001 +27.02	407.99	372.30	407.99	16,728,110
24 Jun 26	374.79999 +3.47	376.98	361.41	366.86	11,402,051
23 Jun 26	371.32999 -38.21	377.10	365.26	369.70	15,743,201
22 Jun 26	409.54001 +20.50	409.75	392.08	398.39	14,100,255
18 Jun 26	389.04001 +14.86	401.00	386.90	397.22	21,359,688
17 Jun 26	374.17999 +4.84	397.63	373.24	382.00	10,900,843
16 Jun 26	369.34000 -19.58	393.00	368.77	385.14	11,831,739
15 Jun 26	388.92001 +22.11	393.07	382.39	385.99	13,459,830
12 Jun 26	366.81000 +4.29	373.82	354.89	359.39	9,256,632
11 Jun 26	362.51999 +40.72	364.81	336.20	336.64	14,549,951
10 Jun 26	321.79999 -5.36	348.16	318.95	323.29	14,027,796
09 Jun 26	327.16000 +2.71	349.09	306.01	335.50	14,242,870
08 Jun 26	324.45001 +21.17	330.68	315.00	318.55	11,411,860
05 Jun 26	303.28000 -33.13	323.42	302.74	320.37	13,222,362
04 Jun 26	336.41000 -7.30	342.37	324.71	329.75	8,171,112
03 Jun 26	343.70999 +9.30	346.19	332.13	335.05	8,527,434
02 Jun 26	334.41000 +17.29	335.55	320.86	324.42	8,512,959
01 Jun 26	317.12000 -1.06	320.83	307.04	309.27	7,963,945
29 May 26	318.17999 +0.18	324.25	316.81	322.00	10,621,650
28 May 26	318.00000 -0.93	322.64	308.74	317.45	8,334,984
27 May 26	318.92999 -3.75	333.33	314.28	331.67	8,789,735
26 May 26	322.67999 +17.33	323.98	309.65	314.77	9,742,036
22 May 26	305.35001 +3.11	309.98	303.18	305.73	7,839,410
21 May 26	302.23999 +10.15	303.18	291.80	292.67	9,137,329
20 May 26	292.09000 +18.71	293.63	277.52	279.58	8,544,246
19 May 26	273.38000 -4.58	278.73	263.71	267.95	8,289,402
18 May 26	277.95999 -6.76	294.56	273.08	292.74	8,530,321
15 May 26	284.72000 -14.43	289.44	276.48	289.44	9,538,699
14 May 26	299.14999 +3.71	302.00	293.01	296.33	5,523,153
13 May 26	295.44000 +6.20	298.98	287.18	295.27	6,940,877
12 May 26	289.23999 -6.81	290.35	277.77	287.21	8,511,341
11 May 26	296.04999 +2.00	300.00	292.51	292.51	8,530,615
08 May 26	294.04999 +7.53	297.42	287.52	295.71	8,969,088
07 May 26	286.51999 -10.65	297.99	283.14	297.03	8,828,607
06 May 26	297.17001 +21.37	297.87	285.85	287.00	14,535,005
05 May 26	275.79999 +17.23	280.00	266.64	266.64	11,792,062
04 May 26	258.57001 +1.85	263.08	254.95	256.68	6,458,610
01 May 26	256.72000 -1.14	260.44	250.12	255.14	7,994,034
30 Apr 26	257.85999 +9.11	258.58	248.66	252.39	10,347,302
29 Apr 26	248.75000 -2.48	253.96	241.60	253.17	9,529,310
28 Apr 26	251.23000 -8.24	253.70	243.04	251.98	11,332,560
27 Apr 26	259.47000 -8.31	268.83	256.31	267.76	8,065,408
24 Apr 26	267.78000 +9.22	275.84	266.88	267.50	12,031,295
23 Apr 26	258.56000 -6.99	272.82	253.28	265.05	12,216,600
22 Apr 26	265.54999 +7.18	266.14	257.40	261.71	9,493,144
21 Apr 26	258.37000 -4.79	265.60	256.71	263.81	7,830,288
20 Apr 26	263.16000 -4.44	267.65	262.54	267.10	5,989,903
17 Apr 26	267.60001 +6.64	268.76	262.42	267.97	8,411,652
16 Apr 26	260.95999 -4.20	266.25	259.18	263.48	7,790,960
15 Apr 26	265.16000 -7.25	267.99	255.48	267.00	11,324,225
14 Apr 26	272.41000 +5.09	273.50	264.90	271.86	8,387,930
13 Apr 26	267.32001 +3.66	267.54	260.85	263.12	8,712,307
10 Apr 26	263.66000 +4.90	268.23	259.33	263.18	9,124,738
09 Apr 26	258.76001 +12.27	259.00	247.35	248.33	9,622,775
08 Apr 26	246.49001 +22.14	249.19	241.49	242.75	10,986,508
07 Apr 26	224.35001 +3.70	224.49	216.50	218.24	6,645,233
06 Apr 26	220.64999 +2.21	221.56	216.53	220.13	4,031,245
02 Apr 26	218.44000 -3.57	222.01	208.80	208.84	6,713,233
01 Apr 26	222.00999 +8.35	225.50	215.00	215.45	10,697,587
31 Mar 26	213.66000 +13.73	213.84	203.01	205.99	11,528,620
30 Mar 26	199.92999 -11.48	216.29	198.60	214.55	11,834,493
27 Mar 26	211.41000 -0.21	217.00	209.00	209.66	8,503,305
26 Mar 26	211.62000 -21.83	226.88	211.38	225.74	13,409,404
25 Mar 26	233.45000 -5.39	237.10	227.36	236.15	8,271,682
24 Mar 26	238.84000 +5.53	241.37	230.16	230.16	7,287,729
23 Mar 26	233.31000 +4.95	239.52	227.07	230.39	9,425,962
20 Mar 26	228.36000 -5.63	236.84	222.04	234.32	26,058,964
19 Mar 26	233.99001 +9.28	235.14	215.00	218.17	10,049,950
18 Mar 26	224.71001 -1.76	232.32	222.98	226.74	12,355,415
17 Mar 26	226.47000 +7.07	226.71	218.55	220.52	9,933,217
16 Mar 26	219.39999 +7.20	221.46	215.95	217.95	9,533,106
13 Mar 26	212.20000 +2.71	218.00	211.23	212.34	8,877,798
12 Mar 26	209.49001 -9.38	215.16	208.00	213.67	9,090,730
11 Mar 26	218.87000 +3.64	221.62	214.00	214.45	7,160,496
10 Mar 26	215.23000 +4.08	220.82	210.88	211.00	10,324,949
09 Mar 26	211.14999 +11.82	211.50	194.08	195.00	13,098,780
06 Mar 26	199.33000 -15.35	211.24	198.45	205.45	13,597,779
05 Mar 26	214.67999 -8.31	222.41	208.13	218.41	10,209,281
04 Mar 26	222.99001 +5.72	225.12	219.00	221.71	8,311,562
03 Mar 26	217.27000 -13.73	224.12	215.79	223.77	12,090,226
02 Mar 26	231.00000 -2.89	233.83	227.23	229.28	10,244,359
27 Feb 26	233.89000 -5.18	240.10	232.68	233.46	12,871,202
26 Feb 26	239.07001 -10.41	248.50	230.70	246.03	10,621,150
25 Feb 26	249.48000 +5.23	256.68	248.39	249.89	9,418,072
24 Feb 26	244.25000 +1.98	247.76	238.98	243.45	8,850,713
23 Feb 26	242.27000 -2.65	249.40	237.37	245.35	9,401,064
20 Feb 26	244.92000 +7.53	245.76	236.96	237.54	8,550,839
19 Feb 26	237.39000 -2.70	237.92	231.42	234.07	6,366,910
18 Feb 26	240.09000 +4.51	245.27	234.10	236.38	10,095,399
17 Feb 26	235.58000 +0.05	238.15	228.88	231.45	7,368,503
13 Feb 26	235.53000 +4.24	242.78	233.39	236.18	9,777,279
12 Feb 26	231.28999 -3.83	238.91	229.64	236.33	10,571,680
11 Feb 26	235.12000 +8.51	240.34	230.04	235.54	9,548,037
10 Feb 26	226.61000 -2.67	229.31	220.25	229.28	7,899,214
09 Feb 26	229.28000 -1.73	231.32	223.39	229.01	9,951,540
06 Feb 26	231.00999 +17.70	232.45	218.76	220.67	13,706,173
05 Feb 26	213.31000 +3.53	215.85	204.57	208.13	10,676,054
04 Feb 26	209.78000 -20.32	231.11	205.11	229.87	19,530,816
03 Feb 26	230.10001 -7.40	246.62	226.88	244.89	13,406,665
02 Feb 26	237.50000 +4.04	242.95	232.00	233.33	13,188,964
30 Jan 26	233.46001 -14.71	251.87	232.00	244.26	18,134,820
29 Jan 26	248.17000 +8.59	251.38	236.82	245.61	16,545,150
28 Jan 26	239.58000 +1.12	243.99	237.14	241.27	15,053,222
27 Jan 26	238.46001 +15.59	239.50	228.76	230.63	11,857,740
26 Jan 26	222.87000 +4.93	225.35	215.93	218.98	10,138,160
23 Jan 26	217.94000 -2.76	223.36	213.87	217.87	10,156,786
22 Jan 26	220.70000 -7.69	236.10	219.76	235.56	11,900,828
21 Jan 26	228.39000 +5.98	232.90	220.66	223.05	12,364,961
20 Jan 26	222.41000 -0.55	226.15	217.61	218.21	11,391,144
16 Jan 26	222.96001 +5.49	225.69	219.00	221.90	14,347,819
15 Jan 26	217.47000 +8.68	229.57	217.21	228.15	15,223,799
14 Jan 26	208.78999 -5.59	211.31	206.61	211.13	18,163,516
13 Jan 26	214.38000 -6.02	220.57	213.39	219.42	12,723,133
12 Jan 26	220.39999 +2.04	222.58	215.18	216.12	10,732,335
09 Jan 26	218.36000 +17.40	219.59	202.72	204.66	16,758,578
08 Jan 26	200.96001 -2.12	203.22	195.04	202.87	13,628,403
07 Jan 26	203.08000 -3.88	205.38	199.80	202.58	15,121,022
06 Jan 26	206.96001 +12.20	210.45	197.15	197.79	18,578,110
05 Jan 26	194.75999 +9.70	198.36	190.12	190.12	16,268,153
02 Jan 26	185.06000 +13.88	185.78	177.50	177.85	11,957,364
31 Dec 25	171.17999 -2.60	174.91	170.76	174.49	4,909,811
30 Dec 25	173.78000 -2.09	177.36	173.59	176.54	5,662,142
29 Dec 25	175.87000 -2.20	179.23	174.75	176.50	6,114,148
26 Dec 25	178.07001 +0.74	179.80	177.80	178.43	5,212,663
24 Dec 25	177.33000 +2.17	177.56	175.20	175.26	2,266,523
23 Dec 25	175.16000 -0.10	177.29	174.78	175.26	6,394,026
22 Dec 25	175.25999 +2.99	175.96	171.49	175.68	10,882,750
19 Dec 25	172.27000 +7.57	173.58	166.08	166.08	38,080,832
18 Dec 25	164.70000 +9.72	168.29	162.00	163.19	12,961,868
17 Dec 25	154.98000 -8.28	164.52	153.60	163.86	11,662,229
16 Dec 25	163.25999 -1.04	166.19	160.79	164.50	7,783,065
15 Dec 25	164.30000 +3.78	166.87	162.16	163.40	10,108,974
12 Dec 25	160.52000 -8.19	167.80	159.09	166.84	10,826,063
11 Dec 25	168.71001 +0.45	169.15	160.32	165.66	10,000,003
10 Dec 25	168.25999 +2.45	169.69	162.54	165.09	9,259,635
09 Dec 25	165.81000 +3.07	166.36	160.75	160.75	8,122,227
08 Dec 25	162.74001 +4.04	164.62	160.85	161.98	10,152,761
05 Dec 25	158.70000 +1.61	161.05	157.88	159.01	7,834,084
04 Dec 25	157.09000 -2.66	158.52	154.92	157.05	8,831,368
03 Dec 25	159.75000 +1.56	160.10	153.15	156.88	9,921,218
02 Dec 25	158.19000 +3.40	159.45	155.66	155.85	10,524,998
01 Dec 25	154.78999 -1.21	156.79	153.25	154.85	7,369,398
28 Nov 25	156.00000 +0.86	156.20	153.83	156.20	4,911,368
26 Nov 25	155.14000 +3.21	156.97	152.50	152.96	8,209,592
25 Nov 25	151.92999 +1.55	152.80	145.50	149.54	9,673,208
24 Nov 25	150.38000 +7.73	152.56	144.43	145.60	22,979,704
21 Nov 25	142.64999 +3.06	144.41	135.50	139.80	14,654,566
20 Nov 25	139.59000 -9.21	154.37	138.30	153.46	13,499,454
19 Nov 25	148.80000 +5.56	150.40	145.51	146.77	9,730,557
18 Nov 25	143.24001 -4.22	147.44	142.50	145.25	12,695,578
17 Nov 25	147.46001 -0.80	153.81	145.94	147.31	10,477,673
14 Nov 25	148.25999 -5.06	152.95	145.37	147.51	15,076,125
13 Nov 25	153.32001 -8.10	160.31	151.73	158.89	13,419,952
12 Nov 25	161.42000 +2.24	162.16	158.48	161.31	8,944,915
11 Nov 25	159.17999 -7.19	164.62	157.71	164.17	9,031,534
10 Nov 25	166.37000 +7.02	167.15	163.70	164.55	10,020,011
07 Nov 25	159.35001 -2.84	159.95	153.20	159.82	11,587,350
06 Nov 25	162.19000 -2.86	165.21	160.19	163.39	9,592,325
05 Nov 25	165.05000 +9.27	166.92	157.00	157.57	11,116,919
04 Nov 25	155.78000 -5.46	161.09	155.16	155.63	10,931,789
03 Nov 25	161.24001 +3.78	162.24	159.00	159.99	7,295,171
31 Oct 25	157.46001 -3.55	164.06	156.60	162.55	9,647,414
30 Oct 25	161.00999 +0.34	165.22	160.30	162.37	10,339,631
29 Oct 25	160.67000 +5.05	163.09	158.09	158.25	12,783,323
28 Oct 25	155.62000 -1.28	156.13	154.28	155.52	7,893,796
27 Oct 25	156.89999 +5.22	158.24	155.74	156.14	13,276,465
24 Oct 25	151.67999 +4.14	153.21	148.00	149.91	10,925,126
23 Oct 25	147.53999 +6.29	148.46	137.37	138.00	13,304,824
22 Oct 25	141.25000 -3.79	145.74	136.86	144.90	16,927,780
21 Oct 25	145.03999 +0.99	145.43	142.47	143.98	8,855,592
20 Oct 25	144.05000 +2.54	146.48	143.43	143.49	8,878,900
17 Oct 25	141.50999 -0.86	142.65	139.82	142.26	6,360,196
16 Oct 25	142.37000 -2.41	147.58	140.37	147.58	11,516,906
15 Oct 25	144.78000 +6.47	145.22	141.10	144.00	9,722,650
14 Oct 25	138.31000 +0.50	140.92	134.04	134.10	10,500,952
13 Oct 25	137.81000 +6.44	138.90	136.58	138.09	10,048,074
10 Oct 25	131.37000 -9.63	141.80	131.02	140.60	18,530,718
09 Oct 25	141.00000 -1.54	142.86	140.58	141.75	8,094,938
08 Oct 25	142.53999 +2.19	142.88	137.61	137.91	13,674,467
07 Oct 25	140.35001 -8.80	149.36	139.50	149.23	16,413,609
06 Oct 25	149.14999 +3.34	153.70	149.12	149.90	10,988,023
03 Oct 25	145.81000 -1.18	147.91	144.60	145.82	8,960,117
02 Oct 25	146.99001 +4.20	147.35	143.71	146.96	16,290,074
01 Oct 25	142.78999 +8.89	143.09	131.94	132.41	15,535,155
30 Sep 25	133.89999 +2.81	134.21	130.81	131.35	10,234,822
29 Sep 25	131.09000 +2.76	133.36	131.03	133.08	10,919,297
26 Sep 25	128.33000 +0.20	128.76	126.37	127.94	8,788,993
25 Sep 25	128.13000 -0.19	129.06	125.02	126.44	9,425,082
24 Sep 25	128.32001 -3.61	130.23	127.02	130.00	12,398,314
23 Sep 25	131.92999 -0.27	133.57	129.36	129.75	11,660,837
22 Sep 25	132.20000 +5.28	132.63	129.16	129.80	13,366,367
19 Sep 25	126.92000 +0.60	127.80	125.00	126.36	24,154,936
18 Sep 25	126.32000 +4.42	128.70	125.04	126.55	13,684,894
17 Sep 25	121.90000 +1.43	123.28	119.51	120.82	10,557,309
16 Sep 25	120.47000 +1.26	120.97	118.67	119.97	9,892,871
15 Sep 25	119.21000 +2.25	119.33	117.03	117.80	9,765,273
12 Sep 25	116.96000 +1.38	117.50	115.88	115.92	11,060,492
11 Sep 25	115.58000 +8.22	115.90	108.29	108.35	20,070,344
10 Sep 25	107.36000 +1.79	107.78	104.61	106.70	12,279,374
09 Sep 25	105.57000 +0.50	105.82	104.46	104.91	7,251,752
08 Sep 25	105.07000 +2.12	106.37	104.47	105.00	7,972,739
05 Sep 25	102.95000 +2.53	103.01	100.68	101.70	8,142,017
04 Sep 25	100.42000 +2.68	101.11	97.16	97.66	8,822,427
03 Sep 25	97.74000 +0.71	97.86	96.44	97.03	11,019,334
02 Sep 25	97.03000 -3.12	97.26	94.11	95.76	14,695,218
29 Aug 25	100.15000 -3.94	102.69	98.81	101.91	12,178,819
28 Aug 25	104.09000 +0.42	104.90	102.96	104.00	7,375,201
27 Aug 25	103.67000 +0.04	103.78	102.36	103.17	7,214,720
26 Aug 25	103.63000 +2.35	103.99	101.10	101.30	11,781,062
25 Aug 25	101.28000 +1.20	101.75	99.90	99.98	5,438,511
22 Aug 25	100.08000 +1.67	102.55	98.59	99.05	9,689,672
21 Aug 25	98.41000 -0.74	99.85	97.14	98.76	10,706,519
20 Aug 25	99.15000 -1.18	101.01	97.32	100.99	14,287,717
19 Aug 25	100.33000 +1.45	100.63	98.20	98.83	11,622,873
18 Aug 25	98.88000 -0.63	99.80	98.40	99.00	15,119,258
15 Aug 25	99.51000 -7.87	105.89	99.26	104.68	23,155,664
14 Aug 25	107.38000 +0.64	108.02	105.59	106.20	11,163,780
13 Aug 25	106.74000 +1.46	107.49	105.45	106.50	12,118,627
12 Aug 25	105.28000 +3.28	105.64	101.39	102.65	11,892,040
11 Aug 25	102.00000 +0.25	104.15	101.71	103.90	8,637,010
08 Aug 25	101.75000 +2.60	102.22	98.99	99.15	8,765,140
07 Aug 25	99.15000 +3.21	100.19	97.97	98.60	9,572,342
06 Aug 25	95.94000 -0.74	96.47	94.27	96.30	10,631,883
05 Aug 25	96.68000 -1.73	99.35	95.62	98.78	12,100,125
04 Aug 25	98.41000 +2.04	98.81	96.64	97.43	11,876,711
01 Aug 25	96.37000 +1.53	96.66	92.47	92.71	16,601,018
31 Jul 25	94.84000 -4.25	95.63	90.93	91.01	27,661,828
30 Jul 25	99.09000 +0.15	100.65	97.95	99.52	12,529,412
29 Jul 25	98.94000 +0.32	100.22	98.03	99.39	7,283,710
28 Jul 25	98.62000 +1.66	99.53	97.92	98.98	8,156,109
25 Jul 25	96.96000 -0.82	97.33	96.32	96.70	8,914,433
24 Jul 25	97.78000 +0.68	98.62	97.03	97.57	9,076,557
23 Jul 25	97.10000 -0.59	98.38	96.39	98.26	12,013,926
22 Jul 25	97.69000 -4.05	101.12	97.04	101.00	14,170,107
21 Jul 25	101.74000 +1.08	102.59	100.73	100.88	7,026,672
18 Jul 25	100.66000 -0.13	101.73	100.36	101.24	8,115,453
17 Jul 25	100.79000 +0.42	101.38	98.26	99.46	9,745,949
16 Jul 25	100.37000 -0.70	100.42	96.19	97.72	15,369,651
15 Jul 25	101.07000 +1.45	102.19	100.61	101.54	9,190,586
14 Jul 25	99.62000 -2.11	101.00	98.78	100.57	12,938,072
11 Jul 25	101.73000 +0.67	102.03	100.27	100.33	6,203,800
10 Jul 25	101.06000 +1.25	101.65	100.18	100.92	6,572,420
09 Jul 25	99.81000 -0.02	101.08	98.91	99.80	7,323,033
08 Jul 25	99.83000 +1.69	100.29	98.22	98.82	9,570,186
07 Jul 25	98.14000 -0.67	98.92	97.71	98.36	7,239,587
03 Jul 25	98.81000 -0.02	99.50	98.65	98.83	5,028,931
02 Jul 25	98.83000 +2.02	98.95	95.20	95.85	11,023,029
01 Jul 25	96.81000 -0.53	97.32	94.49	96.59	9,760,336
30 Jun 25	97.34000 +0.14	97.67	96.85	97.55	8,218,267
27 Jun 25	97.20000 +0.36	98.02	96.39	97.04	10,780,969
26 Jun 25	96.84000 +0.82	96.93	95.83	96.28	9,477,473
25 Jun 25	96.02000 +0.39	97.37	95.32	96.25	8,690,475
24 Jun 25	95.63000 +4.02	95.77	93.23	93.23	12,291,281
23 Jun 25	91.61000 +1.12	92.76	90.29	91.37	12,551,325
20 Jun 25	90.49000 -1.75	93.43	87.75	93.05	22,925,170
18 Jun 25	92.24000 -0.42	93.60	91.80	93.04	9,373,893
17 Jun 25	92.66000 -0.75	95.01	92.55	93.34	10,229,506
16 Jun 25	93.41000 +3.89	93.58	90.86	90.95	11,642,113
13 Jun 25	89.52000 -2.14	91.23	88.18	88.77	10,979,027
12 Jun 25	91.66000 +0.71	91.90	90.49	90.62	5,989,729
11 Jun 25	90.95000 -0.05	91.99	89.87	91.39	10,646,545
10 Jun 25	91.00000 +2.70	91.37	88.34	88.79	11,118,929
09 Jun 25	88.30000 +1.95	89.33	87.02	87.10	14,496,238
06 Jun 25	86.35000 +1.44	87.58	85.86	86.26	7,877,822
05 Jun 25	84.91000 +0.14	86.34	84.34	85.50	10,917,372
04 Jun 25	84.77000 +1.11	85.04	83.49	84.21	7,992,220
03 Jun 25	83.66000 +1.18	84.01	81.95	82.07	8,920,692
02 Jun 25	82.48000 +1.69	82.53	80.43	80.58	8,246,254
30 May 25	80.79000 -3.37	83.81	79.49	83.67	19,191,608
29 May 25	84.16000 +0.16	86.26	83.61	85.85	8,239,828
28 May 25	84.00000 +0.06	85.03	83.58	83.97	9,464,088
27 May 25	83.94000 +2.88	84.11	82.31	83.04	9,530,217
23 May 25	81.06000 -1.50	81.39	79.78	80.12	8,276,670
22 May 25	82.56000 -0.23	83.82	82.05	82.64	6,241,631
21 May 25	82.79000 -1.50	84.78	82.23	83.21	8,082,654
20 May 25	84.29000 +0.47	84.35	83.05	83.53	6,913,293
19 May 25	83.82000 -0.61	84.45	82.54	82.70	9,222,315
16 May 25	84.43000 -0.36	84.46	82.53	84.41	10,100,366
15 May 25	84.79000 -0.18	85.26	83.50	84.23	9,058,033
14 May 25	84.97000 -0.28	86.04	84.33	85.14	8,654,510
13 May 25	85.25000 +3.00	85.78	82.25	82.36	11,920,152
12 May 25	82.25000 +6.89	82.55	80.67	80.67	17,456,944
09 May 25	75.36000 +0.46	76.30	74.65	75.69	7,036,956
08 May 25	74.90000 -0.16	76.42	74.82	76.10	10,469,426
07 May 25	75.06000 +1.90	75.29	72.91	73.44	9,987,702
06 May 25	73.16000 -0.75	73.88	72.59	72.59	6,892,727
05 May 25	73.91000 -0.61	74.90	73.78	73.88	6,960,773
02 May 25	74.52000 +2.79	75.49	73.69	74.25	13,339,390
01 May 25	71.73000 +0.06	73.53	71.40	72.18	14,147,596
30 Apr 25	71.67000 +0.77	71.84	68.53	68.89	11,233,869
29 Apr 25	70.90000 -0.67	71.66	70.22	70.89	8,583,787
28 Apr 25	71.57000 +0.15	71.94	70.04	70.95	10,255,024
25 Apr 25	71.42000 +0.52	72.29	70.29	70.33	9,751,468
24 Apr 25	70.90000 +4.17	71.21	67.55	69.67	18,159,372
23 Apr 25	66.73000 +3.25	68.01	66.34	66.81	18,214,736
22 Apr 25	63.48000 +1.09	64.02	62.56	62.97	10,857,329
21 Apr 25	62.39000 -1.37	62.67	61.14	62.36	14,302,862
17 Apr 25	63.76000 -1.38	65.38	63.48	65.34	13,847,742
16 Apr 25	65.14000 -3.30	66.82	62.95	65.24	17,845,300
15 Apr 25	68.44000 +0.58	69.54	67.95	68.09	10,674,214
14 Apr 25	67.86000 +0.38	69.36	66.91	68.64	9,944,994
11 Apr 25	67.48000 +1.05	67.96	64.58	65.69	14,706,234
10 Apr 25	66.43000 -4.68	68.00	63.27	68.00	20,011,816
09 Apr 25	71.11000 +10.86	71.87	59.92	60.69	29,544,680
08 Apr 25	60.25000 -1.95	66.11	58.74	64.65	19,560,762
07 Apr 25	62.20000 +3.11	66.10	56.32	57.92	28,191,408
04 Apr 25	59.09000 -6.13	63.07	57.97	62.51	26,250,892
03 Apr 25	65.22000 -8.56	70.55	65.11	70.22	19,479,420
02 Apr 25	73.78000 +0.95	74.80	71.56	71.72	7,641,356
01 Apr 25	72.83000 +0.13	72.85	70.75	72.04	9,066,228
31 Mar 25	72.70000 +0.09	72.85	70.44	71.60	11,778,105
28 Mar 25	72.61000 -2.20	75.30	72.23	74.63	9,541,529
27 Mar 25	74.81000 -1.33	76.07	74.35	75.89	8,441,793
26 Mar 25	76.14000 -1.53	77.86	75.13	77.75	7,328,928
25 Mar 25	77.67000 -0.32	78.37	77.47	77.85	6,437,289
24 Mar 25	77.99000 +2.15	78.78	77.38	77.74	7,954,750
21 Mar 25	75.84000 -1.71	76.37	75.27	76.00	20,061,992
20 Mar 25	77.55000 -0.38	78.10	76.44	76.69	10,689,081
19 Mar 25	77.93000 +0.57	79.48	76.86	77.37	8,907,236
18 Mar 25	77.36000 -0.95	77.84	76.17	77.48	8,094,731
17 Mar 25	78.31000 -0.38	79.14	77.11	77.11	9,555,235
14 Mar 25	78.69000 +3.43	79.08	76.52	76.75	11,862,048
13 Mar 25	75.26000 -1.33	77.27	74.54	76.11	9,746,151
12 Mar 25	76.59000 +3.23	77.66	75.17	75.31	12,702,064
11 Mar 25	73.36000 -0.45	75.39	72.45	74.08	12,617,543
10 Mar 25	73.81000 -5.20	77.38	72.70	76.90	16,626,906
07 Mar 25	79.01000 +2.54	79.49	75.34	76.65	14,160,264
06 Mar 25	76.47000 -2.58	78.57	75.86	77.13	13,195,498
05 Mar 25	79.05000 +2.61	79.41	75.52	76.76	15,404,767
04 Mar 25	76.44000 +0.66	78.47	74.08	76.03	15,417,740
03 Mar 25	75.78000 -0.96	79.75	74.55	77.93	14,787,065
28 Feb 25	76.74000 +0.57	78.18	75.37	76.75	22,608,252
27 Feb 25	76.17000 -5.13	82.17	76.04	81.65	14,830,208
26 Feb 25	81.30000 +1.01	82.93	80.65	81.69	12,427,523
25 Feb 25	80.29000 -3.05	83.70	79.93	83.06	19,088,088
24 Feb 25	83.34000 -2.68	86.71	83.22	86.45	11,728,673
21 Feb 25	86.02000 -3.00	90.22	85.72	89.64	12,860,943
20 Feb 25	89.02000 +1.36	91.72	88.56	89.98	16,888,440
19 Feb 25	87.66000 +1.08	89.80	85.75	86.30	15,588,030
18 Feb 25	86.58000 +3.83	86.81	83.37	84.91	16,205,484
14 Feb 25	82.75000 -0.55	83.61	81.72	82.65	9,149,516
13 Feb 25	83.30000 +1.73	83.66	81.45	81.57	7,845,934
12 Feb 25	81.57000 -1.69	82.14	80.49	81.28	7,973,042
11 Feb 25	83.26000 -0.47	84.50	82.98	83.06	8,903,373
10 Feb 25	83.73000 +1.40	84.67	82.56	83.55	13,613,089
07 Feb 25	82.33000 -0.50	83.51	81.79	83.19	9,698,694
06 Feb 25	82.83000 +0.89	83.06	80.93	81.15	9,768,859
05 Feb 25	81.94000 +2.03	82.11	78.62	79.10	10,707,204
04 Feb 25	79.91000 -0.28	80.58	78.97	79.00	9,538,804
03 Feb 25	80.19000 -0.86	81.56	78.50	78.97	14,537,703
31 Jan 25	81.05000 +0.32	84.21	80.85	81.09	18,840,940
30 Jan 25	80.73000 +5.58	82.09	77.59	79.75	24,878,512
29 Jan 25	75.15000 +0.64	77.49	74.47	77.45	14,558,898
28 Jan 25	74.51000 -1.12	75.67	73.60	75.11	13,597,666
27 Jan 25	75.63000 -4.05	76.83	73.41	76.79	19,881,316
24 Jan 25	79.68000 -1.55	81.70	78.98	81.70	9,091,926
23 Jan 25	81.23000 -2.02	81.39	79.45	80.75	11,383,314
22 Jan 25	83.25000 +1.75	85.19	82.42	82.43	14,716,613
21 Jan 25	81.50000 +1.20	82.43	79.92	80.82	10,978,304
17 Jan 25	80.30000 +1.08	81.81	79.60	81.41	10,350,975
16 Jan 25	79.22000 +3.07	82.83	78.31	78.89	19,156,574
15 Jan 25	76.15000 +1.09	77.27	75.45	75.86	11,085,772
14 Jan 25	75.06000 +0.61	75.13	73.59	75.04	9,033,070
13 Jan 25	74.45000 -0.20	74.58	72.56	73.17	8,321,802
10 Jan 25	74.65000 -2.39	76.23	74.32	76.02	11,957,584
08 Jan 25	77.04000 -0.48	77.75	76.24	77.42	8,690,771
07 Jan 25	77.52000 -0.46	80.14	76.89	78.86	10,896,611
06 Jan 25	77.98000 +2.87	80.15	77.00	77.18	15,164,600
03 Jan 25	75.11000 +2.67	75.28	72.97	73.18	8,983,435
02 Jan 25	72.44000 +0.21	73.92	71.74	72.71	8,075,062
31 Dec 24	72.23000 +0.08	72.80	71.54	72.40	7,191,988
30 Dec 24	72.15000 -1.25	72.59	71.27	72.00	10,381,689
27 Dec 24	73.40000 -0.59	73.76	72.64	73.30	5,444,088
26 Dec 24	73.99000 +0.16	74.56	73.00	73.25	4,584,506
24 Dec 24	73.83000 +0.03	74.17	73.23	74.07	5,611,688
23 Dec 24	73.80000 +2.01	73.99	72.00	72.35	8,485,793
20 Dec 24	71.79000 +0.58	73.47	70.30	70.54	29,285,768
19 Dec 24	71.21000 -3.99	72.91	70.16	72.75	17,426,426
18 Dec 24	75.20000 -2.61	79.31	74.62	78.04	15,804,705
17 Dec 24	77.81000 -0.02	78.74	77.42	77.89	12,617,374
16 Dec 24	77.83000 +1.57	78.13	75.32	76.27	12,749,609
13 Dec 24	76.26000 +0.68	77.32	75.44	76.38	10,427,556
12 Dec 24	75.58000 -2.65	77.36	74.95	77.25	7,892,749
11 Dec 24	78.23000 +3.10	78.72	75.43	76.32	12,875,672
10 Dec 24	75.13000 -2.32	78.25	74.42	78.14	10,620,138
09 Dec 24	77.45000 +0.86	78.25	75.67	76.46	10,742,162
06 Dec 24	76.59000 +1.38	76.69	74.69	75.14	7,812,896
05 Dec 24	75.21000 -3.05	77.88	74.65	77.88	12,921,603
04 Dec 24	78.26000 -0.08	79.83	77.61	79.54	9,328,582
03 Dec 24	78.34000 -0.17	78.70	77.04	77.70	9,874,630
02 Dec 24	78.51000 +4.63	78.86	73.86	73.88	20,035,396
29 Nov 24	73.88000 +2.31	75.77	73.66	73.85	10,734,416
27 Nov 24	71.57000 -1.12	72.87	70.42	72.73	7,838,540
26 Nov 24	72.69000 -1.02	74.47	72.00	74.11	7,260,863
25 Nov 24	73.71000 +1.07	74.03	71.64	74.01	16,658,207
22 Nov 24	72.64000 -0.49	73.27	71.60	72.61	7,888,477
21 Nov 24	73.13000 +3.08	73.45	70.83	71.19	14,483,364
20 Nov 24	70.05000 -0.12	70.22	68.87	70.01	8,749,961
19 Nov 24	70.17000 -0.40	70.52	69.56	70.05	7,408,364
18 Nov 24	70.57000 +0.52	70.80	69.64	69.89	11,401,829
15 Nov 24	70.05000 -4.74	72.71	69.99	71.65	14,509,632
14 Nov 24	74.79000 +0.94	75.64	74.50	75.45	9,806,814
13 Nov 24	73.85000 -1.85	75.07	73.51	74.50	10,787,499
12 Nov 24	75.70000 -0.47	76.67	74.66	76.42	8,913,210
11 Nov 24	76.17000 -2.03	77.89	74.85	77.43	10,109,428
08 Nov 24	78.20000 -1.01	79.36	77.47	78.83	7,428,606
07 Nov 24	79.21000 +2.43	79.46	77.35	78.06	10,016,308
06 Nov 24	76.78000 +0.38	78.09	75.23	77.68	14,970,728
05 Nov 24	76.40000 +2.23	76.79	74.52	74.52	7,900,103
04 Nov 24	74.17000 -0.63	74.98	73.76	74.43	7,773,046
01 Nov 24	74.80000 +0.45	75.47	74.06	74.36	10,280,018
31 Oct 24	74.35000 -2.10	76.10	73.45	76.10	12,739,220
30 Oct 24	76.45000 -1.86	77.20	75.85	76.86	11,002,774
29 Oct 24	78.31000 +2.86	78.74	75.44	75.85	10,741,072
28 Oct 24	75.45000 -2.23	78.03	75.18	77.17	9,263,029
25 Oct 24	77.68000 +1.11	79.60	77.08	77.47	14,568,272
24 Oct 24	76.57000 +3.71	77.48	74.45	76.18	23,035,534
23 Oct 24	72.86000 -0.14	73.46	71.56	72.37	20,569,104
22 Oct 24	73.00000 +0.16	73.40	71.43	72.67	13,161,561
21 Oct 24	72.84000 +0.00	73.10	72.08	72.62	12,101,914
18 Oct 24	72.84000 -0.30	74.23	72.45	74.23	18,473,882
17 Oct 24	73.14000 -1.00	76.60	73.03	76.46	20,886,784
16 Oct 24	74.14000 -2.22	77.50	73.87	77.15	20,441,008
15 Oct 24	76.36000 -9.34	86.56	75.91	85.79	25,312,524
14 Oct 24	85.70000 +2.81	86.30	83.76	83.77	8,135,989
11 Oct 24	82.89000 +0.83	83.74	81.28	81.49	6,525,388
10 Oct 24	82.06000 -0.80	82.95	81.02	81.54	6,933,894
09 Oct 24	82.86000 +1.85	83.46	80.72	80.76	9,073,783
08 Oct 24	81.01000 +0.40	81.61	79.80	80.70	6,769,832
07 Oct 24	80.61000 -0.93	81.42	80.06	80.58	7,466,317
04 Oct 24	81.54000 +0.43	83.09	80.49	82.97	7,570,104
03 Oct 24	81.11000 -0.30	82.12	79.88	79.93	6,349,559
02 Oct 24	81.40900 +1.67	83.04	80.00	80.40	12,554,390
01 Oct 24	79.73800 -1.87	82.18	78.69	81.75	14,368,020
30 Sep 24	81.60800 -1.10	83.10	80.41	82.16	11,001,520
27 Sep 24	82.71200 -2.04	85.38	82.08	85.38	13,783,960
26 Sep 24	84.75000 +4.38	86.32	82.50	86.26	20,450,010
25 Sep 24	80.37500 +1.27	81.28	78.83	78.90	11,371,970
24 Sep 24	79.10600 +0.70	79.80	78.14	79.60	9,885,760
23 Sep 24	78.40800 +1.09	78.59	77.32	77.70	7,381,930
20 Sep 24	77.31900 -1.59	78.00	76.15	77.63	29,056,360
19 Sep 24	78.90700 +3.32	80.07	78.31	79.58	15,717,420
18 Sep 24	75.58700 -1.02	78.00	75.27	77.97	11,363,450
17 Sep 24	76.60400 +0.76	77.60	75.70	77.26	9,319,960
16 Sep 24	75.84700 -1.13	76.07	74.50	75.15	11,512,290
13 Sep 24	76.97200 +2.19	77.25	75.40	75.58	8,308,690
12 Sep 24	74.77800 -1.91	76.55	74.35	76.53	13,546,200
11 Sep 24	76.68500 +3.53	76.91	72.24	73.20	19,667,600
10 Sep 24	73.15600 -0.28	74.03	71.66	73.85	13,390,630
09 Sep 24	73.43100 +0.05	74.42	72.30	74.29	11,401,840
06 Sep 24	73.38300 -2.21	75.64	73.02	75.25	15,221,430
05 Sep 24	75.59200 -0.85	76.90	74.77	75.03	8,164,380
04 Sep 24	76.44400 -0.13	77.28	74.28	75.25	9,396,630
03 Sep 24	76.57200 -5.53	80.66	76.15	80.56	16,690,300
30 Aug 24	82.10100 +2.37	82.38	80.30	82.36	12,329,060
29 Aug 24	79.73200 -0.78	82.70	79.37	81.84	11,901,940
28 Aug 24	80.51100 -1.53	82.15	79.94	81.99	11,586,840
27 Aug 24	82.04400 +0.15	82.88	79.94	81.07	8,892,640
26 Aug 24	81.89100 -2.85	84.34	81.50	84.10	11,153,670
23 Aug 24	84.73700 +1.17	86.21	83.53	85.10	10,628,710
22 Aug 24	83.57200 -3.76	87.70	83.00	87.50	13,665,430
21 Aug 24	87.33300 +1.05	87.70	86.04	86.95	8,442,040
20 Aug 24	86.28600 -1.84	88.21	85.63	88.07	9,907,080
19 Aug 24	88.12801 +1.01	88.20	84.81	86.50	10,219,570
16 Aug 24	87.11400 -1.90	88.14	86.00	87.15	11,194,640
15 Aug 24	89.00999 +4.48	89.51	85.87	86.47	12,064,270
14 Aug 24	84.53300 +0.46	85.67	82.72	84.88	8,574,150
13 Aug 24	84.07600 +2.99	84.22	81.27	81.50	15,004,690
12 Aug 24	81.08900 +0.30	82.25	79.82	80.74	7,251,060
09 Aug 24	80.79000 +0.88	81.63	79.16	80.80	12,271,590
08 Aug 24	79.91300 +5.11	80.12	76.00	78.02	14,804,160
07 Aug 24	74.80500 -2.21	80.33	74.34	79.80	12,085,960
06 Aug 24	77.01700 -0.02	79.50	76.59	77.50	12,110,130
05 Aug 24	77.03900 +0.74	79.38	72.00	74.07	23,391,580
02 Aug 24	76.30000 -6.73	80.54	75.80	80.00	26,995,780
01 Aug 24	83.03300 -9.09	87.99	81.25	85.47	28,500,430
31 Jul 24	92.12400 +6.64	92.47	88.05	89.35	19,052,410
30 Jul 24	85.48600 -3.75	90.51	85.35	90.00	13,314,840
29 Jul 24	89.23400 -0.23	93.13	89.08	90.92	8,237,280
26 Jul 24	89.46400 +1.05	90.87	88.90	90.81	11,459,710
25 Jul 24	88.41200 -2.57	91.77	88.20	91.09	19,107,740
24 Jul 24	90.98700 -4.98	95.22	90.88	95.00	13,158,550
23 Jul 24	95.96900 -1.74	97.73	95.60	96.38	6,657,180
22 Jul 24	97.70600 +6.00	98.12	93.08	94.20	13,012,360
19 Jul 24	91.71100 -3.55	96.70	91.55	95.95	14,085,210
18 Jul 24	95.25999 -1.51	98.42	93.54	98.42	16,182,040
17 Jul 24	96.76800 -10.83	101.92	96.72	101.92	20,732,950
16 Jul 24	107.59900 +0.69	108.23	106.28	107.56	5,771,800
