FUNDMANAGER.co.uk

K+S AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	13.00000 -0.66	13.42	12.91	13.26	2,491,774
19 Oct 26	13.66000 -0.40	14.14	13.53	14.01	1,326,379
16 Oct 26	14.06000 +0.08	14.24	13.72	13.80	1,442,449
15 Oct 26	13.98000 +0.08	14.08	13.82	13.90	859,846
14 Oct 26	13.90000 -0.08	14.04	13.81	14.03	526,962
13 Oct 26	13.98000 +0.07	14.13	13.71	13.97	1,371,777
12 Oct 26	13.91000 -0.72	14.55	13.84	14.47	1,271,972
09 Oct 26	14.63000 -0.36	14.92	14.63	14.92	901,440
08 Oct 26	14.99000 -0.16	15.31	14.97	15.18	552,463
07 Oct 26	15.15000 +0.02	15.29	14.98	15.13	964,005
06 Oct 26	15.13000 +0.13	15.35	14.96	15.05	761,264
05 Oct 26	15.00000 -0.17	15.19	14.87	15.13	569,377
02 Oct 26	15.17000 +0.07	15.34	15.09	15.12	918,007
01 Oct 26	15.10000 -0.22	15.21	14.93	15.21	888,091
30 Sep 26	15.32000 +0.14	15.44	15.10	15.20	963,100
29 Sep 26	15.18000 -0.48	15.63	15.12	15.52	946,040
28 Sep 26	15.66000 +0.00	15.79	15.44	15.73	1,190,037
25 Sep 26	15.66000 -0.06	15.79	15.47	15.66	875,505
24 Sep 26	15.72000 -0.61	16.32	15.67	16.26	708,702
23 Sep 26	16.33000 +0.07	16.48	16.20	16.21	803,765
22 Sep 26	16.26000 +0.15	16.35	15.81	16.00	1,222,555
21 Sep 26	16.11000 -0.24	16.55	15.62	16.17	1,497,459
18 Sep 26	16.35000 -0.22	16.69	16.30	16.47	2,120,840
17 Sep 26	16.57000 -0.10	16.68	16.33	16.56	867,432
16 Sep 26	16.67000 +0.22	16.89	16.43	16.43	1,473,137
15 Sep 26	16.45000 -0.15	16.63	16.28	16.53	1,100,759
14 Sep 26	16.60000 +0.01	16.99	16.58	16.66	1,301,809
11 Sep 26	16.59000 -0.55	17.43	16.48	17.28	1,946,392
10 Sep 26	17.14000 -0.19	17.36	17.06	17.34	969,750
09 Sep 26	17.33000 -0.01	17.52	17.20	17.32	1,045,913
08 Sep 26	17.34000 +0.45	17.46	17.02	17.06	1,487,944
07 Sep 26	16.89000 +0.06	17.06	16.72	16.94	786,559
04 Sep 26	16.83000 +0.00	16.92	16.40	16.66	1,322,104
03 Sep 26	16.83000 -0.18	17.33	16.83	17.00	1,662,532
02 Sep 26	17.01000 +0.00	17.23	16.93	16.99	1,259,517
01 Sep 26	17.01000 +0.50	17.01	16.48	16.59	1,745,122
31 Aug 26	16.51000 +0.18	16.63	16.30	16.33	1,095,498
28 Aug 26	16.33000 +0.22	16.44	16.13	16.17	1,543,454
27 Aug 26	16.11000 -0.12	16.13	15.84	16.13	1,112,667
26 Aug 26	16.23000 +0.13	16.34	15.90	16.10	685,116
25 Aug 26	16.10000 -0.13	16.51	16.05	16.15	1,378,379
24 Aug 26	16.23000 -0.15	16.63	16.23	16.44	1,876,514
21 Aug 26	16.38000 +0.84	16.38	15.57	15.60	2,432,975
20 Aug 26	15.54000 +0.37	15.93	14.98	15.14	1,869,758
19 Aug 26	15.17000 +0.48	15.34	14.74	14.74	2,258,284
18 Aug 26	14.69000 -0.08	14.83	14.61	14.79	706,585
17 Aug 26	14.77000 +0.36	15.00	14.28	14.46	1,076,692
14 Aug 26	14.41000 -0.03	14.69	14.40	14.56	501,089
13 Aug 26	14.44000 -0.39	14.75	14.11	14.75	1,015,633
12 Aug 26	14.83000 +0.33	15.20	14.47	14.47	1,474,782
11 Aug 26	14.50000 -0.04	14.65	14.42	14.55	707,385
10 Aug 26	14.54000 +0.10	14.55	14.35	14.55	774,415
07 Aug 26	14.44000 -0.15	14.67	14.35	14.58	464,811
06 Aug 26	14.59000 +0.08	14.60	14.45	14.50	500,642
05 Aug 26	14.51000 +0.17	14.60	14.35	14.40	668,538
04 Aug 26	14.34000 -0.08	14.56	14.19	14.40	595,593
03 Aug 26	14.42000 -0.14	14.57	14.33	14.45	748,552
31 Jul 26	14.56000 -0.12	14.75	14.37	14.54	794,779
30 Jul 26	14.68000 -0.04	14.86	14.60	14.68	557,140
29 Jul 26	14.72000 -0.04	14.94	14.58	14.70	1,029,863
28 Jul 26	14.76000 +0.45	15.36	14.72	15.00	1,641,185
27 Jul 26	14.31000 -0.09	14.39	14.17	14.33	636,790
24 Jul 26	14.40000 -0.19	14.75	14.40	14.64	1,164,870
23 Jul 26	14.59000 +0.39	14.72	14.20	14.27	1,254,979
22 Jul 26	14.20000 +0.12	14.36	14.06	14.14	413,343
21 Jul 26	14.08000 -0.09	14.24	14.00	14.09	683,042
20 Jul 26	14.17000 -0.17	14.59	14.11	14.35	723,947
17 Jul 26	14.34000 +0.44	14.44	13.66	13.80	1,378,596
16 Jul 26	13.90000 -0.02	14.10	13.81	14.10	531,485
15 Jul 26	13.92000 +0.02	14.11	13.81	14.10	377,245
14 Jul 26	13.90000 +0.12	14.23	13.85	13.94	718,674
13 Jul 26	13.78000 +0.64	13.92	13.11	13.13	1,494,411
10 Jul 26	13.14000 -0.04	13.24	13.03	13.16	486,691
09 Jul 26	13.18000 -0.13	13.35	13.10	13.35	481,025
08 Jul 26	13.31000 +0.14	13.59	13.18	13.23	873,159
07 Jul 26	13.17000 -0.02	13.23	13.02	13.15	608,485
06 Jul 26	13.19000 -0.21	13.49	13.19	13.42	588,183
03 Jul 26	13.40000 +0.06	13.43	13.19	13.38	335,232
02 Jul 26	13.34000 +0.09	13.58	13.20	13.23	795,376
01 Jul 26	13.25000 +0.04	13.25	13.02	13.18	596,176
30 Jun 26	13.21000 +0.38	13.32	12.92	13.06	947,924
29 Jun 26	12.83000 -0.43	13.33	12.58	12.99	1,303,386
26 Jun 26	13.26000 +0.15	13.30	12.95	13.01	1,109,594
25 Jun 26	13.11000 -0.20	13.45	13.10	13.42	871,966
24 Jun 26	13.31000 -0.05	13.39	13.15	13.31	811,267
23 Jun 26	13.36000 -0.07	13.48	13.25	13.40	543,086
22 Jun 26	13.43000 -0.07	13.59	13.31	13.59	501,073
19 Jun 26	13.50000 +0.06	13.65	13.35	13.36	764,300
18 Jun 26	13.44000 -0.30	13.66	13.35	13.56	1,190,430
17 Jun 26	13.74000 +0.18	13.85	13.45	13.52	734,727
16 Jun 26	13.56000 -0.09	13.70	13.37	13.62	490,854
15 Jun 26	13.65000 -0.01	13.83	13.53	13.68	1,133,344
12 Jun 26	13.66000 +0.28	13.66	13.25	13.31	1,142,354
11 Jun 26	13.38000 +0.10	13.41	13.13	13.32	1,006,163
10 Jun 26	13.28000 -0.03	13.34	12.99	13.29	1,196,946
09 Jun 26	13.31000 -0.44	13.75	12.98	13.64	3,196,760
08 Jun 26	13.75000 -0.45	14.43	13.51	14.43	1,616,498
05 Jun 26	14.20000 -0.10	14.43	14.10	14.30	2,054,775
04 Jun 26	14.30000 -0.38	14.57	14.30	14.51	579,537
03 Jun 26	14.68000 -0.09	14.80	14.41	14.65	507,172
02 Jun 26	14.77000 +0.01	15.04	14.61	14.72	1,220,271
01 Jun 26	14.76000 -0.05	14.86	14.60	14.74	446,916
29 May 26	14.81000 -0.09	15.07	14.77	14.88	1,190,163
28 May 26	14.90000 +0.06	15.24	14.84	14.85	1,446,051