15 Jul 24	106.91100 -0.07	108.19	106.26	106.98	7,111,760
12 Jul 24	106.98199 +0.99	109.34	105.25	105.70	9,419,760
11 Jul 24	105.99400 -6.74	113.00	105.95	112.98	13,064,520
10 Jul 24	112.73000 +1.47	112.95	110.68	111.61	7,564,160
09 Jul 24	111.25500 +1.09	111.87	110.02	110.61	6,211,910
08 Jul 24	110.16100 +1.38	110.59	108.52	108.84	6,556,590
05 Jul 24	108.78001 +0.51	109.45	107.51	109.04	4,879,530
03 Jul 24	108.27400 +0.99	109.12	106.09	107.00	4,307,710
02 Jul 24	107.28200 +1.22	107.34	104.65	104.89	5,505,820
01 Jul 24	106.06300 -0.42	107.19	104.05	106.23	6,144,840
28 Jun 24	106.48500 +0.90	108.67	105.30	106.51	12,114,400
27 Jun 24	105.58299 +0.01	108.48	104.81	107.63	9,149,430
26 Jun 24	105.57600 +0.29	106.91	104.23	105.36	8,786,940
25 Jun 24	105.29000 +2.85	105.45	101.25	102.47	8,645,700
24 Jun 24	102.44200 -2.59	105.70	102.21	104.79	10,184,880
21 Jun 24	105.03500 -1.10	106.46	103.87	106.00	16,482,550
20 Jun 24	106.13100 -2.83	109.34	105.02	109.19	13,717,010
18 Jun 24	108.95799 +1.79	110.18	106.86	107.10	11,029,220
17 Jun 24	107.17000 +3.57	107.34	103.00	103.00	10,496,830
14 Jun 24	103.59800 -0.25	104.21	102.31	102.50	5,483,400
13 Jun 24	103.85000 +0.09	104.48	102.19	102.72	8,616,640
12 Jun 24	103.76300 +3.79	104.09	100.60	101.14	12,953,520
11 Jun 24	99.97500 -0.33	100.10	97.95	99.90	7,099,420
10 Jun 24	100.30700 +4.04	100.85	95.50	95.53	9,588,680
07 Jun 24	96.27200 +0.05	97.23	95.55	97.23	4,765,050
06 Jun 24	96.21900 -0.95	97.43	95.43	96.20	8,032,510
05 Jun 24	97.17200 +4.90	97.26	94.72	94.88	11,639,710
04 Jun 24	92.27299 -1.29	93.70	91.03	93.20	6,664,700
03 Jun 24	93.56300 +0.32	95.24	91.13	94.70	6,780,500
31 May 24	93.24400 -1.83	94.97	90.32	94.87	15,466,640
30 May 24	95.07000 -0.25	96.12	94.15	95.20	10,554,570
29 May 24	95.32400 -1.80	96.08	95.20	95.75	8,238,490
28 May 24	97.12600 +0.07	97.57	95.86	97.50	9,931,920
24 May 24	97.05700 +1.24	98.25	96.11	96.41	7,184,800
23 May 24	95.81300 -0.76	99.27	95.25	99.12	10,571,920
22 May 24	96.57700 +0.18	97.29	94.93	97.12	8,938,350
21 May 24	96.40000 +2.20	97.37	94.18	97.17	12,906,560
20 May 24	94.20399 +3.00	95.00	91.35	91.44	6,645,930
17 May 24	91.20700 -3.08	95.49	90.58	95.24	9,094,700
16 May 24	94.29000 -0.49	95.51	94.25	95.00	8,120,300
15 May 24	94.77500 +3.52	94.84	91.71	92.44	7,131,890
14 May 24	91.25400 +0.88	91.39	89.65	89.90	5,734,510
13 May 24	90.37900 -1.16	92.07	90.25	92.07	7,387,910
10 May 24	91.54200 +0.79	93.12	91.22	91.83	5,099,280
09 May 24	90.75400 -0.57	91.70	90.10	91.70	5,762,740
08 May 24	91.32800 -0.16	91.40	89.90	90.32	5,533,860
07 May 24	91.49100 -0.96	93.00	91.33	92.76	6,741,190
06 May 24	92.45399 +1.60	92.55	91.06	91.53	5,771,310
03 May 24	90.85300 +2.49	91.26	89.55	89.84	8,753,850
02 May 24	88.36800 +1.56	88.52	86.21	88.10	7,245,380
01 May 24	86.81000 -2.63	89.99	86.40	88.31	11,836,820
30 Apr 24	89.44099 -3.44	93.45	89.39	92.39	9,455,180
29 Apr 24	92.88100 +0.34	93.03	91.51	92.15	8,398,140
26 Apr 24	92.53700 +2.39	93.00	89.79	89.84	13,211,210
25 Apr 24	90.14700 +1.66	91.25	88.66	90.93	13,068,800
24 Apr 24	88.48900 -0.25	91.59	88.23	90.73	19,286,570
23 Apr 24	88.74200 +1.93	89.43	86.81	87.80	9,738,050
22 Apr 24	86.80700 -0.22	87.87	85.80	87.64	18,282,680
19 Apr 24	87.02500 -1.87	89.97	86.19	89.49	13,389,370
18 Apr 24	88.89200 -2.33	90.93	88.44	90.92	22,902,840
17 Apr 24	91.22600 -5.10	95.25	91.03	95.00	16,499,150
16 Apr 24	96.32300 +1.71	96.63	94.68	94.88	5,373,880
15 Apr 24	94.61700 -1.09	98.12	93.75	97.59	7,675,200
12 Apr 24	95.70399 -2.64	96.93	95.20	96.30	9,881,300
11 Apr 24	98.34800 +2.18	98.52	96.07	96.40	7,049,470
10 Apr 24	96.16400 -1.17	97.50	95.48	95.90	5,960,520
09 Apr 24	97.33400 +0.61	98.20	95.80	98.03	5,159,520
08 Apr 24	96.72600 -0.13	97.71	96.10	97.41	5,548,590
05 Apr 24	96.85800 +1.69	97.77	96.05	96.59	8,011,330
04 Apr 24	95.16300 -2.67	100.18	94.40	99.26	9,910,310
03 Apr 24	97.83700 +1.10	98.81	96.00	96.18	7,296,930
02 Apr 24	96.73300 -1.45	97.29	95.70	96.70	9,068,180
01 Apr 24	98.17900 +1.02	99.49	97.10	97.20	6,509,310
28 Mar 24	97.15700 +0.59	97.39	96.16	96.60	6,628,470
27 Mar 24	96.56700 -0.16	97.55	95.48	97.28	5,762,370
26 Mar 24	96.72300 -0.42	98.94	96.69	98.05	8,159,540
25 Mar 24	97.14600 -0.64	98.25	96.23	96.23	7,379,570
22 Mar 24	97.79000 -0.47	99.05	97.60	98.47	6,666,650
21 Mar 24	98.25700 +3.35	100.43	97.60	98.31	14,072,040
20 Mar 24	94.90800 +1.80	94.99	92.34	92.60	8,150,100
19 Mar 24	93.10500 +0.58	93.29	90.91	91.40	6,693,390
18 Mar 24	92.52800 +1.52	93.50	92.00	92.24	7,511,670
15 Mar 24	91.00900 -1.56	92.02	90.56	90.89	19,541,210
14 Mar 24	92.56800 -0.10	93.78	91.63	93.40	9,385,390
13 Mar 24	92.67101 -2.41	94.07	92.09	93.70	8,932,780
12 Mar 24	95.08300 +1.96	95.09	92.80	93.35	11,908,920
11 Mar 24	93.12000 -2.54	94.38	92.06	94.31	13,169,740
08 Mar 24	95.66500 -3.79	99.58	95.57	99.27	12,318,530
07 Mar 24	99.45700 +1.27	100.74	98.78	98.90	9,966,190
06 Mar 24	98.18600 +1.88	98.99	97.22	97.67	11,951,800
05 Mar 24	96.31000 -1.44	97.90	95.19	97.00	12,044,360
04 Mar 24	97.75200 -0.40	99.39	97.35	99.12	8,992,310
01 Mar 24	98.15300 +4.33	98.24	94.37	94.50	11,044,810
29 Feb 24	93.82500 +1.56	94.18	92.62	93.65	12,994,800
28 Feb 24	92.26700 -0.81	92.41	91.28	91.72	6,028,790
27 Feb 24	93.07300 -0.80	94.40	92.82	94.04	6,264,480
26 Feb 24	93.87600 +1.03	94.69	93.30	93.66	6,042,500
23 Feb 24	92.85000 -1.59	95.00	92.62	94.71	6,788,160
22 Feb 24	94.43600 +4.24	94.93	92.53	93.00	12,104,360
21 Feb 24	90.19300 +0.15	90.22	88.68	89.50	6,992,220
20 Feb 24	90.04400 -2.56	92.54	89.10	91.89	10,704,390
16 Feb 24	92.60300 +1.22	95.60	92.34	94.04	13,226,650
15 Feb 24	91.37801 -0.19	92.15	90.65	91.78	8,305,360
14 Feb 24	91.57000 +2.31	92.90	90.77	90.86	11,843,470
13 Feb 24	89.25900 -1.54	90.11	87.20	87.53	12,556,660
12 Feb 24	90.80000 -0.36	92.42	90.40	90.55	11,747,580
09 Feb 24	91.15800 +4.72	91.38	87.49	88.00	18,343,180
08 Feb 24	86.43600 +1.58	86.96	84.61	85.20	8,627,030
07 Feb 24	84.85400 +1.39	85.80	83.32	83.77	8,572,040
06 Feb 24	83.46200 -1.67	85.74	82.38	85.29	10,547,880
05 Feb 24	85.13200 +1.26	85.73	83.25	83.88	8,623,000
02 Feb 24	83.87000 +0.65	84.64	82.73	82.73	7,599,230
01 Feb 24	83.22100 +0.70	83.61	82.40	83.18	7,512,900
31 Jan 24	82.51700 -1.06	83.78	81.57	82.20	9,945,280
30 Jan 24	83.57899 -1.00	85.00	83.20	84.11	10,252,670
29 Jan 24	84.58000 +0.68	84.69	83.40	83.57	9,890,670
26 Jan 24	83.90400 -2.66	86.00	83.66	85.30	16,712,900
25 Jan 24	86.56000 +1.74	90.01	86.47	87.70	30,989,410
24 Jan 24	84.81599 +1.78	85.86	83.85	85.00	19,092,770
23 Jan 24	83.03900 -0.31	83.20	82.15	82.96	8,165,790
22 Jan 24	83.35400 +0.72	84.66	82.77	82.91	12,835,110
19 Jan 24	82.63200 +4.07	82.86	79.47	79.87	18,481,710
18 Jan 24	78.56500 +3.28	78.84	77.18	77.59	14,421,140
17 Jan 24	75.29000 -0.82	75.43	74.20	75.28	9,323,290
16 Jan 24	76.11400 +0.15	76.89	74.80	75.43	6,839,570
12 Jan 24	75.96700 -0.05	76.33	75.49	76.07	4,968,530
11 Jan 24	76.02000 +1.05	76.14	74.22	74.96	7,740,880
10 Jan 24	74.96900 -0.23	75.48	73.65	75.38	8,367,130
09 Jan 24	75.20200 -0.51	75.68	74.47	74.63	5,899,150
08 Jan 24	75.71600 +2.48	75.77	73.63	73.63	10,886,790
05 Jan 24	73.24001 +0.13	74.22	72.86	73.46	8,180,160
04 Jan 24	73.10800 -0.58	74.49	72.32	72.58	10,332,390
03 Jan 24	73.69300 -1.24	74.30	72.97	73.20	9,225,140
02 Jan 24	74.93000 -3.40	76.94	74.21	76.88	11,135,520
29 Dec 23	78.32600 -0.64	79.01	77.80	78.75	5,172,990
28 Dec 23	78.96700 -0.53	79.87	78.90	79.78	5,564,110
27 Dec 23	79.49300 -0.08	80.13	79.03	79.90	7,616,700
26 Dec 23	79.57100 +1.57	79.99	78.30	78.30	6,942,910
22 Dec 23	77.99900 +0.31	78.41	77.36	77.69	5,230,440
21 Dec 23	77.69200 +2.20	77.93	76.35	77.85	9,237,220
20 Dec 23	75.49300 -2.61	78.05	75.44	77.21	11,250,850
19 Dec 23	78.10100 +1.11	78.18	76.87	77.22	8,804,840
18 Dec 23	76.99200 -0.36	77.90	75.75	77.56	8,592,380
15 Dec 23	77.35000 +0.63	77.97	76.76	76.93	17,657,410
14 Dec 23	76.72100 +3.26	77.13	73.88	74.04	17,234,370
13 Dec 23	73.46500 +0.34	74.06	72.15	73.29	8,624,260
12 Dec 23	73.12400 -0.44	73.88	72.71	73.30	12,019,000
11 Dec 23	73.55901 +3.24	73.80	70.84	71.02	15,849,430
08 Dec 23	70.31700 -0.49	71.12	69.90	69.95	7,908,550
07 Dec 23	70.80300 +1.32	71.03	69.72	70.32	9,009,340
06 Dec 23	69.48700 -0.23	71.00	69.35	70.90	6,347,890
05 Dec 23	69.71400 -1.29	70.00	68.72	69.63	12,201,430
04 Dec 23	71.00600 -1.20	71.65	70.20	71.56	9,035,610
01 Dec 23	72.20800 +0.62	72.26	70.81	71.21	6,920,140
30 Nov 23	71.59200 +0.19	71.88	70.64	71.88	12,923,980
29 Nov 23	71.39900 +0.36	72.55	71.31	72.00	8,125,040
28 Nov 23	71.03900 -1.21	71.74	70.45	71.23	9,053,410
27 Nov 23	72.24500 +0.50	73.10	71.07	71.50	6,819,390
24 Nov 23	71.75000 +0.00	72.21	71.50	71.65	3,005,970
22 Nov 23	71.74600 +1.01	72.82	71.34	71.50	7,822,500
21 Nov 23	70.73700 -1.18	71.60	70.35	71.60	8,708,930
20 Nov 23	71.91500 +1.88	72.10	69.73	69.73	10,267,940
17 Nov 23	70.03400 -0.01	70.16	68.80	69.16	10,265,170
16 Nov 23	70.04400 +0.25	70.63	69.58	69.90	10,046,590
15 Nov 23	69.79000 +0.30	69.96	69.15	69.82	6,294,640
14 Nov 23	69.49200 +2.15	69.62	68.39	69.10	9,554,950
13 Nov 23	67.34300 -1.20	68.00	67.06	68.00	8,159,670
10 Nov 23	68.54300 +3.52	68.79	65.63	66.11	13,738,110
09 Nov 23	65.02600 +0.27	66.85	64.85	65.00	12,196,440
08 Nov 23	64.75800 +0.63	64.91	64.11	64.46	7,304,160
07 Nov 23	64.12600 +0.22	64.71	63.67	64.00	8,193,810
06 Nov 23	63.90500 +0.50	63.96	62.81	63.41	6,929,620
03 Nov 23	63.40800 +1.08	63.94	62.69	62.92	9,834,020
02 Nov 23	62.32800 +1.66	63.14	61.82	62.25	13,559,780
01 Nov 23	60.66600 +1.84	60.76	58.88	59.29	10,439,250
31 Oct 23	58.82200 +0.47	59.08	57.44	58.63	8,179,490
30 Oct 23	58.35000 -0.05	59.34	57.72	58.24	8,658,600
27 Oct 23	58.40200 -0.11	59.36	58.08	58.43	9,496,860
26 Oct 23	58.51300 +0.18	60.46	58.35	58.91	11,975,960
25 Oct 23	58.33400 -2.07	59.85	58.11	59.67	11,331,530
24 Oct 23	60.40200 +0.44	61.13	59.89	60.52	9,661,300
23 Oct 23	59.95800 -0.08	60.73	58.94	59.63	8,106,020
20 Oct 23	60.03500 -0.16	60.82	59.84	60.37	13,013,050
19 Oct 23	60.19500 -4.03	63.25	60.02	62.69	25,077,980
18 Oct 23	64.22400 -0.77	64.51	62.63	63.80	13,345,940
17 Oct 23	64.99500 -0.07	65.34	62.65	63.81	10,341,460
16 Oct 23	65.07000 +0.56	65.56	64.41	64.78	9,989,840
13 Oct 23	64.51200 -0.98	66.44	64.20	66.10	12,294,890
12 Oct 23	65.49600 +1.32	66.50	64.52	64.53	13,287,450
11 Oct 23	64.17300 +0.73	64.32	63.39	64.10	6,615,460
10 Oct 23	63.43800 +0.67	64.29	62.83	63.35	6,742,360
09 Oct 23	62.76900 -0.04	63.09	61.48	62.12	6,921,950
06 Oct 23	62.81100 +0.23	63.21	60.92	62.07	10,649,200
05 Oct 23	62.58300 -0.65	63.39	62.03	63.30	7,536,700
04 Oct 23	63.23800 +1.43	63.40	62.20	62.44	9,588,390
03 Oct 23	61.81100 -1.28	63.70	61.29	63.01	10,197,120
02 Oct 23	63.08800 +0.41	64.10	62.30	62.72	9,881,750
29 Sep 23	62.67700 -0.08	63.74	62.51	63.65	7,708,420
28 Sep 23	62.75200 +1.36	63.05	60.76	61.10	11,734,160
27 Sep 23	61.39200 +0.79	61.77	60.26	61.20	11,951,100
26 Sep 23	60.60000 -1.46	61.55	60.35	61.19	10,592,390
25 Sep 23	62.05850 +0.15	62.30	61.36	61.53	7,635,220
22 Sep 23	61.91100 +0.87	62.89	61.55	62.00	12,745,250
21 Sep 23	61.03900 -0.85	61.81	60.90	61.02	11,695,710
20 Sep 23	61.88600 -0.63	63.27	61.73	62.75	8,475,910
19 Sep 23	62.51500 -1.05	63.68	62.17	63.57	10,946,100
18 Sep 23	63.56500 +1.25	63.65	61.82	62.08	12,599,140
15 Sep 23	62.31100 -3.33	64.79	61.78	64.70	31,613,000
14 Sep 23	65.64300 -0.22	66.75	65.10	66.72	10,358,670
13 Sep 23	65.86600 +0.60	66.71	65.29	65.75	8,779,090
12 Sep 23	65.27000 -1.10	66.45	65.19	65.42	8,924,270
11 Sep 23	66.36800 -0.52	67.54	65.10	67.36	9,528,810
08 Sep 23	66.88800 -0.78	68.05	66.65	67.35	9,025,330
07 Sep 23	67.67000 -1.95	68.16	66.50	68.10	12,040,220
06 Sep 23	69.62400 -0.45	70.84	68.77	69.72	9,012,810
05 Sep 23	70.07700 -0.12	70.75	69.52	69.82	5,200,040
01 Sep 23	70.19600 -0.04	71.19	69.81	70.93	6,453,750
31 Aug 23	70.24001 +1.59	70.44	68.07	68.07	16,816,270
30 Aug 23	68.65300 +0.19	68.93	67.23	68.38	9,027,110
29 Aug 23	68.46500 +1.83	69.17	66.18	66.32	10,398,140
28 Aug 23	66.63200 +0.61	67.48	66.17	66.98	6,093,040
25 Aug 23	66.02700 +0.43	66.64	64.65	65.88	7,602,330
24 Aug 23	65.59300 -2.22	69.17	65.29	69.07	11,350,230
23 Aug 23	67.80901 +1.13	68.17	66.49	66.64	8,712,890
22 Aug 23	66.68200 -0.24	68.06	66.42	67.74	6,278,880
21 Aug 23	66.92400 +1.63	67.23	65.37	65.50	9,082,530
18 Aug 23	65.29400 +0.44	65.67	63.95	64.26	9,336,000
17 Aug 23	64.85600 +0.23	65.92	64.68	65.02	8,913,920
16 Aug 23	64.62900 -0.95	65.99	64.57	65.95	8,088,110
15 Aug 23	65.58300 -1.14	66.58	65.47	66.12	6,713,180
14 Aug 23	66.72000 +1.52	66.73	64.70	65.10	13,016,650
11 Aug 23	65.19700 -3.44	67.25	65.14	67.08	16,034,810
10 Aug 23	68.63900 +0.03	70.10	68.09	69.16	9,378,430
09 Aug 23	68.60500 -1.00	70.00	68.57	69.68	8,140,230
08 Aug 23	69.60000 -0.94	69.84	68.67	69.56	8,095,770
07 Aug 23	70.53600 +1.49	70.66	69.12	69.80	6,847,720
04 Aug 23	69.04601 -0.29	70.26	68.65	69.34	6,652,860
03 Aug 23	69.33600 +0.75	69.50	67.75	68.12	12,157,500
02 Aug 23	68.58800 -3.00	70.72	68.36	70.52	14,984,830
01 Aug 23	71.59000 -0.26	71.95	70.84	70.88	9,536,820
31 Jul 23	71.84900 -0.28	72.65	71.37	72.15	11,359,750
28 Jul 23	72.12600 +1.93	72.41	70.56	71.03	18,503,720
27 Jul 23	70.19500 +5.96	71.59	67.33	67.50	33,899,648
26 Jul 23	64.23700 -0.79	64.83	63.21	64.20	13,613,940
25 Jul 23	65.02400 +1.12	65.44	63.81	63.90	9,087,210
24 Jul 23	63.90300 +1.54	64.26	62.90	62.95	11,476,270
21 Jul 23	62.36300 +0.81	62.69	61.80	61.95	25,742,220
20 Jul 23	61.55200 -2.46	62.99	61.26	62.97	16,720,110
19 Jul 23	64.01100 -1.58	65.42	63.82	65.25	9,325,870
18 Jul 23	65.59400 -0.41	66.10	64.87	65.42	10,236,850
17 Jul 23	66.00700 +2.15	66.38	63.50	63.50	13,836,600
14 Jul 23	63.85600 +0.03	64.72	63.59	64.21	9,191,150
13 Jul 23	63.83000 +1.57	64.21	62.70	62.70	10,888,550
12 Jul 23	62.26000 +0.32	62.90	61.78	62.90	13,032,880
11 Jul 23	61.94200 -0.82	63.01	60.83	62.85	12,032,830
10 Jul 23	62.76400 +0.98	63.03	61.76	62.00	12,881,930
07 Jul 23	61.78700 -0.31	62.94	61.69	62.19	7,289,010
06 Jul 23	62.10000 -0.76	62.27	61.17	61.74	12,978,500
05 Jul 23	62.85800 -2.24	64.61	62.85	64.41	11,058,720
03 Jul 23	65.09900 +0.81	65.10	63.88	64.29	6,219,340
30 Jun 23	64.28600 +0.25	64.89	63.89	64.43	10,866,540
29 Jun 23	64.03600 -0.18	64.79	63.60	64.76	14,022,910
28 Jun 23	64.21800 -0.70	64.97	63.60	64.00	11,805,520
27 Jun 23	64.91600 +2.88	65.02	62.20	62.37	13,354,950
26 Jun 23	62.03300 +1.16	63.34	61.37	61.42	13,441,180
23 Jun 23	60.87600 -1.11	61.13	60.14	60.95	10,808,180
22 Jun 23	61.98700 +1.41	62.45	59.84	60.11	11,737,320
21 Jun 23	60.58000 -0.85	61.58	60.23	60.93	8,988,080
20 Jun 23	61.42800 +0.16	61.87	60.80	61.08	9,811,300
16 Jun 23	61.26500 -0.83	62.40	61.04	62.36	26,788,100
15 Jun 23	62.10000 -0.90	62.51	61.64	61.77	18,625,180
14 Jun 23	63.00300 +0.45	63.07	61.31	62.00	11,219,350
13 Jun 23	62.55400 -0.20	62.97	61.59	62.50	11,760,720
12 Jun 23	62.75300 +2.09	62.85	60.72	61.27	15,097,030
09 Jun 23	60.65900 -0.79	62.11	60.58	61.83	10,675,900
08 Jun 23	61.45400 +0.38	61.62	60.45	61.19	9,113,080
07 Jun 23	61.07800 -0.14	62.12	60.76	61.29	12,027,060
06 Jun 23	61.22000 +0.66	61.57	59.38	59.61	11,064,440
05 Jun 23	60.56100 -0.81	61.39	60.30	61.16	10,442,970
02 Jun 23	61.36700 -0.62	62.20	60.78	62.00	11,814,250
01 Jun 23	61.98600 +0.32	62.55	60.47	61.67	14,557,380
31 May 23	61.67000 -1.33	63.03	61.39	61.84	26,879,920
30 May 23	62.99600 +0.17	64.46	61.92	64.00	13,655,950
26 May 23	62.82500 +2.62	63.30	60.00	60.50	21,988,520
25 May 23	60.21000 +3.62	60.68	57.99	58.60	20,554,120
24 May 23	56.58700 -0.76	56.91	55.94	56.35	13,255,330
23 May 23	57.34900 -1.16	58.15	57.21	58.01	10,668,500
22 May 23	58.50700 -0.38	59.17	58.17	58.48	10,423,960
19 May 23	58.88600 -0.99	59.57	58.83	59.53	12,253,350
18 May 23	59.87400 +2.46	60.03	57.40	57.40	19,222,690
17 May 23	57.41100 +1.52	58.03	56.01	56.45	16,674,400
16 May 23	55.89350 +0.67	56.42	54.93	55.03	17,388,030
15 May 23	55.22700 +2.52	55.25	53.00	53.00	17,455,810
12 May 23	52.71000 -0.04	53.35	52.14	53.00	9,169,380
11 May 23	52.74800 +0.02	53.08	52.07	52.84	7,162,010
10 May 23	52.73000 +1.15	53.15	52.00	52.41	10,969,560
09 May 23	51.57700 -1.10	51.99	51.21	51.96	10,002,090
08 May 23	52.67900 -0.30	53.15	52.32	53.00	7,956,950
05 May 23	52.97600 +1.75	53.11	51.65	51.90	14,019,330
04 May 23	51.22400 -0.23	51.57	50.72	51.51	7,801,620
03 May 23	51.45500 -0.73	52.70	51.30	52.25	13,627,820
02 May 23	52.18800 -0.20	52.67	51.43	52.38	9,465,790
01 May 23	52.38300 -0.02	53.15	52.13	52.39	8,384,300
28 Apr 23	52.40800 +0.52	52.45	51.25	51.93	11,458,570
27 Apr 23	51.88900 +2.15	51.95	49.34	50.35	19,830,990
26 Apr 23	49.74000 -0.23	50.77	49.52	50.33	12,733,680
25 Apr 23	49.97200 -1.47	51.66	49.95	51.15	13,710,760
24 Apr 23	51.43800 -0.28	51.81	50.64	51.54	10,246,750
21 Apr 23	51.71900 -0.93	52.43	51.38	52.42	14,387,300
20 Apr 23	52.65200 +3.55	53.65	50.81	51.10	40,479,680
19 Apr 23	49.10200 -0.44	49.39	48.27	48.60	17,221,370
18 Apr 23	49.53700 +0.27	50.04	48.91	49.48	8,995,450
17 Apr 23	49.26600 -0.82	49.50	48.31	49.00	12,446,220
14 Apr 23	50.08400 +0.25	50.59	49.26	49.71	9,247,310
13 Apr 23	49.83500 +0.13	50.21	49.05	49.95	12,970,980
12 Apr 23	49.70700 -1.04	51.37	49.61	51.33	9,727,740
11 Apr 23	50.75100 +0.01	51.18	50.56	51.03	9,080,420
10 Apr 23	50.74600 +1.37	51.14	48.61	48.62	13,390,220
06 Apr 23	49.37900 +0.03	49.64	48.05	48.60	9,651,560
05 Apr 23	49.34800 -1.08	49.99	48.65	49.99	16,073,040
04 Apr 23	50.42900 -1.72	52.41	50.12	52.30	12,697,880
03 Apr 23	52.15100 -0.86	52.62	51.46	52.41	11,101,790
31 Mar 23	53.01200 -0.12	53.31	52.54	52.76	11,637,030
30 Mar 23	53.13600 +1.56	53.28	52.20	52.36	20,558,450
29 Mar 23	51.57500 +3.07	52.12	49.23	49.45	20,722,110
28 Mar 23	48.50800 -1.07	49.65	47.88	49.54	14,636,240
27 Mar 23	49.57700 -0.63	50.98	49.47	50.83	11,071,090
24 Mar 23	50.20600 -2.15	51.74	49.88	51.50	13,965,270
23 Mar 23	52.35900 +1.73	53.26	51.33	51.44	15,379,080
22 Mar 23	50.63000 -0.11	52.50	50.58	50.70	12,139,140
21 Mar 23	50.73600 -0.59	52.16	49.81	51.69	10,285,500
20 Mar 23	51.32900 +0.49	51.56	50.57	51.05	7,552,620
17 Mar 23	50.83600 -0.68	51.99	50.38	51.52	17,028,340
16 Mar 23	51.51900 +2.81	51.59	48.05	48.29	17,766,930
15 Mar 23	48.70500 -0.69	48.90	47.40	48.63	12,145,110
14 Mar 23	49.39800 +1.70	49.97	48.46	48.51	13,106,350
13 Mar 23	47.70000 -0.18	48.37	46.70	46.91	9,429,040
10 Mar 23	47.88200 -1.15	49.61	47.35	49.44	11,803,530
09 Mar 23	49.02800 -0.31	50.38	48.83	49.15	13,286,770
08 Mar 23	49.34000 +1.37	49.55	48.17	48.21	10,540,520
07 Mar 23	47.96600 -0.56	48.93	47.67	48.68	9,382,170
06 Mar 23	48.52200 -0.64	49.94	48.28	49.48	9,732,400
03 Mar 23	49.16500 +0.17	49.32	48.01	48.89	16,845,410
02 Mar 23	48.99800 -0.09	49.41	47.43	47.90	8,733,880
01 Mar 23	49.09200 +0.49	49.74	48.72	49.00	8,566,300
28 Feb 23	48.60100 +0.33	49.35	47.92	48.26	10,900,340
27 Feb 23	48.27100 +0.41	49.09	48.12	48.97	7,905,420
24 Feb 23	47.86100 -0.68	48.38	47.37	47.73	10,353,400
23 Feb 23	48.53800 +0.81	49.29	47.35	49.07	12,272,120
22 Feb 23	47.72400 -0.11	48.52	47.43	48.11	10,417,870
21 Feb 23	47.82900 -1.74	49.20	47.71	48.80	12,459,100
17 Feb 23	49.56600 -0.57	49.92	48.75	49.92	13,841,600
16 Feb 23	50.13300 -1.90	51.48	50.03	50.81	10,906,030
15 Feb 23	52.02900 +0.41	52.07	50.39	50.67	8,554,990
14 Feb 23	51.62100 +0.59	52.09	49.91	50.29	9,489,290
13 Feb 23	51.02900 +0.53	51.10	50.23	50.83	8,893,210
10 Feb 23	50.50000 -1.05	51.38	49.84	51.10	10,364,080
09 Feb 23	51.55200 -0.24	53.30	51.24	52.80	10,731,600
08 Feb 23	51.79100 -1.53	53.33	51.45	52.90	11,434,870
07 Feb 23	53.32400 +1.23	53.66	51.68	52.19	12,541,490
06 Feb 23	52.09500 -0.83	53.00	51.83	52.19	10,084,310
03 Feb 23	52.92500 -1.18	54.00	52.65	52.93	12,684,210
02 Feb 23	54.10400 +1.08	54.88	52.98	53.90	20,193,150
01 Feb 23	53.02600 +3.02	53.40	49.85	49.87	24,886,110
31 Jan 23	50.01000 +2.15	50.02	48.00	48.07	18,131,850
30 Jan 23	47.86300 -0.43	48.38	47.34	47.64	15,608,180
27 Jan 23	48.28800 -1.49	49.79	48.26	48.80	17,115,830
26 Jan 23	49.77500 +0.94	49.87	47.40	48.47	24,657,800
25 Jan 23	48.84000 +0.09	49.14	46.70	47.22	17,697,010
24 Jan 23	48.75000 -0.33	49.17	48.39	48.52	9,723,080
23 Jan 23	49.07800 +1.83	49.88	47.24	47.48	16,545,040
20 Jan 23	47.25000 +1.86	47.27	45.68	45.91	12,599,720
19 Jan 23	45.38900 -1.30	46.48	45.36	46.23	10,886,990
18 Jan 23	46.68900 -0.41	48.35	46.65	47.72	11,939,120
17 Jan 23	47.09900 -0.27	47.37	46.34	46.99	9,474,650
13 Jan 23	47.36700 +0.36	47.48	46.23	46.23	12,025,930
12 Jan 23	47.00400 +0.57	47.55	45.34	47.00	14,300,700
11 Jan 23	46.43000 +0.57	46.44	44.56	44.77	15,428,810
10 Jan 23	45.86100 +0.62	45.88	44.72	44.81	10,676,060
09 Jan 23	45.24300 +0.72	46.34	44.46	45.12	14,079,540
06 Jan 23	44.52700 +2.82	44.73	42.04	42.91	14,811,890
05 Jan 23	41.70600 -0.54	42.46	41.26	41.56	9,835,470
04 Jan 23	42.24600 +0.82	42.83	41.65	42.16	10,525,140
03 Jan 23	41.43000 -0.60	43.01	40.73	42.97	13,248,750
30 Dec 22	42.03000 -0.03	42.06	41.08	41.26	7,321,210
29 Dec 22	42.06100 +1.78	42.26	40.81	40.97	12,309,710
28 Dec 22	40.28000 -0.27	40.78	39.93	40.34	8,730,790
27 Dec 22	40.54600 -0.67	41.16	40.48	40.80	11,120,210
23 Dec 22	41.21200 +0.30	41.25	40.06	40.56	10,546,590
22 Dec 22	40.91100 -3.88	43.32	39.71	43.19	31,770,250
21 Dec 22	44.78700 +1.05	45.08	44.01	44.13	9,463,810
20 Dec 22	43.73600 -0.13	44.11	43.27	43.34	9,097,400
19 Dec 22	43.86900 -0.52	44.28	43.21	44.23	10,644,550
16 Dec 22	44.39200 -0.21	44.80	43.81	44.29	17,715,230
15 Dec 22	44.60600 -2.22	45.97	44.40	45.60	15,532,540
14 Dec 22	46.82400 -0.77	48.19	46.42	47.49	12,108,420
13 Dec 22	47.59400 +1.16	49.06	47.00	48.55	15,369,080
12 Dec 22	46.43000 +1.41	46.44	44.90	46.00	12,138,280
09 Dec 22	45.02000 -0.48	45.76	44.44	44.95	9,542,110
08 Dec 22	45.50000 +1.07	45.75	44.41	44.79	12,369,960
07 Dec 22	44.42800 +0.12	45.28	43.96	44.12	11,130,380
06 Dec 22	44.30900 -0.95	45.41	43.90	45.29	9,253,120
05 Dec 22	45.26000 -0.51	46.27	44.86	45.57	10,887,230
02 Dec 22	45.76700 -0.55	46.02	45.04	45.07	11,023,710
01 Dec 22	46.31400 -0.92	47.93	45.67	47.93	13,779,440
30 Nov 22	47.23800 +3.03	47.24	44.13	44.79	22,328,340
29 Nov 22	44.20500 -0.12	45.03	44.01	44.70	9,030,740
28 Nov 22	44.32300 -1.00	45.13	44.15	44.62	11,825,880
25 Nov 22	45.32500 -0.81	45.89	45.33	45.63	3,789,490
23 Nov 22	46.14000 +0.58	46.87	45.60	45.71	8,236,670
22 Nov 22	45.56200 +0.55	45.64	44.42	45.24	14,117,790
21 Nov 22	45.01500 -0.66	45.35	44.44	45.11	9,350,240
18 Nov 22	45.67000 -0.45	47.13	44.86	47.07	17,367,180
17 Nov 22	46.11600 +0.58	46.47	44.50	44.63	15,379,110
16 Nov 22	45.53800 -3.54	46.46	45.21	45.90	30,079,390
15 Nov 22	49.07400 +1.00	50.27	48.22	50.11	22,206,140
14 Nov 22	48.07000 -2.01	50.04	47.99	49.56	23,472,330
11 Nov 22	50.08200 +1.54	50.45	48.02	48.20	26,080,310
10 Nov 22	48.54100 +5.27	48.58	45.50	45.96	37,190,888
09 Nov 22	43.27400 -1.21	44.32	43.01	43.59	17,040,100
08 Nov 22	44.48600 +12.99	44.90	43.08	44.30	22,259,770
14 Oct 22	31.49500 -2.57	34.10	31.43	34.06	30,401,380
13 Oct 22	34.06100 +1.66	34.47	29.96	30.25	45,293,832
12 Oct 22	32.39800 -0.31	33.09	32.32	32.88	36,662,980
11 Oct 22	32.70500 -2.37	35.02	32.23	34.53	53,132,440
10 Oct 22	35.07200 -2.41	37.03	34.04	37.00	39,506,168
07 Oct 22	37.48400 -2.28	38.87	37.18	38.67	20,797,470
06 Oct 22	39.76000 -0.23	40.74	39.52	39.86	13,588,380
05 Oct 22	39.99100 -0.07	40.47	38.50	39.19	14,069,940
04 Oct 22	40.06300 +1.10	40.85	39.75	40.28	20,567,070
03 Oct 22	38.96800 +2.37	39.68	37.07	37.23	25,300,360
30 Sep 22	36.60000 -0.46	37.35	35.80	35.83	19,091,560
29 Sep 22	37.05500 -1.11	37.54	36.42	37.52	15,438,760
28 Sep 22	38.16500 +0.49	38.36	37.23	37.34	10,843,490
27 Sep 22	37.67000 +0.53	38.17	36.93	37.99	11,831,270
26 Sep 22	37.14400 -0.91	38.53	37.11	38.07	11,251,300
23 Sep 22	38.05600 -0.63	38.39	37.36	38.24	14,623,400
22 Sep 22	38.68300 -1.18	39.67	38.58	39.44	15,103,380
21 Sep 22	39.86500 -0.48	41.84	39.84	40.49	10,620,630
20 Sep 22	40.34000 -0.58	40.53	39.94	40.35	8,926,750
19 Sep 22	40.92200 +0.00	41.39	40.32	40.32	9,364,480
16 Sep 22	40.92200 -0.42	41.39	40.32	40.83	18,613,350
15 Sep 22	41.34400 -0.83	42.23	40.77	41.87	11,986,850
14 Sep 22	42.17600 +0.13	42.67	41.46	42.40	10,616,140
13 Sep 22	42.04800 -2.68	43.22	41.82	42.90	18,942,070
12 Sep 22	44.73000 -0.35	45.35	44.21	44.73	9,989,650
09 Sep 22	45.07800 +1.16	45.29	44.54	44.74	12,934,170
08 Sep 22	43.91600 +0.72	44.47	42.40	42.53	14,206,120
07 Sep 22	43.20000 +0.52	43.69	42.20	42.90	12,013,060
06 Sep 22	42.67600 -0.34	43.38	42.19	42.94	11,596,970
02 Sep 22	43.02100 -0.18	44.34	42.74	43.64	13,680,420
01 Sep 22	43.20400 -0.59	43.31	41.84	42.45	18,831,180
31 Aug 22	43.79100 -0.48	44.32	43.28	44.23	12,324,160
30 Aug 22	44.26800 -0.19	45.12	43.48	44.90	14,188,160
29 Aug 22	44.45400 -0.88	45.54	44.37	44.83	9,932,720
26 Aug 22	45.33100 -2.49	47.85	45.17	47.82	15,862,770
25 Aug 22	47.81900 +1.52	47.85	46.36	46.36	9,490,120
24 Aug 22	46.30100 -0.10	46.51	45.70	46.39	6,850,760
23 Aug 22	46.39700 +0.64	46.96	45.83	45.85	8,105,290
22 Aug 22	45.75700 -1.92	46.88	45.58	46.55	14,652,540
19 Aug 22	47.67900 -2.64	49.40	47.62	49.27	20,104,460
18 Aug 22	50.31500 +0.56	50.90	49.22	49.78	12,764,830
17 Aug 22	49.75600 -1.28	50.42	48.58	50.22	14,021,390
16 Aug 22	51.03600 -0.69	51.99	50.74	51.63	12,301,510
15 Aug 22	51.72900 -0.13	52.26	50.92	51.63	9,659,380
12 Aug 22	51.85900 +2.11	51.95	49.95	50.20	12,589,530
11 Aug 22	49.74600 +0.25	51.77	49.20	49.60	18,041,010
10 Aug 22	49.49500 +2.56	49.56	47.05	48.13	19,802,010
09 Aug 22	46.94000 -4.01	48.86	45.70	48.81	28,791,810
08 Aug 22	50.95400 -1.04	52.26	49.86	51.38	10,183,130
05 Aug 22	51.99700 -1.19	52.82	50.89	52.11	10,453,960
04 Aug 22	53.18500 +0.72	53.23	52.18	52.29	16,144,710
03 Aug 22	52.46900 +2.20	52.88	50.48	50.63	22,118,650
02 Aug 22	50.26500 -0.01	50.92	48.96	49.64	14,587,830
01 Aug 22	50.28000 +0.23	50.60	48.68	48.89	20,002,490
29 Jul 22	50.05100 +1.56	50.60	47.65	47.79	24,773,860
28 Jul 22	48.49400 +1.73	48.71	45.33	46.44	23,813,320
27 Jul 22	46.76600 +2.04	47.13	45.40	45.42	16,885,960
26 Jul 22	44.72300 -1.02	45.69	44.54	45.28	11,291,380
25 Jul 22	45.74500 -0.65	45.83	44.74	45.03	11,482,790
22 Jul 22	46.39900 -1.21	47.77	46.10	47.50	13,265,130
21 Jul 22	47.61300 +1.10	47.72	46.16	46.88	13,811,530
20 Jul 22	46.51000 +1.82	46.84	44.44	44.60	18,507,480
19 Jul 22	44.69400 +2.38	44.77	42.99	43.10	14,888,230
18 Jul 22	42.31600 -0.40	43.79	41.97	43.78	9,080,840
15 Jul 22	42.71300 +0.78	42.74	41.20	42.42	13,375,980
14 Jul 22	41.93200 +0.73	42.31	40.12	40.83	11,113,800
13 Jul 22	41.20100 +0.61	41.44	39.60	39.61	9,219,850
12 Jul 22	40.58700 +0.35	41.09	40.18	40.49	9,539,070
11 Jul 22	40.24100 -1.27	41.00	39.85	40.91	11,148,280
08 Jul 22	41.51200 +0.02	41.72	40.54	40.92	9,213,430
07 Jul 22	41.48800 +2.32	41.74	40.20	40.32	13,753,420
06 Jul 22	39.16900 +0.29	39.68	38.37	39.10	12,517,510
05 Jul 22	38.87700 -0.61	39.10	37.59	37.97	26,882,780
01 Jul 22	39.48300 -3.13	41.47	38.65	40.91	29,500,140
30 Jun 22	42.61500 -0.09	43.67	41.50	41.90	10,664,760
29 Jun 22	42.70500 -1.12	43.40	42.50	43.25	11,751,370
28 Jun 22	43.82600 -1.15	45.93	43.68	45.14	9,379,510
27 Jun 22	44.97900 -0.04	45.72	44.63	45.61	7,694,920
24 Jun 22	45.01900 +2.61	45.04	43.12	43.23	14,216,570
23 Jun 22	42.40800 -0.16	43.14	41.54	43.14	9,030,460
22 Jun 22	42.56300 -0.74	43.47	42.05	42.33	11,081,890
21 Jun 22	43.30400 +1.36	44.23	42.70	42.72	12,126,690
17 Jun 22	41.94600 +0.12	42.42	41.14	41.71	17,919,470
16 Jun 22	41.83000 -3.53	44.30	41.27	44.16	19,042,160
15 Jun 22	45.36400 +0.39	46.28	44.45	44.98	15,660,790
14 Jun 22	44.97700 +0.27	45.54	44.51	45.33	11,690,390
13 Jun 22	44.70800 -2.73	46.23	44.52	45.50	14,834,550
10 Jun 22	47.44100 -1.90	48.84	47.38	48.52	10,993,090
09 Jun 22	49.34500 -1.87	51.34	49.32	50.31	8,652,250
08 Jun 22	51.21300 -1.13	52.41	50.80	52.19	9,009,750
07 Jun 22	52.34400 +0.72	52.50	50.84	50.94	11,502,880
06 Jun 22	51.62600 +0.23	53.29	51.37	52.67	7,852,510
03 Jun 22	51.39800 -0.93	52.13	50.92	51.27	13,306,180
02 Jun 22	52.33000 +1.75	52.38	50.20	50.31	11,602,260
01 Jun 22	50.57900 -1.42	52.50	49.96	52.32	10,261,340
31 May 22	52.00300 -1.10	52.60	51.04	52.47	15,011,270
27 May 22	53.10200 +2.18	53.74	51.53	51.72	16,525,670
26 May 22	50.92100 +2.16	51.34	48.09	48.19	12,922,870
25 May 22	48.75800 +1.66	49.16	46.54	46.56	12,887,100
24 May 22	47.09700 -1.23	48.05	46.57	47.75	9,432,380
23 May 22	48.33000 +0.92	48.59	47.20	47.63	10,578,110
20 May 22	47.41200 +0.20	48.42	45.05	48.04	17,158,640
19 May 22	47.21300 -0.53	48.60	47.11	47.95	11,193,160
18 May 22	47.74800 -3.48	50.85	47.46	50.05	17,104,520
17 May 22	51.22700 +2.98	51.64	49.00	49.50	16,355,860
16 May 22	48.24700 -0.94	49.31	47.90	48.64	9,689,860
13 May 22	49.19200 +3.15	49.53	46.50	46.56	19,092,640
12 May 22	46.04300 +1.32	46.21	44.50	44.68	15,557,720
11 May 22	44.72000 -1.19	46.90	44.61	45.49	11,792,640
10 May 22	45.91200 +1.20	46.91	44.65	46.10	14,135,730
09 May 22	44.71500 -3.11	46.24	44.25	46.00	18,486,980
06 May 22	47.82300 -0.31	48.95	46.49	47.67	10,681,230
05 May 22	48.13200 -2.46	49.80	47.31	49.44	14,577,700
04 May 22	50.59200 +2.05	50.76	47.74	48.72	11,879,040
03 May 22	48.53900 +0.61	48.86	47.32	47.66	9,577,550
02 May 22	47.93200 +1.36	47.98	45.92	46.73	12,866,980
29 Apr 22	46.57600 -1.87	49.14	46.49	47.50	14,050,940
28 Apr 22	48.44900 +2.77	48.96	46.26	46.83	16,783,660
27 Apr 22	45.67800 -0.04	46.86	44.95	45.44	12,413,030
26 Apr 22	45.72200 -1.92	47.03	45.67	46.66	14,739,730
25 Apr 22	47.64200 +1.33	48.04	45.91	46.05	14,123,830
22 Apr 22	46.31300 -0.64	47.23	46.04	46.70	20,282,170
21 Apr 22	46.95100 -1.19	49.76	46.85	48.87	22,793,730
20 Apr 22	48.14500 +0.23	50.48	47.97	49.27	19,794,000
19 Apr 22	47.91900 +0.86	48.28	46.60	46.93	12,144,010
18 Apr 22	47.05500 +1.44	47.30	45.10	45.13	16,631,470
14 Apr 22	45.61600 -1.64	47.40	45.58	47.34	13,647,940
13 Apr 22	47.26100 +0.56	47.73	46.79	46.97	11,396,210
12 Apr 22	46.70000 -0.88	48.80	46.48	48.10	16,778,350
11 Apr 22	47.57600 -1.59	48.80	47.52	48.71	16,953,050
08 Apr 22	49.16400 -1.17	50.09	49.08	49.80	10,451,170
07 Apr 22	50.33400 +0.52	50.88	49.27	49.73	10,094,560
06 Apr 22	49.81700 -0.55	50.57	48.81	49.39	15,845,270
05 Apr 22	50.36400 -3.19	53.00	50.00	52.86	19,624,110
04 Apr 22	53.55500 +1.01	53.68	52.43	52.63	8,783,620
01 Apr 22	52.54500 -1.22	54.58	51.71	54.12	12,085,090
31 Mar 22	53.76100 -1.10	55.75	53.71	55.00	14,703,000
30 Mar 22	54.85600 -2.04	57.10	54.53	56.22	12,981,330
29 Mar 22	56.89300 +1.16	57.48	55.82	56.84	11,138,650
28 Mar 22	55.73100 +0.25	55.79	54.09	54.96	7,339,910
25 Mar 22	55.48200 -0.14	55.69	54.52	55.52	7,527,150
24 Mar 22	55.62200 +2.52	55.67	53.18	53.73	12,124,260
23 Mar 22	53.09900 -1.58	54.80	53.06	54.04	9,834,980
22 Mar 22	54.67600 +0.99	55.28	53.80	53.80	10,660,040
21 Mar 22	53.68600 -0.78	54.43	52.59	53.80	10,378,490
18 Mar 22	54.46400 +1.83	54.75	52.30	52.52	21,518,360
17 Mar 22	52.63200 +1.18	52.66	50.75	51.02	13,627,360
16 Mar 22	51.44900 +2.98	51.46	49.00	49.63	16,659,150
15 Mar 22	48.47200 +1.57	48.69	47.16	47.52	12,457,280
14 Mar 22	46.90000 -1.44	49.06	46.61	48.83	15,871,020
11 Mar 22	48.33900 -1.37	51.22	48.26	51.15	10,389,360
10 Mar 22	49.70700 -2.02	50.70	48.83	50.48	11,106,040
09 Mar 22	51.73100 +2.69	52.22	50.39	50.94	14,439,260
08 Mar 22	49.03700 +0.12	51.11	47.90	48.96	21,559,510
07 Mar 22	48.91500 -3.66	53.35	48.87	52.76	21,396,320
04 Mar 22	52.57800 -1.77	54.20	51.96	53.87	14,394,410
03 Mar 22	54.35100 -1.05	56.05	53.87	56.05	10,339,130
02 Mar 22	55.40200 +1.35	55.82	54.09	54.73	12,451,190
01 Mar 22	54.05700 -2.08	56.24	53.52	55.81	16,090,290
28 Feb 22	56.13500 -1.19	57.11	55.02	56.64	14,064,610
25 Feb 22	57.32000 +1.03	57.39	55.61	56.42	10,849,320
24 Feb 22	56.28800 +2.05	56.41	51.95	52.51	15,628,100
23 Feb 22	54.23900 -1.73	57.10	54.12	56.67	12,435,130
22 Feb 22	55.97200 -1.03	57.73	55.09	56.10	12,170,020
18 Feb 22	56.99900 -1.06	58.22	56.33	58.08	12,480,540
17 Feb 22	58.06100 -1.09	59.52	57.92	58.72	12,909,630
16 Feb 22	59.14700 -0.24	59.54	57.73	58.45	8,048,060
15 Feb 22	59.38200 +3.56	59.68	56.94	56.94	14,346,430
14 Feb 22	55.82500 -0.17	56.90	54.77	56.07	13,461,160
11 Feb 22	55.99900 -3.49	59.99	55.54	59.50	15,785,130
10 Feb 22	59.48700 -1.26	61.60	58.80	58.87	15,148,000
09 Feb 22	60.74400 +3.12	61.05	58.30	58.91	12,071,730
08 Feb 22	57.62900 +0.49	57.76	56.06	56.65	12,958,440
07 Feb 22	57.13700 -0.77	58.96	56.90	58.11	10,860,310
04 Feb 22	57.90700 -0.97	58.95	57.36	58.65	14,464,210
03 Feb 22	58.87600 -2.30	60.56	58.58	59.70	20,075,570
02 Feb 22	61.17700 +2.23	61.33	59.01	59.80	16,622,060
01 Feb 22	58.94700 -0.04	59.38	57.20	59.00	11,355,090
31 Jan 22	58.99200 +2.88	59.00	55.68	56.36	19,002,180
28 Jan 22	56.11400 +0.58	56.12	53.00	55.36	20,023,970
27 Jan 22	55.53000 -4.14	60.05	55.07	59.49	30,955,550
26 Jan 22	59.66700 +0.84	61.42	58.04	60.35	23,636,750
25 Jan 22	58.82300 -3.36	60.44	58.10	60.01	18,845,990
24 Jan 22	62.18200 +1.60	62.32	57.55	58.50	24,895,400
21 Jan 22	60.57900 -1.39	63.67	60.44	61.62	22,221,770
20 Jan 22	61.96700 -2.31	65.80	61.75	65.47	19,444,310
19 Jan 22	64.27299 -3.63	69.87	64.21	69.08	18,025,320
18 Jan 22	67.90100 -5.08	71.74	67.64	71.67	20,012,870
14 Jan 22	72.98200 +4.31	73.07	68.18	68.36	19,416,180
13 Jan 22	68.67700 +0.04	73.07	68.33	70.50	29,135,090
12 Jan 22	68.63200 +1.31	68.90	67.43	67.91	9,288,100
11 Jan 22	67.32100 +0.89	67.35	65.20	65.28	9,072,860
10 Jan 22	66.42900 -0.50	66.78	64.32	65.86	16,246,470
07 Jan 22	66.92900 -3.26	70.32	66.84	69.79	15,697,720
06 Jan 22	70.19099 +1.01	70.57	68.70	69.35	11,895,900
05 Jan 22	69.18100 -2.02	71.49	69.06	71.28	13,994,280
04 Jan 22	71.20000 -1.35	73.18	70.25	72.67	14,565,560
03 Jan 22	72.54601 +0.63	73.11	71.18	72.11	10,602,960
31 Dec 21	71.91500 +0.08	72.59	71.72	71.83	6,977,330
30 Dec 21	71.83300 -0.84	72.80	71.72	72.80	5,215,650
29 Dec 21	72.67500 +1.07	72.82	71.61	71.87	6,902,380
28 Dec 21	71.61000 -0.73	72.84	71.46	72.50	7,819,200
27 Dec 21	72.34000 +2.47	72.40	70.28	70.28	10,146,340
23 Dec 21	69.87199 +0.75	70.69	69.34	69.45	8,674,310
22 Dec 21	69.12199 +0.81	69.20	67.29	67.85	10,424,170
21 Dec 21	68.30700 +2.20	68.71	66.51	67.96	13,404,670
20 Dec 21	66.10800 -0.81	67.30	65.39	65.88	9,110,420
17 Dec 21	66.91700 -0.21	67.79	66.06	66.50	15,653,810
16 Dec 21	67.12801 -2.60	70.74	66.66	70.18	13,774,820
15 Dec 21	69.73100 +1.81	69.88	66.54	68.00	13,626,980
14 Dec 21	67.92101 -0.58	68.34	66.81	67.46	13,892,010
13 Dec 21	68.49699 -2.10	70.81	68.40	70.75	12,440,180
10 Dec 21	70.59600 +0.66	71.41	69.46	71.17	8,794,040
09 Dec 21	69.93900 -1.46	71.99	69.73	70.88	10,827,580
08 Dec 21	71.40300 +0.79	71.83	70.50	70.50	11,633,620
07 Dec 21	70.61501 +3.86	70.96	67.70	67.85	16,016,280
06 Dec 21	66.75600 +0.61	67.08	64.24	66.49	12,665,880
03 Dec 21	66.14700 -0.01	67.10	65.18	66.88	13,857,630
02 Dec 21	66.15200 -3.20	68.50	65.59	68.29	23,006,040
01 Dec 21	69.35300 +1.37	71.18	68.44	69.27	25,282,130
30 Nov 21	67.98500 -0.07	69.30	66.81	67.53	27,254,400
29 Nov 21	68.05400 +3.86	68.23	64.90	65.15	19,639,320
26 Nov 21	64.19800 -1.88	65.41	63.84	65.15	8,376,780
24 Nov 21	66.07899 -0.05	66.15	64.53	65.40	12,153,930
23 Nov 21	66.13200 +1.46	66.23	64.13	64.80	17,545,320
22 Nov 21	64.67000 +0.22	66.11	64.21	65.09	18,759,310
19 Nov 21	64.45000 +0.87	65.70	63.31	63.64	18,333,840
18 Nov 21	63.58000 +0.52	63.73	62.48	63.70	10,012,250
17 Nov 21	63.06300 -0.36	63.88	62.63	63.43	9,067,130
16 Nov 21	63.42600 +0.40	63.80	62.44	62.92	8,523,130
15 Nov 21	63.02600 +0.58	64.44	62.51	63.20	13,536,300
12 Nov 21	62.44200 +1.07	62.79	61.35	61.74	10,387,240
11 Nov 21	61.37000 +0.79	61.93	60.97	61.36	8,198,380
10 Nov 21	60.57800 -1.61	62.23	60.39	61.45	10,897,890
09 Nov 21	62.19100 +1.28	62.31	60.90	61.00	11,962,010
08 Nov 21	60.90700 -0.17	62.00	60.39	61.50	12,598,390
05 Nov 21	61.07700 +1.20	61.30	59.73	60.09	21,028,970
04 Nov 21	59.87300 +1.73	59.91	57.97	58.30	17,964,520
03 Nov 21	58.14000 +0.72	58.35	56.94	57.51	7,908,110
02 Nov 21	57.42400 +0.15	57.80	57.20	57.47	8,660,140
01 Nov 21	57.27600 +0.92	57.29	56.14	56.50	10,672,120
29 Oct 21	56.35700 -0.24	56.72	55.62	55.83	13,382,830
28 Oct 21	56.59500 +1.23	57.99	56.34	56.37	22,325,080
27 Oct 21	55.36200 +0.47	56.05	54.62	54.80	11,837,610
26 Oct 21	54.89400 -0.30	55.92	54.63	55.69	11,733,970
25 Oct 21	55.19700 -0.48	56.20	54.94	55.81	12,825,550
22 Oct 21	55.67400 +0.13	57.58	55.43	56.00	18,770,410
21 Oct 21	55.54200 -1.01	55.59	53.50	54.49	30,650,060
20 Oct 21	56.55000 -0.53	57.28	56.41	57.06	16,933,370
19 Oct 21	57.08300 +0.21	57.80	56.58	56.91	14,994,540
18 Oct 21	56.87000 +0.42	56.94	55.87	56.00	12,473,960
15 Oct 21	56.44700 -0.35	56.85	56.14	56.65	13,247,690
14 Oct 21	56.79300 +2.35	56.81	55.43	55.86	15,512,490
13 Oct 21	54.44100 -0.24	55.82	54.31	55.30	12,541,850
12 Oct 21	54.67800 -0.57	55.82	54.23	55.78	12,765,760
11 Oct 21	55.24400 +0.23	56.15	54.80	54.81	8,922,570
08 Oct 21	55.01600 -0.57	56.00	54.91	55.86	8,672,510
07 Oct 21	55.58200 +0.41	56.41	55.43	56.40	10,538,000
06 Oct 21	55.17300 -0.42	55.79	54.48	55.00	15,907,690
05 Oct 21	55.59000 +0.58	56.33	55.06	55.67	12,056,100
04 Oct 21	55.01400 -1.96	56.65	54.83	56.60	16,407,270
01 Oct 21	56.97300 +0.06	57.37	56.06	57.11	11,160,170
30 Sep 21	56.91500 +0.16	57.75	56.79	57.33	10,940,800
29 Sep 21	56.75100 -1.85	58.90	56.68	58.61	16,577,110
28 Sep 21	58.59700 -3.07	60.64	58.50	59.61	20,885,300
27 Sep 21	61.66700 +0.42	62.20	60.23	60.30	10,892,670
24 Sep 21	61.24800 -0.01	61.38	60.13	60.46	7,272,890
23 Sep 21	61.25600 +1.15	61.79	59.67	60.06	11,005,520
22 Sep 21	60.11000 +1.49	60.37	58.89	59.40	10,349,910
21 Sep 21	58.62200 -0.37	59.43	57.83	59.24	16,044,860
20 Sep 21	58.99100 -1.91	59.50	58.11	59.49	13,241,180
17 Sep 21	60.89800 -0.69	61.62	60.36	61.50	20,141,870
16 Sep 21	61.58500 +0.43	61.72	59.98	60.39	13,526,960
15 Sep 21	61.15000 +0.80	61.19	59.71	60.09	11,419,630
14 Sep 21	60.35000 -0.53	61.14	59.86	60.06	11,812,700
13 Sep 21	60.87700 +1.07	61.49	59.96	60.29	13,131,900
10 Sep 21	59.81100 +0.45	61.21	59.65	60.21	15,574,880
09 Sep 21	59.36100 +1.01	59.69	57.90	58.10	15,392,120
08 Sep 21	58.35400 -0.97	59.16	57.64	59.14	17,214,580
07 Sep 21	59.31900 -1.75	60.56	58.80	59.92	23,325,790
03 Sep 21	61.07100 +0.86	61.33	59.60	60.20	10,301,900
02 Sep 21	60.21000 +0.23	60.78	59.92	60.27	8,574,410
01 Sep 21	59.97800 -0.50	60.90	59.91	60.79	7,045,500
31 Aug 21	60.48200 -0.32	60.89	59.70	60.89	10,714,820
30 Aug 21	60.79900 -0.16	61.78	60.25	61.48	9,765,710
27 Aug 21	60.95900 +2.42	61.32	58.92	58.92	14,982,350
26 Aug 21	58.53500 -0.34	59.43	58.34	58.80	8,623,810
25 Aug 21	58.87700 +0.32	59.48	58.65	58.72	9,012,280
24 Aug 21	58.55800 +0.13	59.40	58.17	58.69	9,513,110
23 Aug 21	58.43000 +1.83	58.64	57.24	57.26	13,697,350
20 Aug 21	56.59700 -1.12	58.55	55.98	58.35	16,961,720
19 Aug 21	57.71400 +0.76	57.92	56.17	56.54	11,056,980
18 Aug 21	56.95100 -0.95	58.56	56.91	57.80	8,829,710
17 Aug 21	57.89900 -0.99	58.75	57.09	58.19	12,702,650
16 Aug 21	58.88700 +0.85	59.05	57.75	57.99	12,696,200
13 Aug 21	58.04100 -0.31	58.83	57.72	58.33	17,579,270
12 Aug 21	58.35100 -2.50	59.85	57.82	59.83	25,156,300
11 Aug 21	60.85200 -0.86	62.19	59.62	62.00	17,556,760
10 Aug 21	61.71700 -2.33	64.12	61.51	64.08	16,248,710
09 Aug 21	64.05000 -0.75	65.03	63.90	65.00	7,830,940
06 Aug 21	64.79601 +0.23	64.83	64.20	64.26	6,065,590
05 Aug 21	64.56599 -0.41	65.36	64.27	65.18	5,961,450
04 Aug 21	64.97800 +0.43	65.46	64.15	64.88	11,120,920
03 Aug 21	64.55200 +0.37	64.93	63.65	64.55	6,843,500
02 Aug 21	64.18000 +0.44	65.95	64.10	64.62	13,924,470
30 Jul 21	63.74100 +1.78	63.75	61.07	61.10	16,510,910
29 Jul 21	61.96300 -1.54	62.25	59.71	61.06	29,070,110
28 Jul 21	63.50000 +1.24	63.80	62.34	62.51	12,159,980
27 Jul 21	62.25900 -1.78	63.73	60.76	63.50	14,911,660
26 Jul 21	64.03900 +0.01	64.80	63.53	64.12	8,784,330
23 Jul 21	64.02700 +0.43	64.47	63.35	64.17	10,316,850
22 Jul 21	63.59300 -0.13	63.82	63.05	63.21	12,523,510
21 Jul 21	63.72500 +3.02	63.88	60.82	60.82	16,374,380
20 Jul 21	60.70900 +1.56	61.18	58.82	59.59	15,558,870
19 Jul 21	59.15200 +0.30	59.19	57.53	57.80	14,570,390
16 Jul 21	58.84800 -2.23	61.60	58.60	61.28	13,537,940
15 Jul 21	61.07400 -0.71	62.10	60.36	61.48	12,501,000
14 Jul 21	61.78800 -0.68	64.05	61.63	63.21	11,506,940
13 Jul 21	62.46700 -0.08	62.60	61.56	62.27	10,837,260
12 Jul 21	62.54200 +1.26	62.93	61.70	61.75	17,317,340
09 Jul 21	61.28500 +0.68	61.43	60.29	60.78	8,375,150
08 Jul 21	60.60300 -0.76	61.35	59.42	60.06	10,218,900
07 Jul 21	61.35900 -0.83	62.94	60.98	62.91	8,623,360
06 Jul 21	62.19000 -0.95	63.77	61.44	63.14	10,242,100
02 Jul 21	63.14400 -0.16	64.13	62.70	64.02	7,426,380
01 Jul 21	63.30700 -1.76	64.94	63.12	64.77	11,343,010
30 Jun 21	65.07000 -0.11	65.18	64.34	65.13	8,034,720
29 Jun 21	65.17900 +0.48	65.47	64.40	64.69	7,976,380
28 Jun 21	64.69600 +1.65	64.95	63.67	63.68	9,634,520
25 Jun 21	63.04400 -0.46	63.63	62.57	63.50	12,497,470
24 Jun 21	63.50200 +1.08	63.76	63.18	63.38	7,680,680
23 Jun 21	62.42200 +0.24	63.32	62.33	62.50	6,797,110
22 Jun 21	62.17900 +0.32	62.62	60.92	61.75	7,201,110
21 Jun 21	61.86200 +0.60	62.40	60.86	61.45	9,931,170
18 Jun 21	61.26600 -2.71	63.16	60.89	63.01	21,138,980
17 Jun 21	63.97800 +0.10	64.70	62.87	63.65	8,548,040
16 Jun 21	63.87400 -0.47	65.09	63.26	64.57	10,654,370
15 Jun 21	64.34800 -0.68	65.40	64.18	64.69	6,380,020
14 Jun 21	65.02400 +0.81	65.11	63.82	64.17	10,188,160
11 Jun 21	64.21100 +0.13	64.29	63.48	64.16	10,245,620
10 Jun 21	64.07700 +0.67	64.70	63.18	63.18	8,439,840
09 Jun 21	63.40900 -0.35	64.34	63.31	64.11	6,594,770
08 Jun 21	63.75500 -1.20	65.83	63.43	65.80	8,857,540
07 Jun 21	64.95800 -0.57	65.25	64.30	65.16	8,129,980
04 Jun 21	65.53100 +1.95	65.62	64.18	64.40	10,442,570
03 Jun 21	63.57800 -1.32	64.26	63.12	63.85	11,786,860
02 Jun 21	64.89900 +0.00	65.59	64.25	64.77	9,195,950
01 Jun 21	64.90400 -0.08	67.38	64.75	65.60	12,763,480
28 May 21	64.98500 +0.42	65.53	64.80	65.30	8,420,150
27 May 21	64.57000 +0.77	65.12	63.49	63.49	22,454,030
26 May 21	63.80400 -0.23	64.66	63.24	64.18	12,621,040
25 May 21	64.03700 +0.57	65.21	63.82	64.10	15,016,640
24 May 21	63.46400 +2.05	64.15	62.20	62.53	14,088,250
21 May 21	61.41000 -1.26	62.55	61.02	62.35	14,746,530
20 May 21	62.67200 +2.45	63.40	60.44	60.76	19,740,690
19 May 21	60.22000 +1.74	60.31	56.60	56.91	15,768,550
18 May 21	58.48300 -0.72	60.13	58.47	59.79	11,679,270
17 May 21	59.20700 -1.09	59.27	57.60	59.04	16,790,920
14 May 21	60.29900 +1.83	60.94	57.80	59.60	15,485,720
13 May 21	58.47300 +2.71	59.44	57.02	57.30	29,410,150
12 May 21	55.76700 -3.48	57.77	55.58	57.50	24,293,410
11 May 21	59.24300 +0.60	59.51	56.29	56.86	19,468,970
10 May 21	58.64500 -4.41	62.41	58.62	62.14	17,658,760
07 May 21	63.05400 +1.31	63.48	61.82	62.60	10,336,130
06 May 21	61.74400 +0.64	61.92	60.14	60.92	11,910,770
05 May 21	61.10000 +0.47	62.10	60.34	61.73	9,834,950
04 May 21	60.62900 -1.10	60.95	59.02	60.84	15,877,560
03 May 21	61.72400 -0.32	63.00	61.38	62.93	11,581,680
30 Apr 21	62.04500 -2.05	63.75	61.98	63.04	13,666,770
29 Apr 21	64.09700 +0.29	64.30	62.95	64.20	8,941,130
28 Apr 21	63.80500 -0.68	64.40	63.35	64.40	7,379,720
27 Apr 21	64.48800 +0.17	64.90	63.98	64.74	9,919,230
26 Apr 21	64.31700 +1.57	64.33	62.37	62.69	12,988,270
23 Apr 21	62.74900 +1.30	63.00	61.36	62.08	14,893,200
22 Apr 21	61.45400 -2.67	64.99	61.10	64.39	24,367,430
21 Apr 21	64.12500 +2.82	64.13	61.74	61.96	20,740,460
20 Apr 21	61.30300 -0.87	62.51	60.82	61.67	13,724,040
19 Apr 21	62.17300 -2.20	64.83	60.93	64.37	24,218,720
16 Apr 21	64.37100 -0.58	65.23	64.08	65.08	11,136,280
15 Apr 21	64.95000 +0.91	65.18	63.78	64.80	10,901,880
14 Apr 21	64.04300 -0.46	65.19	63.40	64.09	8,945,210
13 Apr 21	64.49900 -0.53	65.72	63.78	65.56	13,503,950
12 Apr 21	65.02700 -1.17	65.96	64.50	65.87	15,810,570
09 Apr 21	66.20000 -0.60	66.89	65.67	66.52	12,735,460
08 Apr 21	66.80000 +0.92	66.90	65.40	66.70	12,044,690
07 Apr 21	65.87801 +0.63	66.74	65.05	65.25	14,689,400
06 Apr 21	65.24800 -0.83	66.66	64.40	66.00	23,235,930
05 Apr 21	66.08000 +2.15	66.60	63.96	64.97	23,453,770
01 Apr 21	63.93000 +4.41	64.00	61.01	61.12	24,633,530
31 Mar 21	59.52400 +2.27	60.35	58.35	58.40	23,698,020
30 Mar 21	57.25600 +0.23	57.68	56.21	56.50	9,048,930
29 Mar 21	57.02900 -1.39	58.25	55.97	58.23	17,597,590
26 Mar 21	58.42300 +3.62	58.48	54.91	54.97	18,716,040
25 Mar 21	54.80300 -0.44	55.16	52.50	54.49	14,463,410
24 Mar 21	55.24500 +0.80	57.57	55.16	57.07	19,696,570
23 Mar 21	54.44100 -1.56	56.46	54.35	56.43	14,294,550
22 Mar 21	56.00300 +1.77	56.76	55.00	55.40	14,441,600
19 Mar 21	54.23100 +0.31	55.10	53.26	54.19	23,792,200
18 Mar 21	53.91700 -1.38	55.58	53.33	54.21	25,184,680
17 Mar 21	55.30100 +0.58	55.82	53.00	53.89	13,584,890
16 Mar 21	54.71800 +1.04	56.02	53.93	54.25	15,264,500
15 Mar 21	53.67500 +1.19	53.73	52.03	52.16	10,672,510
12 Mar 21	52.48200 -1.06	52.78	51.68	52.50	14,337,340
11 Mar 21	53.53900 +1.67	54.24	52.90	53.39	16,126,700
10 Mar 21	51.87000 -2.48	55.20	51.57	54.87	19,724,930
09 Mar 21	54.35100 +4.09	54.68	52.35	52.59	17,266,090
08 Mar 21	50.26100 -4.51	55.45	50.17	54.28	19,137,600
05 Mar 21	54.77000 +1.89	55.01	51.63	54.27	22,160,420
04 Mar 21	52.88100 -2.24	56.00	51.14	54.86	25,419,860
03 Mar 21	55.12300 -2.21	58.16	55.00	57.08	16,317,880
02 Mar 21	57.33600 -2.55	59.88	57.24	59.40	14,636,180
01 Mar 21	59.88100 +3.16	60.05	57.56	57.66	17,683,180
26 Feb 21	56.71900 +1.95	57.47	54.52	55.69	17,544,340
25 Feb 21	54.76500 -4.92	59.25	54.46	59.00	26,651,040
24 Feb 21	59.69000 +3.42	59.79	55.40	55.62	15,170,100
23 Feb 21	56.26500 -0.51	56.88	53.64	55.65	17,167,390
22 Feb 21	56.78000 -3.06	59.26	56.57	58.94	15,589,620
19 Feb 21	59.84100 +2.06	60.20	58.87	59.44	16,986,110
18 Feb 21	57.77700 -0.81	58.23	56.71	57.86	11,382,730
17 Feb 21	58.59100 -0.59	58.94	57.10	58.37	13,911,740
16 Feb 21	59.17900 +0.56	60.36	58.70	59.00	14,519,650
12 Feb 21	58.61600 +1.39	59.77	56.50	57.02	20,121,010
11 Feb 21	57.22100 +3.97	57.66	53.92	54.00	29,727,000
10 Feb 21	53.25000 +0.44	53.67	52.13	53.30	8,643,880
09 Feb 21	52.80800 -0.47	54.10	52.69	53.56	9,405,470
08 Feb 21	53.27800 +2.30	53.33	51.42	51.50	14,657,520
05 Feb 21	50.97600 -0.98	52.50	50.92	52.45	12,367,110
04 Feb 21	51.95300 +1.52	52.05	50.01	50.45	14,012,360
03 Feb 21	50.43300 -1.17	52.15	50.15	52.01	16,048,960
02 Feb 21	51.60700 +1.46	51.75	50.50	51.25	14,341,230
01 Feb 21	50.14500 +1.75	50.50	48.69	49.10	16,938,310
29 Jan 21	48.39500 -2.34	50.59	48.11	50.50	28,251,920
28 Jan 21	50.73500 -0.77	52.80	50.40	52.64	24,901,140
27 Jan 21	51.50400 -3.76	54.50	51.20	53.86	22,524,540
26 Jan 21	55.26600 -1.51	57.13	55.04	57.03	14,309,570
25 Jan 21	56.77600 +0.39	57.56	55.27	57.13	16,752,610
22 Jan 21	56.38500 -0.03	57.56	55.71	56.28	11,997,820
21 Jan 21	56.41900 +0.12	57.03	55.17	56.94	12,418,820
20 Jan 21	56.30000 -1.70	58.54	55.96	58.36	18,509,870
19 Jan 21	58.00200 +3.25	58.25	55.87	55.98	20,351,200
15 Jan 21	54.75300 -1.03	55.47	53.73	55.30	15,264,260
14 Jan 21	55.77900 +3.13	57.05	54.23	54.24	20,033,830
13 Jan 21	52.65000 -0.99	53.42	52.32	53.42	13,613,250
12 Jan 21	53.64400 +2.00	53.79	51.89	52.02	18,644,790
11 Jan 21	51.64800 +1.48	51.99	49.35	49.55	11,895,720
08 Jan 21	50.16300 -1.28	52.22	49.81	51.40	14,418,960
07 Jan 21	51.44600 +1.80	51.77	50.67	50.73	12,983,920
06 Jan 21	49.64900 +0.19	50.57	48.90	49.05	13,342,210
05 Jan 21	49.45500 +1.65	49.88	47.94	47.94	16,099,330
04 Jan 21	47.80200 +0.58	49.20	47.33	47.81	17,685,880
31 Dec 20	47.22700 -1.22	48.40	46.55	48.23	16,631,040
30 Dec 20	48.44500 +1.12	48.83	47.61	47.84	8,820,330
29 Dec 20	47.32200 -0.29	47.70	46.90	47.57	9,016,680
28 Dec 20	47.61000 -0.42	48.74	47.54	48.56	6,712,540
24 Dec 20	48.03400 +0.92	48.03	47.29	47.37	3,329,680
23 Dec 20	47.11300 -0.58	48.08	47.09	47.96	7,207,350
22 Dec 20	47.69500 -0.63	48.17	47.34	47.94	9,665,530
21 Dec 20	48.32300 +0.23	48.47	46.87	46.91	17,032,420
18 Dec 20	48.09700 -0.53	48.57	47.77	48.42	25,876,750
17 Dec 20	48.62400 -0.71	49.19	48.29	48.96	14,334,770
16 Dec 20	49.33100 -0.20	49.65	48.93	49.60	15,148,150
15 Dec 20	49.53300 +0.35	50.33	49.27	50.00	11,857,900
14 Dec 20	49.18700 +0.02	50.10	49.02	49.57	10,547,550
11 Dec 20	49.17000 +0.16	49.43	48.37	48.85	14,950,060
10 Dec 20	49.01500 -0.37	49.62	48.48	49.00	13,030,770
09 Dec 20	49.38300 -1.78	51.47	48.97	50.90	19,999,300
08 Dec 20	51.16600 +0.30	51.67	50.54	50.56	13,287,070
07 Dec 20	50.86800 +0.87	50.94	49.53	49.94	15,651,790
04 Dec 20	49.99800 +1.59	50.16	48.62	48.69	17,551,490
03 Dec 20	48.40700 +0.49	49.17	47.92	48.01	15,955,880
02 Dec 20	47.92200 +1.16	48.10	46.56	46.63	18,115,580
01 Dec 20	46.76500 +1.50	46.95	45.76	46.01	14,010,570
30 Nov 20	45.26600 -0.39	45.69	44.56	45.52	14,345,290
27 Nov 20	45.65400 +0.98	46.06	44.98	45.02	7,279,000
25 Nov 20	44.67800 +0.03	44.95	44.05	44.85	8,492,170
24 Nov 20	44.64400 -0.23	45.11	44.08	45.00	11,681,310
23 Nov 20	44.87400 +1.51	44.99	43.50	43.66	10,893,920
20 Nov 20	43.36400 -0.40	44.50	43.34	43.85	14,458,750
19 Nov 20	43.76800 +0.74	43.89	42.50	42.90	11,250,150
18 Nov 20	43.03300 -0.16	43.88	43.00	43.61	13,047,490
17 Nov 20	43.19300 -0.74	43.78	42.90	43.55	9,918,680
16 Nov 20	43.92900 +1.30	43.97	42.71	43.08	13,467,070
13 Nov 20	42.63100 +0.78	42.97	42.41	42.52	11,360,200
12 Nov 20	41.84600 -0.55	42.60	41.64	42.49	9,503,910
11 Nov 20	42.40000 +1.61	42.86	41.00	41.20	14,415,940
10 Nov 20	40.78700 -0.84	41.57	40.45	40.91	14,855,570
09 Nov 20	41.62800 +0.69	43.60	41.58	42.50	19,351,970
06 Nov 20	40.94200 +0.97	41.20	39.58	39.99	14,737,850
05 Nov 20	39.97100 +1.94	40.03	38.85	39.00	18,129,190
04 Nov 20	38.03400 +0.98	38.32	36.73	37.39	15,284,490
03 Nov 20	37.05300 +1.96	37.32	35.51	35.67	17,162,350
02 Nov 20	35.09500 +0.89	35.45	34.52	34.81	13,428,310
30 Oct 20	34.20800 -1.12	35.27	33.83	34.81	17,501,410
29 Oct 20	35.32600 +1.44	35.82	33.88	33.90	16,081,090
28 Oct 20	33.89000 -0.49	34.45	33.33	33.69	16,392,420
27 Oct 20	34.38300 -0.38	34.97	34.25	34.85	10,758,190
26 Oct 20	34.76300 -0.63	35.35	34.33	35.04	12,365,790
23 Oct 20	35.39200 -0.41	36.25	35.03	36.00	12,316,720
22 Oct 20	35.80100 -0.86	36.33	35.31	36.04	22,333,070
21 Oct 20	36.66200 +0.30	37.10	36.20	36.31	16,810,560
20 Oct 20	36.35700 +0.00	36.85	36.25	36.60	9,332,810
19 Oct 20	36.35700 -0.14	36.97	36.20	36.75	13,589,750
16 Oct 20	36.49600 -1.05	37.65	36.47	37.65	15,915,340
15 Oct 20	37.54900 +0.13	37.63	35.89	36.28	16,830,040
14 Oct 20	37.42350 +0.00	38.20	37.02	37.53	14,145,180
13 Oct 20	37.41900 +0.41	37.85	36.74	37.20	12,292,840
12 Oct 20	37.01100 +0.74	37.34	36.71	36.94	14,548,580
09 Oct 20	36.27100 +0.73	36.47	35.92	36.09	11,960,620
08 Oct 20	35.54300 +0.97	35.57	34.70	34.84	11,930,150
07 Oct 20	34.57700 +0.48	35.15	34.35	34.74	11,084,220
06 Oct 20	34.09800 -0.13	35.11	33.94	34.10	14,251,290
05 Oct 20	34.22300 +1.35	34.31	33.26	33.30	15,407,460
02 Oct 20	32.87100 -1.04	33.59	32.86	32.94	11,960,170
01 Oct 20	33.91300 +0.74	33.92	33.31	33.91	16,934,870
30 Sep 20	33.17500 -0.60	33.82	33.02	33.52	19,894,760
29 Sep 20	33.77100 +0.11	34.26	33.38	33.39	18,056,510
28 Sep 20	33.66100 +0.63	33.78	32.87	33.14	17,927,700
25 Sep 20	33.02700 +0.31	33.19	32.20	32.47	15,512,100
24 Sep 20	32.71700 +1.02	33.42	31.40	31.40	22,067,670
23 Sep 20	31.70200 -0.17	32.76	31.59	32.24	22,289,040
22 Sep 20	31.86900 +0.37	31.97	31.02	31.83	15,076,350
21 Sep 20	31.49600 +0.77	31.78	30.07	30.51	18,803,240
18 Sep 20	30.72100 +0.13	31.08	30.19	30.83	26,604,150
17 Sep 20	30.58900 -0.07	30.86	29.62	29.62	19,136,060
16 Sep 20	30.66000 -0.23	31.44	30.59	31.17	14,159,010
15 Sep 20	30.89300 +0.35	31.28	30.30	31.06	17,143,440
14 Sep 20	30.54200 +1.14	30.86	29.96	30.18	19,546,830
11 Sep 20	29.39900 -0.35	30.33	29.23	30.05	17,273,810
10 Sep 20	29.75100 -0.34	30.57	29.58	30.38	20,856,040
09 Sep 20	30.09100 -0.18	31.18	30.03	31.10	30,867,420
08 Sep 20	30.27200 -3.04	31.65	30.22	31.10	31,138,340
04 Sep 20	33.31200 -0.84	33.99	31.97	33.90	24,710,890
03 Sep 20	34.15300 -2.12	35.73	33.94	35.73	25,565,550
02 Sep 20	36.27000 +2.21	36.51	34.42	34.60	27,631,340
01 Sep 20	34.05600 +0.42	34.65	33.76	33.95	20,877,780
31 Aug 20	33.63400 -1.44	34.91	33.62	34.85	25,334,070
28 Aug 20	35.07800 +0.93	35.20	34.15	34.27	15,963,680
27 Aug 20	34.14500 -1.03	35.49	33.86	35.49	19,021,980
26 Aug 20	35.18000 -0.07	35.40	34.81	35.25	11,949,830
25 Aug 20	35.25000 +0.15	35.63	35.05	35.31	13,103,220
24 Aug 20	35.10200 -0.24	36.07	34.73	35.94	16,823,410
21 Aug 20	35.34400 -0.51	35.67	35.03	35.59	25,555,410
20 Aug 20	35.85000 -1.37	36.34	35.53	36.01	22,140,030
19 Aug 20	37.21900 -0.24	37.62	36.83	37.40	10,748,290
18 Aug 20	37.45700 -0.45	38.27	37.29	38.19	10,472,850
17 Aug 20	37.90800 +0.54	38.42	37.28	37.65	14,084,410
14 Aug 20	37.36400 -0.34	38.50	37.30	37.90	13,447,080
13 Aug 20	37.70200 -0.45	38.25	37.44	38.00	10,764,460
12 Aug 20	38.15200 +1.25	38.33	36.99	37.22	12,235,660
11 Aug 20	36.90100 -0.67	38.09	36.74	37.89	11,101,130
10 Aug 20	37.57600 +0.33	37.68	36.92	37.24	9,292,450
07 Aug 20	37.24400 -0.54	38.17	36.65	37.84	13,854,590
06 Aug 20	37.78100 -0.57	37.96	37.08	37.70	16,998,600
05 Aug 20	38.34700 -0.15	38.71	38.23	38.46	8,464,700
04 Aug 20	38.49600 +0.35	38.58	38.02	38.22	11,482,350
03 Aug 20	38.14100 +0.42	38.77	37.92	38.08	15,179,960
31 Jul 20	37.71600 -0.14	38.02	36.93	37.96	20,403,290
30 Jul 20	37.85400 +1.77	38.15	36.71	36.78	25,678,440
29 Jul 20	36.08300 +1.19	36.18	34.90	35.21	21,673,230
28 Jul 20	34.89300 -0.92	35.89	34.86	35.46	13,323,990
27 Jul 20	35.80800 +1.24	36.01	34.67	34.74	17,522,600
24 Jul 20	34.57200 -0.91	34.80	33.63	34.42	20,030,520
23 Jul 20	35.48200 -0.71	36.76	35.09	35.89	17,248,600
22 Jul 20	36.19600 +0.49	36.30	35.65	36.00	10,367,030
21 Jul 20	35.70200 +0.33	36.22	35.23	35.74	17,262,790
20 Jul 20	35.37500 +0.75	35.59	34.20	34.63	12,314,690
17 Jul 20	34.62700 +0.14	34.83	34.11	34.79	11,289,900
16 Jul 20	34.48800 +0.17	34.67	33.89	34.03	11,832,470
15 Jul 20	34.32200 -0.28	34.88	33.56	34.71	16,370,140
14 Jul 20	34.60600 +0.89	34.75	33.14	33.61	20,187,970
13 Jul 20	33.71400 -0.28	35.02	33.69	34.30	21,604,270
10 Jul 20	33.99800 +0.42	34.03	33.06	33.51	14,327,590
09 Jul 20	33.57600 +0.20	33.89	33.10	33.74	16,598,980
08 Jul 20	33.38000 +0.59	33.54	32.94	33.28	9,896,710
07 Jul 20	32.78900 -0.71	33.73	32.75	33.21	12,765,000
06 Jul 20	33.49600 +1.13	33.70	32.90	33.00	14,150,670
02 Jul 20	32.37000 +0.62	32.75	31.86	32.29	17,113,580
01 Jul 20	31.74800 -0.60	32.28	31.61	32.22	15,275,120
30 Jun 20	32.34600 +1.50	32.58	30.89	31.12	27,895,730
29 Jun 20	30.84600 +0.59	30.90	30.06	30.38	14,761,500
26 Jun 20	30.25200 -1.01	31.27	30.04	31.24	42,336,808
25 Jun 20	31.26000 +0.68	31.34	30.06	30.82	15,934,900
24 Jun 20	30.57800 -1.02	31.66	30.40	31.10	17,908,890
23 Jun 20	31.59800 +0.37	31.91	31.25	31.50	17,647,270
22 Jun 20	31.23000 -0.30	31.48	30.71	31.20	15,409,850
19 Jun 20	31.52500 +0.05	32.51	31.35	32.03	26,101,690