27 May 26	14.84000 +0.16	14.84	14.54	14.69	1,192,752
26 May 26	14.68000 +0.30	14.83	14.36	14.42	1,360,899
25 May 26	14.38000 -0.33	14.66	14.38	14.63	910,677
22 May 26	14.71000 +0.01	14.84	14.52	14.60	959,519
21 May 26	14.70000 +0.14	14.80	14.40	14.62	1,140,340
20 May 26	14.56000 -0.31	14.90	14.40	14.86	1,142,575
19 May 26	14.87000 -0.50	15.44	14.73	15.24	1,158,637
18 May 26	15.37000 -0.10	15.52	14.97	15.38	1,054,812
15 May 26	15.47000 +0.08	15.75	15.30	15.30	1,397,755
14 May 26	15.39000 -0.18	15.61	15.21	15.50	647,578
13 May 26	15.57000 +0.14	15.72	15.34	15.43	1,294,736
12 May 26	15.43000 +0.22	15.71	15.22	15.35	1,075,366
11 May 26	15.21000 -0.19	15.32	14.67	15.17	1,942,225
08 May 26	15.40000 -0.06	15.49	15.04	15.28	861,758
07 May 26	15.46000 -0.17	15.46	15.21	15.31	907,713
06 May 26	15.63000 -0.44	16.13	15.29	16.00	1,093,457
05 May 26	16.07000 -0.06	16.31	15.77	16.04	694,859
04 May 26	16.13000 +0.17	16.44	16.09	16.33	1,057,444
30 Apr 26	15.96000 +0.02	16.05	15.73	16.00	772,938
29 Apr 26	15.94000 +0.09	16.03	15.29	15.98	1,434,570
28 Apr 26	15.85000 -0.21	16.36	15.81	16.19	1,115,839
27 Apr 26	16.06000 +0.29	16.11	15.62	15.73	976,521
24 Apr 26	15.77000 +0.00	16.19	15.65	15.91	1,327,319
23 Apr 26	15.77000 -0.31	16.59	15.58	16.20	1,146,428
22 Apr 26	16.08000 +1.28	16.12	14.85	15.02	2,825,736
21 Apr 26	14.80000 +0.25	14.86	14.53	14.69	1,203,388
20 Apr 26	14.55000 +0.09	14.77	14.34	14.60	1,476,102
17 Apr 26	14.46000 -0.74	15.41	14.16	15.16	2,769,625
16 Apr 26	15.20000 +0.11	15.48	15.08	15.10	1,019,401
15 Apr 26	15.09000 -0.15	15.31	14.79	15.09	1,144,220
14 Apr 26	15.24000 -0.71	15.85	14.81	15.85	1,655,268
13 Apr 26	15.95000 +0.31	16.37	15.71	15.89	1,074,664
10 Apr 26	15.64000 -0.33	15.98	15.48	15.95	986,624
09 Apr 26	15.97000 +0.13	16.14	15.78	16.00	955,595
08 Apr 26	15.84000 -1.38	16.17	15.04	16.17	3,185,009
07 Apr 26	17.22000 +0.80	17.23	16.49	16.50	2,001,991
02 Apr 26	16.42000 +0.41	16.62	15.90	15.96	1,246,594
01 Apr 26	16.01000 -0.29	16.47	15.91	16.37	1,109,518
31 Mar 26	16.30000 -0.01	16.70	16.24	16.32	1,141,548
30 Mar 26	16.31000 +0.09	16.40	16.12	16.21	736,833
27 Mar 26	16.22000 -0.10	16.42	15.99	16.37	938,298
26 Mar 26	16.32000 +0.25	16.50	15.60	16.01	1,513,052
25 Mar 26	16.07000 -0.03	16.44	16.00	16.20	1,599,005
24 Mar 26	16.10000 +0.91	16.14	15.11	15.34	2,071,865
23 Mar 26	15.19000 +0.08	15.53	14.50	14.89	2,658,296
20 Mar 26	15.11000 -1.66	16.43	15.08	16.41	4,626,290
19 Mar 26	16.77000 -1.13	17.88	16.70	17.80	2,648,048
18 Mar 26	17.90000 +0.15	17.90	17.57	17.68	1,103,525
17 Mar 26	17.75000 +0.47	17.77	17.18	17.30	1,761,395
16 Mar 26	17.28000 -0.98	18.02	17.13	17.81	2,769,597
13 Mar 26	18.26000 +0.42	18.69	17.82	17.90	3,294,571
12 Mar 26	17.84000 +2.30	18.06	15.54	15.70	6,500,147
11 Mar 26	15.54000 +0.22	15.61	15.13	15.21	961,712
10 Mar 26	15.32000 -0.35	15.79	15.28	15.67	1,560,414
09 Mar 26	15.67000 +0.61	15.73	14.75	14.75	2,158,299
06 Mar 26	15.06000 -0.05	15.32	14.99	15.17	801,447
05 Mar 26	15.11000 +0.07	15.45	14.94	15.00	1,006,977
04 Mar 26	15.04000 -0.08	15.44	14.97	15.10	1,005,769
03 Mar 26	15.12000 +0.05	15.44	14.70	14.95	1,727,503
02 Mar 26	15.07000 +0.08	15.43	14.85	14.88	1,367,635
27 Feb 26	14.99000 +0.14	15.09	14.81	14.91	673,776
26 Feb 26	14.85000 -0.19	15.02	14.69	14.87	763,312
25 Feb 26	15.04000 +0.16	15.17	14.82	14.95	1,425,773
24 Feb 26	14.88000 +0.41	15.12	14.59	14.63	1,378,414
23 Feb 26	14.47000 -0.02	14.70	14.42	14.50	729,917
20 Feb 26	14.49000 +0.03	14.60	14.29	14.50	499,220
19 Feb 26	14.46000 +0.10	14.63	14.23	14.31	463,300
18 Feb 26	14.36000 -0.10	14.47	14.14	14.40	465,671
17 Feb 26	14.46000 -0.03	14.50	14.35	14.46	347,822
16 Feb 26	14.49000 -0.15	14.65	14.40	14.65	567,414
13 Feb 26	14.64000 +0.13	14.64	14.28	14.30	696,275
12 Feb 26	14.51000 -0.04	14.77	14.46	14.50	394,663
11 Feb 26	14.55000 -0.07	14.79	14.51	14.74	758,301
10 Feb 26	14.62000 +0.20	14.70	14.49	14.51	680,726
09 Feb 26	14.42000 +0.33	14.48	14.09	14.12	1,108,931
06 Feb 26	14.09000 +0.06	14.17	13.93	14.04	511,476
05 Feb 26	14.03000 +0.06	14.23	13.91	13.95	667,376
04 Feb 26	13.97000 +0.07	14.16	13.91	14.00	793,509
03 Feb 26	13.90000 -0.18	14.21	13.86	14.21	753,307
02 Feb 26	14.08000 +0.26	14.17	13.62	13.72	940,581
30 Jan 26	13.82000 -0.08	13.91	13.71	13.90	680,848
29 Jan 26	13.90000 -0.10	14.18	13.90	14.17	620,560
28 Jan 26	14.00000 +0.11	14.12	13.71	13.73	756,716
27 Jan 26	13.89000 -0.31	14.12	13.75	14.10	1,124,159
26 Jan 26	14.20000 +0.20	14.42	14.04	14.07	1,422,462
23 Jan 26	14.00000 +0.39	14.01	13.49	13.60	1,809,005
22 Jan 26	13.61000 -0.06	14.22	13.59	13.96	1,562,264
21 Jan 26	13.67000 +0.34	13.74	13.31	13.39	996,001
20 Jan 26	13.33000 +0.00	13.74	13.21	13.21	1,168,566
19 Jan 26	13.33000 +0.14	13.58	13.03	13.09	1,677,442
16 Jan 26	13.19000 -0.63	13.81	13.15	13.81	2,275,212
15 Jan 26	13.82000 +0.13	14.03	13.65	13.70	1,680,690
14 Jan 26	13.69000 +0.74	13.74	12.98	12.98	2,015,717
13 Jan 26	12.95000 +0.03	13.02	12.81	13.00	925,512
12 Jan 26	12.92000 +0.19	12.96	12.57	12.81	935,293
09 Jan 26	12.73000 +0.24	12.84	12.56	12.56	1,133,594
08 Jan 26	12.49000 +0.04	12.50	12.26	12.34	668,214
07 Jan 26	12.45000 -0.39	12.85	12.32	12.84	1,761,133
06 Jan 26	12.84000 +0.21	12.84	12.60	12.70	842,104
05 Jan 26	12.63000 +0.04	12.78	12.53	12.74	848,802
02 Jan 26	12.59000 +0.17	12.64	12.48	12.55	750,236
30 Dec 25	12.42000 +0.03	12.55	12.41	12.42	460,670
29 Dec 25	12.39000 +0.15	12.43	12.25	12.25	858,185
23 Dec 25	12.24000 +0.09	12.38	12.11	12.14	715,841
22 Dec 25	12.15000 -0.01	12.32	12.04	12.25	687,589
19 Dec 25	12.16000 -0.02	12.34	12.13	12.15	2,082,179
18 Dec 25	12.18000 -0.09	12.36	12.05	12.22	1,083,545
17 Dec 25	12.27000 +0.05	12.44	12.09	12.17	926,186
16 Dec 25	12.22000 +0.24	12.59	11.95	11.95	1,434,171
15 Dec 25	11.98000 -0.02	12.24	11.83	11.88	1,319,225
12 Dec 25	12.00000 +0.09	12.18	11.89	11.99	678,867
11 Dec 25	11.91000 +0.12	12.03	11.55	11.82	1,147,646
10 Dec 25	11.79000 +0.14	11.88	11.54	11.61	643,981
09 Dec 25	11.65000 -0.01	11.77	11.50	11.65	674,908
08 Dec 25	11.66000 -0.25	11.99	11.57	11.95	1,076,022
05 Dec 25	11.91000 +0.22	12.16	11.76	11.76	1,834,505
04 Dec 25	11.69000 +0.05	11.75	11.54	11.68	817,574
03 Dec 25	11.64000 -0.05	11.82	11.56	11.77	649,495
02 Dec 25	11.69000 -0.10	11.86	11.68	11.78	602,816
01 Dec 25	11.79000 +0.06	12.08	11.68	11.80	1,036,838
28 Nov 25	11.73000 +0.11	11.81	11.53	11.69	890,909
27 Nov 25	11.62000 +0.01	11.69	11.44	11.69	546,646
26 Nov 25	11.61000 +0.12	11.74	11.47	11.47	636,687
25 Nov 25	11.49000 +0.44	11.54	11.03	11.08	1,514,572
24 Nov 25	11.05000 +0.04	11.20	10.96	11.00	1,420,712
21 Nov 25	11.01000 +0.06	11.09	10.76	10.85	742,297
20 Nov 25	10.95000 -0.28	11.29	10.95	11.28	873,033
19 Nov 25	11.23000 -0.07	11.64	11.19	11.35	1,040,817
18 Nov 25	11.30000 -0.07	11.68	11.18	11.20	1,001,503
17 Nov 25	11.37000 -0.33	11.74	11.32	11.50	1,141,199
14 Nov 25	11.70000 -0.13	11.84	11.63	11.83	978,764
13 Nov 25	11.83000 +0.24	12.15	11.58	11.67	1,379,527
12 Nov 25	11.59000 +0.50	11.60	11.08	11.08	1,287,302
11 Nov 25	11.09000 +0.20	11.10	10.35	10.81	1,504,511
10 Nov 25	10.89000 +0.03	10.97	10.74	10.95	684,041
07 Nov 25	10.86000 +0.07	10.86	10.66	10.79	445,102
06 Nov 25	10.79000 -0.19	11.00	10.70	10.99	680,395
05 Nov 25	10.98000 -0.06	11.00	10.83	11.00	616,814
04 Nov 25	11.04000 -0.24	11.20	10.97	11.20	868,144
03 Nov 25	11.28000 -0.03	11.44	11.25	11.31	522,727
31 Oct 25	11.31000 -0.13	11.48	11.31	11.42	705,569
30 Oct 25	11.44000 -0.13	11.48	11.34	11.47	693,581
29 Oct 25	11.57000 -0.12	11.73	11.56	11.63	472,555
28 Oct 25	11.69000 -0.10	11.72	11.57	11.70	649,777
27 Oct 25	11.79000 -0.28	12.11	11.76	12.08	664,971
24 Oct 25	12.07000 +0.17	12.17	11.90	11.93	785,577
23 Oct 25	11.90000 +0.38	12.04	11.54	11.54	1,250,143
22 Oct 25	11.52000 +0.02	11.57	11.37	11.46	441,950
21 Oct 25	11.50000 +0.05	11.50	11.33	11.48	650,751
20 Oct 25	11.45000 +0.07	11.45	11.28	11.33	419,692
17 Oct 25	11.38000 -0.29	11.55	11.23	11.55	984,940
16 Oct 25	11.67000 +0.04	11.73	11.57	11.61	476,800
15 Oct 25	11.63000 +0.16	11.68	11.44	11.44	484,609
14 Oct 25	11.47000 -0.19	11.62	11.47	11.60	712,094
13 Oct 25	11.66000 +0.00	11.76	11.62	11.67	565,892
10 Oct 25	11.66000 -0.23	11.89	11.66	11.84	640,068
09 Oct 25	11.89000 +0.13	12.25	11.76	11.78	801,094
08 Oct 25	11.76000 +0.02	11.98	11.72	11.72	663,431
07 Oct 25	11.74000 +0.11	11.74	11.59	11.63	474,778
06 Oct 25	11.63000 -0.08	11.73	11.56	11.73	603,540
03 Oct 25	11.71000 +0.15	11.90	11.60	11.60	443,818
02 Oct 25	11.56000 +0.00	11.65	11.42	11.59	647,261
01 Oct 25	11.56000 +0.02	11.66	11.53	11.58	349,823
30 Sep 25	11.54000 -0.06	11.57	11.41	11.56	377,906
29 Sep 25	11.60000 -0.18	11.77	11.55	11.74	481,029
26 Sep 25	11.78000 -0.14	11.91	11.68	11.84	541,697
25 Sep 25	11.92000 +0.04	12.13	11.75	11.90	748,187
24 Sep 25	11.88000 +0.04	11.95	11.68	11.88	746,534
23 Sep 25	11.84000 +0.35	11.89	11.51	11.51	1,131,116
22 Sep 25	11.49000 +0.13	11.78	11.19	11.35	1,455,489
19 Sep 25	11.36000 +0.10	11.39	11.22	11.22	1,497,484
18 Sep 25	11.26000 +0.02	11.43	11.21	11.21	481,276
17 Sep 25	11.24000 +0.03	11.30	11.16	11.25	483,213
16 Sep 25	11.21000 -0.01	11.25	11.18	11.22	545,255
15 Sep 25	11.22000 -0.01	11.32	11.19	11.20	807,402
12 Sep 25	11.23000 -0.10	11.41	11.21	11.36	462,199
11 Sep 25	11.33000 -0.08	11.43	11.25	11.41	513,839
10 Sep 25	11.41000 -0.05	11.68	11.37	11.48	563,668
09 Sep 25	11.46000 +0.20	11.49	11.25	11.29	1,038,415
08 Sep 25	11.26000 +0.02	11.30	11.24	11.28	403,869
05 Sep 25	11.24000 +0.03	11.34	11.20	11.22	697,768
04 Sep 25	11.21000 -0.08	11.28	11.13	11.24	656,378
03 Sep 25	11.29000 -0.06	11.39	11.25	11.36	664,140
02 Sep 25	11.35000 -0.17	11.53	11.28	11.53	676,404
01 Sep 25	11.52000 -0.03	11.65	11.50	11.62	775,806
29 Aug 25	11.55000 -0.18	11.81	11.53	11.75	1,077,052
28 Aug 25	11.73000 -0.04	11.94	11.73	11.79	951,706
27 Aug 25	11.77000 -0.16	11.97	11.75	11.89	685,169
26 Aug 25	11.93000 +0.03	12.12	11.80	11.88	1,361,233
25 Aug 25	11.90000 +0.01	11.91	11.80	11.86	932,298
22 Aug 25	11.89000 +0.02	11.97	11.82	11.86	879,448
21 Aug 25	11.87000 +0.01	11.89	11.47	11.59	1,306,343
20 Aug 25	11.86000 -0.53	12.25	11.77	12.25	1,860,224
19 Aug 25	12.39000 +0.01	12.46	12.31	12.38	743,267
18 Aug 25	12.38000 -0.23	12.59	12.36	12.57	1,104,668
15 Aug 25	12.61000 -0.05	12.65	12.48	12.62	1,378,717
14 Aug 25	12.66000 -0.12	12.87	12.63	12.81	774,409
13 Aug 25	12.78000 -0.24	13.14	12.69	13.12	985,441
12 Aug 25	13.02000 +0.12	13.19	12.65	12.71	1,649,888
11 Aug 25	12.90000 -0.15	13.01	12.81	12.97	1,149,850
08 Aug 25	13.05000 -0.09	13.22	12.99	13.19	1,164,070
07 Aug 25	13.14000 -0.21	13.43	13.13	13.43	1,038,876
06 Aug 25	13.35000 -0.14	13.57	13.28	13.57	470,085
05 Aug 25	13.49000 +0.16	13.52	13.28	13.38	685,121
04 Aug 25	13.33000 +0.12	13.42	13.20	13.21	845,447
01 Aug 25	13.21000 -0.07	13.41	13.21	13.30	934,168
31 Jul 25	13.28000 +0.11	13.31	13.04	13.05	842,962
30 Jul 25	13.17000 +0.02	13.38	12.97	13.06	1,780,614
29 Jul 25	13.15000 -1.50	14.83	12.98	14.68	6,095,305
28 Jul 25	14.65000 -0.21	14.96	14.58	14.90	497,973
25 Jul 25	14.86000 -0.01	14.88	14.75	14.80	416,703
24 Jul 25	14.87000 -0.22	15.16	14.78	15.08	636,151