18 Jun 20	31.48000 +0.10	31.77	31.25	31.40	12,740,430
17 Jun 20	31.37800 +0.83	31.44	30.76	31.06	18,442,190
16 Jun 20	30.54800 +1.43	30.88	29.97	30.35	25,536,880
15 Jun 20	29.11400 +0.66	29.17	27.45	27.59	21,102,630
12 Jun 20	28.45200 +0.21	29.44	27.67	29.28	21,637,560
11 Jun 20	28.24300 -1.89	29.86	28.19	29.23	20,624,830
10 Jun 20	30.13000 -0.10	30.47	29.95	30.14	16,072,830
09 Jun 20	30.23300 +0.47	30.58	29.31	29.56	16,323,600
08 Jun 20	29.75900 -0.73	30.80	29.62	30.69	16,893,870
05 Jun 20	30.49200 +1.31	31.00	29.94	29.99	24,995,810
04 Jun 20	29.18400 +0.49	29.36	28.32	28.55	20,593,880
03 Jun 20	28.68900 +1.54	29.00	27.55	27.85	24,279,620
02 Jun 20	27.14600 +0.05	27.35	26.71	27.24	16,977,230
01 Jun 20	27.09700 -0.27	27.63	26.99	27.06	13,799,100
29 May 20	27.36700 +0.68	27.58	26.61	27.05	27,951,930
28 May 20	26.68200 -0.93	27.98	26.54	27.30	22,892,380
27 May 20	27.61100 +0.98	27.65	25.82	26.83	24,586,790
26 May 20	26.63600 +0.52	27.20	26.58	26.95	19,098,750
22 May 20	26.11400 +0.04	26.38	25.76	26.24	17,562,020
21 May 20	26.07000 -1.05	27.13	26.00	27.02	17,689,010
20 May 20	27.11700 +0.95	27.34	26.71	26.80	20,598,350
19 May 20	26.16600 +0.42	26.82	25.64	25.78	19,014,550
18 May 20	25.74700 +0.56	26.30	25.35	25.95	26,606,850
15 May 20	25.18400 -1.72	25.81	24.88	25.27	36,818,632
14 May 20	26.90000 +2.08	27.00	24.03	24.36	35,759,740
13 May 20	24.81900 -0.78	25.72	24.18	25.60	25,459,320
12 May 20	25.59800 -0.63	26.69	25.57	26.53	17,644,820
11 May 20	26.22300 -0.32	26.52	25.91	26.25	17,626,190
08 May 20	26.54000 +1.78	26.64	25.21	25.29	28,397,540
07 May 20	24.76300 +0.31	25.38	24.71	25.00	15,454,840
06 May 20	24.45600 +0.17	25.45	24.40	24.94	23,507,630
05 May 20	24.28100 +0.83	25.20	23.99	24.06	22,685,940
04 May 20	23.45200 -0.05	23.50	23.14	23.40	26,312,920
01 May 20	23.50200 -2.03	24.70	22.97	24.67	57,151,192
30 Apr 20	25.52800 -2.47	27.57	25.47	27.50	38,871,488
29 Apr 20	27.99900 +1.81	28.20	26.52	26.80	21,558,480
28 Apr 20	26.18500 -0.26	27.15	25.95	27.02	17,316,220
27 Apr 20	26.44100 -0.23	27.44	26.29	27.02	21,362,570
24 Apr 20	26.66700 +0.27	26.87	25.81	26.85	15,290,360
23 Apr 20	26.39600 -0.78	27.65	26.28	26.89	26,248,990
22 Apr 20	27.17800 +2.81	27.34	25.55	25.55	35,809,800
21 Apr 20	24.36300 -2.31	26.34	24.26	26.24	29,990,110
20 Apr 20	26.67300 -1.23	27.49	26.63	27.30	17,822,900
17 Apr 20	27.90200 +0.83	28.02	27.15	27.82	18,319,320
16 Apr 20	27.07100 +0.79	27.49	26.33	27.00	20,778,160
15 Apr 20	26.28100 -0.97	26.64	25.85	26.60	15,427,880
14 Apr 20	27.25100 +1.37	27.45	26.36	26.62	16,269,920
13 Apr 20	25.87800 +0.05	25.93	25.02	25.62	14,107,480
09 Apr 20	25.82800 -0.85	27.74	25.58	27.17	26,206,220
08 Apr 20	26.67500 +1.05	27.23	25.73	25.99	18,922,620
07 Apr 20	25.62200 +0.55	26.50	25.14	26.42	25,778,100
06 Apr 20	25.07500 +3.26	25.24	22.91	23.16	33,271,540
03 Apr 20	21.81500 -0.24	22.44	21.33	22.31	14,906,450
02 Apr 20	22.05700 -0.28	22.64	21.59	21.96	18,914,060
01 Apr 20	22.33300 -1.67	23.72	22.02	22.90	24,655,180
31 Mar 20	24.00000 -1.53	25.50	23.81	25.23	27,875,190
30 Mar 20	25.53000 +1.41	25.79	24.12	24.65	21,297,520
27 Mar 20	24.12200 -1.91	26.29	24.04	25.34	32,033,000
26 Mar 20	26.03400 +2.68	26.10	23.50	24.02	31,684,140
25 Mar 20	23.35500 +0.29	25.01	22.83	23.18	28,374,300
24 Mar 20	23.06400 +3.78	23.26	20.74	20.95	29,215,180
23 Mar 20	19.28500 +0.50	19.99	18.58	19.07	30,271,670
20 Mar 20	18.78900 -0.71	22.41	18.71	20.00	39,045,320
19 Mar 20	19.50100 +0.09	20.14	18.70	19.05	33,438,820
18 Mar 20	19.41400 -3.52	21.53	18.14	20.34	36,022,688
17 Mar 20	22.93000 +1.58	23.78	20.37	21.71	36,696,552
16 Mar 20	21.35400 -4.82	24.58	21.31	22.38	30,960,410
13 Mar 20	26.17800 +2.39	26.29	24.26	25.40	26,920,380
12 Mar 20	23.78500 -3.88	26.56	23.74	25.71	36,844,360
11 Mar 20	27.66300 -1.09	28.45	27.26	27.85	31,447,690
10 Mar 20	28.75700 +2.00	28.79	26.74	27.57	23,724,820
09 Mar 20	26.76000 -2.68	28.33	26.72	27.30	26,494,950
06 Mar 20	29.44100 -0.47	29.87	28.52	29.08	20,488,840
05 Mar 20	29.91300 -0.71	30.97	29.60	29.78	20,370,020
04 Mar 20	30.62400 +1.48	30.63	29.38	29.89	19,169,620
03 Mar 20	29.14600 -0.89	30.83	28.86	30.03	25,102,940
02 Mar 20	30.03300 +0.69	30.05	28.40	29.66	23,472,510
28 Feb 20	29.34300 +0.77	29.45	27.37	27.58	31,992,370
27 Feb 20	28.57000 -1.09	29.38	28.20	28.56	28,721,750
26 Feb 20	29.66000 +0.44	30.46	29.46	29.62	23,799,770
25 Feb 20	29.22200 -0.82	30.69	28.94	30.58	25,498,290
24 Feb 20	30.04600 -1.63	30.53	29.51	29.92	31,022,460
21 Feb 20	31.68000 -1.17	32.70	31.52	32.62	21,613,960
20 Feb 20	32.84900 -0.54	33.40	32.40	33.19	18,878,010
19 Feb 20	33.38500 +0.85	33.54	33.03	33.12	15,395,600
18 Feb 20	32.53400 -1.40	33.20	32.30	32.32	27,538,420
14 Feb 20	33.93000 -0.23	34.42	33.68	34.15	11,099,350
13 Feb 20	34.15800 +0.70	34.43	33.36	33.50	21,105,090
12 Feb 20	33.46200 +0.89	33.52	32.80	32.80	16,871,660
11 Feb 20	32.56700 +0.58	32.68	32.29	32.29	15,207,400
10 Feb 20	31.98300 +0.44	31.99	31.30	31.40	10,886,970
07 Feb 20	31.54000 -0.81	32.13	31.47	32.06	16,028,880
06 Feb 20	32.35200 -0.21	32.69	32.30	32.60	12,624,970
05 Feb 20	32.56200 +0.02	33.25	32.37	33.12	21,571,940
04 Feb 20	32.54000 +1.70	32.68	31.61	31.66	25,310,480
03 Feb 20	30.84400 +1.02	30.96	30.00	30.00	19,477,580
31 Jan 20	29.82100 -1.27	30.90	29.73	30.80	24,364,570
30 Jan 20	31.09500 +1.27	31.90	30.58	31.84	39,431,280
29 Jan 20	29.82200 -0.35	30.40	29.59	30.22	18,157,610
28 Jan 20	30.16900 +0.79	30.33	29.34	29.88	18,149,540
27 Jan 20	29.37900 -1.27	29.87	29.27	29.70	19,112,640
24 Jan 20	30.65400 -0.59	31.67	30.37	31.59	16,325,880
23 Jan 20	31.24200 +0.11	31.27	30.75	31.20	15,565,870
22 Jan 20	31.13400 +0.27	31.54	31.08	31.10	15,039,920
21 Jan 20	30.86800 +0.07	31.19	30.73	30.82	14,879,950
17 Jan 20	30.80000 +0.20	30.85	30.22	30.70	19,299,170
16 Jan 20	30.59500 +0.76	30.73	30.10	30.18	16,069,600
15 Jan 20	29.83400 -0.24	30.05	29.67	29.93	10,829,480
14 Jan 20	30.07600 +0.35	30.44	29.67	30.01	17,322,440
13 Jan 20	29.72900 +0.30	29.73	29.25	29.44	13,193,130
10 Jan 20	29.43400 -0.36	30.13	29.30	29.91	14,051,990
09 Jan 20	29.79300 -0.20	30.39	29.35	30.21	13,751,680
08 Jan 20	29.99700 +0.37	30.17	29.52	29.75	15,537,260
07 Jan 20	29.62400 +0.70	29.85	29.14	29.17	15,619,670
06 Jan 20	28.91900 -0.55	29.20	28.75	28.98	13,406,680
03 Jan 20	29.46900 -0.32	29.68	29.17	29.20	9,622,050
02 Jan 20	29.78900 +0.55	29.98	29.45	29.58	15,064,170
31 Dec 19	29.24000 -0.01	29.26	28.85	29.15	9,153,800
30 Dec 19	29.25400 -0.12	29.32	28.76	29.25	8,506,050
27 Dec 19	29.37000 -0.12	29.64	29.28	29.59	6,082,810
26 Dec 19	29.49200 +0.04	29.53	29.31	29.50	6,220,430
24 Dec 19	29.44800 +0.00	29.61	29.21	29.57	3,866,120
23 Dec 19	29.44500 -0.30	29.90	29.43	29.84	11,608,840
20 Dec 19	29.74100 +0.41	29.94	29.37	29.78	33,509,260
19 Dec 19	29.32900 +0.53	29.34	28.83	29.06	13,328,270
18 Dec 19	28.80200 -0.26	29.23	28.69	29.04	14,119,340
17 Dec 19	29.05700 +0.63	29.13	28.53	28.65	21,020,640
16 Dec 19	28.42500 +0.23	28.84	28.42	28.61	15,262,930
13 Dec 19	28.19500 -0.27	28.89	28.05	28.39	22,786,440
12 Dec 19	28.47000 +0.93	28.55	27.41	27.45	18,277,950
11 Dec 19	27.54000 +0.64	27.60	26.85	26.88	15,586,240
10 Dec 19	26.89900 +0.10	27.16	26.72	26.85	11,830,240
09 Dec 19	26.80200 -0.18	27.22	26.71	27.13	10,450,760
06 Dec 19	26.98600 +0.50	27.26	26.69	26.80	13,588,930
05 Dec 19	26.48200 +0.20	26.52	26.24	26.47	11,038,500
04 Dec 19	26.28700 +0.50	26.44	26.14	26.27	12,072,640
03 Dec 19	25.78400 -0.51	26.16	25.55	25.68	16,259,110
02 Dec 19	26.29400 -0.39	26.65	26.13	26.65	13,167,370
29 Nov 19	26.68300 -0.41	27.08	26.58	27.08	7,590,370
27 Nov 19	27.09400 +0.14	27.21	26.94	27.08	8,756,490
26 Nov 19	26.95600 +0.05	27.14	26.72	27.00	17,900,260
25 Nov 19	26.90100 +0.70	27.01	26.37	26.41	19,885,610
22 Nov 19	26.19800 -0.19	26.67	26.01	26.55	12,736,100
21 Nov 19	26.39000 -1.02	26.97	26.29	26.57	24,069,700
20 Nov 19	27.41300 -0.26	27.73	27.04	27.60	12,731,210
19 Nov 19	27.67600 -0.59	28.46	27.66	28.46	13,663,730
18 Nov 19	28.27000 -0.10	28.58	28.08	28.28	13,662,390
15 Nov 19	28.36800 +0.86	28.59	28.00	28.01	21,266,280
14 Nov 19	27.50900 +0.26	27.58	27.08	27.18	12,033,850
13 Nov 19	27.24600 +0.24	27.29	26.77	26.89	9,032,750
12 Nov 19	27.00100 -0.13	27.66	26.90	27.56	11,061,460
11 Nov 19	27.12600 -0.14	27.31	26.86	26.97	11,793,890
08 Nov 19	27.26800 -0.14	27.33	26.91	27.13	13,730,880
07 Nov 19	27.41100 -0.14	27.83	27.23	27.83	11,067,210
06 Nov 19	27.55100 -0.24	27.67	27.02	27.65	16,907,450
05 Nov 19	27.79500 -0.01	28.08	27.44	27.95	14,839,570
04 Nov 19	27.81000 -0.02	28.17	27.44	28.00	12,931,820
01 Nov 19	27.82600 +0.72	27.85	27.23	27.38	15,456,030
31 Oct 19	27.10400 -0.65	27.75	26.72	27.68	26,992,930
30 Oct 19	27.75600 +0.11	27.84	27.40	27.64	11,727,190
29 Oct 19	27.64900 -0.48	28.29	27.56	28.05	20,797,400
28 Oct 19	28.12500 +1.12	28.20	27.21	27.25	25,200,440
25 Oct 19	27.00500 +0.44	27.06	26.30	26.50	25,112,910
24 Oct 19	26.56000 +3.24	26.59	25.19	25.24	57,360,340
23 Oct 19	23.31800 -0.17	23.55	23.11	23.26	20,602,820
22 Oct 19	23.49100 -0.35	24.01	23.48	23.96	10,537,330
21 Oct 19	23.84600 +0.48	23.99	23.52	23.70	12,152,450
18 Oct 19	23.37000 -0.24	23.57	23.02	23.57	14,794,090
17 Oct 19	23.61000 +0.13	24.03	23.53	23.89	12,835,220
16 Oct 19	23.47600 -0.73	23.99	23.38	23.80	19,995,780
15 Oct 19	24.20500 +0.58	24.36	23.68	23.78	17,992,800
14 Oct 19	23.62800 -0.08	23.83	23.56	23.64	7,822,900
11 Oct 19	23.70900 +0.25	24.03	23.66	23.98	12,082,980
10 Oct 19	23.46200 +0.15	23.74	23.22	23.26	13,064,820
09 Oct 19	23.31300 +0.54	23.47	23.11	23.20	15,973,030
08 Oct 19	22.77000 -0.44	23.13	22.50	22.99	15,098,460
07 Oct 19	23.21400 -0.11	23.45	23.19	23.32	11,860,420
04 Oct 19	23.32700 +0.42	23.34	22.94	23.02	10,780,660
03 Oct 19	22.90500 +0.11	23.01	22.52	22.93	14,145,020
02 Oct 19	22.80000 -0.24	22.96	22.59	22.72	14,819,070
01 Oct 19	23.03900 -0.07	23.55	22.82	23.30	15,078,120
30 Sep 19	23.11100 +0.10	23.33	22.73	22.97	15,637,020
27 Sep 19	23.00800 -1.28	23.88	22.75	23.88	29,413,870
26 Sep 19	24.28300 +0.12	24.50	24.11	24.19	16,964,810
25 Sep 19	24.16000 +0.57	24.20	23.28	23.30	17,440,940
24 Sep 19	23.58600 -0.24	24.00	23.43	23.92	18,222,570
23 Sep 19	23.82400 +0.29	24.01	23.44	23.50	12,612,970
20 Sep 19	23.53100 -0.16	23.94	23.33	23.72	34,836,992
19 Sep 19	23.68600 -0.08	23.89	23.54	23.88	12,731,690
18 Sep 19	23.76400 +0.09	23.87	23.43	23.50	14,973,600
17 Sep 19	23.67800 +0.18	23.68	23.24	23.42	14,376,650
16 Sep 19	23.49400 -0.06	23.71	23.06	23.28	11,596,190
13 Sep 19	23.55600 +0.07	23.79	23.39	23.66	15,981,860
12 Sep 19	23.48700 +0.09	23.63	23.17	23.50	12,308,230
11 Sep 19	23.40100 +0.21	23.48	23.06	23.22	18,287,660
10 Sep 19	23.19400 +0.16	23.20	22.65	22.97	17,276,960
09 Sep 19	23.03400 +0.24	23.26	22.82	22.97	21,947,980
06 Sep 19	22.79200 +0.12	22.99	22.51	22.71	16,807,130
05 Sep 19	22.67400 +0.51	23.23	22.55	22.72	28,373,400
04 Sep 19	22.16000 +0.87	22.22	21.52	21.53	24,036,590
03 Sep 19	21.29400 +0.24	21.40	20.90	21.10	18,529,330
30 Aug 19	21.05100 +0.28	21.31	20.93	21.14	11,943,340
29 Aug 19	20.76600 +0.44	21.00	20.63	20.70	18,178,770
28 Aug 19	20.32800 +0.35	20.38	19.72	19.97	11,924,710
27 Aug 19	19.97700 -0.16	20.34	19.81	20.34	12,917,410
26 Aug 19	20.13400 +0.09	20.55	20.00	20.43	12,502,330
23 Aug 19	20.03900 -1.01	20.95	19.98	20.76	20,315,030
22 Aug 19	21.04600 +0.25	21.15	20.61	20.82	9,906,500
21 Aug 19	20.79900 +0.12	20.96	20.69	20.91	9,282,810
20 Aug 19	20.67600 -0.13	20.87	20.53	20.82	8,549,120
19 Aug 19	20.80500 +0.29	21.12	20.72	21.00	13,951,430
16 Aug 19	20.51100 +0.62	20.63	19.84	19.89	20,014,250
15 Aug 19	19.89300 +0.04	20.09	19.65	19.97	10,424,460
14 Aug 19	19.85000 -0.72	20.15	19.73	19.94	19,207,300
13 Aug 19	20.56900 +0.94	20.66	19.51	19.63	23,279,850
12 Aug 19	19.63100 +0.10	19.72	19.38	19.44	13,060,100
09 Aug 19	19.53200 -0.62	20.03	19.44	19.93	18,800,630
08 Aug 19	20.14800 +0.50	20.24	19.84	20.10	17,326,990
07 Aug 19	19.64300 +0.19	19.74	19.07	19.24	21,443,080
06 Aug 19	19.45200 +0.10	19.97	19.31	19.72	20,040,540
05 Aug 19	19.35300 -1.06	19.88	19.16	19.78	22,824,620
02 Aug 19	20.40900 -0.17	20.59	20.05	20.43	24,245,550
01 Aug 19	20.57600 -0.28	21.77	20.41	20.79	29,749,340
31 Jul 19	20.86100 -0.27	21.24	20.62	21.07	26,525,460
30 Jul 19	21.13200 +0.05	21.27	20.76	20.86	9,560,020
29 Jul 19	21.08200 +0.01	21.12	20.78	21.03	10,921,440
26 Jul 19	21.07500 +0.00	21.29	20.95	21.15	11,248,940
25 Jul 19	21.07500 -0.62	21.43	21.01	21.37	20,844,010
24 Jul 19	21.69800 +0.72	21.85	20.90	21.00	31,408,180
23 Jul 19	20.97600 +0.25	21.00	20.64	20.76	19,498,020
22 Jul 19	20.72100 +0.87	20.79	20.29	20.29	23,580,820
19 Jul 19	19.84700 +0.02	20.08	19.69	20.03	15,319,460
18 Jul 19	19.82300 +0.65	20.01	19.22	19.31	21,089,010
17 Jul 19	19.17200 +0.19	19.25	18.81	19.05	15,798,120
16 Jul 19	18.98100 -0.29	19.26	18.94	19.11	11,091,380
15 Jul 19	19.27500 +0.15	19.37	19.11	19.24	10,091,500
12 Jul 19	19.12400 +0.64	19.28	18.55	18.65	19,753,000
11 Jul 19	18.48900 +0.07	18.57	18.23	18.57	16,131,760
10 Jul 19	18.42200 +0.11	18.96	18.37	18.53	17,782,180
09 Jul 19	18.30800 +0.17	18.40	17.99	18.01	17,440,940
08 Jul 19	18.14000 -0.22	18.24	17.89	17.92	14,967,740
05 Jul 19	18.36400 -0.12	18.42	18.11	18.32	19,537,040
03 Jul 19	18.48600 -0.23	18.79	18.46	18.74	10,480,340
02 Jul 19	18.71900 -0.41	19.10	18.55	19.10	15,263,900
01 Jul 19	19.13400 +0.35	19.80	18.91	19.46	23,745,200
28 Jun 19	18.78400 +0.17	18.97	18.71	18.97	23,367,200
27 Jun 19	18.61300 +0.49	18.68	18.27	18.29	18,911,650
26 Jun 19	18.12800 +0.55	18.25	17.86	17.94	19,941,110
25 Jun 19	17.58200 -0.55	18.16	17.56	18.12	20,798,980
24 Jun 19	18.12700 -0.18	18.30	18.06	18.21	16,783,580
21 Jun 19	18.30300 -0.09	18.50	18.24	18.27	19,916,010
20 Jun 19	18.39600 +0.25	18.65	18.24	18.51	11,269,150
19 Jun 19	18.14200 +0.10	18.34	17.94	18.17	12,340,730
18 Jun 19	18.04400 +0.79	18.41	17.44	17.50	23,698,190
17 Jun 19	17.25100 -0.43	17.68	17.24	17.68	19,721,640
14 Jun 19	17.68000 -0.34	17.75	17.35	17.63	21,876,990
13 Jun 19	18.01900 +0.03	18.22	17.88	18.08	16,483,820
12 Jun 19	17.98800 -1.00	18.42	17.88	18.34	26,863,010
11 Jun 19	18.99200 -0.13	19.53	18.94	19.49	14,779,630
10 Jun 19	19.11700 +0.45	19.38	18.81	18.81	16,889,890
07 Jun 19	18.66800 +0.20	18.93	18.46	18.56	16,193,950
06 Jun 19	18.46400 +0.23	18.52	18.16	18.24	15,890,380
05 Jun 19	18.23200 +0.19	18.32	17.89	18.12	19,468,050
04 Jun 19	18.04200 +0.80	18.08	17.28	17.45	23,986,190
03 Jun 19	17.24300 -0.22	17.74	17.10	17.55	24,126,740
31 May 19	17.46100 -0.40	17.96	17.45	17.63	15,767,150
30 May 19	17.86200 +0.10	18.22	17.75	17.80	12,633,350
29 May 19	17.76000 -0.13	17.84	17.47	17.71	25,662,050
28 May 19	17.89200 -0.30	18.40	17.86	18.35	25,526,960
24 May 19	18.19000 -0.36	18.80	18.17	18.68	21,382,020
23 May 19	18.54500 -0.17	18.59	18.23	18.38	18,494,730
22 May 19	18.71800 +0.03	18.85	18.51	18.54	11,324,830
21 May 19	18.69100 +0.32	18.86	18.55	18.66	20,313,710
20 May 19	18.36700 -1.05	18.97	18.27	18.86	32,440,500
17 May 19	19.41600 -0.03	20.00	19.30	19.31	24,441,720
16 May 19	19.44600 -0.10	19.65	19.07	19.20	17,615,210
15 May 19	19.54800 +0.30	19.79	19.06	19.12	16,087,480
14 May 19	19.24400 +0.41	19.41	18.95	19.05	16,563,010
13 May 19	18.83000 -0.96	19.20	18.69	19.13	28,565,800
10 May 19	19.79000 -0.07	19.95	19.39	19.71	17,563,040
09 May 19	19.86300 -0.11	20.00	19.30	19.60	19,390,460
08 May 19	19.97100 -0.02	20.17	19.71	19.85	15,550,920
07 May 19	19.99400 -0.46	20.19	19.49	20.09	29,342,030
06 May 19	20.45400 -0.32	20.53	19.88	20.03	12,830,960
03 May 19	20.77800 +0.09	20.88	20.62	20.74	12,577,850
02 May 19	20.68400 +0.29	20.74	20.34	20.40	13,400,740
01 May 19	20.39600 -0.35	20.90	20.39	20.80	11,368,790
30 Apr 19	20.74300 +0.13	20.88	20.53	20.62	16,046,080
29 Apr 19	20.61200 -0.03	20.77	20.44	20.67	16,077,290
26 Apr 19	20.63900 +0.13	20.72	19.96	20.30	28,653,880
25 Apr 19	20.50800 +0.96	20.95	20.25	20.30	47,583,112
24 Apr 19	19.54400 +0.07	20.00	19.46	19.51	26,017,790
23 Apr 19	19.47800 -0.04	19.62	19.34	19.50	20,485,650
22 Apr 19	19.52200 +0.04	19.67	19.31	19.63	11,770,770
18 Apr 19	19.47700 -0.15	19.73	19.45	19.67	14,098,650
17 Apr 19	19.62900 +0.17	19.80	19.43	19.73	16,935,570
16 Apr 19	19.46200 +0.18	19.69	19.39	19.45	15,513,700
15 Apr 19	19.28100 -0.13	19.34	18.99	19.34	14,193,730
12 Apr 19	19.40800 +0.28	19.53	19.25	19.41	11,619,350
11 Apr 19	19.13100 +0.05	19.35	19.05	19.13	11,942,450
10 Apr 19	19.08400 +0.04	19.16	18.86	18.98	14,505,900
09 Apr 19	19.04600 -0.31	19.19	18.92	19.18	17,347,220
08 Apr 19	19.35800 -0.16	19.46	19.13	19.36	17,132,710
05 Apr 19	19.51500 +0.41	19.58	19.20	19.32	21,467,860
04 Apr 19	19.10300 -0.05	19.38	18.93	18.96	21,426,960
03 Apr 19	19.15400 +0.73	19.31	18.62	18.76	32,450,050
02 Apr 19	18.42600 -0.04	18.58	18.30	18.51	13,617,810
01 Apr 19	18.47000 +0.57	18.50	18.15	18.20	17,987,140
29 Mar 19	17.90100 +0.33	17.98	17.71	17.78	15,830,450
28 Mar 19	17.56800 -0.20	17.90	17.41	17.78	16,656,110
27 Mar 19	17.76400 -0.24	18.08	17.71	18.02	13,904,780
26 Mar 19	18.00500 +0.10	18.27	17.90	17.97	16,498,910
25 Mar 19	17.90900 -0.04	18.08	17.69	17.90	12,733,560
22 Mar 19	17.94500 -0.44	18.44	17.90	18.23	22,047,030
21 Mar 19	18.38000 +0.81	18.66	17.58	17.58	31,032,740
20 Mar 19	17.57400 -0.36	18.07	17.46	17.92	20,672,560
19 Mar 19	17.93500 -0.08	18.23	17.90	18.03	20,883,730
18 Mar 19	18.02000 -0.22	18.34	17.85	18.18	20,342,640
15 Mar 19	18.23900 +0.59	18.80	18.03	18.13	61,225,440
14 Mar 19	17.65300 +0.61	17.84	17.10	17.10	36,234,840
13 Mar 19	17.04100 -0.16	17.31	17.00	17.31	21,584,910
12 Mar 19	17.20600 +0.00	17.32	17.09	17.29	16,353,600
11 Mar 19	17.20100 +0.32	17.31	16.95	16.96	20,297,120
08 Mar 19	16.88300 +0.17	16.94	16.36	16.47	19,438,600
07 Mar 19	16.71600 -0.20	16.85	16.49	16.85	24,467,360
06 Mar 19	16.91900 -0.43	17.39	16.82	17.35	30,127,830
05 Mar 19	17.35400 -0.42	17.73	17.23	17.70	25,755,810
04 Mar 19	17.77700 +0.10	18.03	17.66	17.74	22,785,280
01 Mar 19	17.67500 +0.07	17.91	17.59	17.77	15,136,150
28 Feb 19	17.60900 -0.11	17.70	17.49	17.62	16,597,940
27 Feb 19	17.72000 -0.14	17.82	17.43	17.76	17,586,570
26 Feb 19	17.85600 -0.10	18.03	17.82	17.89	15,063,230
25 Feb 19	17.96000 +0.04	18.24	17.94	18.23	18,379,650
22 Feb 19	17.92200 +0.04	17.99	17.51	17.64	27,103,260
21 Feb 19	17.88200 -0.34	18.28	17.86	18.22	19,143,180
20 Feb 19	18.22100 +0.19	18.32	18.06	18.12	21,971,870
19 Feb 19	18.03100 -0.08	18.30	18.02	18.09	15,517,430
15 Feb 19	18.10900 -0.02	18.31	17.93	18.20	23,138,040
14 Feb 19	18.13300 +0.03	18.52	18.01	18.01	20,011,790
13 Feb 19	18.10100 +0.18	18.30	17.93	18.01	20,280,810
12 Feb 19	17.92500 +0.33	18.01	17.73	17.80	19,630,800
11 Feb 19	17.59200 +0.06	17.70	17.48	17.56	16,829,430
08 Feb 19	17.53000 -0.04	17.56	17.16	17.27	17,041,570
07 Feb 19	17.57200 -0.14	17.67	17.33	17.50	21,663,540
06 Feb 19	17.71000 +0.34	18.05	17.40	17.43	33,794,888
05 Feb 19	17.36900 +0.05	17.44	17.17	17.26	24,742,540
04 Feb 19	17.31600 +0.04	17.40	17.09	17.24	17,386,380
01 Feb 19	17.27700 +0.32	17.35	16.94	17.02	28,916,600
31 Jan 19	16.95800 -0.13	17.29	16.79	16.96	30,480,540
30 Jan 19	17.09300 +0.59	17.25	16.66	16.74	38,807,432
29 Jan 19	16.49900 -0.11	17.00	16.39	16.93	34,212,020
28 Jan 19	16.60600 +0.06	16.70	15.90	16.00	45,138,512
25 Jan 19	16.54900 +0.43	16.68	15.98	16.30	71,597,392
24 Jan 19	16.12000 +2.19	16.22	15.00	15.02	134,214,408
23 Jan 19	13.93300 -0.06	14.23	13.76	14.07	35,067,940
22 Jan 19	13.98900 -0.77	14.65	13.84	14.64	37,249,432
18 Jan 19	14.75500 +0.58	14.99	14.31	14.33	37,802,328
17 Jan 19	14.17600 +0.30	14.19	13.66	13.80	18,446,140
16 Jan 19	13.87500 -0.13	14.18	13.86	14.01	19,123,810
15 Jan 19	14.00000 -0.04	14.24	13.89	14.13	14,538,940
14 Jan 19	14.04300 -0.37	14.23	13.86	14.23	32,390,730
11 Jan 19	14.41100 -0.05	14.71	14.29	14.39	22,813,560
10 Jan 19	14.45700 +0.06	14.56	14.14	14.31	20,094,140
09 Jan 19	14.40000 +0.71	14.47	13.83	13.87	33,366,660
08 Jan 19	13.69300 -0.24	14.05	13.34	14.02	27,463,350
07 Jan 19	13.92900 +0.12	14.11	13.74	13.85	13,939,970
04 Jan 19	13.80600 +0.64	13.82	13.34	13.41	21,270,000
03 Jan 19	13.16300 -0.67	13.64	13.14	13.52	21,111,060
02 Jan 19	13.83000 +0.21	13.96	13.34	13.35	17,125,610
31 Dec 18	13.61700 +0.07	13.79	13.43	13.68	15,973,170
28 Dec 18	13.54200 +0.21	13.80	13.33	13.36	22,868,030
27 Dec 18	13.32800 +0.24	13.33	12.75	12.79	18,137,200
26 Dec 18	13.08400 +0.76	13.09	12.26	12.50	32,391,500
24 Dec 18	12.32800 -0.39	12.74	12.32	12.66	13,052,010
21 Dec 18	12.71600 -0.11	13.20	12.67	12.91	39,131,440
20 Dec 18	12.83100 -0.28	13.30	12.66	13.21	43,697,712
19 Dec 18	13.11200 -0.68	14.04	12.99	13.56	36,244,020
18 Dec 18	13.79300 +0.23	14.24	13.63	13.70	25,000,570
17 Dec 18	13.56800 +0.03	13.92	13.39	13.50	24,680,180
14 Dec 18	13.53700 -0.34	13.75	13.39	13.61	33,848,592
13 Dec 18	13.87600 +0.03	14.06	13.77	13.95	16,696,450
12 Dec 18	13.84500 +0.02	14.18	13.74	14.11	30,169,100
11 Dec 18	13.82900 +0.05	14.48	13.74	14.04	22,135,220
10 Dec 18	13.78200 -0.02	13.92	13.52	13.73	27,344,020
07 Dec 18	13.80300 -0.77	14.57	13.74	14.56	30,845,870
06 Dec 18	14.57300 -0.40	14.74	14.20	14.50	55,664,260
04 Dec 18	14.96900 -1.13	15.90	14.85	15.85	52,281,512
03 Dec 18	16.10200 +0.41	16.29	15.82	16.10	36,838,220
30 Nov 18	15.69600 +0.42	15.72	15.08	15.30	36,878,380
29 Nov 18	15.27500 -0.11	15.49	15.18	15.23	19,321,710
28 Nov 18	15.38400 +0.70	15.39	14.50	14.76	31,957,530
27 Nov 18	14.68300 +0.00	14.78	14.49	14.54	20,098,920
26 Nov 18	14.68000 +0.29	14.70	14.42	14.65	15,650,640
23 Nov 18	14.39400 -0.06	14.72	14.29	14.29	8,669,010
21 Nov 18	14.45200 +0.11	14.76	14.43	14.59	22,894,660
20 Nov 18	14.34500 -0.03	14.91	13.99	14.02	52,281,752
19 Nov 18	14.37400 -0.43	14.86	14.36	14.69	25,398,630
16 Nov 18	14.80000 +0.16	15.07	14.16	14.25	37,910,608
15 Nov 18	14.64000 +0.37	14.78	14.16	14.22	32,110,260
14 Nov 18	14.27400 -0.12	14.77	14.16	14.56	24,400,530
13 Nov 18	14.39500 +0.10	14.71	14.31	14.51	28,856,410
12 Nov 18	14.29100 -0.49	14.60	14.21	14.56	24,390,570
09 Nov 18	14.78500 -0.38	15.09	14.69	14.96	18,721,550
08 Nov 18	15.16800 +0.00	15.33	14.92	14.99	12,459,420
07 Nov 18	15.16900 -0.04	15.40	15.12	15.40	25,778,570
06 Nov 18	15.20700 +0.45	15.24	14.65	14.68	32,370,810
05 Nov 18	14.76100 -0.39	15.15	14.55	15.13	22,179,750
02 Nov 18	15.15100 -0.04	15.41	15.01	15.29	29,116,790
01 Nov 18	15.18600 +1.01	15.20	14.25	14.26	57,921,320
31 Oct 18	14.17300 +0.25	14.31	14.02	14.17	28,056,380
30 Oct 18	13.92700 +0.35	14.11	13.49	13.58	40,181,020
29 Oct 18	13.57800 -0.33	14.25	13.34	14.08	37,667,620
26 Oct 18	13.91000 -0.35	14.23	13.66	13.85	37,699,020
25 Oct 18	14.25600 +0.32	14.41	13.94	14.10	31,346,270
24 Oct 18	13.93100 -0.71	14.52	13.91	14.43	39,106,160
23 Oct 18	14.63900 +0.21	14.77	13.96	13.96	38,653,888
22 Oct 18	14.42700 -0.09	14.76	14.36	14.67	27,413,110
19 Oct 18	14.52000 +0.01	14.86	14.44	14.56	41,176,720
18 Oct 18	14.50900 -0.21	14.65	14.34	14.57	43,266,712
17 Oct 18	14.71800 +0.19	15.40	14.62	15.25	87,860,792
16 Oct 18	14.52700 +0.28	14.64	14.33	14.42	45,362,512
15 Oct 18	14.25100 -0.11	14.42	14.04	14.20	27,002,180
12 Oct 18	14.36100 +0.60	14.66	14.08	14.30	37,653,520
11 Oct 18	13.76200 -0.22	14.29	13.60	14.08	39,716,360
10 Oct 18	13.97800 -0.47	14.37	13.88	14.24	45,539,180
09 Oct 18	14.44700 -0.16	14.60	14.14	14.56	39,024,520
08 Oct 18	14.60800 -0.18	14.91	14.53	14.72	24,403,510
05 Oct 18	14.79000 -0.11	15.05	14.68	14.88	23,365,990
04 Oct 18	14.90100 -0.32	15.10	14.76	15.10	26,983,820
03 Oct 18	15.21700 +0.11	15.33	15.02	15.18	16,745,430
02 Oct 18	15.10800 +0.08	15.49	14.93	14.95	28,034,050
01 Oct 18	15.02400 -0.15	15.19	14.92	15.06	23,595,960
28 Sep 18	15.17000 +0.11	15.33	14.91	15.05	21,552,900
27 Sep 18	15.05700 +0.18	15.17	14.85	15.02	22,384,450
26 Sep 18	14.88100 -0.25	15.18	14.75	14.81	34,514,392
25 Sep 18	15.12900 -0.35	15.50	15.05	15.50	34,303,200
24 Sep 18	15.47400 -0.09	15.53	15.25	15.50	19,800,290
21 Sep 18	15.56800 +0.04	15.66	15.35	15.35	41,910,080
20 Sep 18	15.52800 +0.21	15.70	15.43	15.49	24,501,630
19 Sep 18	15.31900 -0.05	15.54	15.27	15.54	21,014,100
18 Sep 18	15.36500 +0.15	15.55	15.24	15.24	15,273,180
17 Sep 18	15.21000 -0.14	15.44	15.18	15.28	19,408,650
14 Sep 18	15.34600 +0.03	15.57	15.19	15.38	24,852,090
13 Sep 18	15.31200 +0.27	15.44	15.10	15.20	31,504,350
12 Sep 18	15.03700 -0.50	15.18	14.90	15.02	50,021,880
11 Sep 18	15.54000 -0.41	15.62	15.32	15.50	35,012,120
10 Sep 18	15.94600 -0.01	16.15	15.82	16.14	22,930,770
07 Sep 18	15.95800 -0.05	16.14	15.85	15.86	31,934,700
06 Sep 18	16.00500 -1.20	17.09	16.00	17.03	56,661,392
05 Sep 18	17.20400 +0.01	17.23	16.92	17.06	29,233,060
04 Sep 18	17.19600 -0.11	17.29	16.83	17.17	26,060,200
31 Aug 18	17.30900 +0.06	17.47	17.17	17.23	22,121,620
30 Aug 18	17.24700 -0.01	17.46	17.22	17.25	21,549,740
29 Aug 18	17.26200 -0.15	17.49	17.19	17.33	23,195,820
28 Aug 18	17.41400 -0.21	17.43	17.08	17.32	35,477,580
27 Aug 18	17.62100 +0.38	17.81	17.30	17.30	31,687,850
24 Aug 18	17.24600 -0.03	17.41	17.14	17.40	20,125,990
23 Aug 18	17.27700 -0.03	17.44	17.23	17.26	22,219,910
22 Aug 18	17.30800 -0.13	17.51	17.27	17.34	17,181,000
21 Aug 18	17.43900 +0.31	17.55	17.16	17.23	27,193,540
20 Aug 18	17.12800 +0.14	17.20	16.70	16.96	25,374,760
17 Aug 18	16.99100 -0.44	17.11	16.63	17.09	42,193,592
16 Aug 18	17.42900 +0.15	17.67	17.23	17.39	26,004,190
15 Aug 18	17.28300 -0.39	17.48	17.09	17.44	29,156,300
14 Aug 18	17.66900 -0.15	17.97	17.64	17.86	19,203,400
13 Aug 18	17.81500 +0.00	17.91	17.60	17.89	21,845,260
10 Aug 18	17.81000 -0.64	18.14	17.74	18.06	29,623,420
09 Aug 18	18.44900 -0.55	18.76	18.27	18.67	32,915,280
08 Aug 18	19.00200 +0.41	19.05	18.47	18.51	21,288,030
07 Aug 18	18.59100 -0.24	18.90	18.36	18.88	27,277,560
06 Aug 18	18.83100 +0.10	18.86	18.62	18.62	17,931,540
03 Aug 18	18.72900 +0.02	18.81	18.58	18.68	15,075,200
02 Aug 18	18.71000 +0.08	18.81	18.36	18.38	18,191,950
01 Aug 18	18.62900 -0.43	19.08	18.58	18.99	25,590,690
31 Jul 18	19.06400 +0.28	19.67	18.97	19.01	34,176,992
30 Jul 18	18.78400 -0.22	19.00	18.59	18.95	34,124,472
27 Jul 18	19.00200 +1.28	19.34	18.46	18.50	80,739,408
26 Jul 18	17.72600 +0.45	17.76	17.20	17.23	38,415,760
25 Jul 18	17.28000 -0.06	17.44	17.04	17.35	22,456,660
24 Jul 18	17.33900 -0.14	17.92	17.30	17.62	23,005,830
23 Jul 18	17.48400 -0.30	17.65	17.15	17.63	22,953,560
20 Jul 18	17.78100 -0.04	17.84	17.59	17.82	17,210,430
19 Jul 18	17.82300 -0.31	18.15	17.78	18.01	20,152,040
18 Jul 18	18.13200 +0.41	18.39	17.91	18.30	32,972,810
17 Jul 18	17.72400 +0.55	17.80	17.05	17.05	24,198,280
16 Jul 18	17.17900 +0.00	17.29	17.08	17.11	18,736,450
13 Jul 18	17.17900 +0.05	17.42	17.13	17.23	21,343,170
12 Jul 18	17.13200 +0.21	17.34	16.97	17.01	26,871,210
11 Jul 18	16.92600 -0.71	17.60	16.88	17.45	34,508,900
10 Jul 18	17.64000 -0.06	17.79	17.51	17.70	19,771,300
09 Jul 18	17.70200 +0.32	17.71	17.23	17.57	20,559,130
06 Jul 18	17.38600 +0.20	17.41	16.90	17.13	23,545,440
05 Jul 18	17.18200 +0.46	17.23	16.93	16.93	23,862,380
03 Jul 18	16.72500 -0.58	17.35	16.69	17.32	20,484,370
02 Jul 18	17.30500 +0.02	17.33	16.86	17.00	21,153,380
29 Jun 18	17.28500 +0.20	17.48	17.22	17.26	32,018,290
28 Jun 18	17.08700 +0.11	17.11	16.64	16.80	33,545,730
27 Jun 18	16.98000 -0.41	17.55	16.98	17.50	26,857,550
26 Jun 18	17.39300 +0.29	17.58	17.17	17.55	35,060,528
25 Jun 18	17.10100 -0.37	17.30	16.76	17.22	36,180,140
22 Jun 18	17.47000 -0.14	17.76	17.29	17.75	29,503,480
21 Jun 18	17.60500 +0.15	17.92	17.54	17.82	32,827,430