23 Jul 25	15.09000 +0.12	15.17	15.00	15.06	657,927
22 Jul 25	14.97000 +0.07	14.97	14.68	14.83	381,649
21 Jul 25	14.90000 +0.09	15.15	14.76	14.85	854,273
18 Jul 25	14.81000 +0.08	15.62	14.77	14.89	1,619,886
17 Jul 25	14.73000 +0.15	14.95	14.44	14.71	996,903
16 Jul 25	14.58000 -0.44	14.81	14.34	14.72	1,095,633
15 Jul 25	15.02000 +0.07	15.18	14.65	14.92	1,384,299
14 Jul 25	14.95000 -0.75	16.21	14.84	15.70	2,792,608
11 Jul 25	15.70000 -0.13	15.78	15.52	15.67	369,257
10 Jul 25	15.83000 -0.30	16.20	15.83	16.11	919,926
09 Jul 25	16.13000 +0.11	16.26	15.94	15.99	588,029
08 Jul 25	16.02000 +0.10	16.08	15.84	15.91	523,613
07 Jul 25	15.92000 +0.18	15.92	15.65	15.73	495,869
04 Jul 25	15.74000 +0.06	15.76	15.49	15.69	377,942
03 Jul 25	15.68000 -0.20	16.02	15.58	15.97	740,192
02 Jul 25	15.88000 +0.40	15.88	15.47	15.53	839,724
01 Jul 25	15.48000 -0.08	15.98	15.35	15.62	1,097,974
30 Jun 25	15.56000 -0.10	15.82	15.48	15.70	597,621
27 Jun 25	15.66000 -0.10	15.90	15.50	15.80	570,885
26 Jun 25	15.76000 -0.20	16.00	15.46	15.90	654,007
25 Jun 25	15.96000 +0.06	16.17	15.77	16.00	654,824
24 Jun 25	15.90000 -0.56	16.41	15.76	16.39	1,057,013
23 Jun 25	16.46000 -0.06	16.87	16.46	16.56	849,520
20 Jun 25	16.52000 -0.01	17.07	16.46	16.58	16,131,999
19 Jun 25	16.53000 -0.32	16.91	16.49	16.81	1,671,717
18 Jun 25	16.85000 +0.12	16.87	16.61	16.72	1,201,064
17 Jun 25	16.73000 +0.52	16.73	15.94	16.18	1,116,737
16 Jun 25	16.21000 +0.10	16.27	16.02	16.05	628,440
13 Jun 25	16.11000 +0.10	16.15	15.80	15.83	690,848
12 Jun 25	16.01000 -0.07	16.34	15.76	16.13	1,141,152
11 Jun 25	16.08000 +0.28	16.49	15.81	16.26	1,608,671
10 Jun 25	15.80000 -0.14	15.96	15.56	15.93	627,999
09 Jun 25	15.94000 -0.22	16.12	15.79	16.00	587,420
06 Jun 25	16.16000 -0.37	16.62	16.04	16.60	693,062
05 Jun 25	16.53000 -0.13	16.77	16.52	16.71	505,982
04 Jun 25	16.66000 +0.36	16.71	16.33	16.39	828,060
03 Jun 25	16.30000 -0.05	16.48	16.20	16.38	807,071
02 Jun 25	16.35000 +0.32	16.48	16.03	16.04	1,086,626
30 May 25	16.03000 -0.23	16.45	15.99	16.25	792,114
29 May 25	16.26000 +0.03	16.35	16.20	16.30	435,173
28 May 25	16.23000 +0.19	16.30	15.97	16.07	693,489
27 May 25	16.04000 +0.15	16.07	15.86	15.86	584,981
26 May 25	15.89000 -0.12	16.27	15.89	16.12	399,320
23 May 25	16.01000 -0.07	16.34	15.99	16.10	977,138
22 May 25	16.08000 +0.20	16.08	15.56	15.84	991,219
21 May 25	15.88000 +0.02	15.93	15.66	15.82	587,184
20 May 25	15.86000 +0.42	15.88	15.36	15.39	1,068,705
19 May 25	15.44000 +0.10	15.52	15.26	15.35	646,553
16 May 25	15.34000 -0.02	15.48	15.25	15.48	523,540
15 May 25	15.36000 +0.32	15.66	14.80	14.80	1,231,573
14 May 25	15.04000 -0.02	15.46	14.71	15.16	1,123,705
13 May 25	15.06000 -0.22	15.32	14.69	15.32	1,181,893
12 May 25	15.28000 -0.33	15.84	15.21	15.67	875,761
09 May 25	15.61000 +0.12	15.70	15.50	15.57	738,678
08 May 25	15.49000 +0.02	15.63	15.20	15.30	690,346
07 May 25	15.47000 -0.19	15.79	15.40	15.61	924,810
06 May 25	15.66000 +0.08	15.75	15.37	15.70	842,778
05 May 25	15.58000 +0.18	15.68	15.31	15.47	758,011
02 May 25	15.40000 +0.07	15.69	15.23	15.40	1,791,797
30 Apr 25	15.33000 +0.46	15.33	14.82	14.85	1,092,774
29 Apr 25	14.87000 +0.59	15.22	14.24	14.24	1,930,778
28 Apr 25	14.28000 +0.16	14.33	14.12	14.20	683,661
25 Apr 25	14.12000 +0.02	14.23	14.00	14.15	701,083
24 Apr 25	14.10000 +0.20	14.14	13.81	13.96	972,341
23 Apr 25	13.90000 +0.16	14.04	13.76	13.85	1,136,121
22 Apr 25	13.74000 +0.18	13.78	13.56	13.78	664,594
17 Apr 25	13.56000 -0.09	13.67	13.52	13.60	574,607
16 Apr 25	13.65000 +0.10	13.65	13.42	13.53	564,041
15 Apr 25	13.55000 -0.20	13.95	13.55	13.95	812,301
14 Apr 25	13.75000 +0.06	13.91	13.58	13.91	806,601
11 Apr 25	13.69000 +0.94	13.97	12.96	13.04	2,491,371
10 Apr 25	12.75000 +0.44	12.88	12.56	12.87	961,161
09 Apr 25	12.31000 -0.02	12.57	12.08	12.10	896,039
08 Apr 25	12.33000 -0.03	12.61	12.25	12.46	948,089
07 Apr 25	12.36000 +0.09	12.64	11.40	11.71	1,718,541
04 Apr 25	12.27500 +0.01	12.54	11.92	12.18	1,451,924
03 Apr 25	12.26500 -0.13	12.40	12.11	12.20	972,579
02 Apr 25	12.39500 -0.30	12.67	12.24	12.56	789,894
01 Apr 25	12.70000 +0.10	12.84	12.45	12.57	468,766
31 Mar 25	12.60000 +0.01	12.63	12.35	12.52	757,271
28 Mar 25	12.59000 -0.19	12.88	12.57	12.69	584,239
27 Mar 25	12.78000 -0.12	12.90	12.65	12.83	793,673
26 Mar 25	12.90000 +0.40	13.06	12.59	12.68	1,866,355
25 Mar 25	12.50000 -0.98	13.48	12.40	13.48	2,025,118
24 Mar 25	13.48000 -0.04	13.81	13.48	13.60	619,518
21 Mar 25	13.51500 -0.07	13.69	13.35	13.57	3,512,345
20 Mar 25	13.58500 +0.03	13.74	13.41	13.60	843,762
19 Mar 25	13.55500 +0.09	13.96	13.43	13.47	989,073
18 Mar 25	13.47000 +0.22	13.76	13.30	13.30	1,435,401
17 Mar 25	13.25500 +0.08	13.41	12.80	13.13	1,146,412
14 Mar 25	13.17500 -0.06	13.66	13.01	13.16	1,638,396
13 Mar 25	13.24000 -0.86	14.20	12.99	14.11	2,658,485
12 Mar 25	14.10500 -0.20	14.33	13.90	14.19	1,346,481
11 Mar 25	14.30000 +0.20	14.56	14.08	14.08	1,195,746
10 Mar 25	14.10000 +0.35	14.23	13.82	13.82	1,551,977
07 Mar 25	13.75500 -0.16	14.02	13.60	13.95	1,355,800
06 Mar 25	13.91500 +0.19	14.16	13.73	13.85	1,623,501
05 Mar 25	13.72000 +0.39	14.08	13.43	13.44	2,012,509
04 Mar 25	13.33500 +0.03	13.34	12.90	13.18	850,136
03 Mar 25	13.30500 +0.06	13.65	13.13	13.29	963,750
28 Feb 25	13.24500 -0.13	13.40	13.05	13.25	856,787
27 Feb 25	13.37500 +0.10	13.40	13.08	13.33	970,737
26 Feb 25	13.27500 -0.20	13.56	13.10	13.40	998,132
25 Feb 25	13.47500 +0.57	13.75	12.87	12.88	2,069,742
24 Feb 25	12.91000 -0.19	13.28	12.78	13.17	754,621
21 Feb 25	13.10000 +0.37	13.20	12.85	12.85	1,427,042
20 Feb 25	12.73000 -0.01	12.99	12.65	12.81	710,484
19 Feb 25	12.73500 -0.25	13.31	12.60	13.31	1,108,688
18 Feb 25	12.98500 +0.26	13.11	12.69	12.70	1,276,162
17 Feb 25	12.73000 +0.28	13.01	12.38	12.43	1,172,759
14 Feb 25	12.44500 +0.03	12.70	12.35	12.43	793,864
13 Feb 25	12.41000 -0.32	12.57	12.09	12.50	1,389,998
12 Feb 25	12.73500 -0.10	12.84	12.49	12.83	820,264
11 Feb 25	12.83000 +0.45	13.15	12.36	12.44	1,453,101
10 Feb 25	12.38000 +0.18	12.57	11.98	12.20	889,298
07 Feb 25	12.20500 -0.48	12.73	12.07	12.69	2,354,406
06 Feb 25	12.68000 -0.66	13.53	12.68	13.35	1,543,854
05 Feb 25	13.34000 -0.07	13.41	13.19	13.30	493,092
04 Feb 25	13.41000 -0.03	13.61	13.38	13.45	642,133
03 Feb 25	13.44500 +0.03	13.50	13.11	13.21	1,304,154
31 Jan 25	13.41500 -0.10	13.49	13.20	13.45	972,527
30 Jan 25	13.51500 +0.47	13.54	12.99	12.99	1,319,447
29 Jan 25	13.04500 +0.06	13.13	12.85	13.02	932,589
28 Jan 25	12.99000 +0.41	13.09	12.60	12.73	1,641,509
27 Jan 25	12.57500 -0.02	12.79	12.55	12.57	923,508
24 Jan 25	12.59000 +0.11	12.64	12.41	12.50	978,135
23 Jan 25	12.48500 +0.14	12.75	12.40	12.61	823,266
22 Jan 25	12.34000 +0.67	12.69	11.64	11.69	2,472,103
21 Jan 25	11.67000 +0.21	11.78	11.31	11.38	813,356
20 Jan 25	11.46000 +0.02	11.58	11.31	11.44	421,307
17 Jan 25	11.43500 +0.07	11.64	11.38	11.50	611,373
16 Jan 25	11.37000 -0.16	11.69	11.27	11.50	851,045
15 Jan 25	11.53000 +0.14	11.63	11.44	11.53	796,317
14 Jan 25	11.38500 +0.39	11.53	11.12	11.13	1,828,580
13 Jan 25	11.00000 +0.15	11.31	10.77	10.88	886,671
10 Jan 25	10.84500 +0.05	10.94	10.73	10.79	443,675
09 Jan 25	10.79500 -0.03	10.80	10.65	10.77	325,755
08 Jan 25	10.82500 -0.26	11.11	10.60	11.08	1,210,798
07 Jan 25	11.08000 -0.19	11.45	11.06	11.32	862,745
06 Jan 25	11.27500 +0.63	11.46	10.80	10.80	2,181,477
03 Jan 25	10.65000 -0.08	10.77	10.63	10.75	401,980
02 Jan 25	10.73000 +0.27	10.76	10.40	10.44	812,620
30 Dec 24	10.46000 +0.00	10.48	10.29	10.38	363,852
27 Dec 24	10.46000 +0.06	10.56	10.37	10.38	825,031
23 Dec 24	10.39500 -0.16	10.51	10.31	10.51	696,572
20 Dec 24	10.55500 -0.10	10.62	10.41	10.59	1,431,699
19 Dec 24	10.65500 -0.32	10.93	10.65	10.86	845,358
18 Dec 24	10.97500 -0.09	11.11	10.88	11.10	996,986
17 Dec 24	11.07000 -0.27	11.27	11.06	11.23	820,975
16 Dec 24	11.33500 -0.14	11.44	11.27	11.41	727,549
13 Dec 24	11.47000 -0.03	11.56	11.35	11.51	406,406
12 Dec 24	11.50500 -0.02	11.69	11.44	11.49	600,779
11 Dec 24	11.52000 +0.02	11.73	11.50	11.54	457,845
10 Dec 24	11.50000 -0.04	11.54	11.34	11.43	485,727
09 Dec 24	11.54000 +0.11	11.72	11.37	11.39	972,699
06 Dec 24	11.42500 +0.14	11.52	11.27	11.33	859,771
05 Dec 24	11.29000 +0.06	11.47	11.15	11.19	1,012,598
04 Dec 24	11.23500 +0.26	11.35	11.00	11.00	596,301
03 Dec 24	10.97000 +0.12	11.19	10.77	10.90	1,056,041
02 Dec 24	10.85500 -0.36	11.06	10.48	10.83	1,674,337
29 Nov 24	11.21500 -0.10	11.42	11.14	11.28	402,823
28 Nov 24	11.32000 +0.04	11.36	11.22	11.31	605,840
27 Nov 24	11.28000 +0.02	11.35	11.19	11.21	447,920
26 Nov 24	11.26000 -0.06	11.27	11.09	11.18	584,795
25 Nov 24	11.32000 +0.05	11.37	11.19	11.25	610,991
22 Nov 24	11.27500 +0.02	11.45	11.23	11.23	418,490
21 Nov 24	11.25000 -0.09	11.39	11.10	11.38	460,315
20 Nov 24	11.33500 -0.02	11.49	11.25	11.41	369,478
19 Nov 24	11.35500 -0.09	11.57	11.25	11.44	458,313
18 Nov 24	11.44000 +0.02	11.62	11.27	11.40	698,895
15 Nov 24	11.42000 +0.49	11.57	10.85	10.85	1,388,485
14 Nov 24	10.93000 +0.07	10.97	10.56	10.69	565,331
13 Nov 24	10.86500 -0.32	11.20	10.70	10.77	1,617,282
12 Nov 24	11.18000 -0.03	11.26	11.03	11.11	936,213
11 Nov 24	11.21000 -0.01	11.32	11.06	11.29	520,932
08 Nov 24	11.21500 -0.55	11.77	11.17	11.77	1,466,305
07 Nov 24	11.76000 +0.11	12.00	11.63	11.63	636,587
06 Nov 24	11.65000 -0.19	12.03	11.65	11.88	569,270
05 Nov 24	11.84000 -0.27	12.32	11.61	12.14	1,544,867
04 Nov 24	12.11500 +0.89	12.49	11.15	11.22	2,460,254
01 Nov 24	11.23000 +0.08	11.29	11.15	11.20	280,771
31 Oct 24	11.14500 -0.11	11.29	11.10	11.24	440,474
30 Oct 24	11.26000 -0.05	11.30	11.12	11.26	633,043
29 Oct 24	11.31500 +0.05	11.49	11.17	11.20	676,143
28 Oct 24	11.26000 +0.10	11.40	11.10	11.13	731,529
25 Oct 24	11.16500 +0.19	11.17	10.99	11.06	376,977
24 Oct 24	10.98000 +0.03	11.26	10.95	10.95	457,273
23 Oct 24	10.95000 -0.18	11.19	10.86	11.03	952,379
22 Oct 24	11.13000 +0.07	11.13	10.97	11.06	409,844
21 Oct 24	11.06500 +0.06	11.18	10.89	10.89	445,120
18 Oct 24	11.00000 +0.33	11.11	10.73	10.73	1,010,148
17 Oct 24	10.67000 +0.15	10.75	10.52	10.61	387,526
16 Oct 24	10.51500 +0.01	10.56	10.39	10.41	414,300
15 Oct 24	10.50500 -0.31	10.78	10.49	10.78	755,708
14 Oct 24	10.81500 +0.07	10.81	10.65	10.78	498,532
11 Oct 24	10.74500 -0.14	10.90	10.73	10.89	390,321
10 Oct 24	10.88500 -0.01	10.98	10.80	10.87	250,832
09 Oct 24	10.89000 +0.06	11.02	10.84	10.84	579,888
08 Oct 24	10.83000 -0.30	11.07	10.69	11.06	1,141,179
07 Oct 24	11.13000 +0.08	11.14	11.01	11.12	393,977
04 Oct 24	11.05000 -0.28	11.35	11.00	11.30	670,212
03 Oct 24	11.33000 -0.31	11.33	10.77	11.20	1,374,837
02 Oct 24	11.64000 +0.15	11.79	11.51	11.51	613,564
01 Oct 24	11.49000 -0.02	11.66	11.44	11.56	519,098
30 Sep 24	11.51000 -0.39	12.03	11.36	11.89	1,533,991
27 Sep 24	11.90500 +0.60	12.03	11.36	11.37	1,793,298
26 Sep 24	11.30500 +0.23	11.41	11.03	11.03	839,792
25 Sep 24	11.08000 +0.10	11.10	10.95	11.03	409,971
24 Sep 24	10.98000 -0.04	11.24	10.98	11.10	874,469
23 Sep 24	11.01500 -0.09	11.10	11.00	11.06	498,795
20 Sep 24	11.11000 -0.19	11.24	11.11	11.23	1,186,580
19 Sep 24	11.30000 +0.28	11.30	11.06	11.08	1,018,047