20 Jun 18	17.45400 +0.12	17.63	17.32	17.55	27,758,700
19 Jun 18	17.33500 -0.08	17.48	17.05	17.09	37,362,320
18 Jun 18	17.42000 -0.42	17.67	17.40	17.66	45,187,180
15 Jun 18	17.84100 -0.28	18.09	17.80	17.93	43,552,592
14 Jun 18	18.11700 -0.34	18.66	18.10	18.52	43,866,420
13 Jun 18	18.45900 -0.23	18.85	18.40	18.42	44,894,540
12 Jun 18	18.69300 +0.32	18.70	18.34	18.49	36,615,192
11 Jun 18	18.37100 -0.43	18.78	18.32	18.76	54,433,672
08 Jun 18	18.80300 -0.08	18.83	18.54	18.61	52,726,448
07 Jun 18	18.88300 -1.08	19.28	18.48	19.23	127,751,592
06 Jun 18	19.96100 -0.22	20.25	19.69	20.25	39,253,760
05 Jun 18	20.18400 -0.27	20.55	20.14	20.47	25,078,900
04 Jun 18	20.45900 +0.19	20.59	20.06	20.25	28,058,660
01 Jun 18	20.26800 +0.45	20.38	19.87	20.00	34,371,288
31 May 18	19.81800 -0.37	20.21	19.78	20.07	30,783,450
30 May 18	20.18300 +0.16	20.47	20.07	20.21	28,121,400
29 May 18	20.02800 -0.17	20.29	19.83	20.03	20,494,770
25 May 18	20.20300 -0.23	20.39	20.12	20.30	22,636,560
24 May 18	20.43700 +0.11	20.49	20.08	20.35	21,239,760
23 May 18	20.33100 +0.03	20.40	19.98	20.00	19,698,990
22 May 18	20.29800 +0.31	20.53	20.20	20.23	27,788,330
21 May 18	19.98700 +0.44	20.09	19.65	19.93	25,346,250
18 May 18	19.54900 -0.78	19.79	19.22	19.52	52,500,528
17 May 18	20.33300 -0.36	20.64	20.17	20.57	26,076,540
16 May 18	20.69100 +0.47	20.82	20.27	20.34	22,545,470
15 May 18	20.21900 -0.18	20.43	19.98	20.34	19,214,170
14 May 18	20.40300 +0.25	20.99	20.32	20.51	33,437,390
11 May 18	20.15500 -0.25	20.48	20.09	20.24	19,454,670
10 May 18	20.40100 +0.43	20.44	20.07	20.12	18,903,260
09 May 18	19.97200 +0.49	20.00	19.51	19.56	23,908,880
08 May 18	19.48600 +0.14	19.58	19.21	19.26	21,481,120
07 May 18	19.34800 -0.20	19.69	19.27	19.61	33,047,040
04 May 18	19.54700 +0.60	19.69	18.76	18.80	32,826,640
03 May 18	18.94300 -0.01	19.05	18.56	18.77	21,815,180
02 May 18	18.95200 -0.09	19.19	18.83	19.03	21,947,700
01 May 18	19.03900 +0.53	19.06	18.37	18.41	28,336,910
30 Apr 18	18.50600 -0.22	18.89	18.40	18.74	29,902,000
27 Apr 18	18.72600 -0.31	19.27	18.56	19.23	30,447,680
26 Apr 18	19.04000 +0.37	19.30	18.88	19.09	36,112,840
25 Apr 18	18.66700 +0.08	18.96	18.17	18.60	31,247,970
24 Apr 18	18.58200 -0.60	19.54	18.26	19.39	50,346,540
23 Apr 18	19.18600 +0.00	19.64	19.04	19.35	34,889,220
20 Apr 18	19.19100 +0.15	19.51	19.00	19.07	49,807,032
19 Apr 18	19.03900 -1.34	20.11	18.88	19.86	87,733,768
18 Apr 18	20.37700 -0.86	20.46	19.65	20.02	91,148,920
17 Apr 18	21.23300 +0.88	21.28	20.63	20.72	60,845,168
16 Apr 18	20.35500 -0.02	20.59	20.16	20.52	19,411,220
13 Apr 18	20.37400 -0.23	20.86	20.28	20.85	21,613,940
12 Apr 18	20.60200 +0.52	20.69	20.23	20.38	30,842,620
11 Apr 18	20.08600 +0.07	20.35	19.77	19.83	24,497,680
10 Apr 18	20.01700 +0.70	20.21	19.61	19.89	27,144,500
09 Apr 18	19.31200 +0.25	19.97	19.21	19.28	26,566,880
06 Apr 18	19.06500 -0.44	19.63	18.91	19.09	31,239,430
05 Apr 18	19.50200 -0.66	20.34	19.22	20.27	35,338,928
04 Apr 18	20.16700 +0.37	20.27	19.05	19.05	36,997,152
03 Apr 18	19.79700 +0.41	19.96	19.39	19.79	26,823,690
02 Apr 18	19.38700 -0.93	20.29	19.14	20.15	35,504,528
29 Mar 18	20.31600 +0.69	20.75	19.70	19.81	35,781,880
28 Mar 18	19.62100 -0.64	20.17	19.43	19.96	35,238,560
27 Mar 18	20.26200 -1.23	21.95	20.07	21.92	40,089,872
26 Mar 18	21.49600 +1.23	21.50	20.73	21.06	33,679,968
23 Mar 18	20.26300 -1.22	21.55	20.26	21.41	51,229,600
22 Mar 18	21.48200 -0.95	22.29	21.47	22.05	32,226,780
21 Mar 18	22.42800 +0.51	22.78	22.10	22.19	35,443,592
20 Mar 18	21.91300 +0.16	22.12	21.80	21.85	21,433,560
19 Mar 18	21.75800 -0.43	21.90	21.20	21.84	39,525,320
16 Mar 18	22.19200 -0.12	22.50	22.13	22.42	23,508,600
15 Mar 18	22.30800 +0.04	22.70	22.26	22.40	23,980,300
14 Mar 18	22.26400 -0.13	22.61	22.11	22.30	32,599,120
13 Mar 18	22.39700 -0.47	23.49	22.24	23.00	48,188,320
12 Mar 18	22.86500 +0.37	23.00	22.30	22.55	48,254,792
09 Mar 18	22.49500 +1.22	22.61	21.39	21.43	64,840,968
08 Mar 18	21.27400 +0.10	21.49	21.09	21.40	36,025,712
07 Mar 18	21.17400 +0.38	21.24	20.41	20.58	56,256,120
06 Mar 18	20.79400 +0.92	20.95	19.95	20.01	76,363,152
05 Mar 18	19.87000 +0.42	20.00	19.12	19.28	32,923,530
02 Mar 18	19.45300 +0.45	19.49	18.22	18.51	27,758,070
01 Mar 18	19.00700 -0.18	19.56	18.81	19.25	30,036,350
28 Feb 18	19.18600 -0.16	19.67	19.13	19.44	35,686,368
27 Feb 18	19.34700 -0.50	19.98	19.34	19.81	27,988,520
26 Feb 18	19.84300 +0.53	19.90	19.31	19.46	23,260,070
23 Feb 18	19.31000 +0.47	19.37	18.86	19.02	21,630,110
22 Feb 18	18.83600 -0.09	19.04	18.69	19.02	17,447,910
21 Feb 18	18.92300 -0.42	19.50	18.92	19.45	32,358,290
20 Feb 18	19.34400 +0.55	19.60	18.64	18.69	32,564,420
16 Feb 18	18.79100 +0.22	19.12	18.47	18.48	42,302,192
15 Feb 18	18.57100 +0.27	18.58	17.91	18.30	41,286,328
14 Feb 18	18.30100 +1.04	18.31	17.10	17.14	57,436,900
13 Feb 18	17.25600 -0.04	17.27	16.81	17.16	27,759,750
12 Feb 18	17.29500 +0.71	17.45	16.73	16.84	41,434,632
09 Feb 18	16.58700 +0.36	16.73	15.68	16.58	56,420,300
08 Feb 18	16.22300 -0.94	17.31	16.22	17.27	45,670,900
07 Feb 18	17.16300 -0.67	17.94	17.16	17.58	33,665,040
06 Feb 18	17.83400 +0.80	17.90	16.73	16.85	57,340,528
05 Feb 18	17.03500 -0.87	18.29	17.03	17.55	53,155,320
02 Feb 18	17.90600 -1.00	18.68	17.84	18.67	54,149,300
01 Feb 18	18.91100 -0.24	19.41	18.82	19.00	30,128,700
31 Jan 18	19.15200 +0.04	19.38	19.02	19.29	27,851,450
30 Jan 18	19.10800 -0.49	19.53	18.92	19.21	37,278,200
29 Jan 18	19.59700 -0.66	20.23	19.33	20.12	39,550,980
26 Jan 18	20.25700 +0.33	20.64	20.03	20.19	47,131,992
25 Jan 18	19.92500 -1.05	21.85	19.90	21.60	81,964,304
24 Jan 18	20.97300 -0.53	21.42	20.66	21.42	48,570,200
23 Jan 18	21.50700 +0.59	21.51	21.00	21.10	41,162,328
22 Jan 18	20.91900 +0.17	20.98	20.72	20.84	27,588,010
19 Jan 18	20.75300 +0.21	20.76	20.31	20.59	25,669,840
18 Jan 18	20.54500 +0.04	20.64	19.98	20.30	41,275,800
17 Jan 18	20.50800 +1.47	20.57	19.38	19.45	63,754,952
16 Jan 18	19.03900 +0.19	19.58	18.84	19.22	41,532,368
12 Jan 18	18.85100 -0.06	19.14	18.83	18.91	27,738,920
11 Jan 18	18.91200 -0.25	19.28	18.84	19.21	27,890,010
10 Jan 18	19.16600 -0.59	19.52	19.03	19.43	33,966,220
09 Jan 18	19.75700 -0.03	19.98	19.34	19.82	29,522,780
08 Jan 18	19.78800 +0.15	19.95	19.63	19.63	27,414,520
05 Jan 18	19.64000 +0.30	19.72	19.44	19.49	16,822,950
04 Jan 18	19.33800 +0.09	19.69	19.31	19.50	22,073,510
03 Jan 18	19.25000 +0.32	19.38	18.96	19.07	25,554,700
02 Jan 18	18.92800 +0.52	18.95	18.39	18.51	20,094,990
29 Dec 17	18.40700 -0.15	18.67	18.40	18.56	13,599,960
28 Dec 17	18.55400 +0.02	18.70	18.49	18.59	11,376,820
27 Dec 17	18.53700 +0.11	18.70	18.40	18.48	15,048,680
26 Dec 17	18.43100 -0.24	18.67	18.23	18.43	17,058,230
22 Dec 17	18.66900 +0.11	18.80	18.41	18.52	15,792,420
21 Dec 17	18.56400 -0.32	18.91	18.48	18.88	26,316,880
20 Dec 17	18.88300 +0.27	19.18	18.73	19.09	31,562,540
19 Dec 17	18.61100 -0.30	18.94	18.56	18.81	22,777,070
18 Dec 17	18.90700 +0.28	19.08	18.67	18.76	33,115,370
15 Dec 17	18.63200 +0.42	18.75	18.18	18.33	37,318,808
14 Dec 17	18.21000 +0.08	18.44	18.10	18.13	29,104,390
13 Dec 17	18.13100 -0.03	18.48	18.13	18.17	31,933,860
12 Dec 17	18.15700 -0.40	18.54	18.11	18.45	21,561,290
11 Dec 17	18.55600 -0.09	18.82	18.40	18.77	28,030,370
08 Dec 17	18.64600 -0.27	19.30	18.60	19.13	33,426,870
07 Dec 17	18.91600 +0.49	19.01	18.58	18.71	32,693,200
06 Dec 17	18.42300 +0.37	18.43	17.75	17.91	38,274,680
05 Dec 17	18.05300 -0.02	18.68	17.58	18.00	51,265,960
04 Dec 17	18.07400 -0.71	18.98	17.95	18.97	53,361,220
01 Dec 17	18.78100 -0.45	19.13	18.07	19.00	56,146,540
30 Nov 17	19.23300 -0.23	19.87	19.13	19.74	49,489,832
29 Nov 17	19.46400 -1.85	21.19	18.93	21.16	79,482,312
28 Nov 17	21.31400 +0.22	21.54	20.97	21.16	24,857,420
27 Nov 17	21.09300 -0.59	21.35	20.80	21.26	26,920,820
24 Nov 17	21.68300 +0.17	21.75	21.56	21.61	8,087,280
22 Nov 17	21.51700 -0.37	21.95	21.42	21.92	18,788,460
21 Nov 17	21.89100 +0.38	21.97	21.65	21.72	20,396,150
20 Nov 17	21.51000 +0.46	21.62	21.16	21.17	19,369,420
17 Nov 17	21.04700 -0.27	21.70	20.95	21.69	19,073,280
16 Nov 17	21.32200 +0.54	21.47	20.85	20.85	22,274,450
15 Nov 17	20.78600 -0.08	21.09	20.60	21.00	21,638,170
14 Nov 17	20.86400 -0.06	20.94	20.66	20.88	9,498,280
13 Nov 17	20.92300 +0.18	20.94	20.46	20.54	14,076,120
10 Nov 17	20.73900 +0.11	20.76	20.46	20.59	17,055,420
09 Nov 17	20.62900 -0.50	20.98	20.33	20.94	20,928,620
08 Nov 17	21.12400 +0.20	21.14	20.69	20.92	14,736,760
07 Nov 17	20.91900 +0.25	20.99	20.65	20.66	13,451,500
06 Nov 17	20.66700 -0.04	20.79	20.44	20.76	22,447,470
03 Nov 17	20.70700 +0.02	20.80	20.50	20.72	18,750,670
02 Nov 17	20.68200 +0.39	20.70	20.15	20.30	23,625,470
01 Nov 17	20.29200 -0.57	21.05	20.05	21.05	27,969,620
31 Oct 17	20.85700 +0.24	21.01	20.65	20.73	16,356,240
30 Oct 17	20.62000 -0.18	20.82	20.45	20.69	13,871,540
27 Oct 17	20.80000 +0.12	20.84	20.45	20.81	19,726,190
26 Oct 17	20.67800 +0.37	20.86	20.43	20.47	18,630,560
25 Oct 17	20.30700 -0.28	20.58	19.90	20.58	26,377,380
24 Oct 17	20.58400 -0.01	20.68	20.33	20.67	18,625,820
23 Oct 17	20.58900 +0.06	20.84	20.41	20.62	28,390,620
20 Oct 17	20.53400 +0.44	20.63	20.24	20.25	29,963,560
19 Oct 17	20.09800 +0.05	20.10	19.49	19.84	29,981,350
18 Oct 17	20.04900 +0.59	20.09	19.31	19.71	53,616,720
17 Oct 17	19.45500 +0.22	19.55	19.19	19.51	35,922,792
16 Oct 17	19.23600 +0.25	19.39	19.03	19.10	28,156,480
13 Oct 17	18.99000 +0.29	19.03	18.75	18.86	15,237,580
12 Oct 17	18.69900 +0.08	18.91	18.61	18.61	21,351,990
11 Oct 17	18.61800 +0.13	18.62	18.40	18.42	16,023,910
10 Oct 17	18.49000 +0.02	18.64	18.19	18.61	15,661,320
09 Oct 17	18.46600 -0.02	18.59	18.37	18.50	11,118,430
06 Oct 17	18.48300 +0.20	18.50	18.24	18.26	10,050,050
05 Oct 17	18.28200 -0.22	18.56	18.08	18.53	15,375,520
04 Oct 17	18.50200 +0.02	18.53	18.21	18.40	23,341,690
03 Oct 17	18.48700 -0.11	18.67	18.28	18.65	14,440,820
02 Oct 17	18.59500 +0.09	18.76	18.34	18.50	20,802,940
29 Sep 17	18.50400 +0.32	18.52	18.14	18.29	17,364,830
28 Sep 17	18.18200 +0.24	18.21	17.77	17.86	20,393,000
27 Sep 17	17.93900 +0.99	18.06	17.31	17.51	30,158,050
26 Sep 17	16.94400 -0.07	17.27	16.75	17.23	25,286,690
25 Sep 17	17.01700 -0.66	17.60	17.00	17.60	21,018,180
22 Sep 17	17.67300 +0.44	17.70	17.14	17.17	15,778,940
21 Sep 17	17.22800 -0.07	17.35	17.01	17.32	20,087,830
20 Sep 17	17.30200 -0.41	17.76	17.04	17.74	23,121,430
19 Sep 17	17.71200 -0.02	17.80	17.60	17.76	20,984,020
18 Sep 17	17.73100 +0.43	17.82	17.40	17.44	28,069,650
15 Sep 17	17.29900 +0.04	17.41	17.19	17.26	26,521,630
14 Sep 17	17.25800 +0.11	17.44	17.03	17.08	19,078,550
13 Sep 17	17.15200 -0.01	17.25	16.99	17.23	13,939,480
12 Sep 17	17.16700 +0.17	17.26	16.89	17.02	16,057,950
11 Sep 17	16.99600 +0.42	17.06	16.74	16.75	18,548,620
08 Sep 17	16.57500 -0.28	16.87	16.53	16.77	17,231,960
07 Sep 17	16.85900 +0.36	16.87	16.48	16.53	13,316,040
06 Sep 17	16.50100 +0.09	16.59	16.30	16.52	19,153,150
05 Sep 17	16.41000 -0.28	16.64	16.25	16.57	15,349,310
01 Sep 17	16.68600 +0.09	16.91	16.54	16.60	15,403,130
31 Aug 17	16.59800 +0.10	16.73	16.52	16.56	16,614,620
30 Aug 17	16.49900 +0.27	16.50	16.18	16.24	15,503,000
29 Aug 17	16.23200 +0.17	16.28	15.81	15.86	11,772,210
28 Aug 17	16.06700 +0.28	16.10	15.77	15.83	12,365,640
25 Aug 17	15.78600 -0.10	16.00	15.65	15.93	12,107,490
24 Aug 17	15.88200 -0.29	16.28	15.81	16.22	14,486,460
23 Aug 17	16.17000 -0.21	16.40	16.07	16.31	17,992,480
22 Aug 17	16.38100 +0.54	16.42	15.92	15.92	24,365,760
21 Aug 17	15.84000 -0.21	16.15	15.70	16.11	15,530,670
18 Aug 17	16.04900 +0.20	16.19	15.84	16.02	19,203,790
17 Aug 17	15.84600 -0.48	16.36	15.83	16.25	18,893,310
16 Aug 17	16.32200 +0.30	16.52	16.06	16.15	50,771,300
15 Aug 17	16.02100 +0.17	16.06	15.78	15.86	17,937,490
14 Aug 17	15.85500 +0.43	15.89	15.62	15.66	19,906,970
11 Aug 17	15.42600 +0.48	15.44	14.98	14.99	17,578,390
10 Aug 17	14.94400 -0.58	15.42	14.90	15.39	25,478,410
09 Aug 17	15.52000 -0.06	15.64	15.34	15.55	19,418,080
08 Aug 17	15.57500 -0.01	15.79	15.41	15.59	25,532,540
07 Aug 17	15.58400 +0.58	15.59	15.00	15.05	27,406,840
04 Aug 17	15.00500 +0.12	15.23	14.84	14.94	21,510,520
03 Aug 17	14.89000 -0.27	15.15	14.83	14.95	28,583,860
02 Aug 17	15.15500 -0.59	15.90	14.98	15.90	47,789,872
01 Aug 17	15.74600 -0.20	16.05	15.72	16.04	25,764,640
31 Jul 17	15.94600 -0.21	16.30	15.88	16.26	23,541,240
28 Jul 17	16.16000 -0.32	16.50	16.08	16.42	27,265,940
27 Jul 17	16.47600 -0.36	17.00	16.13	16.89	55,581,840
26 Jul 17	16.83400 +0.39	16.84	16.52	16.54	30,234,900
25 Jul 17	16.44600 +0.03	16.48	16.25	16.41	20,710,220
24 Jul 17	16.41200 +0.06	16.47	16.32	16.35	13,393,260
21 Jul 17	16.35300 -0.13	16.39	16.23	16.39	18,382,480
20 Jul 17	16.48000 +0.06	16.51	16.18	16.50	21,536,060
19 Jul 17	16.42300 +0.49	16.45	16.02	16.05	26,688,370
18 Jul 17	15.93500 +0.24	15.96	15.62	15.70	17,155,460
17 Jul 17	15.69800 -0.03	15.83	15.57	15.78	16,549,600
14 Jul 17	15.73000 +0.24	15.76	15.50	15.57	13,727,990
13 Jul 17	15.49400 +0.04	15.63	15.42	15.51	14,219,600
12 Jul 17	15.45800 +0.09	15.64	15.29	15.54	17,634,020
11 Jul 17	15.37200 +0.29	15.48	15.10	15.13	27,394,440
10 Jul 17	15.08400 +0.27	15.10	14.79	14.87	22,702,300
07 Jul 17	14.81300 +0.42	14.97	14.64	14.70	29,318,200
06 Jul 17	14.38900 +0.14	14.47	14.07	14.14	27,385,830
05 Jul 17	14.25300 +0.32	14.27	13.99	14.04	25,548,080
03 Jul 17	13.92900 -0.21	14.34	13.92	14.27	15,693,570
30 Jun 17	14.14300 -0.09	14.36	14.08	14.34	28,302,710
29 Jun 17	14.23500 -0.55	14.65	14.00	14.61	29,220,420
28 Jun 17	14.78300 +0.32	14.82	14.28	14.52	28,395,330
27 Jun 17	14.46200 -0.44	14.86	14.44	14.83	33,269,550
26 Jun 17	14.89900 -0.28	15.36	14.84	15.25	24,446,430
23 Jun 17	15.17800 +0.17	15.28	14.95	14.98	25,240,650
22 Jun 17	15.00400 -0.09	15.24	14.95	15.15	14,482,950
21 Jun 17	15.09200 +0.08	15.13	14.91	15.03	17,706,170
20 Jun 17	15.01100 -0.09	15.29	14.95	15.15	23,241,710
19 Jun 17	15.10000 +0.28	15.19	14.99	15.02	29,818,310
16 Jun 17	14.82100 -0.03	15.10	14.77	14.88	39,304,460
15 Jun 17	14.84800 -0.43	15.08	14.76	14.96	41,380,060
14 Jun 17	15.27500 -0.24	15.60	15.04	15.54	27,360,070
13 Jun 17	15.51200 +0.06	15.79	15.29	15.67	27,224,240
12 Jun 17	15.45100 -0.33	15.59	14.88	15.55	52,109,720
09 Jun 17	15.77800 -0.72	16.70	15.44	16.53	36,757,528
08 Jun 17	16.49700 +0.27	16.50	16.25	16.34	21,273,920
07 Jun 17	16.23000 +0.13	16.27	16.10	16.21	20,170,580
06 Jun 17	16.10100 +0.07	16.41	15.97	16.02	22,631,130
05 Jun 17	16.02900 +0.15	16.05	15.81	15.89	17,189,610
02 Jun 17	15.87400 +0.23	15.88	15.70	15.71	17,614,520
01 Jun 17	15.64400 +0.13	15.65	15.49	15.53	14,352,300
31 May 17	15.51700 -0.17	15.75	15.47	15.70	23,358,240
30 May 17	15.68700 +0.18	15.78	15.50	15.55	20,634,730
26 May 17	15.51200 +0.12	15.54	15.31	15.35	19,420,880
25 May 17	15.39000 +0.10	15.44	15.25	15.37	18,907,320
24 May 17	15.28800 -0.05	15.43	15.23	15.41	13,925,050
23 May 17	15.34300 +0.05	15.41	15.12	15.33	15,125,820
22 May 17	15.29100 +0.05	15.34	15.11	15.27	17,309,430
19 May 17	15.24000 +0.26	15.31	15.06	15.16	34,666,440
18 May 17	14.98100 +0.25	15.01	14.51	14.67	26,821,380
17 May 17	14.72700 -0.53	15.10	14.73	15.08	22,831,000
16 May 17	15.25600 +0.13	15.26	15.05	15.19	21,767,240
15 May 17	15.12700 +0.17	15.17	15.00	15.01	17,855,540
12 May 17	14.95800 -0.03	15.01	14.81	14.97	15,694,620
11 May 17	14.99200 +0.08	15.01	14.79	14.89	16,917,060
10 May 17	14.91500 -0.14	15.15	14.91	15.11	18,010,110
09 May 17	15.05400 +0.14	15.07	14.94	14.95	15,503,540
08 May 17	14.91200 -0.12	15.08	14.90	15.00	13,912,990
05 May 17	15.03100 -0.03	15.10	14.84	15.10	15,703,910
04 May 17	15.06100 +0.05	15.07	14.89	14.99	14,228,990
03 May 17	15.00800 +0.08	15.03	14.85	14.95	19,342,460
02 May 17	14.93200 +0.01	15.00	14.77	14.98	19,814,220
01 May 17	14.92200 +0.44	14.93	14.57	14.59	20,125,470
28 Apr 17	14.48500 -0.21	14.72	14.45	14.65	19,427,040
27 Apr 17	14.70000 +0.15	14.80	14.61	14.63	15,657,770
26 Apr 17	14.55100 -0.02	14.61	14.40	14.56	18,131,320
25 Apr 17	14.57600 +0.32	14.60	14.25	14.37	23,551,950
24 Apr 17	14.25100 +0.25	14.29	14.11	14.26	22,187,570
21 Apr 17	13.99800 +0.06	14.02	13.76	13.91	32,608,560
20 Apr 17	13.93600 +0.32	13.97	13.64	13.70	31,458,810
19 Apr 17	13.61700 +0.87	13.64	13.25	13.39	58,010,488
18 Apr 17	12.74300 +0.01	12.78	12.60	12.68	21,108,990
17 Apr 17	12.73300 +0.22	12.75	12.57	12.57	11,739,080
13 Apr 17	12.51700 -0.10	12.73	12.49	12.58	13,629,410
12 Apr 17	12.61600 -0.11	12.77	12.55	12.75	12,909,010
11 Apr 17	12.72300 -0.16	12.88	12.53	12.84	15,669,180
10 Apr 17	12.88000 -0.05	12.98	12.84	12.91	10,264,350
07 Apr 17	12.93000 +0.04	12.98	12.82	12.88	6,957,450
06 Apr 17	12.88600 +0.11	12.89	12.68	12.77	13,102,330
05 Apr 17	12.77700 -0.11	13.01	12.77	12.95	13,753,840
04 Apr 17	12.88900 +0.05	12.89	12.76	12.80	9,959,830
03 Apr 17	12.84200 +0.01	12.90	12.76	12.86	11,490,530
31 Mar 17	12.83600 -0.03	12.90	12.80	12.83	12,755,730
30 Mar 17	12.87000 +0.08	12.91	12.79	12.79	9,268,040
29 Mar 17	12.78800 +0.01	12.80	12.72	12.77	9,671,720
28 Mar 17	12.77500 -0.01	12.86	12.71	12.75	12,399,550
27 Mar 17	12.78000 +0.03	12.84	12.57	12.60	13,432,950
24 Mar 17	12.74700 +0.21	12.94	12.67	12.72	19,983,010
23 Mar 17	12.53500 -0.01	12.63	12.48	12.52	11,622,580
22 Mar 17	12.54000 +0.11	12.54	12.40	12.41	12,232,210
21 Mar 17	12.42700 -0.26	12.76	12.40	12.73	18,545,190
20 Mar 17	12.68600 +0.04	12.77	12.63	12.66	14,133,970
17 Mar 17	12.64800 +0.05	12.74	12.62	12.69	19,724,390
16 Mar 17	12.59700 +0.18	12.62	12.42	12.45	21,504,410
15 Mar 17	12.41700 +0.18	12.45	12.23	12.25	26,203,120
14 Mar 17	12.23500 -0.01	12.26	12.12	12.21	12,561,370
13 Mar 17	12.24000 +0.18	12.27	12.00	12.06	18,040,140
10 Mar 17	12.06000 +0.30	12.09	11.84	11.84	18,990,690
09 Mar 17	11.75500 -0.02	11.81	11.69	11.75	7,229,070
08 Mar 17	11.77300 +0.03	11.83	11.73	11.78	8,267,180
07 Mar 17	11.74300 -0.09	11.89	11.72	11.84	14,372,140
06 Mar 17	11.83600 -0.03	11.84	11.64	11.73	14,058,910
03 Mar 17	11.86200 +0.01	11.88	11.75	11.83	10,085,090
02 Mar 17	11.84800 -0.12	11.95	11.81	11.89	11,031,860
01 Mar 17	11.96700 +0.11	11.99	11.83	11.90	23,292,100
28 Feb 17	11.85400 -0.07	11.94	11.82	11.90	23,343,210
27 Feb 17	11.92900 +0.05	11.94	11.78	11.83	16,312,590
24 Feb 17	11.87900 +0.11	11.88	11.57	11.66	12,681,250
23 Feb 17	11.77300 -0.08	11.93	11.65	11.93	13,513,880
22 Feb 17	11.85800 +0.08	11.86	11.70	11.76	16,106,950
21 Feb 17	11.78200 +0.29	11.80	11.48	11.49	23,756,870
17 Feb 17	11.49000 +0.03	11.49	11.36	11.43	21,120,820
16 Feb 17	11.45700 -0.17	11.68	11.32	11.68	31,087,170
15 Feb 17	11.62250 +0.06	11.64	11.50	11.59	13,443,660
14 Feb 17	11.56300 -0.06	11.63	11.47	11.60	12,144,380
13 Feb 17	11.62600 +0.03	11.77	11.62	11.70	9,434,230
10 Feb 17	11.59900 +0.00	11.66	11.49	11.66	15,427,500
09 Feb 17	11.60000 +0.01	11.65	11.57	11.65	13,572,500
08 Feb 17	11.58700 -0.11	11.75	11.57	11.75	23,343,500
07 Feb 17	11.70000 -0.02	11.79	11.61	11.79	35,548,080
06 Feb 17	11.71600 -0.05	11.80	11.68	11.80	11,389,060
03 Feb 17	11.76500 +0.04	11.82	11.69	11.75	11,286,630
02 Feb 17	11.72300 -0.05	11.80	11.61	11.75	12,035,180
01 Feb 17	11.77400 +0.29	11.78	11.55	11.59	21,155,260
31 Jan 17	11.48600 -0.11	11.64	11.45	11.60	23,845,850
30 Jan 17	11.60000 -0.22	11.70	11.47	11.68	26,172,580
27 Jan 17	11.82400 +0.39	11.91	11.53	11.56	36,180,448
26 Jan 17	11.43300 -0.26	11.62	11.29	11.50	37,891,700
25 Jan 17	11.69200 +0.23	11.72	11.45	11.65	35,485,008
24 Jan 17	11.46400 +0.19	11.48	11.31	11.31	17,293,330
23 Jan 17	11.27700 +0.04	11.41	11.22	11.30	25,201,760
20 Jan 17	11.23500 +0.15	11.28	11.13	11.19	17,274,590
19 Jan 17	11.08400 -0.04	11.24	11.05	11.14	18,703,610
18 Jan 17	11.12400 +0.21	11.13	10.93	11.00	17,155,840
17 Jan 17	10.91000 -0.14	11.06	10.85	11.03	15,031,220
13 Jan 17	11.05400 +0.24	11.11	10.86	10.87	14,988,830
12 Jan 17	10.81700 -0.08	10.87	10.68	10.87	9,964,430
11 Jan 17	10.89900 +0.05	10.90	10.78	10.87	12,723,680
10 Jan 17	10.84700 -0.04	10.90	10.78	10.90	13,180,510
09 Jan 17	10.88600 +0.13	10.98	10.78	10.78	14,400,820
06 Jan 17	10.76000 +0.05	10.79	10.61	10.69	12,036,100
05 Jan 17	10.70800 -0.02	10.88	10.71	10.75	16,342,520
04 Jan 17	10.73200 +0.01	10.81	10.69	10.76	12,973,980
03 Jan 17	10.72600 +0.15	10.86	10.58	10.67	19,375,130
30 Dec 16	10.57300 -0.14	11.00	10.53	10.79	8,981,610
29 Dec 16	10.71500 -0.04	10.75	10.64	10.75	12,155,820
28 Dec 16	10.75700 -0.15	11.03	10.75	10.99	10,963,060
27 Dec 16	10.90300 +0.10	10.95	10.83	10.85	7,937,280
23 Dec 16	10.80600 +0.04	10.81	10.71	10.74	10,002,690
22 Dec 16	10.76900 +0.12	10.82	10.68	10.69	13,864,750
21 Dec 16	10.64800 -0.04	10.75	10.64	10.67	11,677,960
20 Dec 16	10.68500 -0.01	10.82	10.65	10.82	13,104,840
19 Dec 16	10.69900 +0.25	10.86	10.65	10.67	22,227,400
16 Dec 16	10.44500 -0.17	10.69	10.43	10.61	26,210,730
15 Dec 16	10.61200 +0.17	10.67	10.40	10.46	14,374,840
14 Dec 16	10.44400 +0.04	10.55	10.37	10.40	14,092,260
13 Dec 16	10.40600 +0.04	10.49	10.37	10.42	13,705,760
12 Dec 16	10.36300 -0.05	10.44	10.30	10.34	12,620,080
09 Dec 16	10.40900 -0.31	10.72	10.32	10.66	22,275,650
08 Dec 16	10.71500 +0.06	10.76	10.57	10.61	12,617,750
07 Dec 16	10.65500 +0.35	10.66	10.27	10.30	27,799,640
06 Dec 16	10.30500 +0.07	10.40	10.19	10.40	24,203,980
05 Dec 16	10.24000 +0.19	10.28	10.06	10.14	29,873,320
02 Dec 16	10.04900 +0.19	10.15	9.84	9.92	28,442,280
01 Dec 16	9.85800 -0.74	10.57	9.78	10.57	67,603,088
30 Nov 16	10.60200 -0.16	10.80	10.60	10.76	18,767,140
29 Nov 16	10.75700 +0.08	10.82	10.66	10.73	22,709,400
28 Nov 16	10.67700 -0.08	10.80	10.67	10.74	20,462,800
25 Nov 16	10.75400 +0.06	10.77	10.63	10.69	7,896,290
23 Nov 16	10.69500 +0.02	10.71	10.57	10.67	14,552,570
22 Nov 16	10.67100 +0.05	10.74	10.61	10.69	19,796,380
21 Nov 16	10.62400 +0.15	10.63	10.47	10.49	21,359,130
18 Nov 16	10.47100 +0.09	10.73	10.31	10.34	37,095,040
17 Nov 16	10.38000 +0.26	10.39	10.07	10.16	18,394,250
16 Nov 16	10.12400 +0.01	10.13	10.01	10.08	12,922,670
15 Nov 16	10.11200 +0.26	10.15	9.92	9.99	19,964,850
14 Nov 16	9.85100 +0.10	9.89	9.75	9.78	17,691,500
11 Nov 16	9.74900 +0.15	9.76	9.51	9.58	16,932,940
10 Nov 16	9.59700 -0.20	9.94	9.49	9.81	27,072,660
09 Nov 16	9.80100 -0.11	9.82	9.63	9.68	19,642,850
08 Nov 16	9.91200 +0.06	9.97	9.79	9.85	15,032,650
07 Nov 16	9.85100 +0.35	9.86	9.65	9.65	36,570,840
04 Nov 16	9.50000 -0.02	9.62	9.37	9.43	22,269,240
03 Nov 16	9.52400 -0.06	9.59	9.49	9.59	23,437,580
02 Nov 16	9.58500 -0.02	9.66	9.48	9.59	28,461,390
01 Nov 16	9.60500 -0.08	9.74	9.51	9.72	25,338,610
31 Oct 16	9.68600 +0.06	9.74	9.64	9.69	20,069,400
28 Oct 16	9.62100 -0.05	9.78	9.60	9.72	16,036,910
27 Oct 16	9.67000 -0.12	9.89	9.65	9.86	23,277,860
26 Oct 16	9.78700 -0.02	9.87	9.74	9.77	23,555,680
25 Oct 16	9.80800 -0.09	9.92	9.79	9.91	22,176,890
24 Oct 16	9.89800 +0.14	9.93	9.80	9.84	20,647,170
21 Oct 16	9.76100 +0.07	9.91	9.67	9.68	43,298,500
20 Oct 16	9.69400 -0.28	10.10	9.59	10.00	79,212,640
19 Oct 16	9.97200 +0.02	10.02	9.92	9.97	42,824,020
18 Oct 16	9.94700 +0.14	9.97	9.86	9.91	28,859,860
17 Oct 16	9.80600 -0.02	9.91	9.75	9.79	22,069,480
14 Oct 16	9.82200 +0.05	9.92	9.81	9.83	26,808,940
13 Oct 16	9.77300 -0.09	9.81	9.69	9.81	34,513,528
12 Oct 16	9.86800 -0.09	9.91	9.68	9.82	39,608,728
11 Oct 16	9.95900 -0.26	10.16	9.86	10.16	49,125,808
10 Oct 16	10.21500 +0.18	10.24	10.06	10.10	34,852,088
07 Oct 16	10.03500 +0.02	10.09	9.88	9.99	57,971,488
06 Oct 16	10.01900 +0.40	10.05	9.78	9.89	102,745,880
05 Oct 16	9.61700 +0.13	9.65	9.44	9.47	31,942,770
04 Oct 16	9.48300 +0.02	9.54	9.43	9.46	26,870,170
03 Oct 16	9.45900 -0.01	9.53	9.41	9.41	20,125,390
30 Sep 16	9.47100 +0.15	9.54	9.34	9.37	31,943,090
29 Sep 16	9.32300 +0.03	9.41	9.25	9.29	31,040,400
28 Sep 16	9.29400 +0.04	9.32	9.22	9.27	12,274,770
27 Sep 16	9.25100 +0.11	9.26	9.06	9.06	16,802,420
26 Sep 16	9.14100 -0.04	9.17	9.10	9.15	17,027,020
23 Sep 16	9.17800 -0.09	9.30	9.17	9.24	17,250,360
22 Sep 16	9.26900 -0.06	9.39	9.21	9.36	26,504,770
21 Sep 16	9.32900 +0.13	9.33	9.18	9.25	18,465,370
20 Sep 16	9.19800 -0.02	9.31	9.17	9.27	18,698,440
19 Sep 16	9.21500 -0.08	9.39	9.19	9.38	16,125,940
16 Sep 16	9.29600 -0.04	9.38	9.19	9.32	20,910,360
15 Sep 16	9.33600 +0.18	9.37	9.16	9.16	26,426,380
14 Sep 16	9.15700 +0.00	9.21	9.09	9.18	25,964,370
13 Sep 16	9.15400 -0.17	9.32	9.10	9.25	23,689,390
12 Sep 16	9.32700 +0.21	9.36	8.98	8.98	18,557,380
09 Sep 16	9.11800 -0.24	9.29	9.11	9.26	26,964,820
08 Sep 16	9.35700 -0.05	9.42	9.32	9.35	11,965,750
07 Sep 16	9.40400 +0.03	9.45	9.34	9.34	24,651,130
06 Sep 16	9.37000 -0.07	9.48	9.31	9.39	19,756,360
02 Sep 16	9.43600 -0.03	9.54	9.37	9.52	16,200,470
01 Sep 16	9.46300 +0.13	9.48	9.28	9.36	18,999,870
31 Aug 16	9.33200 +0.03	9.35	9.23	9.30	17,346,660
30 Aug 16	9.29800 -0.14	9.48	9.27	9.45	22,244,680
29 Aug 16	9.43400 +0.05	9.58	9.30	9.39	17,030,600
26 Aug 16	9.38100 +0.04	9.41	9.28	9.34	16,894,780
25 Aug 16	9.34400 +0.07	9.39	9.26	9.28	16,904,980
24 Aug 16	9.26900 -0.12	9.42	9.23	9.39	16,116,490
23 Aug 16	9.38800 +0.07	9.49	9.35	9.43	25,308,780
22 Aug 16	9.32000 +0.00	9.37	9.24	9.28	15,401,370
19 Aug 16	9.31900 +0.23	9.36	9.15	9.23	27,568,020
18 Aug 16	9.09300 +0.07	9.11	9.00	9.05	16,542,950
17 Aug 16	9.02100 +0.03	9.07	8.95	8.96	19,615,600
16 Aug 16	8.98600 -0.09	9.09	8.98	9.04	20,370,240
15 Aug 16	9.07400 +0.16	9.14	8.91	8.92	21,240,210
12 Aug 16	8.91800 +0.03	9.02	8.85	8.91	20,886,920
11 Aug 16	8.88900 -0.02	8.99	8.86	8.91	47,197,460
10 Aug 16	8.91100 -0.42	9.32	8.81	9.31	70,456,864
09 Aug 16	9.32900 +0.06	9.35	9.26	9.30	13,334,310
08 Aug 16	9.27200 -0.05	9.33	9.25	9.32	15,653,630
05 Aug 16	9.32500 +0.13	9.33	9.18	9.20	15,076,130
04 Aug 16	9.19300 +0.11	9.20	9.04	9.08	21,358,840
03 Aug 16	9.07900 +0.11	9.08	8.92	8.93	22,028,360
02 Aug 16	8.97300 -0.11	9.11	8.90	9.06	22,353,260
01 Aug 16	9.07900 +0.10	9.10	8.98	9.02	16,605,040
29 Jul 16	8.97700 -0.33	9.31	8.97	9.31	32,594,820
28 Jul 16	9.30800 +0.11	9.38	9.16	9.29	28,245,050
27 Jul 16	9.19600 +0.04	9.23	9.10	9.22	26,717,470
26 Jul 16	9.16000 +0.10	9.22	9.04	9.12	25,704,060
25 Jul 16	9.06400 +0.06	9.07	8.96	9.01	12,959,370
22 Jul 16	9.00500 +0.07	9.03	8.90	8.97	12,802,950
21 Jul 16	8.93200 -0.19	9.13	8.90	9.11	21,624,610
20 Jul 16	9.12100 +0.17	9.15	8.95	9.00	25,363,750
19 Jul 16	8.95000 +0.02	9.00	8.82	8.88	16,980,550
18 Jul 16	8.93300 +0.08	8.97	8.84	8.96	18,090,320
15 Jul 16	8.85500 +0.07	8.88	8.76	8.82	18,340,540
14 Jul 16	8.78800 -0.07	8.98	8.78	8.95	24,627,970
13 Jul 16	8.86200 +0.04	8.94	8.82	8.85	20,751,930
12 Jul 16	8.82400 +0.19	8.83	8.70	8.73	23,593,590
11 Jul 16	8.63300 +0.15	8.67	8.50	8.55	19,219,130
08 Jul 16	8.48800 +0.28	8.53	8.26	8.29	26,671,330
07 Jul 16	8.20400 +0.01	8.32	8.15	8.22	18,297,450
06 Jul 16	8.19600 +0.01	8.22	8.07	8.15	19,814,360
05 Jul 16	8.18900 -0.11	8.27	8.10	8.27	18,343,900
01 Jul 16	8.29800 -0.11	8.39	8.28	8.39	17,316,750
30 Jun 16	8.40600 +0.19	8.41	8.22	8.28	28,456,270
29 Jun 16	8.22000 +0.05	8.37	8.13	8.25	41,045,940
28 Jun 16	8.16700 +0.17	8.17	8.05	8.10	23,907,140
27 Jun 16	7.99600 -0.23	8.18	7.91	8.14	30,077,970
24 Jun 16	8.22800 -0.49	8.58	8.23	8.30	57,406,552
23 Jun 16	8.71800 +0.15	8.72	8.61	8.63	26,068,730
22 Jun 16	8.56500 +0.10	8.59	8.44	8.45	24,756,650
21 Jun 16	8.46600 +0.04	8.50	8.41	8.47	13,301,470
20 Jun 16	8.42800 +0.14	8.48	8.36	8.40	26,427,280
17 Jun 16	8.28900 +0.02	8.29	8.17	8.25	23,624,740
16 Jun 16	8.26700 +0.02	8.28	8.14	8.18	13,147,080
15 Jun 16	8.24800 +0.05	8.32	8.19	8.26	16,324,170
14 Jun 16	8.19700 +0.00	8.23	8.12	8.17	14,777,110