18 Sep 24	11.01500 +0.07	11.03	10.86	10.97	447,773
17 Sep 24	10.94500 +0.15	11.07	10.77	10.80	806,910
16 Sep 24	10.79000 +0.23	10.79	10.54	10.55	840,329
13 Sep 24	10.56000 +0.24	10.67	10.32	10.32	882,669
12 Sep 24	10.32000 +0.13	10.36	10.19	10.28	462,503
11 Sep 24	10.19500 +0.13	10.35	10.10	10.10	715,045
10 Sep 24	10.06000 -0.25	10.34	9.97	10.26	974,704
09 Sep 24	10.31500 -0.10	10.48	10.31	10.45	497,000
06 Sep 24	10.41500 +0.05	10.50	10.27	10.32	633,931
05 Sep 24	10.36500 +0.18	10.52	10.21	10.22	487,227
04 Sep 24	10.18500 -0.08	10.30	10.18	10.18	454,272
03 Sep 24	10.26500 -0.34	10.61	10.13	10.61	989,890
02 Sep 24	10.60500 -0.11	10.74	10.56	10.74	451,381
30 Aug 24	10.71000 +0.01	10.82	10.66	10.73	738,507
29 Aug 24	10.70500 +0.06	10.76	10.61	10.62	450,639
28 Aug 24	10.64500 -0.03	10.72	10.59	10.68	375,721
27 Aug 24	10.67500 +0.03	10.82	10.68	10.70	413,092
26 Aug 24	10.64000 -0.02	10.74	10.64	10.70	331,122
23 Aug 24	10.66000 +0.00	10.70	10.45	10.45	1,174,263
22 Aug 24	10.66000 -0.11	10.81	10.65	10.72	379,648
21 Aug 24	10.77000 +0.24	10.88	10.49	10.49	920,700
20 Aug 24	10.53500 -0.44	10.96	10.43	10.95	1,194,132
19 Aug 24	10.98000 -0.27	11.25	10.89	11.20	1,039,829
16 Aug 24	11.25000 -0.09	11.46	11.18	11.35	763,426
15 Aug 24	11.34000 +0.03	11.42	11.19	11.31	652,231
14 Aug 24	11.31500 +0.00	11.58	11.30	11.40	633,149
13 Aug 24	11.31500 -0.12	11.42	11.20	11.42	537,185
12 Aug 24	11.43000 -0.06	11.52	11.30	11.45	589,167
09 Aug 24	11.49500 -0.11	11.72	11.49	11.64	484,456
08 Aug 24	11.61000 -0.04	11.64	11.52	11.61	480,580
07 Aug 24	11.65000 +0.09	11.88	11.59	11.61	619,604
06 Aug 24	11.56500 -0.06	11.80	11.44	11.60	914,910
05 Aug 24	11.62500 -0.15	11.81	11.40	11.56	778,522
02 Aug 24	11.77500 -0.18	11.99	11.74	11.84	513,779
01 Aug 24	11.95000 +0.02	11.98	11.77	11.94	589,686
31 Jul 24	11.93000 +0.09	12.05	11.86	11.95	552,894
30 Jul 24	11.84500 +0.01	11.97	11.77	11.82	392,226
29 Jul 24	11.83500 +0.07	11.93	11.70	11.80	390,108
26 Jul 24	11.76500 -0.07	11.90	11.70	11.90	341,285
25 Jul 24	11.83500 +0.04	11.84	11.60	11.75	666,970
24 Jul 24	11.79500 +0.11	11.89	11.60	11.73	403,346
23 Jul 24	11.69000 -0.20	11.88	11.67	11.87	566,067
22 Jul 24	11.88500 +0.02	12.09	11.86	11.89	606,203
19 Jul 24	11.86500 -0.08	12.04	11.85	11.85	671,227
18 Jul 24	11.94500 +0.20	12.05	11.80	11.80	792,876
17 Jul 24	11.74000 +0.23	11.89	11.50	11.50	1,328,675
16 Jul 24	11.51000 -0.10	11.59	11.27	11.53	845,606
15 Jul 24	11.61000 -0.08	11.72	11.51	11.65	668,135
12 Jul 24	11.69000 -0.05	11.73	11.59	11.71	574,462
11 Jul 24	11.73500 +0.09	11.85	11.59	11.68	787,781
10 Jul 24	11.64500 -0.08	11.73	11.51	11.64	710,168
09 Jul 24	11.72500 -0.07	11.74	11.52	11.70	1,297,022
08 Jul 24	11.79500 -0.73	12.13	11.45	12.10	3,058,048
05 Jul 24	12.52000 -0.04	12.58	12.40	12.56	649,830
04 Jul 24	12.56500 +0.10	12.72	12.49	12.49	420,287
03 Jul 24	12.46500 -0.11	12.67	12.40	12.63	636,670
02 Jul 24	12.57500 -0.02	12.65	12.53	12.59	369,978
01 Jul 24	12.59000 +0.02	12.77	12.47	12.69	643,729
28 Jun 24	12.57500 +0.04	12.66	12.47	12.49	571,536
27 Jun 24	12.53500 +0.05	12.74	12.49	12.54	471,549
26 Jun 24	12.49000 +0.01	12.69	12.44	12.47	487,450
25 Jun 24	12.48000 -0.31	12.76	12.42	12.76	857,325
24 Jun 24	12.79000 +0.40	12.82	12.36	12.38	947,332
21 Jun 24	12.39000 +0.07	12.55	12.35	12.39	1,647,369
20 Jun 24	12.32000 +0.05	12.39	12.22	12.30	981,583
19 Jun 24	12.27500 -0.12	12.46	12.27	12.40	659,702
18 Jun 24	12.39500 +0.00	12.46	12.14	12.30	1,260,701
17 Jun 24	12.40000 -0.23	12.74	12.37	12.63	922,052
14 Jun 24	12.63000 -0.04	12.81	12.57	12.70	771,801
13 Jun 24	12.67000 -0.06	12.77	12.52	12.75	1,352,481
12 Jun 24	12.73000 -0.15	12.96	12.65	12.94	996,507
11 Jun 24	12.88000 -0.21	13.05	12.88	13.02	639,896
10 Jun 24	13.09000 -0.05	13.10	12.97	13.07	612,614
07 Jun 24	13.14000 +0.00	13.21	13.02	13.14	579,912
06 Jun 24	13.14000 +0.08	13.15	12.96	13.04	641,674
05 Jun 24	13.06500 -0.25	13.28	13.05	13.28	928,442
04 Jun 24	13.31000 -0.24	13.58	13.13	13.52	1,006,382
03 Jun 24	13.55000 +0.05	13.91	13.51	13.54	1,287,505
31 May 24	13.50000 -0.15	13.68	13.44	13.63	782,436
30 May 24	13.65000 +0.22	13.69	13.34	13.34	769,644
29 May 24	13.43000 -0.18	13.60	13.31	13.56	967,987
28 May 24	13.61500 +0.07	13.68	13.47	13.60	446,938
27 May 24	13.54500 +0.05	13.63	13.47	13.49	407,470
24 May 24	13.49500 -0.12	13.61	13.47	13.58	466,610
23 May 24	13.61500 -0.03	13.88	13.60	13.60	673,085
22 May 24	13.65000 -0.06	13.80	13.60	13.66	564,735
21 May 24	13.71000 +0.03	13.76	13.59	13.63	563,466
20 May 24	13.67500 +0.32	13.73	13.35	13.35	891,467
17 May 24	13.35500 -0.24	13.60	13.29	13.56	872,252
16 May 24	13.59500 +0.02	13.68	13.42	13.51	775,864
15 May 24	13.57500 -0.69	13.78	13.51	13.60	1,222,751
14 May 24	14.26500 +0.25	14.41	13.94	14.14	1,737,763
13 May 24	14.01500 +0.17	14.20	13.49	14.20	2,031,643
10 May 24	13.84500 +0.10	14.05	13.69	13.88	1,883,519
09 May 24	13.75000 -0.06	13.88	13.64	13.78	646,609
08 May 24	13.80500 -0.25	14.15	13.76	14.07	1,081,532
07 May 24	14.05500 +0.26	14.18	13.82	13.85	1,171,116
06 May 24	13.79500 -0.02	13.98	13.71	13.85	799,455
03 May 24	13.81500 +0.02	14.07	13.76	13.88	940,772
02 May 24	13.79500 -0.23	14.18	13.72	14.13	1,466,172
30 Apr 24	14.02500 +0.40	14.49	13.57	13.67	2,542,452
29 Apr 24	13.62500 +0.11	13.63	13.32	13.58	1,185,276
26 Apr 24	13.51500 -0.18	13.82	13.46	13.78	897,053
25 Apr 24	13.69500 +0.01	13.95	13.57	13.69	623,618
24 Apr 24	13.68000 -0.22	13.92	13.63	13.90	933,039
23 Apr 24	13.89500 +0.01	13.98	13.74	13.97	751,689
22 Apr 24	13.88500 -0.10	14.05	13.81	14.03	444,013
19 Apr 24	13.98500 +0.15	14.10	13.77	13.78	712,572
18 Apr 24	13.83000 +0.05	13.91	13.53	13.90	809,920
17 Apr 24	13.78500 +0.07	13.94	13.72	13.74	549,225
16 Apr 24	13.71500 -0.07	13.73	13.43	13.72	1,132,096
15 Apr 24	13.78500 -0.27	14.02	13.61	14.02	1,116,758
12 Apr 24	14.05000 +0.30	14.11	13.80	13.85	938,848
11 Apr 24	13.75500 -0.57	14.11	13.66	13.97	1,719,183
10 Apr 24	14.32500 -0.16	14.66	14.26	14.57	659,144
09 Apr 24	14.48500 -0.01	14.57	14.03	14.47	928,823
08 Apr 24	14.49000 -0.14	14.71	14.40	14.62	606,259
05 Apr 24	14.62500 -0.29	15.15	14.56	14.80	1,229,820
04 Apr 24	14.91500 +0.14	15.05	14.66	14.84	1,083,919
03 Apr 24	14.77500 +0.25	14.80	14.47	14.52	1,073,140
02 Apr 24	14.52000 +0.06	14.65	14.35	14.43	862,090
28 Mar 24	14.46000 -0.01	14.68	14.35	14.52	905,929
27 Mar 24	14.46500 +0.27	14.51	14.10	14.10	1,445,161
26 Mar 24	14.20000 +0.20	14.28	13.89	13.94	1,381,977
25 Mar 24	14.00000 +0.26	14.08	13.72	13.72	1,261,342
22 Mar 24	13.74000 +0.16	13.84	13.51	13.56	818,240
21 Mar 24	13.58000 -0.10	13.83	13.44	13.82	799,937
20 Mar 24	13.67500 +0.36	13.84	13.14	13.31	1,106,135
19 Mar 24	13.32000 +0.25	13.43	13.02	13.02	976,499
18 Mar 24	13.07000 -0.16	13.60	12.98	13.20	1,217,830
15 Mar 24	13.23000 -0.07	13.84	13.11	13.34	23,408,780
14 Mar 24	13.29500 +0.03	14.45	13.20	13.70	5,211,132
13 Mar 24	13.26500 -0.29	13.57	13.07	13.35	2,135,921
12 Mar 24	13.55500 +0.03	13.89	13.52	13.57	1,695,908
11 Mar 24	13.52000 +0.17	13.69	13.27	13.28	1,631,963
08 Mar 24	13.35500 +0.05	13.63	13.19	13.36	1,643,424
07 Mar 24	13.30000 +0.17	13.36	12.90	13.10	989,358
06 Mar 24	13.13000 +0.33	13.33	12.81	12.81	1,467,920
05 Mar 24	12.80000 +0.08	12.93	12.48	12.62	1,214,368
04 Mar 24	12.72000 -0.45	13.11	12.66	13.09	1,288,096
01 Mar 24	13.17000 +0.27	13.24	12.84	12.85	799,668
29 Feb 24	12.90000 -0.03	12.91	12.70	12.89	1,073,150
28 Feb 24	12.92500 +0.00	12.95	12.72	12.95	552,058
27 Feb 24	12.92500 +0.13	13.00	12.66	12.77	627,462
26 Feb 24	12.80000 +0.13	12.90	12.50	12.65	904,997
23 Feb 24	12.67000 +0.14	12.77	12.38	12.52	900,750
22 Feb 24	12.53000 +0.18	12.61	12.30	12.45	1,386,124
21 Feb 24	12.35000 -0.13	12.68	12.26	12.45	934,786
20 Feb 24	12.47500 -0.33	12.77	12.44	12.73	844,162
19 Feb 24	12.80500 -0.09	12.97	12.72	12.86	517,431
16 Feb 24	12.89000 -0.13	13.19	12.83	13.13	874,059
15 Feb 24	13.02500 +0.23	13.16	12.77	12.81	1,016,419
14 Feb 24	12.79500 -0.26	13.04	12.77	12.93	780,665
13 Feb 24	13.05000 +0.07	13.38	13.02	13.07	1,203,830
12 Feb 24	12.98000 +0.35	13.02	12.64	12.65	858,577
09 Feb 24	12.63000 +0.11	12.77	12.52	12.55	718,548
08 Feb 24	12.51500 +0.01	12.62	12.26	12.50	851,126
07 Feb 24	12.51000 -0.18	12.78	12.48	12.68	654,796
06 Feb 24	12.69000 +0.36	12.72	12.15	12.22	1,493,171
05 Feb 24	12.33000 -0.22	12.65	12.28	12.56	1,323,899
02 Feb 24	12.55000 -0.19	12.86	12.50	12.81	702,802
01 Feb 24	12.74000 -0.32	13.01	12.69	12.92	1,282,868
31 Jan 24	13.06500 -0.13	13.23	12.92	13.16	1,179,861
30 Jan 24	13.19000 -0.27	13.50	13.14	13.47	793,452
29 Jan 24	13.45500 +0.14	13.52	13.23	13.32	748,959
26 Jan 24	13.32000 +0.29	13.53	13.04	13.04	993,346
25 Jan 24	13.03000 -0.11	13.22	13.00	13.10	606,988
24 Jan 24	13.14000 +0.07	13.20	12.98	13.15	592,149
23 Jan 24	13.07000 +0.28	13.13	12.78	12.81	886,834
22 Jan 24	12.78500 -0.02	12.97	12.73	12.85	667,808
19 Jan 24	12.80000 -0.10	13.02	12.63	12.97	965,303
18 Jan 24	12.90000 -0.01	12.98	12.80	12.94	710,704
17 Jan 24	12.90500 -0.20	13.03	12.76	12.98	1,140,383
16 Jan 24	13.11000 -0.14	13.23	13.07	13.14	728,247
15 Jan 24	13.24500 +0.07	13.32	13.09	13.16	753,136
12 Jan 24	13.17000 -0.44	13.74	13.06	13.60	1,640,206
11 Jan 24	13.61000 +0.02	13.80	13.55	13.60	807,419
10 Jan 24	13.59000 -0.36	13.90	13.57	13.85	1,199,660
09 Jan 24	13.95000 -0.11	14.21	13.88	14.12	748,249
08 Jan 24	14.06000 +0.03	14.09	13.65	13.99	685,727
05 Jan 24	14.03500 -0.07	14.09	13.76	14.02	909,221
04 Jan 24	14.11000 -0.04	14.28	14.06	14.15	574,327
03 Jan 24	14.14500 -0.16	14.33	14.06	14.30	816,092
02 Jan 24	14.31000 +0.00	14.44	14.13	14.31	616,776
29 Dec 23	14.31000 -0.06	14.35	14.17	14.30	366,984
28 Dec 23	14.37500 -0.19	14.62	14.36	14.59	668,946
27 Dec 23	14.56000 +0.15	14.90	14.44	14.49	1,076,790
22 Dec 23	14.41000 -0.07	14.68	14.37	14.49	700,814
21 Dec 23	14.48000 +0.20	14.52	14.11	14.19	777,265
20 Dec 23	14.28000 +0.01	14.49	14.10	14.30	1,036,791
19 Dec 23	14.27000 +0.15	14.30	14.01	14.03	1,347,535
18 Dec 23	14.12000 +0.13	14.28	13.94	13.94	823,454
15 Dec 23	13.99500 -0.13	14.31	13.94	14.14	2,074,700
14 Dec 23	14.12500 +0.52	14.25	13.61	13.75	2,327,424
13 Dec 23	13.60500 +0.03	13.67	13.38	13.50	768,347
12 Dec 23	13.57000 -0.16	13.81	13.41	13.74	1,064,394
11 Dec 23	13.72500 +0.07	13.79	13.47	13.53	827,625
08 Dec 23	13.66000 +0.02	13.82	13.58	13.65	696,569
07 Dec 23	13.64000 -0.09	13.82	13.40	13.61	638,095
06 Dec 23	13.73000 +0.20	13.73	13.49	13.55	806,332
05 Dec 23	13.53000 +0.11	13.61	13.27	13.40	807,517
04 Dec 23	13.42000 -0.30	13.72	13.40	13.64	1,065,629
01 Dec 23	13.72000 +0.12	13.73	13.35	13.73	1,185,988
30 Nov 23	13.60000 -0.72	14.23	13.55	13.94	2,390,647
29 Nov 23	14.32000 -0.11	14.49	14.27	14.41	685,286
28 Nov 23	14.43000 -0.13	14.66	14.31	14.56	642,841
27 Nov 23	14.55500 -0.15	14.72	14.52	14.65	509,780
24 Nov 23	14.70500 +0.10	14.76	14.40	14.52	704,458
23 Nov 23	14.60000 +0.25	14.60	14.28	14.39	840,844
22 Nov 23	14.35000 -0.06	14.49	14.27	14.47	408,271
21 Nov 23	14.41000 -0.20	14.71	14.34	14.60	797,073
20 Nov 23	14.61000 -0.06	14.81	14.49	14.69	853,988
17 Nov 23	14.66500 +0.03	14.97	14.60	14.60	883,636