13 Jun 16	8.19800 -0.04	8.28	8.12	8.15	14,189,600
10 Jun 16	8.23700 -0.13	8.26	8.18	8.23	16,472,290
09 Jun 16	8.36300 +0.02	8.37	8.21	8.27	15,744,090
08 Jun 16	8.33900 +0.04	8.35	8.27	8.29	12,600,320
07 Jun 16	8.29700 +0.06	8.33	8.23	8.28	16,949,570
06 Jun 16	8.23200 -0.08	8.34	8.22	8.32	15,167,250
03 Jun 16	8.31000 -0.05	8.34	8.25	8.33	16,469,080
02 Jun 16	8.36300 +0.05	8.43	8.27	8.30	28,288,650
01 Jun 16	8.31300 +0.03	8.32	8.20	8.25	21,975,940
31 May 16	8.28100 -0.02	8.30	8.20	8.26	25,742,880
27 May 16	8.29700 +0.20	8.34	8.12	8.12	37,361,740
26 May 16	8.10200 +0.04	8.12	8.03	8.04	19,299,310
25 May 16	8.06200 +0.14	8.08	7.92	7.96	29,513,070
24 May 16	7.92700 +0.24	7.96	7.75	7.76	35,926,672
23 May 16	7.68200 +0.01	7.73	7.62	7.66	32,349,600
20 May 16	7.66800 +0.34	7.70	7.50	7.53	34,951,420
19 May 16	7.33200 -0.07	7.41	7.30	7.37	18,216,470
18 May 16	7.39700 +0.08	7.48	7.30	7.32	23,346,230
17 May 16	7.31400 -0.03	7.39	7.29	7.37	33,566,960
16 May 16	7.34600 -0.09	7.39	7.20	7.22	41,156,592
13 May 16	7.43400 -0.06	7.50	7.42	7.47	21,518,300
12 May 16	7.49000 -0.07	7.60	7.41	7.58	23,328,600
11 May 16	7.56100 -0.03	7.61	7.53	7.54	19,133,350
10 May 16	7.59500 +0.13	7.60	7.46	7.49	27,558,590
09 May 16	7.46400 -0.03	7.54	7.43	7.50	24,403,540
06 May 16	7.49400 -0.01	7.53	7.42	7.48	23,525,930
05 May 16	7.50500 +0.01	7.58	7.48	7.50	28,724,330
04 May 16	7.49000 -0.08	7.62	7.46	7.54	34,569,800
03 May 16	7.57300 -0.09	7.63	7.54	7.57	33,255,980
02 May 16	7.65900 +0.02	7.72	7.58	7.64	37,206,432
29 Apr 16	7.64000 -0.18	7.79	7.57	7.78	45,481,088
28 Apr 16	7.81600 -0.28	8.04	7.80	7.99	32,342,350
27 Apr 16	8.09700 +0.07	8.12	7.97	8.03	37,842,312
26 Apr 16	8.02500 +0.00	8.14	7.97	8.06	27,110,710
25 Apr 16	8.02200 -0.04	8.09	7.95	8.07	22,318,740
22 Apr 16	8.06500 -0.02	8.18	8.01	8.08	22,230,520
21 Apr 16	8.08200 -0.19	8.38	8.02	8.27	39,961,328
20 Apr 16	8.26700 -0.01	8.30	8.08	8.24	40,791,040
19 Apr 16	8.27700 +0.07	8.31	8.18	8.25	29,296,370
18 Apr 16	8.20600 +0.04	8.24	8.11	8.17	27,076,300
15 Apr 16	8.16400 +0.00	8.19	8.03	8.10	28,808,010
14 Apr 16	8.16100 -0.12	8.23	8.07	8.16	27,627,600
13 Apr 16	8.28100 +0.14	8.28	8.16	8.22	25,626,300
12 Apr 16	8.14000 +0.00	8.20	8.03	8.17	23,998,820
11 Apr 16	8.13800 +0.03	8.23	8.13	8.23	16,302,830
08 Apr 16	8.11200 -0.01	8.24	8.07	8.20	17,133,120
07 Apr 16	8.12200 -0.14	8.25	8.05	8.21	25,001,890
06 Apr 16	8.26200 +0.09	8.27	8.13	8.15	21,871,510
05 Apr 16	8.16900 -0.11	8.27	8.16	8.18	18,808,420
04 Apr 16	8.27600 -0.02	8.30	8.18	8.30	20,483,310
01 Apr 16	8.29300 +0.03	8.31	8.17	8.23	29,085,550
31 Mar 16	8.26000 +0.04	8.31	8.09	8.18	38,576,768
30 Mar 16	8.21900 +0.02	8.35	8.19	8.26	26,588,120
29 Mar 16	8.19400 +0.28	8.20	7.88	7.91	32,988,400
28 Mar 16	7.91300 +0.03	7.96	7.89	7.95	15,731,120
24 Mar 16	7.88800 -0.05	7.89	7.75	7.87	21,566,260
23 Mar 16	7.93600 -0.08	8.00	7.93	7.98	20,110,900
22 Mar 16	8.01800 +0.04	8.04	7.91	8.01	14,954,880
21 Mar 16	7.97600 +0.03	7.98	7.89	7.92	15,536,990
18 Mar 16	7.94200 +0.02	8.00	7.88	7.96	26,734,440
17 Mar 16	7.92600 +0.15	7.95	7.75	7.86	26,617,520
16 Mar 16	7.78100 +0.06	7.79	7.65	7.71	23,515,840
15 Mar 16	7.71600 +0.02	7.75	7.65	7.71	23,475,450
14 Mar 16	7.69200 +0.08	7.70	7.56	7.57	15,623,530
11 Mar 16	7.61700 +0.09	7.65	7.52	7.57	21,392,060
10 Mar 16	7.52300 +0.14	7.60	7.38	7.41	29,706,710
09 Mar 16	7.38100 +0.05	7.44	7.31	7.36	16,431,480
08 Mar 16	7.33400 -0.17	7.51	7.33	7.47	25,513,630
07 Mar 16	7.50400 +0.07	7.51	7.36	7.38	29,879,500
04 Mar 16	7.43300 -0.05	7.53	7.38	7.52	16,242,210
03 Mar 16	7.48700 +0.03	7.50	7.39	7.46	14,020,210
02 Mar 16	7.45500 -0.10	7.59	7.38	7.53	24,211,430
01 Mar 16	7.55700 +0.23	7.59	7.31	7.35	29,375,700
29 Feb 16	7.33000 -0.05	7.46	7.31	7.34	25,543,210
26 Feb 16	7.38100 +0.14	7.42	7.25	7.29	29,902,580
25 Feb 16	7.24300 +0.19	7.25	7.01	7.05	29,375,110
24 Feb 16	7.04800 +0.13	7.05	6.82	6.88	19,879,900
23 Feb 16	6.92300 -0.11	7.03	6.89	6.97	19,528,250
22 Feb 16	7.03400 +0.06	7.15	6.95	7.02	36,590,392
19 Feb 16	6.97700 +0.20	7.14	6.94	6.95	41,125,288
18 Feb 16	6.77700 -0.15	6.96	6.77	6.96	26,092,200
17 Feb 16	6.92500 +0.17	6.93	6.78	6.81	32,346,720
16 Feb 16	6.75800 +0.15	6.85	6.67	6.68	28,055,070
12 Feb 16	6.60500 +0.18	6.66	6.43	6.49	20,490,650
11 Feb 16	6.42100 -0.13	6.53	6.31	6.44	39,753,192
10 Feb 16	6.54800 -0.01	6.67	6.51	6.60	33,111,480
09 Feb 16	6.55800 -0.05	6.64	6.42	6.51	29,533,850
08 Feb 16	6.60800 -0.29	6.84	6.50	6.80	25,054,720
05 Feb 16	6.89700 -0.25	7.12	6.80	7.09	29,781,890
04 Feb 16	7.14700 +0.01	7.21	7.06	7.14	22,060,580
03 Feb 16	7.14100 +0.09	7.18	6.93	7.13	33,200,760
02 Feb 16	7.05500 -0.21	7.22	7.01	7.16	34,601,648
01 Feb 16	7.26200 +0.08	7.33	7.11	7.12	27,220,760
29 Jan 16	7.17900 +0.23	7.24	7.00	7.00	39,171,488
28 Jan 16	6.94500 +0.19	7.10	6.81	6.85	42,351,608
27 Jan 16	6.75000 -0.12	6.92	6.72	6.88	23,587,410
26 Jan 16	6.87400 +0.07	6.89	6.74	6.81	17,944,750
25 Jan 16	6.80000 -0.07	6.92	6.78	6.92	25,885,660
22 Jan 16	6.87200 +0.06	7.05	6.82	6.96	22,859,780
21 Jan 16	6.81200 -0.14	7.00	6.76	6.99	39,358,128
20 Jan 16	6.95700 +0.21	7.04	6.70	6.74	44,482,048
19 Jan 16	6.74600 -0.05	6.97	6.70	6.91	29,118,920
15 Jan 16	6.79600 -0.40	6.93	6.61	6.93	61,036,700
14 Jan 16	7.19500 +0.29	7.28	6.89	6.98	46,090,400
13 Jan 16	6.90800 -0.24	7.23	6.88	7.16	31,269,340
12 Jan 16	7.14400 +0.05	7.29	7.03	7.25	25,094,840
11 Jan 16	7.09500 +0.05	7.14	6.97	7.11	29,843,500
08 Jan 16	7.04800 -0.12	7.26	6.94	7.24	47,360,460
07 Jan 16	7.17100 -0.18	7.35	7.15	7.21	34,498,712
06 Jan 16	7.35600 -0.46	7.71	7.25	7.65	46,046,552
05 Jan 16	7.81500 +0.04	7.86	7.71	7.82	19,118,400
04 Jan 16	7.77300 -0.17	7.82	7.68	7.78	26,390,610
31 Dec 15	7.94200 -0.08	8.05	7.93	8.01	10,779,670
30 Dec 15	8.01700 -0.06	8.12	7.98	8.07	8,644,010
29 Dec 15	8.07500 +0.07	8.13	7.98	8.05	13,385,660
28 Dec 15	8.00300 -0.04	8.02	7.89	8.02	10,853,870
24 Dec 15	8.03900 +0.00	8.08	8.02	8.02	4,284,150
23 Dec 15	8.04200 +0.02	8.09	8.01	8.06	10,405,970
22 Dec 15	8.01900 +0.14	8.02	7.82	7.95	14,862,610
21 Dec 15	7.87500 +0.17	7.88	7.72	7.80	16,266,330
18 Dec 15	7.70400 -0.17	7.83	7.69	7.80	34,095,520
17 Dec 15	7.87000 -0.15	8.08	7.87	8.05	15,367,170
16 Dec 15	8.02500 +0.03	8.08	7.83	8.05	18,287,550
15 Dec 15	7.99300 +0.24	8.07	7.85	7.89	23,595,940
14 Dec 15	7.75600 -0.13	7.94	7.67	7.91	19,526,850
11 Dec 15	7.88900 -0.11	7.97	7.85	7.90	21,772,220
10 Dec 15	8.00300 +0.17	8.07	7.81	7.87	23,251,360
09 Dec 15	7.83200 -0.21	8.04	7.78	8.02	23,929,910
08 Dec 15	8.04000 +0.25	8.07	7.73	7.90	45,032,720
07 Dec 15	7.78900 +0.02	7.85	7.69	7.76	17,712,240
04 Dec 15	7.76800 +0.12	7.81	7.64	7.67	22,787,760
03 Dec 15	7.64400 -0.22	7.97	7.62	7.94	23,137,000
02 Dec 15	7.86500 -0.09	7.99	7.86	7.92	20,614,660
01 Dec 15	7.95900 +0.14	7.96	7.82	7.83	20,828,900
30 Nov 15	7.82000 +0.06	7.85	7.73	7.81	15,733,310
27 Nov 15	7.76300 +0.03	7.80	7.71	7.74	4,620,520
25 Nov 15	7.72800 +0.00	7.77	7.68	7.73	10,923,310
24 Nov 15	7.72900 +0.03	7.77	7.65	7.69	14,522,870
23 Nov 15	7.69900 -0.14	7.85	7.68	7.83	17,594,720
20 Nov 15	7.83800 +0.05	7.90	7.79	7.84	16,088,730
19 Nov 15	7.79200 -0.05	7.87	7.75	7.84	21,260,230
18 Nov 15	7.84300 +0.07	7.85	7.72	7.75	15,222,030
17 Nov 15	7.77600 +0.03	7.87	7.70	7.74	19,743,660
16 Nov 15	7.74100 +0.18	7.75	7.50	7.53	20,528,220
13 Nov 15	7.55700 +0.01	7.65	7.55	7.58	29,493,650
12 Nov 15	7.54400 -0.14	7.65	7.50	7.61	19,582,320
11 Nov 15	7.68200 +0.04	7.76	7.59	7.66	14,388,900
10 Nov 15	7.64200 -0.06	7.74	7.60	7.67	21,710,130
09 Nov 15	7.70000 +0.01	7.72	7.60	7.66	24,723,010
06 Nov 15	7.69000 -0.02	7.75	7.58	7.71	23,622,740
05 Nov 15	7.70700 +0.01	7.80	7.58	7.72	31,772,480
04 Nov 15	7.70100 +0.07	7.70	7.58	7.68	26,430,390
03 Nov 15	7.63400 -0.03	7.67	7.55	7.66	28,305,690
02 Nov 15	7.66000 +0.00	7.71	7.59	7.68	26,884,440
30 Oct 15	7.65900 +0.07	7.68	7.52	7.58	22,504,230
29 Oct 15	7.58400 +0.01	7.60	7.47	7.50	23,868,140
28 Oct 15	7.57400 +0.06	7.62	7.42	7.57	37,430,400
27 Oct 15	7.51000 +0.00	7.55	7.46	7.48	31,665,150
26 Oct 15	7.50700 +0.05	7.51	7.34	7.41	35,194,080
23 Oct 15	7.45700 +0.20	7.50	7.28	7.41	55,228,832
22 Oct 15	7.26100 +0.18	7.44	7.10	7.16	71,813,960
21 Oct 15	7.07900 +0.08	7.74	7.05	7.32	187,071,376
20 Oct 15	7.00300 +0.24	7.20	6.65	6.66	54,847,832
19 Oct 15	6.76400 -0.06	6.90	6.71	6.78	15,108,790
16 Oct 15	6.82800 +0.08	6.84	6.66	6.75	21,958,610
15 Oct 15	6.74600 +0.02	6.84	6.60	6.78	24,293,960
14 Oct 15	6.72900 +0.27	6.83	6.41	6.46	36,146,120
13 Oct 15	6.46300 -0.19	6.64	6.46	6.58	16,985,260
12 Oct 15	6.64800 +0.00	6.71	6.61	6.64	7,887,690
09 Oct 15	6.64700 -0.08	6.75	6.63	6.69	11,808,530
08 Oct 15	6.73100 +0.08	6.74	6.54	6.59	13,979,080
07 Oct 15	6.65600 +0.13	6.71	6.51	6.60	25,197,830
06 Oct 15	6.52500 -0.02	6.55	6.43	6.50	21,690,530
05 Oct 15	6.54200 -0.03	6.60	6.42	6.43	25,913,920
02 Oct 15	6.56800 +0.12	6.57	6.32	6.33	23,124,160
01 Oct 15	6.44400 -0.09	6.66	6.32	6.53	31,788,860
30 Sep 15	6.53300 +0.25	6.55	6.36	6.36	25,368,180
29 Sep 15	6.28600 +0.11	6.35	6.16	6.20	31,341,070
28 Sep 15	6.17700 -0.13	6.32	6.18	6.27	23,060,740
25 Sep 15	6.30800 -0.03	6.52	6.26	6.47	33,469,000
24 Sep 15	6.33900 -0.03	6.39	6.12	6.31	43,569,740
23 Sep 15	6.36900 -0.20	6.58	6.36	6.55	33,153,460
22 Sep 15	6.56400 -0.24	6.70	6.52	6.68	40,470,952
21 Sep 15	6.80700 -0.32	7.15	6.74	7.15	36,020,600
18 Sep 15	7.12200 -0.14	7.25	7.09	7.16	19,754,580
17 Sep 15	7.26400 -0.21	7.41	7.24	7.41	17,402,840
16 Sep 15	7.47600 +0.07	7.49	7.36	7.40	11,371,270
15 Sep 15	7.40200 +0.15	7.43	7.22	7.29	14,641,770
14 Sep 15	7.25000 +0.07	7.27	7.19	7.22	18,144,520
11 Sep 15	7.18300 -0.01	7.19	7.03	7.09	15,237,420
10 Sep 15	7.19000 +0.13	7.29	7.04	7.06	17,902,980
09 Sep 15	7.05900 -0.20	7.37	7.04	7.30	19,141,740
08 Sep 15	7.26300 +0.29	7.29	7.12	7.12	18,307,990
04 Sep 15	6.97500 -0.20	7.10	6.96	7.03	18,806,190
03 Sep 15	7.17500 +0.07	7.28	7.13	7.20	15,823,960
02 Sep 15	7.11000 +0.15	7.11	6.96	7.10	12,089,120
01 Sep 15	6.95600 -0.32	7.20	6.92	7.09	19,881,360
31 Aug 15	7.27700 -0.02	7.34	7.19	7.26	11,820,710
28 Aug 15	7.29200 -0.02	7.40	7.23	7.27	16,046,140
27 Aug 15	7.31100 +0.24	7.36	7.12	7.16	30,663,980
26 Aug 15	7.07500 +0.33	7.09	6.78	6.98	27,563,750
25 Aug 15	6.74000 +0.01	7.09	6.74	7.03	35,038,280
24 Aug 15	6.73200 -0.24	7.07	6.28	6.63	32,113,770
21 Aug 15	6.97500 -0.13	7.19	6.97	7.03	29,157,460
20 Aug 15	7.10200 -0.14	7.19	7.08	7.17	25,867,210
19 Aug 15	7.24100 +0.01	7.34	7.15	7.22	19,080,160
18 Aug 15	7.22700 -0.21	7.47	7.20	7.46	19,712,890
17 Aug 15	7.43900 +0.17	7.45	7.22	7.26	19,815,720
14 Aug 15	7.27100 +0.07	7.36	7.08	7.19	38,627,960
13 Aug 15	7.20100 -0.06	7.34	7.19	7.28	19,089,760
12 Aug 15	7.26100 -0.04	7.31	7.08	7.19	24,953,310
11 Aug 15	7.30000 -0.19	7.44	7.29	7.43	20,357,520
10 Aug 15	7.48700 +0.25	7.52	7.29	7.33	20,716,970
07 Aug 15	7.24200 -0.01	7.24	7.14	7.22	17,658,870
06 Aug 15	7.25200 -0.15	7.44	7.23	7.44	19,518,200
05 Aug 15	7.40500 +0.10	7.46	7.33	7.34	22,066,560
04 Aug 15	7.30900 -0.27	7.59	7.29	7.44	35,073,920
03 Aug 15	7.57400 -0.11	7.69	7.53	7.67	26,468,250
31 Jul 15	7.68700 -0.17	7.98	7.65	7.90	25,138,070
30 Jul 15	7.85700 +0.09	8.09	7.83	7.84	33,938,512
29 Jul 15	7.76700 -0.01	7.81	7.60	7.81	29,777,670
28 Jul 15	7.77500 +0.23	7.83	7.48	7.57	23,231,790
27 Jul 15	7.54500 +0.00	7.59	7.38	7.48	15,533,090
24 Jul 15	7.54500 -0.16	7.71	7.49	7.69	17,052,740
23 Jul 15	7.70200 +0.05	7.81	7.64	7.67	12,403,150
22 Jul 15	7.64800 -0.09	7.69	7.51	7.66	14,197,730
21 Jul 15	7.73700 +0.03	7.82	7.68	7.70	12,674,020
20 Jul 15	7.70800 -0.02	7.82	7.70	7.79	9,702,470
17 Jul 15	7.72600 -0.01	7.75	7.69	7.75	16,613,620
16 Jul 15	7.73500 -0.21	7.96	7.55	7.93	38,769,232
15 Jul 15	7.94900 -0.04	8.02	7.88	7.99	20,047,030
14 Jul 15	7.98500 +0.06	8.07	7.81	7.95	38,669,640
13 Jul 15	7.92700 +0.07	7.98	7.80	7.90	22,199,850
10 Jul 15	7.85300 +0.09	7.89	7.77	7.82	18,257,780
09 Jul 15	7.76300 -0.03	8.04	7.76	7.98	18,501,260
08 Jul 15	7.79500 -0.22	8.00	7.77	7.96	23,079,560
07 Jul 15	8.01600 -0.10	8.10	7.77	8.09	28,643,020
06 Jul 15	8.11400 -0.21	8.35	8.09	8.22	30,651,890
02 Jul 15	8.32300 +0.10	8.33	8.19	8.24	15,208,190
01 Jul 15	8.22700 +0.09	8.41	8.18	8.29	18,436,780
30 Jun 15	8.13500 +0.12	8.21	8.08	8.12	17,076,240
29 Jun 15	8.02000 -0.27	8.21	8.00	8.18	16,886,210
26 Jun 15	8.28600 -0.09	8.43	8.24	8.32	31,095,530
25 Jun 15	8.37300 +0.05	8.43	8.32	8.36	14,583,270
24 Jun 15	8.32100 -0.06	8.39	8.30	8.36	10,909,880
23 Jun 15	8.37800 +0.01	8.42	8.33	8.36	12,040,180
22 Jun 15	8.36700 +0.04	8.42	8.28	8.38	11,204,810
19 Jun 15	8.32300 -0.06	8.44	8.32	8.40	18,091,430
18 Jun 15	8.38700 +0.16	8.41	8.25	8.26	15,118,010
17 Jun 15	8.22450 -0.03	8.30	8.19	8.21	18,823,640
16 Jun 15	8.25500 +0.13	8.26	8.10	8.12	14,190,030
15 Jun 15	8.12600 -0.02	8.13	7.95	8.09	24,480,900
12 Jun 15	8.14600 -0.11	8.23	8.12	8.20	10,450,170
11 Jun 15	8.25400 -0.01	8.34	8.22	8.30	10,326,240
10 Jun 15	8.26400 +0.07	8.28	8.20	8.26	11,723,740
09 Jun 15	8.19800 -0.03	8.26	8.07	8.20	19,460,470
08 Jun 15	8.22500 -0.12	8.40	8.20	8.40	14,188,870
05 Jun 15	8.34400 +0.05	8.37	8.22	8.31	10,863,290
04 Jun 15	8.29700 -0.05	8.35	8.23	8.29	14,520,980
03 Jun 15	8.35200 +0.02	8.39	8.29	8.35	21,742,260
02 Jun 15	8.32800 -0.01	8.40	8.23	8.29	21,320,050
01 Jun 15	8.33900 +0.11	8.38	8.23	8.28	29,736,950
29 May 15	8.22500 -0.01	8.32	8.19	8.24	19,686,830
28 May 15	8.23800 -0.03	8.34	8.21	8.26	12,596,240
27 May 15	8.26600 +0.23	8.29	8.03	8.06	26,299,630
26 May 15	8.04100 -0.07	8.16	7.99	8.07	14,729,850
22 May 15	8.10800 -0.02	8.20	8.10	8.10	15,855,640
21 May 15	8.12300 +0.09	8.14	8.00	8.03	11,782,690
20 May 15	8.03600 -0.04	8.12	8.01	8.08	14,256,570
19 May 15	8.07800 +0.13	8.24	8.00	8.00	24,399,320
18 May 15	7.94600 +0.07	7.97	7.88	7.94	13,031,640
15 May 15	7.87300 +0.05	7.95	7.85	7.87	13,376,720
14 May 15	7.82450 +0.10	7.86	7.73	7.77	16,792,570
13 May 15	7.72400 +0.04	7.79	7.69	7.69	13,870,510
12 May 15	7.68000 -0.13	7.78	7.58	7.78	14,315,390
11 May 15	7.81100 +0.11	7.88	7.67	7.72	19,482,650
08 May 15	7.70200 +0.16	7.72	7.58	7.60	14,477,880
07 May 15	7.54500 +0.03	7.58	7.47	7.50	17,245,350
06 May 15	7.52000 -0.04	7.65	7.45	7.58	15,272,070
05 May 15	7.56000 -0.13	7.66	7.52	7.66	17,460,450
04 May 15	7.68900 -0.03	7.74	7.68	7.72	11,098,210
01 May 15	7.72300 +0.17	7.73	7.60	7.61	14,839,540
30 Apr 15	7.55800 -0.08	7.66	7.50	7.60	16,383,470
29 Apr 15	7.63800 +0.00	7.70	7.58	7.58	17,965,350
28 Apr 15	7.63900 +0.01	7.69	7.53	7.62	17,274,090
27 Apr 15	7.63300 -0.04	7.78	7.62	7.71	24,830,070
24 Apr 15	7.67000 -0.04	7.71	7.57	7.68	29,538,120
23 Apr 15	7.70800 -0.13	7.82	7.68	7.75	24,087,720
22 Apr 15	7.83600 +0.05	7.87	7.67	7.84	28,431,990
21 Apr 15	7.78400 +0.58	8.16	7.65	8.09	101,817,344
20 Apr 15	7.19900 +0.13	7.24	7.10	7.11	28,953,980
17 Apr 15	7.06600 -0.11	7.18	7.04	7.12	19,207,900
16 Apr 15	7.17900 -0.06	7.22	7.12	7.18	24,524,330
15 Apr 15	7.24200 +0.04	7.31	7.19	7.21	24,804,780
14 Apr 15	7.20000 -0.07	7.27	7.17	7.27	20,283,300
13 Apr 15	7.27000 -0.04	7.40	7.25	7.31	12,498,450
10 Apr 15	7.31000 -0.01	7.33	7.26	7.33	11,998,070
09 Apr 15	7.31550 +0.03	7.33	7.23	7.25	13,825,870
08 Apr 15	7.28300 +0.17	7.31	7.12	7.13	21,738,620
07 Apr 15	7.11700 -0.12	7.31	7.12	7.24	35,555,960
06 Apr 15	7.23500 +0.16	7.25	6.96	6.99	27,765,650
02 Apr 15	7.07500 +0.05	7.12	6.99	7.03	21,636,380
01 Apr 15	7.02600 +0.00	7.09	6.99	7.06	26,241,880
31 Mar 15	7.02350 -0.20	7.20	6.91	7.17	42,953,312
30 Mar 15	7.21900 +0.02	7.28	7.16	7.27	20,832,980
27 Mar 15	7.20400 +0.09	7.25	7.09	7.14	34,168,960
26 Mar 15	7.11500 -0.16	7.21	6.99	7.20	51,612,112
25 Mar 15	7.27500 -0.60	7.86	7.27	7.85	43,596,100
24 Mar 15	7.87600 +0.03	7.95	7.83	7.85	16,893,950
23 Mar 15	7.84300 -0.08	7.93	7.83	7.90	13,312,270
20 Mar 15	7.92300 +0.03	7.96	7.82	7.94	26,078,610
19 Mar 15	7.89500 +0.15	7.90	7.67	7.75	24,025,870
18 Mar 15	7.74850 -0.15	7.87	7.49	7.84	47,567,300
17 Mar 15	7.89800 -0.09	7.96	7.85	7.95	9,502,510
16 Mar 15	7.98900 +0.12	8.00	7.90	7.92	9,997,500
13 Mar 15	7.87100 +0.10	7.89	7.71	7.76	18,285,750
12 Mar 15	7.77200 -0.05	7.81	7.71	7.78	21,091,620
11 Mar 15	7.82700 +0.03	7.91	7.81	7.82	13,958,090
10 Mar 15	7.79600 -0.28	8.06	7.80	8.01	20,888,610
09 Mar 15	8.07800 +0.06	8.09	7.98	7.99	13,183,690
06 Mar 15	8.01700 -0.06	8.08	7.97	8.02	13,908,530
05 Mar 15	8.07700 -0.01	8.18	8.02	8.12	12,922,010
04 Mar 15	8.08700 -0.09	8.16	8.06	8.12	12,486,700
03 Mar 15	8.17900 -0.27	8.42	8.16	8.36	26,558,930
02 Mar 15	8.44800 +0.20	8.45	8.30	8.31	11,105,410
27 Feb 15	8.24600 -0.09	8.33	8.22	8.32	13,267,930
26 Feb 15	8.33800 -0.02	8.43	8.30	8.35	9,811,460
25 Feb 15	8.35300 -0.07	8.45	8.32	8.42	12,667,270
24 Feb 15	8.42300 +0.11	8.43	8.28	8.32	18,508,240
23 Feb 15	8.31800 -0.07	8.38	8.26	8.35	10,077,070
20 Feb 15	8.38400 +0.08	8.43	8.26	8.29	25,414,130
19 Feb 15	8.30700 +0.12	8.32	8.16	8.17	10,925,800
18 Feb 15	8.19200 +0.00	8.24	8.14	8.20	8,793,970
17 Feb 15	8.19050 -0.03	8.24	8.11	8.22	12,331,360
13 Feb 15	8.22100 +0.11	8.22	8.11	8.14	18,350,240
12 Feb 15	8.11100 +0.05	8.11	8.03	8.07	15,683,570
11 Feb 15	8.06000 +0.00	8.08	8.02	8.06	19,681,950
10 Feb 15	8.05800 +0.29	8.09	7.80	7.84	24,134,500
09 Feb 15	7.76800 -0.05	7.80	7.70	7.77	16,166,790
06 Feb 15	7.81400 +0.01	7.94	7.78	7.81	13,138,600
05 Feb 15	7.80300 +0.06	7.82	7.73	7.78	17,298,110
04 Feb 15	7.74400 -0.02	7.83	7.70	7.75	21,131,060
03 Feb 15	7.76300 +0.10	7.77	7.64	7.69	21,841,070
02 Feb 15	7.66600 +0.02	7.70	7.50	7.68	22,221,040
30 Jan 15	7.64400 -0.34	7.94	7.64	7.90	34,629,400
29 Jan 15	7.98700 +0.02	8.22	7.76	8.00	32,647,800
28 Jan 15	7.97200 -0.04	8.19	7.96	8.10	23,805,630
27 Jan 15	8.01500 -0.10	8.09	7.97	8.01	14,573,170
26 Jan 15	8.11800 +0.08	8.13	7.97	8.06	16,411,900
23 Jan 15	8.04200 -0.04	8.06	7.87	7.96	21,024,530
22 Jan 15	8.08600 +0.08	8.09	7.86	8.03	16,032,270
21 Jan 15	8.00400 +0.15	8.07	7.79	7.86	19,339,160
20 Jan 15	7.85000 +0.09	7.88	7.71	7.79	15,310,560
16 Jan 15	7.75800 +0.09	7.79	7.63	7.65	23,135,010
15 Jan 15	7.66800 +0.06	7.78	7.64	7.67	21,477,060
14 Jan 15	7.60500 -0.05	7.66	7.55	7.55	13,507,200
13 Jan 15	7.65600 -0.08	7.89	7.57	7.81	16,531,680
12 Jan 15	7.73100 -0.24	7.95	7.71	7.95	21,543,370
09 Jan 15	7.97300 +0.02	8.03	7.92	7.94	14,565,590
08 Jan 15	7.95800 +0.20	7.97	7.80	7.83	18,785,630
07 Jan 15	7.75700 +0.04	7.84	7.71	7.73	15,084,870
06 Jan 15	7.71700 -0.13	7.87	7.64	7.86	23,504,900
05 Jan 15	7.84800 -0.10	7.94	7.82	7.93	14,408,290
02 Jan 15	7.94500 +0.01	8.02	7.88	7.99	8,363,310
31 Dec 14	7.93400 -0.06	8.07	7.93	8.04	9,974,530
30 Dec 14	7.99400 -0.07	8.08	7.96	8.02	11,782,120
29 Dec 14	8.06500 -0.03	8.14	8.05	8.08	6,771,890
26 Dec 14	8.09600 -0.02	8.17	8.09	8.13	5,184,570
24 Dec 14	8.11300 -0.04	8.19	8.10	8.16	6,661,970
23 Dec 14	8.15700 +0.00	8.27	8.13	8.23	21,982,060
22 Dec 14	8.15500 +0.11	8.18	8.08	8.08	16,429,380
19 Dec 14	8.05000 -0.03	8.15	7.98	8.09	62,789,960
18 Dec 14	8.08200 +0.25	8.10	7.93	8.06	18,025,510
17 Dec 14	7.83300 +0.15	7.84	7.63	7.70	22,836,920
16 Dec 14	7.68400 -0.15	7.93	7.68	7.78	22,233,050
15 Dec 14	7.83300 +0.00	8.02	7.74	7.91	27,921,240
12 Dec 14	7.83750 -0.14	8.00	7.83	7.96	17,537,910
11 Dec 14	7.98000 +0.01	8.10	7.95	8.00	14,766,180
10 Dec 14	7.97000 -0.26	8.21	7.96	8.19	25,632,940
09 Dec 14	8.22800 -0.01	8.23	8.04	8.15	20,339,720
08 Dec 14	8.23700 -0.19	8.43	8.17	8.42	17,417,640
05 Dec 14	8.43000 +0.01	8.47	8.38	8.42	9,337,310
04 Dec 14	8.42000 +0.00	8.57	8.36	8.41	17,490,780
03 Dec 14	8.42000 +0.19	8.46	8.28	8.28	15,937,380
02 Dec 14	8.23300 +0.06	8.25	8.11	8.16	10,850,830
01 Dec 14	8.17100 -0.09	8.29	8.13	8.20	12,801,240
28 Nov 14	8.26400 +0.05	8.34	8.19	8.25	8,843,290
26 Nov 14	8.21900 +0.12	8.23	8.10	8.10	11,150,280
25 Nov 14	8.09700 +0.10	8.13	8.02	8.03	15,853,280
24 Nov 14	7.99900 +0.13	8.13	7.88	7.88	20,526,740
21 Nov 14	7.86500 +0.00	7.97	7.84	7.96	14,722,450
20 Nov 14	7.86400 +0.01	7.89	7.79	7.80	14,118,560
19 Nov 14	7.85100 -0.08	7.97	7.80	7.95	11,125,610
18 Nov 14	7.92900 +0.15	7.97	7.80	7.80	13,500,320
17 Nov 14	7.77900 -0.20	7.95	7.71	7.94	22,114,690
14 Nov 14	7.98100 +0.10	8.00	7.84	7.88	16,245,420
13 Nov 14	7.88500 -0.01	8.00	7.85	7.92	17,265,980
12 Nov 14	7.89700 -0.10	7.97	7.86	7.94	15,682,450
11 Nov 14	7.99800 +0.01	8.13	7.98	8.01	8,356,100
10 Nov 14	7.99200 +0.10	8.00	7.90	7.90	16,385,940
07 Nov 14	7.89300 -0.07	7.97	7.78	7.97	9,999,040
06 Nov 14	7.95900 -0.02	8.02	7.92	7.98	9,977,370
05 Nov 14	7.97400 +0.04	8.02	7.87	8.00	13,744,740
04 Nov 14	7.93400 +0.02	8.05	7.87	7.91	18,493,720
03 Nov 14	7.91400 +0.13	7.97	7.77	7.77	14,543,340
31 Oct 14	7.78600 +0.18	7.84	7.71	7.72	21,675,980
30 Oct 14	7.60500 +0.03	7.63	7.49	7.57	18,114,090
29 Oct 14	7.58000 +0.01	7.59	7.53	7.56	18,058,140
28 Oct 14	7.57200 +0.07	7.58	7.51	7.56	16,242,750
27 Oct 14	7.50600 -0.05	7.59	7.47	7.55	15,500,940
24 Oct 14	7.55600 -0.01	7.67	7.53	7.64	18,971,810
23 Oct 14	7.56400 +0.38	7.64	7.24	7.24	39,695,392
22 Oct 14	7.18700 -0.13	7.37	7.17	7.33	28,463,970
21 Oct 14	7.32000 +0.19	7.37	7.03	7.16	33,134,680
20 Oct 14	7.13200 +0.21	7.13	6.86	6.93	18,387,810
17 Oct 14	6.91900 -0.05	7.12	6.90	7.05	18,174,920
16 Oct 14	6.96900 -0.03	7.01	6.84	6.87	22,409,780
15 Oct 14	6.99400 +0.22	7.01	6.65	6.66	38,634,368
14 Oct 14	6.77300 +0.17	6.81	6.64	6.64	22,936,810
13 Oct 14	6.60400 +0.01	6.86	6.59	6.77	36,704,160
10 Oct 14	6.59100 -0.66	7.18	6.58	7.18	80,725,920
09 Oct 14	7.25600 -0.19	7.43	7.22	7.40	19,135,350
08 Oct 14	7.44100 +0.13	7.45	7.24	7.33	15,914,890
07 Oct 14	7.31600 -0.17	7.48	7.32	7.43	17,895,870
06 Oct 14	7.48400 +0.21	7.57	7.35	7.35	34,573,072
03 Oct 14	7.27400 +0.04	7.34	7.23	7.26	14,256,620
02 Oct 14	7.22900 -0.04	7.27	7.08	7.24	24,727,130
01 Oct 14	7.26600 -0.20	7.49	7.26	7.47	18,762,130
30 Sep 14	7.47000 -0.05	7.55	7.43	7.53	10,003,350
29 Sep 14	7.52300 +0.00	7.57	7.44	7.46	11,287,630
26 Sep 14	7.52100 +0.05	7.55	7.46	7.50	13,759,970
25 Sep 14	7.46800 -0.09	7.55	7.40	7.55	18,724,640
24 Sep 14	7.55500 +0.12	7.59	7.47	7.47	16,155,360
23 Sep 14	7.44000 -0.05	7.55	7.43	7.51	12,313,000
22 Sep 14	7.49500 -0.10	7.57	7.47	7.57	15,865,000
19 Sep 14	7.59500 -0.08	7.73	7.59	7.70	17,473,000
18 Sep 14	7.67700 +0.14	7.69	7.52	7.56	19,944,000
17 Sep 14	7.54000 +0.13	7.57	7.37	7.37	28,986,000
16 Sep 14	7.40900 +0.20	7.42	7.13	7.20	23,784,000
15 Sep 14	7.21300 +0.05	7.24	7.14	7.22	15,701,000
12 Sep 14	7.16500 -0.10	7.26	7.16	7.26	9,879,000
11 Sep 14	7.26200 +0.06	7.28	7.16	7.17	17,719,000
10 Sep 14	7.19800 +0.02	7.30	7.14	7.17	16,976,000
09 Sep 14	7.18100 -0.02	7.23	7.16	7.17	20,250,000
08 Sep 14	7.19600 +0.00	7.29	7.15	7.16	10,185,000
05 Sep 14	7.19700 +0.05	7.20	7.12	7.13	4,959,000
04 Sep 14	7.14600 -0.04	7.26	7.14	7.19	12,101,000
03 Sep 14	7.19000 +0.03	7.22	7.11	7.17	12,134,000
02 Sep 14	7.15700 -0.03	7.24	7.14	7.21	13,044,000
29 Aug 14	7.19100 +0.00	7.24	7.12	7.22	10,886,000
28 Aug 14	7.18700 +0.06	7.19	7.04	7.12	9,318,000
27 Aug 14	7.12700 +0.03	7.15	7.09	7.12	9,107,000
26 Aug 14	7.09900 -0.08	7.22	7.09	7.18	15,467,000
25 Aug 14	7.17800 +0.03	7.21	7.13	7.19	5,804,000
22 Aug 14	7.15100 -0.05	7.23	7.14	7.20	7,117,000
21 Aug 14	7.20000 +0.04	7.21	7.13	7.15	9,455,000
20 Aug 14	7.16300 +0.05	7.18	7.08	7.09	9,542,000
19 Aug 14	7.11100 +0.04	7.15	7.07	7.08	13,595,000
18 Aug 14	7.06700 +0.10	7.07	6.93	7.00	13,804,000
15 Aug 14	6.96500 +0.10	7.02	6.85	6.91	25,708,000
14 Aug 14	6.86200 -0.02	6.93	6.84	6.88	10,585,000
13 Aug 14	6.88100 +0.03	6.93	6.85	6.87	10,702,000
12 Aug 14	6.85200 -0.07	6.92	6.80	6.90	13,329,000
11 Aug 14	6.91700 +0.08	7.01	6.86	6.86	15,609,000
08 Aug 14	6.83300 +0.06	6.84	6.75	6.79	12,609,000
07 Aug 14	6.76900 -0.20	7.02	6.75	7.00	25,273,000
06 Aug 14	6.97200 +0.04	7.06	6.90	6.92	18,500,000
05 Aug 14	6.93300 -0.05	7.02	6.89	6.94	13,562,000
04 Aug 14	6.98300 -0.02	7.06	6.92	6.98	16,449,000
01 Aug 14	6.99900 +0.00	7.03	6.90	6.96	27,766,000
31 Jul 14	7.00000 +0.21	7.29	6.67	6.79	69,820,000
30 Jul 14	6.78900 -0.09	6.99	6.75	6.93	35,350,000
29 Jul 14	6.88000 -0.03	7.01	6.87	6.94	14,024,000
28 Jul 14	6.91300 -0.04	6.98	6.80	6.97	15,262,000
25 Jul 14	6.95100 -0.04	6.96	6.80	6.93	44,950,000
24 Jul 14	6.99000 -0.08	7.10	6.97	7.09	19,132,000
23 Jul 14	7.06700 -0.09	7.17	7.02	7.17	20,503,000
22 Jul 14	7.15800 -0.04	7.23	7.13	7.21	16,033,000
21 Jul 14	7.19500 +0.03	7.24	7.12	7.17	11,057,000
18 Jul 14	7.16950 +0.10	7.18	7.06	7.09	14,772,000
17 Jul 14	7.07200 -0.04	7.14	7.04	7.09	15,334,000
16 Jul 14	7.11500 +0.00	7.22	7.08	7.14	28,270,000
15 Jul 14	7.11450 -0.05	7.20	7.07	7.17	18,222,000
14 Jul 14	7.16300 +0.01	7.20	7.12	7.20	14,451,000
11 Jul 14	7.15300 +0.04	7.16	7.07	7.12	11,678,000
10 Jul 14	7.10900 -0.04	7.15	6.99	7.04	17,758,000
09 Jul 14	7.15200 +0.18	7.18	6.97	6.97	34,780,000
08 Jul 14	6.96700 +0.11	7.07	6.76	6.85	37,651,000
07 Jul 14	6.86100 -0.04	6.93	6.82	6.89	13,514,000
03 Jul 14	6.90100 +0.03	6.95	6.89	6.91	13,671,000
02 Jul 14	6.87000 +0.01	6.89	6.82	6.82	10,250,000
01 Jul 14	6.86200 +0.10	6.91	6.79	6.80	17,770,000
30 Jun 14	6.75800 +0.06	6.80	6.68	6.72	14,608,000
27 Jun 14	6.69500 +0.04	6.73	6.64	6.65	15,091,000
26 Jun 14	6.65000 -0.01	6.69	6.59	6.69	8,521,000
25 Jun 14	6.65800 +0.01	6.68	6.59	6.65	13,252,000
24 Jun 14	6.64700 -0.11	6.75	6.63	6.72	13,785,000
23 Jun 14	6.75700 +0.13	6.78	6.68	6.69	15,835,000
20 Jun 14	6.63100 +0.02	6.71	6.61	6.64	23,910,000
19 Jun 14	6.60900 -0.05	6.69	6.56	6.66	17,158,000
18 Jun 14	6.65400 -0.01	6.68	6.59	6.68	10,884,000
17 Jun 14	6.66400 +0.02	6.69	6.61	6.63	12,712,000
16 Jun 14	6.64900 +0.08	6.67	6.52	6.52	15,808,000
13 Jun 14	6.57000 +0.02	6.63	6.51	6.57	14,975,000
12 Jun 14	6.55200 +0.01	6.59	6.51	6.53	14,125,000
11 Jun 14	6.54300 +0.02	6.55	6.48	6.49	11,785,000
10 Jun 14	6.52100 +0.02	6.53	6.46	6.48	12,995,000
09 Jun 14	6.50400 +0.00	6.57	6.50	6.53	13,595,000
06 Jun 14	6.50000 +0.00	6.54	6.48	6.52	13,291,000
05 Jun 14	6.50200 +0.05	6.54	6.40	6.48	16,961,000
04 Jun 14	6.45600 -0.01	6.51	6.43	6.44	22,749,000
03 Jun 14	6.46500 +0.23	6.47	6.22	6.25	44,337,000
02 Jun 14	6.23100 +0.03	6.27	6.18	6.22	15,287,000
30 May 14	6.20400 +0.03	6.22	6.13	6.18	11,928,000
29 May 14	6.17800 +0.00	6.19	6.13	6.18	17,766,000
28 May 14	6.17500 -0.01	6.21	6.15	6.20	14,111,000
27 May 14	6.18100 +0.12	6.18	6.05	6.05	24,006,000
23 May 14	6.06100 +0.14	6.10	5.93	5.95	22,858,000
22 May 14	5.92000 -0.03	6.00	5.91	5.96	15,641,000
21 May 14	5.94500 +0.06	5.97	5.89	5.91	18,726,000
20 May 14	5.88400 -0.01	5.92	5.84	5.88	12,426,000
19 May 14	5.89500 +0.04	5.92	5.81	5.82	22,822,000
16 May 14	5.85200 +0.27	5.90	5.62	5.64	36,664,000
15 May 14	5.58600 -0.05	5.65	5.54	5.65	19,367,000
14 May 14	5.63300 -0.09	5.72	5.62	5.70	14,430,000
13 May 14	5.72400 -0.10	5.84	5.72	5.82	15,278,000
12 May 14	5.82500 +0.11	5.83	5.74	5.76	16,896,000
09 May 14	5.71800 +0.03	5.72	5.62	5.68	20,324,000
08 May 14	5.69200 +0.01	5.78	5.65	5.69	16,473,000
07 May 14	5.68600 +0.02	5.72	5.61	5.66	20,150,000
06 May 14	5.67000 -0.05	5.76	5.65	5.70	11,112,000
05 May 14	5.72100 -0.03	5.74	5.67	5.70	10,098,000
02 May 14	5.75200 +0.03	5.79	5.68	5.72	15,019,000
01 May 14	5.72000 -0.04	5.83	5.69	5.77	19,503,000
30 Apr 14	5.76100 +0.13	5.86	5.69	5.77	32,802,000
29 Apr 14	5.62700 -0.03	5.72	5.61	5.69	18,536,000
28 Apr 14	5.65200 +0.01	5.71	5.54	5.66	22,779,000
25 Apr 14	5.63700 -0.19	5.75	5.60	5.74	38,870,000
24 Apr 14	5.82600 +0.60	5.86	5.59	5.73	84,230,000
23 Apr 14	5.22500 -0.08	5.36	5.20	5.30	24,635,000
22 Apr 14	5.30500 +0.03	5.38	5.24	5.26	27,225,000
21 Apr 14	5.27700 +0.00	5.31	5.20	5.30	17,714,000
17 Apr 14	5.27400 +0.06	5.30	5.21	5.22	22,457,000
16 Apr 14	5.21100 -0.03	5.22	5.05	5.12	35,323,000
15 Apr 14	5.23700 -0.03	5.30	5.11	5.28	29,313,000
14 Apr 14	5.26400 +0.00	5.37	5.21	5.32	16,594,000
11 Apr 14	5.26300 -0.04	5.39	5.25	5.29	24,568,000
10 Apr 14	5.30700 -0.29	5.61	5.29	5.59	36,946,000
09 Apr 14	5.60000 +0.15	5.60	5.45	5.48	22,705,000
08 Apr 14	5.45100 -0.03	5.53	5.40	5.51	17,737,000
07 Apr 14	5.48300 -0.12	5.62	5.43	5.58	15,143,000
04 Apr 14	5.60000 -0.17	5.81	5.57	5.80	18,892,000
03 Apr 14	5.76800 +0.07	5.89	5.70	5.70	37,386,000
02 Apr 14	5.69700 +0.14	5.71	5.54	5.58	28,423,000
01 Apr 14	5.56200 +0.06	5.57	5.48	5.51	13,275,000
31 Mar 14	5.50000 +0.05	5.53	5.47	5.50	13,270,000
28 Mar 14	5.44900 +0.00	5.54	5.43	5.46	22,111,000
27 Mar 14	5.44600 -0.07	5.54	5.43	5.51	14,752,000
26 Mar 14	5.51500 -0.14	5.71	5.51	5.70	23,234,000
25 Mar 14	5.65900 +0.02	5.72	5.63	5.66	18,343,000
24 Mar 14	5.64000 +0.00	5.69	5.55	5.67	18,887,000
21 Mar 14	5.63700 -0.01	5.69	5.60	5.69	29,609,000
20 Mar 14	5.64300 +0.19	5.64	5.41	5.45	24,040,000
19 Mar 14	5.44900 -0.03	5.52	5.40	5.48	15,540,000
18 Mar 14	5.48300 +0.16	5.48	5.32	5.33	17,593,000
17 Mar 14	5.32700 +0.07	5.36	5.30	5.30	12,798,000
14 Mar 14	5.26000 -0.03	5.31	5.25	5.30	19,161,000
13 Mar 14	5.29300 -0.07	5.42	5.24	5.38	18,788,000
12 Mar 14	5.36500 +0.07	5.37	5.21	5.26	15,357,000
11 Mar 14	5.29400 -0.01	5.36	5.27	5.33	16,410,000
10 Mar 14	5.30800 -0.03	5.35	5.28	5.34	16,711,000
07 Mar 14	5.33500 +0.00	5.39	5.32	5.36	18,035,000
06 Mar 14	5.33500 +0.13	5.35	5.19	5.20	31,194,000
05 Mar 14	5.20300 +0.11	5.21	5.07	5.08	28,553,000
04 Mar 14	5.09600 -0.02	5.17	5.08	5.17	28,476,000
03 Mar 14	5.11200 -0.06	5.14	5.05	5.13	13,839,000
28 Feb 14	5.17300 -0.01	5.22	5.13	5.20	22,843,000
27 Feb 14	5.18300 -0.08	5.25	5.15	5.25	16,196,000
26 Feb 14	5.26300 +0.01	5.35	5.25	5.26	17,224,000
25 Feb 14	5.25600 -0.01	5.28	5.18	5.27	16,937,000
24 Feb 14	5.26200 +0.03	5.30	5.23	5.23	14,239,000
21 Feb 14	5.22700 -0.01	5.26	5.21	5.24	23,932,000
20 Feb 14	5.23500 +0.04	5.26	5.17	5.21	14,256,000
19 Feb 14	5.19900 +0.02	5.22	5.16	5.16	20,907,000
18 Feb 14	5.17600 -0.07	5.27	5.11	5.27	19,285,000
14 Feb 14	5.24800 +0.06	5.26	5.13	5.20	24,820,000
13 Feb 14	5.19100 -0.08	5.21	5.03	5.17	33,339,000
12 Feb 14	5.26700 +0.00	5.31	5.24	5.28	15,221,000
11 Feb 14	5.26400 +0.10	5.30	5.15	5.18	24,641,000
10 Feb 14	5.16000 -0.03	5.20	5.13	5.17	15,679,000
07 Feb 14	5.18500 +0.08	5.19	5.07	5.13	27,006,000
06 Feb 14	5.10500 +0.11	5.12	5.00	5.02	38,556,000
05 Feb 14	4.99500 +0.05	5.03	4.90	4.94	24,173,000
04 Feb 14	4.94600 +0.09	4.95	4.86	4.90	28,219,000
03 Feb 14	4.85800 -0.20	5.00	4.85	4.98	44,473,000
31 Jan 14	5.06100 -0.07	5.11	5.04	5.04	31,272,000
30 Jan 14	5.12600 +0.00	5.29	5.02	5.28	52,457,000
29 Jan 14	5.12500 +0.00	5.16	5.07	5.10	33,400,000
28 Jan 14	5.12200 +0.03	5.14	5.07	5.11	30,701,000
27 Jan 14	5.09600 -0.03	5.15	5.03	5.13	31,969,000
24 Jan 14	5.12700 -0.28	5.35	5.13	5.35	45,295,000
23 Jan 14	5.40400 -0.13	5.53	5.40	5.53	28,398,000
22 Jan 14	5.53800 +0.09	5.55	5.46	5.50	23,302,000
21 Jan 14	5.44500 +0.02	5.50	5.40	5.48	12,121,000
17 Jan 14	5.42300 -0.07	5.51	5.40	5.48	18,430,000
16 Jan 14	5.49000 -0.11	5.62	5.49	5.60	20,027,000
15 Jan 14	5.59500 +0.01	5.65	5.56	5.58	23,053,000
14 Jan 14	5.58900 +0.13	5.60	5.47	5.47	26,249,000
13 Jan 14	5.45800 -0.03	5.54	5.43	5.47	19,532,000
10 Jan 14	5.48800 +0.07	5.50	5.43	5.44	11,394,000
09 Jan 14	5.42000 +0.00	5.48	5.40	5.40	12,608,000
08 Jan 14	5.41800 +0.03	5.44	5.36	5.39	12,839,000
07 Jan 14	5.39100 +0.07	5.42	5.31	5.34	13,483,000
06 Jan 14	5.32500 -0.07	5.39	5.31	5.38	11,216,000
03 Jan 14	5.39400 +0.00	5.43	5.37	5.40	8,919,000
02 Jan 14	5.39500 -0.05	5.43	5.37	5.40	10,529,000
31 Dec 13	5.44500 +0.00	5.47	5.41	5.46	7,276,000
30 Dec 13	5.44400 +0.03	5.47	5.41	5.41	8,660,000
27 Dec 13	5.41800 -0.01	5.46	5.39	5.43	10,572,000
26 Dec 13	5.43200 -0.01	5.47	5.42	5.46	7,121,000
24 Dec 13	5.44000 +0.00	5.46	5.41	5.44	6,394,000
23 Dec 13	5.44000 +0.05	5.46	5.41	5.41	11,215,000
20 Dec 13	5.39000 +0.09	5.43	5.28	5.30	24,815,000
19 Dec 13	5.30200 -0.01	5.32	5.22	5.28	15,068,000
18 Dec 13	5.31000 +0.09	5.31	5.16	5.24	16,575,000
17 Dec 13	5.21800 +0.09	5.25	5.11	5.12	17,225,000
16 Dec 13	5.12400 +0.02	5.17	5.11	5.13	8,324,000
13 Dec 13	5.10700 +0.03	5.14	5.07	5.10	11,058,000
12 Dec 13	5.08100 -0.04	5.12	5.07	5.11	15,207,000
11 Dec 13	5.12500 -0.03	5.18	5.11	5.15	11,802,000
10 Dec 13	5.15900 -0.01	5.19	5.11	5.15	10,967,000
09 Dec 13	5.16600 +0.05	5.19	5.11	5.14	18,446,000
06 Dec 13	5.11600 +0.03	5.17	5.09	5.13	15,659,000
05 Dec 13	5.08500 -0.04	5.15	5.07	5.14	15,050,000
04 Dec 13	5.12500 -0.15	5.27	5.10	5.24	34,750,000
03 Dec 13	5.27800 +0.13	5.28	5.13	5.15	24,570,000
02 Dec 13	5.14900 -0.06	5.20	5.14	5.20	9,897,000
29 Nov 13	5.21100 -0.01	5.25	5.20	5.22	3,373,000
27 Nov 13	5.22100 -0.03	5.25	5.18	5.25	13,717,000
26 Nov 13	5.25200 +0.06	5.27	5.18	5.20	17,392,000
25 Nov 13	5.18900 +0.03	5.20	5.11	5.18	16,478,000
22 Nov 13	5.15800 +0.07	5.19	5.09	5.09	19,358,000
21 Nov 13	5.08500 +0.11	5.13	4.98	4.98	28,935,000
20 Nov 13	4.97500 -0.05	5.07	4.95	5.05	20,095,000
19 Nov 13	5.02200 -0.13	5.19	5.00	5.19	31,346,000
18 Nov 13	5.15200 -0.11	5.28	5.13	5.28	17,338,000
15 Nov 13	5.26100 +0.03	5.27	5.17	5.25	16,405,000
14 Nov 13	5.23100 +0.00	5.28	5.22	5.22	14,988,000
13 Nov 13	5.23500 +0.00	5.26	5.18	5.21	16,526,000
12 Nov 13	5.23700 -0.04	5.28	5.21	5.27	11,707,000
11 Nov 13	5.27200 -0.01	5.28	5.20	5.23	12,566,000
08 Nov 13	5.28500 +0.08	5.30	5.21	5.24	18,112,000
07 Nov 13	5.20900 -0.20	5.41	5.20	5.39	31,961,000
06 Nov 13	5.40800 -0.01	5.45	5.35	5.43	11,496,000
05 Nov 13	5.41500 +0.04	5.44	5.32	5.36	15,942,000
04 Nov 13	5.37600 +0.01	5.39	5.29	5.33	16,137,000
01 Nov 13	5.36200 -0.06	5.44	5.31	5.44	16,209,000
31 Oct 13	5.42650 -0.01	5.46	5.39	5.41	19,555,000
30 Oct 13	5.43400 -0.06	5.51	5.39	5.50	15,077,000
29 Oct 13	5.49400 +0.09	5.51	5.41	5.44	28,969,000
28 Oct 13	5.40800 -0.07	5.47	5.37	5.45	19,317,000
25 Oct 13	5.47700 +0.18	5.48	5.24	5.33	44,669,000
24 Oct 13	5.30000 +0.08	5.55	5.27	5.49	73,458,000
23 Oct 13	5.22100 -0.19	5.37	5.20	5.36	32,148,000
22 Oct 13	5.40700 +0.02	5.44	5.37	5.42	20,699,000
21 Oct 13	5.38700 +0.00	5.45	5.36	5.42	12,805,000
18 Oct 13	5.38500 +0.03	5.43	5.32	5.37	17,823,000
17 Oct 13	5.35200 +0.00	5.37	5.30	5.30	15,870,000
16 Oct 13	5.35400 +0.09	5.40	5.29	5.31	33,511,000
15 Oct 13	5.26200 -0.07	5.34	5.25	5.33	11,144,000
14 Oct 13	5.33000 +0.05	5.34	5.25	5.28	21,528,000
11 Oct 13	5.28300 +0.01	5.29	5.21	5.28	14,817,000
10 Oct 13	5.27220 +0.22	5.29	5.13	5.13	18,496,000
09 Oct 13	5.05700 -0.02	5.10	4.99	5.08	15,213,000
08 Oct 13	5.07400 -0.10	5.22	5.07	5.19	13,500,000
07 Oct 13	5.17500 -0.02	5.22	5.14	5.18	14,537,000
04 Oct 13	5.20000 +0.08	5.21	5.11	5.11	15,599,000
03 Oct 13	5.12000 -0.02	5.18	5.09	5.14	12,957,000
02 Oct 13	5.13700 -0.02	5.16	5.07	5.11	11,915,000
01 Oct 13	5.16000 +0.04	5.20	5.12	5.13	13,298,000
30 Sep 13	5.12000 +0.01	5.14	5.02	5.06	26,651,000
27 Sep 13	5.11400 -0.05	5.15	5.10	5.14	9,847,000
26 Sep 13	5.16200 -0.04	5.23	5.14	5.22	14,005,000
25 Sep 13	5.19900 +0.10	5.23	5.06	5.11	29,123,000
24 Sep 13	5.09980 +0.16	5.16	4.86	4.87	63,142,000
23 Sep 13	4.94200 +0.01	4.96	4.88	4.93	13,930,000
20 Sep 13	4.93000 -0.05	5.03	4.93	4.98	17,874,000
19 Sep 13	4.98300 -0.04	5.07	4.96	5.03	11,350,000
18 Sep 13	5.02200 +0.03	5.03	4.96	4.99	9,811,000
17 Sep 13	4.99300 -0.03	5.04	4.98	5.04	10,048,000
16 Sep 13	5.02100 +0.04	5.08	5.01	5.04	14,332,000
13 Sep 13	4.98500 -0.06	5.05	4.96	5.04	12,181,000
12 Sep 13	5.04000 +0.02	5.10	5.02	5.03	19,789,000
11 Sep 13	5.02100 +0.00	5.03	4.96	4.99	15,204,000
10 Sep 13	5.02100 +0.09	5.03	4.94	4.95	18,282,000
09 Sep 13	4.92900 +0.01	4.96	4.89	4.93	8,933,000
06 Sep 13	4.91600 -0.04	4.97	4.87	4.95	13,177,000
05 Sep 13	4.95500 +0.01	4.97	4.90	4.94	21,773,000
04 Sep 13	4.94700 +0.26	4.95	4.66	4.69	30,561,000
03 Sep 13	4.68500 +0.02	4.79	4.64	4.73	13,761,000
30 Aug 13	4.66700 -0.06	4.77	4.65	4.73	9,997,000
29 Aug 13	4.72200 +0.08	4.77	4.62	4.63	11,670,000
28 Aug 13	4.64000 +0.00	4.69	4.63	4.63	14,987,000
27 Aug 13	4.63900 -0.15	4.76	4.63	4.74	19,848,000
26 Aug 13	4.78910 -0.04	4.85	4.78	4.83	8,615,000
23 Aug 13	4.82600 +0.01	4.85	4.80	4.83	7,830,000
22 Aug 13	4.81600 +0.05	4.85	4.79	4.79	5,421,000
21 Aug 13	4.76700 -0.06	4.84	4.75	4.80	10,767,000
20 Aug 13	4.82500 +0.04	4.88	4.76	4.80	17,041,000
19 Aug 13	4.78500 +0.00	4.80	4.73	4.75	13,335,000
16 Aug 13	4.78400 +0.06	4.80	4.71	4.71	18,946,000
15 Aug 13	4.72000 -0.10	4.78	4.71	4.77	17,444,000
14 Aug 13	4.82300 -0.03	4.87	4.82	4.83	13,768,000
13 Aug 13	4.84900 +0.05	4.86	4.78	4.82	10,121,000
12 Aug 13	4.79800 +0.03	4.82	4.75	4.76	14,693,000
09 Aug 13	4.77000 -0.08	4.86	4.76	4.83	15,517,000
08 Aug 13	4.84900 +0.00	4.89	4.80	4.87	15,709,000
07 Aug 13	4.85100 -0.03	4.90	4.85	4.87	12,243,000
06 Aug 13	4.88500 -0.07	4.97	4.87	4.94	16,177,000
05 Aug 13	4.95500 -0.06	5.01	4.94	4.97	11,212,000
02 Aug 13	5.01300 -0.08	5.06	4.98	5.05	19,506,000
01 Aug 13	5.08900 +0.17	5.10	4.92	4.98	27,912,000
31 Jul 13	4.92200 -0.05	5.00	4.91	5.00	17,384,000
30 Jul 13	4.96900 +0.09	4.99	4.90	4.91	15,939,000
29 Jul 13	4.87500 -0.07	4.94	4.85	4.94	12,215,000
26 Jul 13	4.94700 +0.03	4.96	4.88	4.89	12,472,000
25 Jul 13	4.91600 +0.01	4.92	4.86	4.87	13,939,000
24 Jul 13	4.90400 -0.10	5.06	4.89	5.05	15,996,000
23 Jul 13	5.00500 +0.01	5.10	5.00	5.08	18,817,000
22 Jul 13	4.99400 -0.07	5.08	4.97	5.08	11,666,000
19 Jul 13	5.05900 +0.07	5.06	4.96	4.99	15,121,000
18 Jul 13	4.99000 -0.01	5.02	4.94	5.00	12,413,000
17 Jul 13	4.99600 +0.05	5.03	4.98	5.01	17,644,000
16 Jul 13	4.95100 -0.01	4.98	4.92	4.95	18,193,000
15 Jul 13	4.96100 -0.08	5.05	4.96	5.05	21,165,000
12 Jul 13	5.04300 +0.05	5.06	4.99	5.00	11,473,000
11 Jul 13	4.99800 +0.05	5.03	4.93	4.99	27,968,000
10 Jul 13	4.95200 +0.20	4.97	4.76	4.76	47,651,000
09 Jul 13	4.75000 +0.18	4.76	4.56	4.62	37,054,000
08 Jul 13	4.56500 -0.03	4.63	4.54	4.61	19,646,000
05 Jul 13	4.59800 +0.07	4.60	4.53	4.54	14,621,000
03 Jul 13	4.52500 +0.05	4.54	4.41	4.42	13,055,000
02 Jul 13	4.47200 +0.05	4.56	4.41	4.43	30,127,000
01 Jul 13	4.42100 -0.01	4.49	4.41	4.46	16,917,000
28 Jun 13	4.43400 -0.05	4.49	4.41	4.44	25,344,000
27 Jun 13	4.48400 +0.02	4.52	4.47	4.49	16,117,000
26 Jun 13	4.46400 -0.05	4.59	4.42	4.58	26,636,000
25 Jun 13	4.51700 +0.17	4.55	4.40	4.43	33,424,000
24 Jun 13	4.35100 -0.15	4.48	4.34	4.46	31,158,000
21 Jun 13	4.50000 +0.02	4.53	4.45	4.51	20,764,000
20 Jun 13	4.48100 -0.23	4.68	4.45	4.65	42,155,000
19 Jun 13	4.71100 -0.06	4.83	4.71	4.77	17,962,000
18 Jun 13	4.76800 +0.04	4.77	4.72	4.72	14,280,000
17 Jun 13	4.72700 +0.02	4.80	4.70	4.74	11,141,000
14 Jun 13	4.70800 -0.04	4.79	4.70	4.76	8,960,000
13 Jun 13	4.74600 +0.11	4.77	4.61	4.61	20,548,000
12 Jun 13	4.63800 -0.05	4.76	4.62	4.74	19,121,000
11 Jun 13	4.68600 -0.17	4.81	4.68	4.78	15,070,000
10 Jun 13	4.85300 +0.01	4.87	4.82	4.84	10,536,000
07 Jun 13	4.84000 +0.10	4.85	4.75	4.77	15,867,000
06 Jun 13	4.73700 +0.01	4.77	4.68	4.74	10,607,000
05 Jun 13	4.72800 -0.07	4.81	4.72	4.78	19,506,000
04 Jun 13	4.79800 -0.03	4.83	4.74	4.81	20,884,000
03 Jun 13	4.82500 +0.15	4.91	4.74	4.75	36,114,000
31 May 13	4.67800 -0.09	4.78	4.68	4.75	18,572,000
30 May 13	4.77000 +0.09	4.80	4.68	4.70	12,504,000
29 May 13	4.67500 -0.08	4.76	4.64	4.71	15,086,000
28 May 13	4.75200 +0.09	4.78	4.65	4.72	12,351,000
24 May 13	4.66100 -0.02	4.68	4.62	4.64	9,867,000
23 May 13	4.68100 -0.01	4.70	4.63	4.66	15,328,000
22 May 13	4.69500 -0.10	4.81	4.66	4.80	18,004,000
21 May 13	4.79200 +0.00	4.81	4.77	4.80	10,662,000
20 May 13	4.79400 -0.01	4.82	4.77	4.78	14,228,000
17 May 13	4.80400 +0.05	4.81	4.78	4.78	18,337,000
16 May 13	4.75400 -0.06	4.82	4.75	4.81	19,435,000
15 May 13	4.81800 +0.07	4.84	4.72	4.73	20,306,000
14 May 13	4.75200 +0.06	4.77	4.68	4.69	15,674,000
13 May 13	4.69300 +0.00	4.71	4.65	4.70	13,444,000
10 May 13	4.69200 -0.03	4.74	4.68	4.72	11,353,000
09 May 13	4.72300 +0.04	4.74	4.65	4.65	16,035,000
08 May 13	4.68100 +0.08	4.71	4.57	4.59	27,395,000
07 May 13	4.60500 -0.02	4.64	4.56	4.63	18,676,000
06 May 13	4.62800 +0.03	4.65	4.58	4.62	15,497,000
03 May 13	4.60100 +0.04	4.64	4.59	4.60	26,579,000
02 May 13	4.56500 +0.01	4.64	4.55	4.60	25,599,000
01 May 13	4.56000 -0.06	4.61	4.54	4.60	25,607,000
30 Apr 13	4.62200 +0.06	4.64	4.54	4.56	34,811,000
29 Apr 13	4.55800 -0.01	4.59	4.54	4.57	34,832,000
26 Apr 13	4.56700 +0.01	4.64	4.52	4.55	42,787,000
25 Apr 13	4.56200 +0.26	4.67	4.40	4.40	48,535,000
24 Apr 13	4.30300 +0.05	4.32	4.24	4.24	18,069,000
23 Apr 13	4.25200 +0.07	4.30	4.19	4.22	23,725,000
22 Apr 13	4.18500 +0.02	4.23	4.07	4.17	23,340,000
19 Apr 13	4.16300 +0.04	4.19	4.08	4.14	15,235,000
18 Apr 13	4.12800 -0.02	4.20	4.11	4.19	26,906,000
17 Apr 13	4.15000 +0.00	4.23	4.12	4.13	43,602,000
16 Apr 13	4.14800 +0.11	4.15	3.99	4.05	32,974,000
15 Apr 13	4.04200 -0.14	4.17	4.03	4.15	24,537,000
12 Apr 13	4.18100 -0.10	4.26	4.14	4.24	18,253,000
11 Apr 13	4.28000 +0.07	4.38	4.26	4.27	29,702,000
10 Apr 13	4.20700 +0.09	4.21	4.12	4.14	13,595,000
09 Apr 13	4.11600 -0.01	4.15	4.07	4.13	18,519,000
08 Apr 13	4.12500 +0.05	4.13	4.03	4.09	10,999,000
05 Apr 13	4.07700 -0.05	4.10	4.01	4.06	16,452,000
04 Apr 13	4.12300 +0.08	4.13	4.03	4.04	18,986,000
03 Apr 13	4.04700 -0.02	4.11	4.02	4.09	27,165,000
02 Apr 13	4.06900 -0.01	4.12	4.05	4.09	19,924,000
01 Apr 13	4.08000 -0.07	4.14	4.07	4.13	16,028,000
28 Mar 13	4.14600 +0.06	4.15	4.07	4.09	24,726,000
27 Mar 13	4.08900 -0.03	4.10	4.04	4.08	26,062,000
26 Mar 13	4.11600 +0.02	4.13	4.09	4.11	24,093,000
25 Mar 13	4.09300 +0.04	4.11	4.07	4.09	27,777,000
22 Mar 13	4.05600 -0.01	4.10	4.05	4.07	30,358,000
21 Mar 13	4.06300 -0.05	4.11	4.05	4.07	37,881,000
20 Mar 13	4.11600 +0.02	4.15	4.10	4.12	22,661,000
19 Mar 13	4.09200 -0.02	4.13	4.04	4.11	22,966,000
18 Mar 13	4.11050 -0.06	4.14	4.08	4.11	26,440,000
15 Mar 13	4.16600 -0.08	4.26	4.10	4.23	36,799,000
14 Mar 13	4.24200 +0.03	4.28	4.23	4.24	16,620,000
13 Mar 13	4.21600 -0.02	4.25	4.17	4.25	18,455,000
12 Mar 13	4.23200 -0.01	4.27	4.19	4.24	16,855,000
11 Mar 13	4.24100 -0.05	4.28	4.23	4.26	12,229,000
08 Mar 13	4.28800 +0.01	4.32	4.25	4.32	14,551,000
07 Mar 13	4.28000 -0.03	4.34	4.27	4.32	12,914,000
06 Mar 13	4.31100 +0.00	4.38	4.29	4.35	17,414,000
05 Mar 13	4.31200 +0.05	4.39	4.27	4.29	27,221,000
04 Mar 13	4.25900 -0.01	4.28	4.20	4.24	17,103,000
01 Mar 13	4.26800 +0.04	4.28	4.17	4.21	19,665,000
28 Feb 13	4.23000 -0.02	4.29	4.23	4.25	21,225,000
27 Feb 13	4.25000 +0.09	4.27	4.14	4.16	17,321,000
26 Feb 13	4.16500 +0.08	4.18	4.10	4.11	21,471,000
25 Feb 13	4.08600 -0.12	4.27	4.09	4.22	15,268,000
22 Feb 13	4.20300 +0.11	4.22	4.07	4.07	20,884,000
21 Feb 13	4.09100 -0.11	4.20	4.07	4.20	30,264,000
20 Feb 13	4.19600 -0.08	4.30	4.19	4.29	19,322,000
19 Feb 13	4.27400 +0.02	4.32	4.26	4.27	15,667,000
15 Feb 13	4.25000 -0.04	4.30	4.23	4.30	17,864,000
14 Feb 13	4.29000 +0.00	4.34	4.26	4.29	20,674,000
13 Feb 13	4.29300 +0.01	4.34	4.27	4.30	26,626,000
12 Feb 13	4.28400 +0.01	4.29	4.24	4.29	26,635,000
11 Feb 13	4.27100 +0.01	4.28	4.23	4.27	11,227,000
08 Feb 13	4.26100 +0.02	4.31	4.24	4.25	14,292,000
07 Feb 13	4.23900 -0.02	4.25	4.19	4.23	18,875,000
06 Feb 13	4.25700 +0.00	4.28	4.20	4.23	21,697,000
05 Feb 13	4.25900 +0.06	4.27	4.20	4.21	27,598,000
04 Feb 13	4.19600 +0.02	4.28	4.14	4.15	39,484,000
01 Feb 13	4.17200 +0.06	4.20	4.14	4.14	19,900,000
31 Jan 13	4.11400 -0.05	4.20	4.10	4.18	15,668,000
30 Jan 13	4.16400 -0.01	4.20	4.15	4.16	16,669,000
29 Jan 13	4.17300 +0.00	4.18	4.10	4.15	20,968,000
28 Jan 13	4.17400 -0.01	4.22	4.15	4.16	33,428,000
25 Jan 13	4.18400 +0.23	4.21	3.99	4.00	55,721,000
24 Jan 13	3.95200 -0.06	4.02	3.87	3.97	37,014,000
23 Jan 13	4.01000 +0.00	4.04	3.97	4.03	25,998,000
22 Jan 13	4.00800 +0.00	4.03	3.97	4.01	20,843,000
18 Jan 13	4.01200 +0.01	4.12	3.99	4.01	44,854,000
17 Jan 13	4.00700 +0.17	4.02	3.84	3.84	44,810,000
16 Jan 13	3.83200 +0.02	3.84	3.80	3.80	12,194,000
15 Jan 13	3.80800 -0.01	3.84	3.79	3.79	20,204,000
14 Jan 13	3.82200 -0.02	3.86	3.78	3.83	14,427,000
11 Jan 13	3.84400 +0.06	3.85	3.79	3.79	16,849,000
10 Jan 13	3.78500 +0.06	3.83	3.76	3.78	16,389,000
09 Jan 13	3.72900 +0.03	3.74	3.70	3.71	14,671,000
08 Jan 13	3.69800 -0.06	3.77	3.69	3.75	17,012,000
07 Jan 13	3.75700 -0.05	3.79	3.73	3.78	16,932,000
04 Jan 13	3.80700 +0.01	3.83	3.80	3.81	16,835,000
03 Jan 13	3.79800 -0.08	3.85	3.76	3.81	34,134,000
02 Jan 13	3.87300 +0.26	3.88	3.68	3.70	42,890,000
31 Dec 12	3.61300 +0.05	3.62	3.53	3.57	20,714,000
28 Dec 12	3.56700 -0.03	3.63	3.56	3.58	13,972,000
27 Dec 12	3.59800 -0.05	3.64	3.55	3.64	23,188,000
26 Dec 12	3.64500 -0.05	3.70	3.64	3.70	14,240,000
24 Dec 12	3.69500 +0.07	3.72	3.60	3.61	15,233,000
21 Dec 12	3.62400 -0.03	3.65	3.58	3.61	90,650,000
20 Dec 12	3.65900 +0.01	3.68	3.62	3.66	20,516,000
19 Dec 12	3.65000 -0.04	3.72	3.65	3.68	25,175,000
18 Dec 12	3.68600 +0.06	3.70	3.62	3.63	26,283,000
17 Dec 12	3.62800 -0.01	3.69	3.60	3.63	35,961,000
14 Dec 12	3.63700 +0.01	3.66	3.61	3.61	24,317,000
13 Dec 12	3.62400 +0.02	3.65	3.57	3.60	21,621,000
12 Dec 12	3.60500 -0.03	3.68	3.60	3.65	21,255,000
11 Dec 12	3.63500 +0.03	3.67	3.60	3.61	28,526,000
10 Dec 12	3.60519 +0.06	3.62	3.53	3.53	16,554,000
07 Dec 12	3.54600 +0.04	3.56	3.51	3.52	16,243,000
06 Dec 12	3.51000 -0.02	3.54	3.49	3.52	21,384,000
05 Dec 12	3.52600 -0.03	3.55	3.49	3.55	27,242,000
04 Dec 12	3.55100 +0.06	3.55	3.47	3.48	26,806,000
03 Dec 12	3.48600 -0.03	3.54	3.48	3.53	17,973,000
30 Nov 12	3.51200 +0.00	3.54	3.50	3.52	37,506,000
29 Nov 12	3.51600 -0.03	3.58	3.50	3.55	19,586,000
28 Nov 12	3.54200 +0.05	3.55	3.43	3.48	22,264,000
27 Nov 12	3.49100 -0.03	3.55	3.47	3.49	21,067,000
26 Nov 12	3.52500 -0.01	3.57	3.52	3.52	24,028,000
23 Nov 12	3.53400 +0.08	3.56	3.46	3.48	10,298,000
21 Nov 12	3.45000 +0.00	3.47	3.43	3.47	26,745,000
20 Nov 12	3.45500 -0.01	3.47	3.41	3.46	32,771,000
19 Nov 12	3.46800 +0.02	3.52	3.45	3.49	28,864,000
16 Nov 12	3.45200 -0.01	3.47	3.39	3.47	44,104,000
15 Nov 12	3.46200 -0.08	3.56	3.44	3.55	37,878,000
14 Nov 12	3.54100 -0.09	3.65	3.53	3.65	20,043,000
13 Nov 12	3.63080 -0.04	3.67	3.62	3.63	16,382,000
12 Nov 12	3.66800 +0.02	3.69	3.63	3.65	19,689,000
09 Nov 12	3.64300 +0.05	3.70	3.59	3.60	28,438,000
08 Nov 12	3.59400 -0.02	3.65	3.59	3.61	28,821,000
07 Nov 12	3.61700 -0.15	3.73	3.60	3.73	37,731,000
06 Nov 12	3.76900 +0.08	3.81	3.73	3.76	48,000,000
05 Nov 12	3.68400 +0.08	3.72	3.59	3.60	25,701,000
02 Nov 12	3.60600 -0.09	3.70	3.61	3.69	32,990,000
01 Nov 12	3.69200 +0.15	3.69	3.55	3.55	31,083,000
31 Oct 12	3.54000 +0.00	3.57	3.52	3.55	19,300,000
26 Oct 12	3.53600 -0.03	3.60	3.50	3.57	39,446,000
25 Oct 12	3.56800 +0.02	3.60	3.55	3.57	34,081,000
24 Oct 12	3.54500 -0.01	3.59	3.50	3.55	35,593,000
23 Oct 12	3.55300 -0.03	3.58	3.51	3.53	32,238,000
22 Oct 12	3.58500 +0.05	3.60	3.51	3.54	45,030,000
19 Oct 12	3.53700 -0.06	3.60	3.50	3.59	46,533,000
18 Oct 12	3.60100 +0.24	3.67	3.38	3.39	125,555,000
17 Oct 12	3.35800 +0.01	3.37	3.31	3.31	44,468,000
16 Oct 12	3.34400 +0.08	3.35	3.26	3.28	28,262,000
15 Oct 12	3.26700 +0.02	3.30	3.24	3.24	28,703,000
12 Oct 12	3.24600 -0.03	3.30	3.24	3.26	39,196,000
11 Oct 12	3.27100 +0.08	3.28	3.20	3.22	55,695,000
10 Oct 12	3.18900 -0.02	3.22	3.17	3.20	41,787,000
09 Oct 12	3.21298 +0.00	3.25	3.19	3.21	35,191,000
08 Oct 12	3.21200 -0.01	3.24	3.18	3.20	21,780,000
05 Oct 12	3.22600 +0.05	3.28	3.19	3.19	37,387,000
04 Oct 12	3.17800 +0.00	3.19	3.13	3.18	30,212,000
03 Oct 12	3.17500 -0.03	3.22	3.15	3.21	36,803,000
02 Oct 12	3.21000 +0.05	3.21	3.16	3.17	44,104,000
01 Oct 12	3.15700 -0.02	3.24	3.14	3.18	43,558,000
28 Sep 12	3.17800 +0.00	3.21	3.14	3.17	46,497,000
27 Sep 12	3.17800 +0.05	3.21	3.12	3.15	29,411,000
26 Sep 12	3.13000 -0.05	3.20	3.12	3.19	44,515,000
25 Sep 12	3.18400 -0.07	3.29	3.18	3.27	37,430,000
24 Sep 12	3.25000 -0.04	3.29	3.24	3.26	31,813,000
21 Sep 12	3.29100 +0.03	3.30	3.27	3.29	58,806,000
20 Sep 12	3.26400 -0.02	3.28	3.25	3.27	39,852,000
19 Sep 12	3.28500 -0.09	3.30	3.19	3.25	85,649,000
18 Sep 12	3.37000 -0.04	3.40	3.37	3.39	26,201,000
17 Sep 12	3.40600 -0.03	3.44	3.39	3.44	19,254,000
14 Sep 12	3.43500 +0.04	3.47	3.39	3.39	46,120,000
13 Sep 12	3.39100 +0.01	3.40	3.33	3.36	61,497,000
12 Sep 12	3.37800 -0.03	3.44	3.37	3.43	28,065,000
11 Sep 12	3.40700 -0.03	3.45	3.40	3.42	23,450,000
10 Sep 12	3.43250 -0.04	3.51	3.43	3.47	22,294,000
07 Sep 12	3.47200 +0.04	3.50	3.38	3.39	30,308,000
06 Sep 12	3.42905 +0.10	3.45	3.33	3.35	32,438,000
05 Sep 12	3.32600 -0.04	3.37	3.32	3.35	40,778,000
04 Sep 12	3.36300 -0.05	3.41	3.32	3.41	28,683,000
31 Aug 12	3.41300 +0.07	3.43	3.35	3.37	30,583,000
30 Aug 12	3.33900 -0.08	3.40	3.34	3.40	29,196,000
29 Aug 12	3.41500 -0.01	3.43	3.38	3.43	22,029,000
28 Aug 12	3.42400 +0.02	3.44	3.38	3.40	16,413,000
27 Aug 12	3.40570 -0.06	3.46	3.40	3.46	22,162,000
24 Aug 12	3.46200 +0.01	3.48	3.43	3.46	20,947,000
23 Aug 12	3.45500 -0.04	3.49	3.44	3.49	15,306,000
22 Aug 12	3.49900 -0.01	3.52	3.48	3.51	25,868,000
21 Aug 12	3.51200 -0.01	3.58	3.50	3.53	27,514,000
20 Aug 12	3.52300 +0.00	3.54	3.49	3.52	28,017,000
17 Aug 12	3.52100 +0.00	3.56	3.49	3.51	28,890,000
16 Aug 12	3.51900 +0.03	3.53	3.47	3.48	22,451,000
15 Aug 12	3.48900 +0.01	3.51	3.46	3.46	16,095,000
14 Aug 12	3.48300 -0.04	3.55	3.47	3.53	24,579,000
13 Aug 12	3.52700 -0.03	3.55	3.49	3.55	13,112,000
10 Aug 12	3.55400 +0.00	3.58	3.53	3.56	15,791,000
09 Aug 12	3.55600 +0.00	3.60	3.55	3.55	26,708,000
08 Aug 12	3.55600 -0.01	3.58	3.53	3.55	14,791,000
07 Aug 12	3.57100 +0.11	3.59	3.47	3.47	31,118,000
06 Aug 12	3.46200 +0.00	3.49	3.46	3.46	21,461,000
03 Aug 12	3.45700 +0.09	3.49	3.40	3.40	26,218,000
02 Aug 12	3.36700 -0.08	3.47	3.35	3.41	30,881,000
01 Aug 12	3.44200 +0.00	3.48	3.43	3.47	28,159,000
31 Jul 12	3.44100 +0.02	3.47	3.42	3.43	23,743,000
30 Jul 12	3.42000 +0.01	3.48	3.40	3.44	49,125,000
27 Jul 12	3.41400 -0.02	3.46	3.35	3.44	52,940,000
26 Jul 12	3.43700 +0.01	3.45	3.32	3.35	62,930,000
25 Jul 12	3.42400 +0.01	3.49	3.41	3.44	31,833,000
24 Jul 12	3.41900 -0.03	3.46	3.39	3.43	27,676,000
23 Jul 12	3.44500 -0.03	3.46	3.39	3.41	31,595,000
20 Jul 12	3.48000 -0.04	3.51	3.46	3.50	22,945,000
19 Jul 12	3.51800 +0.02	3.54	3.48	3.52	21,959,000
18 Jul 12	3.50300 +0.08	3.52	3.39	3.41	45,868,000
17 Jul 12	3.41800 +0.00	3.44	3.37	3.43	32,723,000
16 Jul 12	3.41750 -0.01	3.43	3.37	3.40	23,303,000
13 Jul 12	3.42300 +0.05	3.44	3.37	3.38	27,955,000
12 Jul 12	3.37500 -0.03	3.39	3.35	3.37	44,296,000
11 Jul 12	3.40000 -0.07	3.49	3.39	3.48	49,898,000
10 Jul 12	3.47400 -0.04	3.54	3.45	3.50	52,326,000
09 Jul 12	3.51700 -0.03	3.56	3.49	3.51	61,389,000
06 Jul 12	3.54950 -0.15	3.66	3.51	3.64	77,401,000
05 Jul 12	3.69800 -0.08	3.78	3.68	3.76	30,312,000
03 Jul 12	3.78200 +0.02	3.78	3.72	3.74	14,287,000
02 Jul 12	3.76300 -0.01	3.80	3.71	3.80	16,506,000
29 Jun 12	3.77400 +0.14	3.79	3.69	3.71	36,239,000
28 Jun 12	3.63200 -0.02	3.64	3.56	3.63	30,486,000
27 Jun 12	3.65600 +0.04	3.68	3.63	3.64	28,893,000
26 Jun 12	3.62100 -0.02	3.69	3.62	3.66	44,605,000
25 Jun 12	3.64400 -0.15	3.75	3.63	3.73	24,767,000
22 Jun 12	3.79500 +0.02	3.84	3.76	3.77	44,037,000
21 Jun 12	3.78000 -0.10	3.90	3.78	3.85	33,194,000
20 Jun 12	3.87500 +0.06	3.90	3.81	3.82	41,377,000
19 Jun 12	3.81400 +0.06	3.83	3.78	3.80	22,187,000
18 Jun 12	3.75700 -0.02	3.82	3.75	3.77	33,224,000
15 Jun 12	3.77600 +0.12	3.78	3.64	3.64	43,675,000
14 Jun 12	3.65300 -0.04	3.71	3.62	3.71	50,133,000
13 Jun 12	3.69100 -0.04	3.74	3.67	3.74	36,714,000
12 Jun 12	3.73500 +0.02	3.79	3.71	3.75	31,686,000
11 Jun 12	3.71500 -0.05	3.83	3.71	3.78	23,910,000
08 Jun 12	3.76200 +0.02	3.79	3.72	3.73	37,409,000
07 Jun 12	3.74300 -0.08	3.88	3.74	3.83	30,834,000
06 Jun 12	3.82200 +0.09	3.87	3.77	3.82	54,008,000
05 Jun 12	3.73200 +0.13	3.75	3.58	3.60	61,420,000
04 Jun 12	3.59900 -0.01	3.67	3.59	3.61	298,766,016
01 Jun 12	3.61300 -0.12	3.75	3.61	3.65	72,626,000
31 May 12	3.73000 -0.05	3.78	3.69	3.76	38,344,000
30 May 12	3.77500 -0.10	3.85	3.77	3.85	27,971,000
29 May 12	3.87900 +0.04	3.90	3.82	3.86	18,833,000
25 May 12	3.83700 +0.07	3.87	3.77	3.77	22,203,000
24 May 12	3.76300 -0.05	3.84	3.72	3.83	42,005,000
23 May 12	3.81500 -0.01	3.83	3.75	3.76	37,229,000
22 May 12	3.82200 +0.01	3.87	3.79	3.84	28,904,000
21 May 12	3.81500 +0.06	3.82	3.75	3.78	30,083,000
18 May 12	3.75700 -0.02	3.83	3.74	3.79	37,503,000
17 May 12	3.77500 -0.11	3.91	3.77	3.89	61,758,000
16 May 12	3.88650 -0.20	4.01	3.87	3.99	89,162,000
15 May 12	4.08900 -0.03	4.16	4.08	4.12	32,435,000
14 May 12	4.12000 -0.02	4.15	4.04	4.09	22,330,000
11 May 12	4.14200 +0.10	4.22	4.05	4.09	49,865,000
10 May 12	4.04500 -0.01	4.10	4.00	4.08	26,695,000
09 May 12	4.05700 +0.05	4.10	3.92	3.95	31,889,000
08 May 12	4.00800 +0.00	4.02	3.86	3.99	36,781,000
07 May 12	4.01300 -0.01	4.06	4.00	4.00	20,621,000
04 May 12	4.02400 -0.09	4.11	4.00	4.07	26,817,000
03 May 12	4.11800 -0.08	4.22	4.10	4.19	22,025,000
02 May 12	4.19900 -0.02	4.21	4.16	4.18	19,606,000
01 May 12	4.21900 +0.05	4.24	4.16	4.18	20,425,000
30 Apr 12	4.16700 -0.04	4.20	4.16	4.20	14,175,000
27 Apr 12	4.20700 +0.03	4.22	4.06	4.15	28,908,000
26 Apr 12	4.17200 +0.11	4.19	4.06	4.07	30,844,000
25 Apr 12	4.06700 +0.07	4.09	4.01	4.05	19,892,000
24 Apr 12	4.00000 +0.01	4.02	3.98	3.99	23,145,000
23 Apr 12	3.99000 -0.05	4.00	3.95	4.00	25,545,000
20 Apr 12	4.03900 -0.11	4.15	4.03	4.15	30,194,000
19 Apr 12	4.14400 -0.06	4.26	4.13	4.17	27,086,000
18 Apr 12	4.20400 -0.07	4.22	4.11	4.18	34,706,000
17 Apr 12	4.27800 +0.06	4.31	4.22	4.22	19,120,000
16 Apr 12	4.21500 +0.00	4.26	4.19	4.26	20,030,000
13 Apr 12	4.21800 -0.12	4.33	4.22	4.32	25,997,000
12 Apr 12	4.34200 +0.08	4.36	4.22	4.26	33,091,000
11 Apr 12	4.25900 +0.12	4.28	4.16	4.19	32,922,000
10 Apr 12	4.14100 -0.06	4.23	4.12	4.20	28,940,000
09 Apr 12	4.19600 -0.05	4.22	4.16	4.20	18,827,000
05 Apr 12	4.24800 +0.01	4.28	4.22	4.22	23,182,000
04 Apr 12	4.24300 -0.11	4.32	4.23	4.30	39,330,000
03 Apr 12	4.35600 -0.06	4.45	4.34	4.39	23,668,000
02 Apr 12	4.41700 -0.05	4.45	4.37	4.44	22,306,000
30 Mar 12	4.46200 +0.04	4.50	4.40	4.45	27,444,000
29 Mar 12	4.42300 +0.03	4.44	4.35	4.37	18,347,000
28 Mar 12	4.38800 -0.10	4.53	4.37	4.48	39,990,000
27 Mar 12	4.49100 +0.04	4.53	4.43	4.46	42,274,000
26 Mar 12	4.44920 +0.07	4.46	4.40	4.41	26,420,000
23 Mar 12	4.38200 +0.04	4.38	4.32	4.37	27,526,000
22 Mar 12	4.34500 -0.03	4.38	4.32	4.35	28,343,000
21 Mar 12	4.37500 -0.03	4.45	4.37	4.41	29,226,000
20 Mar 12	4.40800 +0.05	4.42	4.30	4.32	38,136,000
19 Mar 12	4.35800 +0.03	4.38	4.31	4.32	24,719,000
16 Mar 12	4.32800 +0.00	4.36	4.30	4.34	31,869,000
15 Mar 12	4.33000 +0.07	4.34	4.27	4.28	32,562,000
14 Mar 12	4.25800 -0.04	4.32	4.24	4.28	32,425,000
13 Mar 12	4.29400 +0.12	4.30	4.19	4.20	35,655,000
12 Mar 12	4.17200 -0.02	4.19	4.14	4.18	18,176,000
09 Mar 12	4.19500 +0.09	4.20	4.11	4.11	25,685,000
08 Mar 12	4.11000 +0.08	4.12	4.05	4.05	21,835,000
07 Mar 12	4.02600 +0.07	4.06	3.96	3.98	36,884,000
06 Mar 12	3.95400 +0.00	3.96	3.86	3.92	57,261,000
05 Mar 12	3.95000 -0.15	4.10	3.94	4.10	71,521,000
02 Mar 12	4.10400 -0.07	4.19	4.09	4.18	35,458,000
01 Mar 12	4.17400 +0.00	4.22	4.15	4.18	44,535,000
29 Feb 12	4.17000 -0.04	4.22	4.15	4.21	43,184,000
28 Feb 12	4.21300 +0.15	4.22	4.05	4.05	45,615,000
27 Feb 12	4.06500 +0.01	4.09	3.99	4.03	25,866,000
24 Feb 12	4.05600 +0.01	4.11	4.03	4.07	26,272,000
23 Feb 12	4.05000 +0.00	4.07	3.99	4.03	22,286,000
22 Feb 12	4.04600 -0.01	4.10	4.00	4.05	21,367,000
21 Feb 12	4.05800 -0.14	4.13	4.03	4.12	40,537,000
17 Feb 12	4.19800 -0.10	4.33	4.19	4.32	27,018,000
16 Feb 12	4.29500 +0.12	4.30	4.18	4.18	20,927,000
15 Feb 12	4.17500 -0.02	4.25	4.16	4.22	21,621,000
14 Feb 12	4.19100 -0.05	4.25	4.15	4.22	26,301,000
13 Feb 12	4.23600 +0.00	4.27	4.16	4.26	16,688,000
10 Feb 12	4.23300 -0.08	4.27	4.21	4.26	18,088,000
09 Feb 12	4.31100 -0.05	4.39	4.29	4.38	31,427,000
08 Feb 12	4.36200 +0.02	4.39	4.33	4.33	23,779,000
07 Feb 12	4.33800 +0.02	4.35	4.29	4.32	24,258,000
06 Feb 12	4.32300 -0.10	4.40	4.29	4.39	32,427,000
03 Feb 12	4.41900 -0.03	4.50	4.41	4.46	50,394,000
02 Feb 12	4.45100 +0.05	4.47	4.38	4.40	40,613,000
01 Feb 12	4.39700 +0.14	4.41	4.30	4.31	52,326,000
31 Jan 12	4.25900 +0.01	4.31	4.23	4.27	35,703,000
30 Jan 12	4.24700 -0.06	4.28	4.21	4.28	31,887,000
27 Jan 12	4.31000 +0.08	4.33	4.21	4.23	52,686,000
26 Jan 12	4.22900 -0.13	4.45	4.21	4.32	78,676,000
25 Jan 12	4.35500 +0.02	4.37	4.25	4.31	65,179,000
24 Jan 12	4.33500 +0.12	4.34	4.22	4.23	56,529,000
23 Jan 12	4.21400 -0.01	4.24	4.16	4.24	32,780,000
20 Jan 12	4.22300 -0.01	4.27	4.21	4.24	44,329,000
19 Jan 12	4.23200 +0.07	4.31	4.16	4.17	67,469,000
18 Jan 12	4.16400 +0.16	4.17	4.03	4.04	64,478,000
17 Jan 12	4.00700 +0.16	4.05	3.90	3.95	60,792,000
13 Jan 12	3.85000 -0.14	3.97	3.85	3.97	41,243,000
12 Jan 12	3.98800 +0.00	4.00	3.93	4.00	34,632,000
11 Jan 12	3.98900 +0.09	4.00	3.88	3.89	50,392,000
10 Jan 12	3.90000 +0.03	3.95	3.87	3.90	42,636,000
09 Jan 12	3.87100 +0.09	3.90	3.79	3.80	44,247,000
06 Jan 12	3.78400 +0.05	3.79	3.71	3.74	33,537,000
05 Jan 12	3.73700 +0.07	3.74	3.67	3.69	35,856,000
04 Jan 12	3.66500 -0.01	3.69	3.62	3.67	28,275,000
03 Jan 12	3.67500 -0.03	3.78	3.67	3.77	27,287,000
30 Dec 11	3.70200 +0.00	3.75	3.70	3.70	17,165,000
29 Dec 11	3.70500 +0.05	3.72	3.66	3.68	14,804,000
28 Dec 11	3.66000 -0.05	3.73	3.64	3.70	18,869,000
27 Dec 11	3.71100 +0.02	3.79	3.67	3.67	23,846,000
23 Dec 11	3.69300 +0.02	3.70	3.61	3.70	17,522,000
22 Dec 11	3.67500 +0.00	3.71	3.66	3.67	42,698,000
21 Dec 11	3.67100 +0.07	3.68	3.53	3.58	58,255,000
20 Dec 11	3.60500 +0.12	3.65	3.54	3.54	83,334,000
19 Dec 11	3.48600 -0.11	3.61	3.48	3.59	53,160,000
16 Dec 11	3.59200 -0.03	3.65	3.57	3.65	78,418,000
15 Dec 11	3.61700 -0.33	3.86	3.55	3.84	216,831,008
14 Dec 11	3.94800 -0.07	4.05	3.93	4.01	18,663,000
13 Dec 11	4.01800 -0.19	4.26	4.01	4.23	28,573,000
12 Dec 11	4.21000 -0.05	4.23	4.13	4.20	18,899,000
09 Dec 11	4.26300 +0.09	4.29	4.11	4.19	18,581,000
08 Dec 11	4.17400 -0.11	4.33	4.16	4.26	14,145,000
07 Dec 11	4.28900 +0.00	4.33	4.22	4.25	12,926,000
06 Dec 11	4.28600 +0.00	4.35	4.25	4.29	24,217,000
05 Dec 11	4.28500 +0.06	4.37	4.24	4.27	28,754,000
02 Dec 11	4.22400 +0.06	4.27	4.16	4.20	27,371,000
01 Dec 11	4.16400 +0.09	4.19	4.08	4.09	32,252,000
30 Nov 11	4.07700 +0.30	4.08	3.86	3.87	33,622,000
29 Nov 11	3.78200 +0.01	3.81	3.75	3.81	18,106,000
28 Nov 11	3.77700 +0.10	3.82	3.73	3.77	38,927,000
25 Nov 11	3.67600 -0.02	3.78	3.66	3.67	9,557,000
23 Nov 11	3.69700 -0.11	3.80	3.70	3.79	14,330,000
22 Nov 11	3.80300 -0.10	3.91	3.80	3.89	17,586,000
21 Nov 11	3.89900 -0.15	4.01	3.88	4.00	37,358,000
18 Nov 11	4.04800 -0.11	4.18	4.05	4.16	33,861,000
17 Nov 11	4.16000 -0.24	4.38	4.14	4.38	31,795,000
16 Nov 11	4.39600 -0.11	4.51	4.39	4.43	23,478,000
15 Nov 11	4.50100 +0.05	4.55	4.42	4.43	25,458,000
14 Nov 11	4.45500 -0.03	4.52	4.42	4.49	24,199,000
11 Nov 11	4.48800 +0.25	4.50	4.26	4.29	25,544,000
10 Nov 11	4.23300 +0.04	4.28	4.17	4.26	16,076,000
09 Nov 11	4.19100 -0.15	4.27	4.17	4.25	25,463,000
08 Nov 11	4.34200 -0.02	4.44	4.30	4.41	27,676,000
07 Nov 11	4.36300 -0.02	4.37	4.26	4.37	13,890,000
04 Nov 11	4.38300 +0.01	4.42	4.29	4.34	19,319,000
03 Nov 11	4.37300 +0.12	4.39	4.19	4.28	15,320,000
02 Nov 11	4.25000 +0.03	4.30	4.20	4.25	16,806,000
01 Nov 11	4.21900 -0.08	4.29	4.15	4.18	25,173,000
31 Oct 11	4.29900 -0.13	4.39	4.26	4.37	24,050,000
28 Oct 11	4.43200 +0.05	4.44	4.32	4.36	19,410,000
27 Oct 11	4.38300 +0.22	4.43	4.31	4.35	32,242,000
26 Oct 11	4.16700 -0.07	4.30	4.09	4.27	30,642,000
25 Oct 11	4.24200 +0.00	4.33	4.22	4.22	45,587,000
24 Oct 11	4.24400 +0.18	4.26	4.07	4.10	32,315,000
21 Oct 11	4.06100 +0.05	4.12	4.03	4.06	22,002,000
20 Oct 11	4.01100 -0.25	4.03	3.80	4.00	79,750,000
19 Oct 11	4.26300 -0.09	4.34	4.24	4.34	23,560,000
18 Oct 11	4.35100 +0.08	4.38	4.22	4.32	23,723,000
17 Oct 11	4.27200 -0.11	4.38	4.25	4.37	18,102,000
14 Oct 11	4.38100 -0.01	4.43	4.29	4.43	21,331,000
13 Oct 11	4.39500 +0.05	4.41	4.31	4.31	20,401,000
12 Oct 11	4.34800 +0.11	4.41	4.28	4.29	43,148,000
11 Oct 11	4.23700 +0.00	4.28	4.18	4.23	25,761,000
10 Oct 11	4.24200 +0.16	4.25	4.10	4.13	20,664,000
07 Oct 11	4.08200 +0.01	4.13	4.03	4.10	24,235,000
06 Oct 11	4.07500 +0.08	4.10	3.93	3.98	36,765,000
05 Oct 11	3.99700 +0.15	4.01	3.78	3.87	27,588,000
04 Oct 11	3.84900 +0.18	3.85	3.61	3.61	39,134,000
03 Oct 11	3.66600 -0.13	3.83	3.65	3.77	30,613,000
30 Sep 11	3.79800 -0.03	3.88	3.75	3.79	27,785,000
29 Sep 11	3.83200 +0.05	3.92	3.74	3.85	21,319,000
28 Sep 11	3.78600 -0.12	3.95	3.78	3.94	24,273,000
27 Sep 11	3.90900 +0.08	4.01	3.83	3.87	25,376,000
26 Sep 11	3.82600 +0.14	3.83	3.64	3.76	39,952,000
23 Sep 11	3.69000 +0.00	3.74	3.62	3.67	31,210,000
22 Sep 11	3.68900 -0.12	3.75	3.62	3.70	39,056,000
21 Sep 11	3.81300 -0.08	3.92	3.81	3.88	27,244,000
20 Sep 11	3.89600 +0.05	3.91	3.81	3.85	29,892,000
19 Sep 11	3.85100 -0.12	3.90	3.75	3.86	48,287,000
16 Sep 11	3.97500 +0.02	4.01	3.95	3.96	24,342,000
15 Sep 11	3.95700 -0.03	4.08	3.93	4.02	35,288,000
14 Sep 11	3.98300 +0.15	4.04	3.84	3.85	48,503,000
13 Sep 11	3.82900 +0.11	3.84	3.71	3.74	29,226,000
12 Sep 11	3.71900 +0.00	3.74	3.64	3.71	37,922,000
09 Sep 11	3.71800 +0.04	3.79	3.65	3.67	39,954,000
08 Sep 11	3.68000 -0.04	3.77	3.64	3.70	29,201,000
07 Sep 11	3.72300 +0.17	3.76	3.60	3.62	25,324,000
06 Sep 11	3.55500 -0.07	3.56	3.49	3.50	25,456,000
02 Sep 11	3.62200 -0.04	3.68	3.60	3.63	20,568,000
01 Sep 11	3.65800 -0.06	3.75	3.65	3.75	22,531,000
31 Aug 11	3.71600 -0.06	3.83	3.69	3.81	31,414,000
30 Aug 11	3.77400 -0.10	3.86	3.75	3.85	24,888,000
29 Aug 11	3.87400 +0.14	3.90	3.77	3.78	18,074,000
26 Aug 11	3.73000 +0.09	3.76	3.57	3.60	15,717,000
25 Aug 11	3.63800 -0.11	3.77	3.61	3.71	22,365,000
24 Aug 11	3.75200 +0.01	3.76	3.67	3.73	18,874,000
23 Aug 11	3.74000 +0.15	3.76	3.60	3.60	26,927,000
22 Aug 11	3.58600 -0.01	3.70	3.57	3.68	19,445,000
19 Aug 11	3.59900 -0.01	3.69	3.58	3.58	22,109,000
18 Aug 11	3.61400 -0.22	3.75	3.59	3.74	25,102,000
17 Aug 11	3.83400 -0.04	3.94	3.81	3.88	20,525,000
16 Aug 11	3.87400 -0.11	3.98	3.85	3.95	25,060,000
15 Aug 11	3.98300 +0.11	3.98	3.88	3.90	20,114,000
12 Aug 11	3.87300 +0.01	3.93	3.80	3.88	33,790,000
11 Aug 11	3.86300 +0.21	3.90	3.68	3.68	37,943,000
10 Aug 11	3.64900 -0.05	3.78	3.58	3.62	36,459,000
09 Aug 11	3.70200 +0.16	3.71	3.50	3.68	52,307,000
08 Aug 11	3.53800 -0.18	3.70	3.53	3.58	39,555,000
05 Aug 11	3.72000 -0.04	3.91	3.62	3.81	45,726,000
04 Aug 11	3.75700 -0.23	3.96	3.75	3.93	44,038,000
03 Aug 11	3.98900 +0.03	4.02	3.90	3.97	20,963,000
02 Aug 11	3.95900 -0.12	4.06	3.95	4.03	32,541,000
01 Aug 11	4.07500 -0.01	4.18	4.04	4.15	34,557,000
29 Jul 11	4.08800 -0.17	4.23	4.08	4.20	45,305,000
28 Jul 11	4.26300 +0.04	4.30	4.07	4.07	44,363,000
27 Jul 11	4.22200 -0.16	4.34	4.20	4.34	27,277,000
26 Jul 11	4.38300 -0.02	4.46	4.37	4.39	15,512,000
25 Jul 11	4.40200 -0.02	4.43	4.35	4.38	16,730,000
22 Jul 11	4.42600 +0.11	4.45	4.30	4.30	17,134,000
21 Jul 11	4.31400 +0.10	4.36	4.18	4.24	23,190,000
20 Jul 11	4.21300 -0.02	4.27	4.21	4.23	15,397,000
19 Jul 11	4.23700 +0.10	4.26	4.17	4.17	14,775,000
18 Jul 11	4.14100 -0.07	4.21	4.08	4.19	24,233,000
15 Jul 11	4.20600 +0.02	4.22	4.13	4.20	16,851,000
14 Jul 11	4.18500 -0.08	4.31	4.15	4.27	30,285,000
13 Jul 11	4.26800 +0.01	4.34	4.22	4.26	26,989,000
12 Jul 11	4.26100 -0.22	4.44	4.19	4.42	58,780,000
11 Jul 11	4.48600 +0.07	4.63	4.44	4.48	44,226,000
08 Jul 11	4.41700 -0.06	4.44	4.38	4.43	20,414,000
07 Jul 11	4.47400 +0.15	4.51	4.36	4.36	29,001,000
06 Jul 11	4.32300 -0.13	4.43	4.30	4.43	31,257,000
05 Jul 11	4.45300 -0.07	4.54	4.42	4.53	16,818,000
01 Jul 11	4.52700 +0.10	4.57	4.39	4.43	15,375,000
30 Jun 11	4.42800 +0.10	4.46	4.33	4.33	17,329,000
29 Jun 11	4.32700 -0.01	4.40	4.31	4.35	17,167,000
28 Jun 11	4.34200 +0.01	4.35	4.31	4.34	11,686,000
27 Jun 11	4.33300 +0.01	4.38	4.25	4.31	14,304,000
24 Jun 11	4.32200 -0.01	4.38	4.24	4.33	28,135,000
23 Jun 11	4.33400 +0.04	4.34	4.20	4.24	17,379,000
22 Jun 11	4.29200 +0.04	4.35	4.24	4.26	25,408,000
21 Jun 11	4.25300 +0.05	4.28	4.18	4.23	29,686,000
20 Jun 11	4.20400 -0.04	4.24	4.19	4.22	19,100,000
17 Jun 11	4.24300 -0.09	4.39	4.20	4.37	33,608,000
16 Jun 11	4.33600 -0.07	4.40	4.30	4.40	26,950,000
15 Jun 11	4.40600 -0.09	4.47	4.37	4.44	17,202,000
14 Jun 11	4.49300 +0.07	4.52	4.45	4.47	17,377,000
13 Jun 11	4.42100 -0.03	4.49	4.41	4.46	10,648,000
10 Jun 11	4.44800 -0.06	4.50	4.37	4.49	25,344,000
09 Jun 11	4.50800 -0.02	4.58	4.49	4.54	19,467,000
08 Jun 11	4.52800 -0.07	4.60	4.51	4.59	34,470,000
07 Jun 11	4.60100 +0.06	4.64	4.54	4.57	16,363,000
06 Jun 11	4.53700 -0.05	4.61	4.52	4.56	13,299,000
03 Jun 11	4.58200 -0.09	4.68	4.57	4.61	16,112,000
02 Jun 11	4.67500 +0.04	4.74	4.63	4.66	21,354,000
01 Jun 11	4.63900 -0.06	4.89	4.62	4.70	47,161,000
31 May 11	4.69950 +0.10	4.71	4.64	4.64	30,132,000
27 May 11	4.59600 +0.02	4.65	4.57	4.57	11,700,000
26 May 11	4.57500 +0.04	4.59	4.51	4.52	15,459,000
25 May 11	4.53900 -0.01	4.59	4.49	4.54	14,980,000
24 May 11	4.55400 -0.07	4.65	4.54	4.63	16,908,000
23 May 11	4.62700 -0.09	4.65	4.59	4.64	21,000,000
20 May 11	4.71900 +0.06	4.74	4.61	4.66	19,480,000
19 May 11	4.66100 -0.06	4.79	4.59	4.77	33,488,000
18 May 11	4.71800 +0.04	4.75	4.66	4.67	15,671,000
17 May 11	4.67600 -0.04	4.70	4.62	4.69	24,061,000
16 May 11	4.71400 -0.03	4.80	4.70	4.73	23,445,000
13 May 11	4.74600 +0.00	4.79	4.70	4.75	20,197,000
12 May 11	4.74700 +0.02	4.79	4.68	4.70	37,000,000
11 May 11	4.73000 -0.10	4.84	4.71	4.79	34,000,000
10 May 11	4.82800 -0.01	4.90	4.79	4.86	35,902,000
09 May 11	4.83500 -0.03	4.90	4.79	4.86	33,601,000
06 May 11	4.86300 +0.11	4.99	4.82	4.91	75,312,000
05 May 11	4.75600 +0.02	4.93	4.66	4.68	45,000,000
04 May 11	4.73700 +0.04	4.94	4.65	4.84	40,600,000
03 May 11	4.69500 -0.11	4.84	4.64	4.81	40,000,000
02 May 11	4.80900 -0.02	4.86	4.80	4.85	14,346,000
29 Apr 11	4.83100 -0.03	4.89	4.82	4.86	26,549,000
28 Apr 11	4.86600 -0.06	4.93	4.79	4.90	29,957,000
27 Apr 11	4.92300 -0.02	4.99	4.87	4.94	21,727,000
26 Apr 11	4.94300 +0.01	4.95	4.85	4.93	35,000,000
25 Apr 11	4.93200 +0.03	5.00	4.89	4.92	16,815,000
21 Apr 11	4.89800 -0.31	5.07	4.86	5.03	59,653,000
20 Apr 11	5.20400 +0.22	5.22	5.10	5.10	23,953,000
19 Apr 11	4.98300 -0.01	5.04	4.95	5.00	23,465,000
18 Apr 11	4.99300 -0.20	5.14	4.96	5.12	22,347,000
15 Apr 11	5.19000 +0.09	5.22	5.05	5.09	17,020,000
14 Apr 11	5.09900 -0.02	5.11	4.97	5.07	24,522,000
13 Apr 11	5.12300 -0.07	5.23	5.03	5.21	43,194,000
12 Apr 11	5.19400 -0.10	5.26	5.18	5.25	14,092,000
11 Apr 11	5.29200 +0.05	5.33	5.20	5.26	17,673,000
08 Apr 11	5.24200 -0.11	5.41	5.20	5.38	26,551,000
07 Apr 11	5.35200 -0.28	5.50	5.16	5.47	44,635,000
06 Apr 11	5.63200 +0.13	5.64	5.53	5.56	10,875,000
05 Apr 11	5.50300 +0.01	5.57	5.47	5.52	10,675,000
04 Apr 11	5.49000 -0.14	5.68	5.46	5.68	13,038,000
01 Apr 11	5.63100 -0.03	5.74	5.58	5.72	11,407,000
31 Mar 11	5.66600 -0.03	5.72	5.61	5.70	9,232,000
30 Mar 11	5.69500 +0.12	5.72	5.61	5.63	13,081,000
29 Mar 11	5.58000 +0.09	5.63	5.47	5.48	13,255,000
28 Mar 11	5.48700 +0.03	5.57	5.46	5.46	9,779,000
25 Mar 11	5.46200 +0.01	5.52	5.43	5.49	11,398,000
24 Mar 11	5.45500 +0.14	5.46	5.31	5.36	16,312,000
23 Mar 11	5.31400 +0.21	5.34	5.10	5.12	21,190,000
22 Mar 11	5.10800 -0.10	5.21	5.10	5.21	19,940,000
21 Mar 11	5.21000 +0.13	5.29	5.15	5.15	12,450,000
18 Mar 11	5.08100 -0.06	5.21	5.03	5.19	18,291,000
17 Mar 11	5.13900 +0.03	5.30	5.14	5.20	16,557,000
16 Mar 11	5.10600 -0.11	5.27	5.05	5.19	21,225,000
15 Mar 11	5.21600 +0.02	5.26	4.96	5.06	21,446,000
14 Mar 11	5.19900 -0.02	5.32	5.15	5.19	17,106,000
11 Mar 11	5.21600 +0.03	5.23	5.08	5.14	24,391,000
10 Mar 11	5.18100 -0.21	5.34	5.13	5.30	31,833,000
09 Mar 11	5.38800 -0.40	5.76	5.38	5.76	29,695,000
08 Mar 11	5.78400 +0.11	5.86	5.63	5.66	19,308,000
07 Mar 11	5.67200 -0.16	5.86	5.59	5.83	17,631,000
04 Mar 11	5.82700 -0.01	5.85	5.75	5.81	21,286,000
03 Mar 11	5.83900 +0.17	5.91	5.74	5.75	30,105,000
02 Mar 11	5.67200 +0.20	5.79	5.47	5.49	33,058,000
01 Mar 11	5.47300 -0.02	5.59	5.47	5.53	26,020,000
28 Feb 11	5.49000 -0.04	5.60	5.42	5.55	12,445,000
25 Feb 11	5.53500 +0.21	5.54	5.37	5.37	15,600,000
24 Feb 11	5.32500 +0.11	5.35	5.16	5.21	17,687,000
23 Feb 11	5.21700 -0.19	5.41	5.18	5.41	17,592,000
22 Feb 11	5.41100 -0.20	5.55	5.40	5.54	18,681,000
18 Feb 11	5.61000 +0.11	5.64	5.46	5.50	22,715,000
17 Feb 11	5.49700 +0.13	5.53	5.34	5.35	12,032,000
16 Feb 11	5.36800 +0.00	5.41	5.34	5.39	8,632,000
15 Feb 11	5.36900 -0.07	5.44	5.33	5.41	11,242,000
14 Feb 11	5.43900 +0.04	5.49	5.37	5.38	14,414,000
11 Feb 11	5.39600 +0.00	5.44	5.34	5.38	9,179,000
10 Feb 11	5.39800 +0.00	5.42	5.30	5.36	11,252,000
09 Feb 11	5.39700 +0.08	5.41	5.27	5.31	21,323,000
08 Feb 11	5.32100 +0.00	5.35	5.29	5.32	11,258,000
07 Feb 11	5.32600 +0.07	5.40	5.22	5.26	16,616,000
04 Feb 11	5.26000 +0.10	5.27	5.14	5.16	10,186,000
03 Feb 11	5.15800 -0.01	5.19	5.07	5.14	11,117,000
02 Feb 11	5.16475 -0.06	5.25	5.16	5.20	10,831,000
01 Feb 11	5.22300 +0.23	5.28	5.03	5.05	21,374,000
31 Jan 11	4.98900 +0.03	5.05	4.92	4.98	18,008,000
28 Jan 11	4.96300 -0.22	5.22	4.89	5.22	29,676,000
27 Jan 11	5.17900 -0.23	5.30	5.09	5.30	45,142,000
26 Jan 11	5.40500 +0.13	5.43	5.23	5.30	28,798,000
25 Jan 11	5.27025 +0.05	5.32	5.19	5.19	28,459,000
24 Jan 11	5.22300 +0.22	5.22	5.00	5.01	18,179,000
21 Jan 11	4.99800 -0.02	5.09	4.98	5.05	14,742,000
20 Jan 11	5.02100 -0.04	5.07	4.97	5.05	18,135,000
19 Jan 11	5.06500 -0.18	5.21	5.05	5.21	24,571,000
18 Jan 11	5.24400 -0.03	5.27	5.18	5.26	28,339,000
14 Jan 11	5.26900 +0.23	5.28	5.00	5.07	37,940,000
13 Jan 11	5.04000 +0.02	5.08	5.01	5.02	17,764,000
12 Jan 11	5.02200 +0.07	5.03	4.95	4.97	18,798,000
11 Jan 11	4.94800 +0.07	4.96	4.87	4.87	28,182,000
10 Jan 11	4.87400 +0.15	4.90	4.72	4.72	30,227,000
07 Jan 11	4.72000 -0.01	4.79	4.63	4.71	29,678,000
06 Jan 11	4.72900 +0.00	4.79	4.70	4.79	37,462,000
05 Jan 11	4.72600 -0.22	4.91	4.69	4.91	55,294,000
04 Jan 11	4.94100 -0.05	5.03	4.91	5.02	28,917,000
03 Jan 11	4.99300 -0.18	5.17	4.98	5.17	37,597,000
31 Dec 10	5.17800 -0.06	5.25	5.16	5.22	8,419,000
30 Dec 10	5.24000 +0.01	5.26	5.21	5.22	5,707,000
29 Dec 10	5.22700 -0.01	5.26	5.21	5.25	6,029,000
28 Dec 10	5.23800 -0.02	5.27	5.19	5.26	8,145,000
27 Dec 10	5.26100 +0.05	5.26	5.13	5.18	8,678,000
23 Dec 10	5.21100 -0.06	5.26	5.20	5.26	8,138,000
22 Dec 10	5.27100 +0.01	5.28	5.20	5.25	11,143,000
21 Dec 10	5.25600 +0.05	5.28	5.20	5.24	13,239,000
20 Dec 10	5.21000 +0.03	5.23	5.15	5.22	27,412,000
17 Dec 10	5.18500 +0.06	5.24	5.12	5.12	37,464,000
16 Dec 10	5.12400 +0.04	5.17	5.08	5.08	20,933,000
15 Dec 10	5.08210 -0.15	5.24	5.04	5.21	35,597,000
14 Dec 10	5.23300 +0.02	5.29	5.22	5.24	17,866,000
13 Dec 10	5.21300 +0.05	5.26	5.15	5.19	27,493,000
10 Dec 10	5.16100 +0.03	5.16	5.08	5.13	19,174,000
09 Dec 10	5.12700 +0.11	5.14	5.04	5.09	23,719,000
08 Dec 10	5.02100 +0.05	5.04	4.93	4.97	16,978,000
07 Dec 10	4.97200 +0.02	5.00	4.94	4.99	19,317,000
06 Dec 10	4.94900 +0.03	4.95	4.88	4.90	17,973,000
03 Dec 10	4.92200 +0.07	4.94	4.82	4.84	11,767,000
02 Dec 10	4.85500 +0.09	4.87	4.75	4.76	15,910,000
01 Dec 10	4.77000 +0.23	4.83	4.61	4.63	24,152,000
30 Nov 10	4.54000 -0.08	4.57	4.50	4.55	20,448,000
29 Nov 10	4.61500 -0.05	4.66	4.55	4.63	20,997,000
26 Nov 10	4.66100 -0.06	4.71	4.66	4.69	3,904,000
24 Nov 10	4.72000 +0.12	4.74	4.64	4.64	11,129,000
23 Nov 10	4.60100 -0.09	4.64	4.55	4.63	13,260,000
22 Nov 10	4.68700 +0.04	4.70	4.61	4.63	11,484,000
19 Nov 10	4.65100 +0.05	4.66	4.58	4.59	23,753,000
18 Nov 10	4.60300 +0.13	4.62	4.51	4.52	26,727,000
17 Nov 10	4.47300 +0.05	4.51	4.42	4.43	22,167,000
16 Nov 10	4.42400 -0.06	4.53	4.40	4.45	19,894,000
15 Nov 10	4.48700 -0.04	4.58	4.48	4.53	10,843,000
12 Nov 10	4.53100 -0.01	4.62	4.46	4.52	18,130,000
11 Nov 10	4.53700 -0.08	4.57	4.45	4.49	27,988,000
10 Nov 10	4.62000 -0.08	4.64	4.49	4.59	38,612,000
09 Nov 10	4.69800 -0.14	4.79	4.68	4.79	34,780,000
08 Nov 10	4.83700 +0.07	4.88	4.69	4.73	15,994,000
05 Nov 10	4.76300 -0.05	4.82	4.74	4.80	16,099,000
04 Nov 10	4.81400 +0.14	4.82	4.60	4.70	30,908,000
03 Nov 10	4.67100 +0.07	4.70	4.57	4.58	23,993,000
02 Nov 10	4.59800 +0.09	4.63	4.52	4.53	15,833,000
01 Nov 10	4.50800 -0.07	4.60	4.48	4.60	19,108,000
29 Oct 10	4.57900 +0.03	4.59	4.53	4.55	19,842,000
28 Oct 10	4.55000 -0.10	4.62	4.46	4.61	28,306,000
27 Oct 10	4.64800 +0.19	4.65	4.43	4.44	30,370,000
26 Oct 10	4.45700 -0.04	4.52	4.38	4.45	21,173,000
25 Oct 10	4.50100 +0.11	4.53	4.39	4.39	37,723,000
22 Oct 10	4.38800 +0.22	4.39	4.18	4.18	27,585,000
21 Oct 10	4.17200 +0.05	4.28	4.09	4.18	56,906,000
20 Oct 10	4.12500 +0.05	4.14	4.07	4.10	22,155,000
19 Oct 10	4.07700 -0.07	4.20	4.04	4.09	31,227,000
18 Oct 10	4.14500 +0.01	4.16	4.07	4.15	18,665,000
15 Oct 10	4.13600 +0.01	4.18	4.05	4.16	33,795,000
14 Oct 10	4.12600 +0.00	4.18	4.09	4.12	15,294,000
13 Oct 10	4.12500 +0.03	4.16	4.04	4.11	20,698,000
12 Oct 10	4.09900 +0.07	4.12	4.00	4.02	22,927,000
11 Oct 10	4.03400 +0.04	4.10	3.97	3.99	17,717,000
08 Oct 10	3.99400 -0.15	4.05	3.68	4.03	97,627,000
07 Oct 10	4.14400 -0.05	4.26	4.13	4.21	29,037,000
06 Oct 10	4.19100 -0.13	4.32	4.13	4.28	25,770,000
05 Oct 10	4.31700 +0.16	4.32	4.20	4.22	24,300,000
04 Oct 10	4.15400 -0.06	4.25	4.10	4.25	15,996,000
01 Oct 10	4.21900 +0.03	4.26	4.15	4.23	16,088,000
30 Sep 10	4.18500 -0.07	4.30	4.18	4.27	28,477,000
29 Sep 10	4.25700 +0.01	4.28	4.20	4.20	33,383,000
28 Sep 10	4.25200 +0.12	4.26	4.06	4.15	28,699,000
27 Sep 10	4.12900 -0.03	4.18	4.09	4.15	15,407,000
24 Sep 10	4.15500 +0.22	4.18	3.97	3.99	31,103,000
23 Sep 10	3.93900 +0.03	3.99	3.83	3.86	19,106,000
22 Sep 10	3.91300 -0.07	4.01	3.88	3.98	17,158,000
21 Sep 10	3.98600 +0.01	4.01	3.94	3.97	23,118,000
20 Sep 10	3.97600 +0.06	3.98	3.88	3.92	13,010,000
17 Sep 10	3.91600 -0.03	4.01	3.90	3.98	24,405,000
16 Sep 10	3.94800 +0.02	3.97	3.88	3.93	19,287,000
15 Sep 10	3.92900 +0.07	3.94	3.84	3.87	21,921,000
14 Sep 10	3.86300 +0.09	3.93	3.74	3.77	26,823,000
13 Sep 10	3.77000 +0.15	3.79	3.66	3.69	21,729,000
10 Sep 10	3.62400 -0.03	3.67	3.54	3.65	22,354,000
09 Sep 10	3.65300 -0.01	3.72	3.63	3.71	18,153,000
08 Sep 10	3.66000 +0.01	3.69	3.60	3.65	23,549,000
07 Sep 10	3.64800 -0.14	3.75	3.64	3.75	26,511,000
03 Sep 10	3.79300 +0.02	3.84	3.74	3.82	22,703,000
02 Sep 10	3.77300 +0.09	3.78	3.67	3.67	15,099,000
01 Sep 10	3.68000 +0.07	3.83	3.65	3.70	39,922,000
31 Aug 10	3.61100 +0.00	3.66	3.57	3.59	49,091,000
30 Aug 10	3.61400 -0.12	3.75	3.61	3.73	16,474,000
27 Aug 10	3.73700 +0.10	3.75	3.54	3.68	40,212,000
26 Aug 10	3.63300 -0.07	3.75	3.61	3.73	18,605,000
25 Aug 10	3.70000 +0.04	3.72	3.57	3.63	19,122,000
24 Aug 10	3.65700 -0.08	3.70	3.58	3.67	29,418,000
23 Aug 10	3.74100 -0.07	3.87	3.74	3.84	15,739,000
20 Aug 10	3.81200 -0.06	3.88	3.77	3.87	17,556,000
19 Aug 10	3.87400 -0.05	3.95	3.85	3.89	17,098,000
18 Aug 10	3.92000 +0.06	3.95	3.80	3.84	17,032,000
17 Aug 10	3.85600 +0.06	3.91	3.80	3.83	20,554,000
16 Aug 10	3.79300 +0.03	3.84	3.72	3.73	17,321,000
13 Aug 10	3.76600 +0.01	3.83	3.75	3.75	16,227,000
12 Aug 10	3.75800 -0.07	3.79	3.69	3.78	28,168,000
11 Aug 10	3.82400 -0.16	3.90	3.80	3.88	30,322,000
10 Aug 10	3.98400 -0.24	4.16	3.97	4.16	37,683,000
09 Aug 10	4.22700 +0.04	4.24	4.15	4.22	6,975,000
06 Aug 10	4.18700 -0.03	4.25	4.12	4.17	8,532,000
05 Aug 10	4.21800 +0.01	4.24	4.15	4.18	9,977,000
04 Aug 10	4.20300 +0.00	4.23	4.13	4.22	15,972,000
03 Aug 10	4.20100 -0.07	4.25	4.18	4.25	17,757,000
02 Aug 10	4.27500 +0.06	4.29	4.22	4.25	15,967,000
30 Jul 10	4.21900 -0.04	4.24	4.11	4.20	24,789,000
29 Jul 10	4.25800 +0.09	4.34	4.12	4.26	46,177,000
28 Jul 10	4.16600 -0.10	4.28	4.16	4.25	18,259,000
27 Jul 10	4.26400 -0.02	4.37	4.24	4.30	21,017,000
26 Jul 10	4.28400 +0.05	4.28	4.18	4.24	20,096,000
23 Jul 10	4.23000 +0.08	4.23	4.08	4.13	13,599,000
22 Jul 10	4.15500 +0.15	4.18	4.06	4.07	15,868,000
21 Jul 10	4.00900 -0.07	4.12	4.00	4.11	19,171,000
20 Jul 10	4.08100 -0.02	4.09	3.95	4.03	22,990,000
19 Jul 10	4.10300 +0.10	4.10	4.00	4.02	17,737,000
16 Jul 10	4.00400 -0.20	4.20	4.00	4.20	34,854,000
15 Jul 10	4.20900 -0.02	4.24	4.08	4.22	26,612,000
14 Jul 10	4.23300 +0.05	4.38	4.17	4.23	45,890,000
13 Jul 10	4.18700 +0.17	4.22	4.05	4.07	34,807,000
12 Jul 10	4.02100 +0.05	4.05	3.93	3.95	18,665,000
09 Jul 10	3.96800 +0.09	3.97	3.85	3.88	25,295,000
08 Jul 10	3.87500 -0.09	4.02	3.83	4.01	34,553,000
07 Jul 10	3.96800 +0.22	3.97	3.74	3.74	20,464,000
06 Jul 10	3.74700 -0.01	3.87	3.69	3.82	28,373,000
02 Jul 10	3.75600 -0.05	3.83	3.70	3.82	25,832,000
01 Jul 10	3.80200 +0.00	3.85	3.70	3.80	34,541,000
30 Jun 10	3.80600 -0.10	3.95	3.80	3.91	20,882,000
29 Jun 10	3.90300 -0.18	4.00	3.87	3.99	25,672,000
28 Jun 10	4.07900 +0.05	4.13	4.00	4.03	19,639,000
25 Jun 10	4.02500 +0.03	4.07	3.94	4.02	20,524,000
24 Jun 10	3.99700 -0.05	4.05	3.95	4.05	15,792,000
23 Jun 10	4.05200 -0.01	4.10	3.97	4.06	24,387,000
22 Jun 10	4.05900 -0.13	4.23	4.05	4.21	21,879,000
21 Jun 10	4.18700 -0.01	4.29	4.16	4.26	15,594,000
18 Jun 10	4.19900 -0.07	4.30	4.19	4.24	24,723,000
17 Jun 10	4.26700 -0.01	4.30	4.19	4.28	11,987,000
16 Jun 10	4.27400 +0.02	4.34	4.19	4.21	25,018,000
15 Jun 10	4.25100 +0.21	4.26	4.05	4.06	33,647,000
14 Jun 10	4.04000 +0.02	4.10	4.03	4.06	16,480,000
11 Jun 10	4.01500 +0.07	4.02	3.84	3.86	19,517,000
10 Jun 10	3.94100 +0.23	3.95	3.80	3.80	30,264,000
09 Jun 10	3.70700 -0.06	3.89	3.69	3.78	23,421,000
08 Jun 10	3.76500 +0.04	3.77	3.64	3.73	34,801,000
07 Jun 10	3.72800 -0.18	3.95	3.72	3.91	34,922,000
04 Jun 10	3.90475 -0.19	4.09	3.89	3.97	24,903,000
03 Jun 10	4.09800 +0.14	4.12	3.97	3.98	43,780,000
02 Jun 10	3.95700 +0.23	3.96	3.73	3.73	32,858,000
01 Jun 10	3.72700 -0.06	3.88	3.73	3.76	17,720,000
28 May 10	3.78600 -0.01	3.82	3.71	3.80	19,156,000
27 May 10	3.79300 +0.13	3.80	3.73	3.73	22,512,000
26 May 10	3.65800 -0.03	3.78	3.64	3.73	21,597,000
25 May 10	3.68800 +0.02	3.71	3.53	3.55	25,671,000
24 May 10	3.67300 -0.10	3.80	3.67	3.73	21,363,000
21 May 10	3.77600 +0.07	3.85	3.61	3.66	28,335,000
20 May 10	3.70400 -0.12	3.79	3.64	3.73	23,401,000
19 May 10	3.82100 +0.00	3.94	3.72	3.81	27,240,000
18 May 10	3.81800 -0.07	3.97	3.80	3.95	21,147,000
17 May 10	3.88900 +0.07	3.92	3.77	3.85	19,584,000
14 May 10	3.81800 -0.08	3.87	3.74	3.86	22,132,000
13 May 10	3.90000 -0.08	4.02	3.88	3.95	11,441,000
12 May 10	3.98500 +0.08	4.00	3.90	3.93	13,837,000
11 May 10	3.90100 +0.00	3.95	3.84	3.86	17,120,000
10 May 10	3.90400 +0.21	3.91	3.82	3.82	24,671,000
07 May 10	3.69600 -0.09	3.83	3.58	3.76	30,309,000
06 May 10	3.78100 -0.11	3.95	3.55	3.85	27,737,000
05 May 10	3.89300 -0.10	4.00	3.85	3.97	30,259,000
04 May 10	3.99000 -0.17	4.10	3.92	4.08	32,012,000
03 May 10	4.16200 +0.11	4.18	4.04	4.06	14,508,000
30 Apr 10	4.05400 -0.19	4.25	4.04	4.25	24,930,000
29 Apr 10	4.24400 +0.10	4.26	4.13	4.18	16,658,000
28 Apr 10	4.14600 +0.04	4.20	4.07	4.13	20,916,000
27 Apr 10	4.10500 -0.15	4.31	4.10	4.23	30,527,000
26 Apr 10	4.25500 -0.03	4.34	4.25	4.28	19,916,000
23 Apr 10	4.29000 +0.07	4.31	4.21	4.26	36,076,000
22 Apr 10	4.21900 +0.22	4.25	3.86	3.97	51,088,000
21 Apr 10	3.99900 -0.04	4.09	3.94	4.04	24,522,000
20 Apr 10	4.04100 +0.06	4.06	3.98	4.05	21,351,000
19 Apr 10	3.98500 -0.01	4.01	3.93	3.97	23,399,000
16 Apr 10	3.99400 +0.03	4.00	3.92	3.96	22,684,000
15 Apr 10	3.96300 -0.04	4.02	3.93	4.02	17,036,000
14 Apr 10	3.99900 +0.13	4.01	3.91	3.91	28,683,000
13 Apr 10	3.87100 +0.01	3.88	3.83	3.86	11,244,000
12 Apr 10	3.86100 +0.01	3.90	3.83	3.84	12,569,000
09 Apr 10	3.84800 +0.04	3.86	3.78	3.81	14,637,000
08 Apr 10	3.80800 -0.05	3.83	3.76	3.83	18,412,000
07 Apr 10	3.85800 +0.03	3.88	3.75	3.81	29,552,000
06 Apr 10	3.82900 -0.01	3.86	3.80	3.80	17,859,000
05 Apr 10	3.83900 +0.09	3.86	3.78	3.78	17,165,000
01 Apr 10	3.75100 +0.02	3.83	3.71	3.75	22,799,000
31 Mar 10	3.73200 -0.01	3.77	3.68	3.69	24,264,000
30 Mar 10	3.74300 +0.02	3.76	3.67	3.73	29,701,000
29 Mar 10	3.71900 +0.07	3.73	3.67	3.68	24,862,000
26 Mar 10	3.65000 -0.05	3.75	3.63	3.71	19,612,000
25 Mar 10	3.70400 +0.07	3.78	3.68	3.71	38,262,000
24 Mar 10	3.63400 -0.09	3.72	3.63	3.70	28,715,000
23 Mar 10	3.72100 +0.13	3.74	3.59	3.59	44,346,000
22 Mar 10	3.59000 +0.20	3.60	3.38	3.39	57,714,000
19 Mar 10	3.38800 +0.00	3.42	3.35	3.41	33,597,000
18 Mar 10	3.39000 +0.00	3.45	3.34	3.38	28,635,000
17 Mar 10	3.38900 +0.01	3.42	3.36	3.41	31,931,000
16 Mar 10	3.37400 +0.11	3.38	3.28	3.28	33,315,000
15 Mar 10	3.26800 -0.16	3.33	3.26	3.31	66,973,000
12 Mar 10	3.42600 -0.05	3.50	3.41	3.48	29,676,000
11 Mar 10	3.47400 -0.08	3.58	3.45	3.53	29,127,000
10 Mar 10	3.55600 +0.08	3.56	3.46	3.48	25,589,000
09 Mar 10	3.47500 -0.02	3.50	3.43	3.49	16,339,000
08 Mar 10	3.49500 +0.02	3.50	3.46	3.47	12,754,000
05 Mar 10	3.47200 +0.02	3.51	3.40	3.46	22,146,000
04 Mar 10	3.45200 -0.07	3.55	3.43	3.53	22,828,000
03 Mar 10	3.52000 -0.03	3.59	3.50	3.57	17,656,000
02 Mar 10	3.54800 +0.03	3.61	3.52	3.52	32,536,000
01 Mar 10	3.51400 +0.12	3.52	3.41	3.41	22,760,000
26 Feb 10	3.39100 +0.02	3.40	3.30	3.37	18,657,000
25 Feb 10	3.37600 +0.00	3.39	3.27	3.33	31,368,000
24 Feb 10	3.37200 +0.06	3.43	3.33	3.34	58,201,000
23 Feb 10	3.31500 -0.21	3.52	3.28	3.50	67,531,000
22 Feb 10	3.52500 -0.04	3.59	3.52	3.57	19,564,000
19 Feb 10	3.56600 +0.05	3.57	3.47	3.49	23,852,000
18 Feb 10	3.51300 -0.01	3.52	3.43	3.51	29,237,000
17 Feb 10	3.52700 -0.04	3.60	3.50	3.60	20,592,000
16 Feb 10	3.57100 +0.07	3.57	3.53	3.55	23,116,000
12 Feb 10	3.50500 +0.03	3.55	3.38	3.41	27,274,000
11 Feb 10	3.47700 +0.11	3.50	3.33	3.36	27,243,000
10 Feb 10	3.36900 +0.00	3.42	3.30	3.38	15,889,000
09 Feb 10	3.36900 +0.07	3.40	3.30	3.33	29,964,000
08 Feb 10	3.29700 -0.03	3.37	3.27	3.32	20,906,000
05 Feb 10	3.32900 +0.10	3.33	3.22	3.24	31,611,000
04 Feb 10	3.22500 -0.10	3.29	3.21	3.28	35,130,000
03 Feb 10	3.32100 -0.07	3.40	3.30	3.37	43,592,000
02 Feb 10	3.39300 +0.03	3.41	3.35	3.39	39,574,000
01 Feb 10	3.36200 +0.06	3.38	3.30	3.32	28,803,000
29 Jan 10	3.30100 -0.04	3.40	3.26	3.38	44,188,000
28 Jan 10	3.33800 -0.22	3.59	3.32	3.56	71,122,000
27 Jan 10	3.55400 +0.05	3.56	3.43	3.45	30,201,000
26 Jan 10	3.50000 +0.01	3.56	3.45	3.48	31,216,000
25 Jan 10	3.48900 +0.06	3.52	3.43	3.44	22,612,000
22 Jan 10	3.42900 -0.22	3.66	3.43	3.60	32,324,000
21 Jan 10	3.64900 -0.05	3.80	3.64	3.69	21,558,000
20 Jan 10	3.70000 +0.00	3.71	3.59	3.66	23,245,000
19 Jan 10	3.70400 +0.02	3.73	3.67	3.69	22,908,000
15 Jan 10	3.68200 -0.15	3.85	3.66	3.85	27,583,000
14 Jan 10	3.83400 -0.05	3.89	3.80	3.87	22,223,000
13 Jan 10	3.88600 +0.01	3.92	3.77	3.90	29,064,000
12 Jan 10	3.87400 -0.27	4.09	3.87	4.08	36,048,000
11 Jan 10	4.14300 +0.11	4.16	4.07	4.09	34,921,000
08 Jan 10	4.03500 +0.10	4.06	3.91	3.93	20,221,000
07 Jan 10	3.93600 -0.01	3.97	3.89	3.92	14,434,000
06 Jan 10	3.94300 -0.02	4.01	3.93	3.96	21,583,000
05 Jan 10	3.96100 -0.03	3.98	3.91	3.98	14,633,000
04 Jan 10	3.98800 +0.07	4.05	3.95	3.97	18,569,000
31 Dec 09	3.92100 -0.03	3.96	3.92	3.96	8,028,000
30 Dec 09	3.94800 +0.07	3.95	3.87	3.87	10,817,000
29 Dec 09	3.88100 +0.04	3.88	3.82	3.86	13,707,000
28 Dec 09	3.84400 +0.00	3.91	3.82	3.89	9,204,000