16 Nov 23	14.63500 -0.81	15.34	14.57	15.10	1,864,078
15 Nov 23	15.44500 +0.39	15.55	14.98	14.98	1,286,927
14 Nov 23	15.05500 +0.95	15.16	14.47	14.56	2,843,604
13 Nov 23	14.11000 -0.11	14.26	14.02	14.26	1,255,501
10 Nov 23	14.21500 -0.31	14.51	14.12	14.44	1,115,038
09 Nov 23	14.52000 +0.18	14.86	14.32	14.36	1,762,700
08 Nov 23	14.34500 -0.19	14.46	14.13	14.30	1,442,804
07 Nov 23	14.54000 -0.19	14.73	14.38	14.60	1,820,432
06 Nov 23	14.72500 -1.06	15.31	14.56	15.31	3,450,073
03 Nov 23	15.79000 -0.13	16.19	15.69	15.99	772,780
02 Nov 23	15.92000 +0.30	16.08	15.67	15.70	1,114,859
01 Nov 23	15.62500 -0.24	15.97	15.37	15.88	936,083
31 Oct 23	15.87000 -0.25	16.33	15.85	16.10	848,004
30 Oct 23	16.12000 +0.02	16.27	16.08	16.17	315,311
27 Oct 23	16.10000 -0.14	16.45	15.84	16.27	1,011,041
26 Oct 23	16.23500 +0.27	16.31	15.82	15.85	1,079,503
25 Oct 23	15.96500 -0.09	16.16	15.62	16.16	899,095
24 Oct 23	16.06000 -0.20	16.34	15.95	16.25	793,791
23 Oct 23	16.26500 -0.18	16.49	15.90	16.49	935,050
20 Oct 23	16.44000 -0.20	16.60	16.26	16.50	850,020
19 Oct 23	16.64000 -0.19	16.84	16.54	16.73	613,762
18 Oct 23	16.83500 +0.03	17.05	16.77	16.86	429,063
17 Oct 23	16.80500 +0.10	16.86	16.44	16.64	525,646
16 Oct 23	16.70500 -0.15	17.19	16.64	16.95	466,950
13 Oct 23	16.85500 +0.40	17.14	16.44	16.44	1,213,402
12 Oct 23	16.46000 -0.20	16.88	16.45	16.75	450,971
11 Oct 23	16.66000 -0.11	17.10	16.66	16.70	697,441
10 Oct 23	16.77500 +0.32	17.06	16.58	16.58	953,932
09 Oct 23	16.45000 +0.26	16.50	15.98	16.10	948,731
06 Oct 23	16.19000 +0.01	16.30	16.02	16.18	661,612
05 Oct 23	16.18500 -0.02	16.31	16.05	16.22	462,321
04 Oct 23	16.20000 +0.03	16.31	15.84	15.91	647,497
03 Oct 23	16.16500 -0.61	16.74	16.12	16.74	1,221,672
02 Oct 23	16.77500 -0.41	17.32	16.68	17.27	806,647
29 Sep 23	17.18000 +0.20	17.51	17.05	17.05	827,430
28 Sep 23	16.98000 +0.07	17.01	16.44	16.85	647,832
27 Sep 23	16.90500 +0.05	17.07	16.77	16.80	608,686
26 Sep 23	16.85500 -0.22	17.06	16.60	17.02	809,619
25 Sep 23	17.07000 -0.38	17.44	16.88	17.40	967,042
22 Sep 23	17.44500 -0.16	17.68	17.43	17.52	474,705
21 Sep 23	17.60500 -0.17	17.78	17.40	17.60	829,964
20 Sep 23	17.77000 +0.16	18.06	17.62	17.66	794,880
19 Sep 23	17.61500 +0.05	17.76	17.48	17.50	450,856
18 Sep 23	17.56500 -0.01	17.73	17.35	17.60	657,654
15 Sep 23	17.58000 +0.07	17.79	17.47	17.60	798,261
14 Sep 23	17.51000 +0.32	17.51	17.25	17.26	804,191
13 Sep 23	17.19500 +0.15	17.31	17.01	17.01	537,683
12 Sep 23	17.05000 -0.54	17.59	17.00	17.55	978,941
11 Sep 23	17.59000 +0.24	17.70	17.42	17.46	567,157
08 Sep 23	17.35000 -0.20	17.68	17.30	17.58	747,057
07 Sep 23	17.55000 -0.11	17.73	17.43	17.60	470,446
06 Sep 23	17.65500 +0.11	18.07	17.44	17.51	616,771
05 Sep 23	17.54000 +0.06	17.74	17.41	17.41	452,968
04 Sep 23	17.48000 -0.02	17.63	17.43	17.58	345,308
01 Sep 23	17.50500 +0.15	17.77	17.42	17.42	448,996
31 Aug 23	17.35000 -0.04	17.61	17.31	17.50	589,314
30 Aug 23	17.39000 -0.03	17.65	17.39	17.45	511,090
29 Aug 23	17.42000 +0.15	17.47	17.26	17.33	436,748
28 Aug 23	17.27500 +0.14	17.41	17.13	17.24	472,890
25 Aug 23	17.14000 +0.05	17.25	17.06	17.06	465,442
24 Aug 23	17.09000 -0.21	17.50	16.98	17.41	784,479
23 Aug 23	17.30000 -0.20	17.78	17.20	17.59	599,659
22 Aug 23	17.50000 -0.07	17.60	17.44	17.52	595,694
21 Aug 23	17.56500 +0.05	17.78	17.52	17.55	310,205
18 Aug 23	17.52000 -0.17	17.65	17.28	17.64	653,513
17 Aug 23	17.69000 -0.07	17.77	17.55	17.64	446,916
16 Aug 23	17.76500 +0.22	17.82	17.36	17.40	354,826
15 Aug 23	17.54000 -0.36	17.99	17.53	17.90	672,708
14 Aug 23	17.90000 +0.01	17.92	17.69	17.77	661,944
11 Aug 23	17.88500 -0.19	18.32	17.80	18.00	633,964
10 Aug 23	18.08000 +0.18	18.47	17.25	17.67	1,305,345
09 Aug 23	17.90000 +0.04	18.09	17.66	18.02	581,514
08 Aug 23	17.86000 -0.22	18.15	17.76	17.90	609,902
07 Aug 23	18.08500 +0.35	18.38	17.90	17.96	1,308,770
04 Aug 23	17.73000 +0.18	17.80	17.28	17.52	833,149
03 Aug 23	17.54500 +0.41	17.56	16.81	17.02	950,124
02 Aug 23	17.14000 -0.11	17.30	16.77	17.12	790,815
01 Aug 23	17.24500 -0.08	17.43	17.16	17.27	601,198
31 Jul 23	17.32500 +0.11	17.54	17.33	17.36	627,576
28 Jul 23	17.22000 -0.07	17.44	17.08	17.20	560,151
27 Jul 23	17.29000 -0.54	17.55	17.18	17.47	1,206,246
26 Jul 23	17.83500 -0.31	18.20	17.10	18.11	1,407,563
25 Jul 23	18.14000 +0.20	18.30	17.81	18.00	704,240
24 Jul 23	17.93500 +0.20	17.97	17.58	17.63	590,884
21 Jul 23	17.73000 -0.26	18.09	17.61	17.96	598,865
20 Jul 23	17.99000 +0.58	18.48	17.75	17.75	1,596,850
19 Jul 23	17.40500 +0.47	17.45	16.75	16.89	1,120,915
18 Jul 23	16.94000 +0.49	17.03	16.27	16.42	1,065,728
17 Jul 23	16.45500 +0.12	16.56	16.16	16.19	659,768
14 Jul 23	16.33500 -0.25	16.57	16.26	16.47	671,702
13 Jul 23	16.58000 -0.01	16.69	16.43	16.57	730,193
12 Jul 23	16.59000 -0.15	16.87	16.53	16.83	1,369,871
11 Jul 23	16.74000 +0.22	16.85	16.41	16.61	1,056,465
10 Jul 23	16.52500 +0.29	16.65	16.17	16.17	945,664
07 Jul 23	16.23500 +0.62	16.24	15.70	15.70	853,734
06 Jul 23	15.62000 -0.48	16.10	15.59	15.95	755,762
05 Jul 23	16.10000 -0.16	16.13	15.87	16.13	672,274
04 Jul 23	16.26000 +0.09	16.40	15.93	16.19	662,109
03 Jul 23	16.17500 +0.22	16.24	15.90	16.15	628,526
30 Jun 23	15.95500 +0.39	16.06	15.66	15.66	1,056,771
29 Jun 23	15.56000 -0.03	15.68	15.46	15.54	388,071
28 Jun 23	15.59500 +0.06	15.79	15.44	15.65	807,966
27 Jun 23	15.54000 -0.40	16.20	15.39	16.09	1,028,222
26 Jun 23	15.94000 +0.09	15.98	15.54	15.88	519,924
23 Jun 23	15.85000 -0.07	16.10	15.60	15.77	708,429
22 Jun 23	15.92000 +0.20	16.26	15.52	15.55	1,113,335
21 Jun 23	15.71500 +0.40	15.74	15.22	15.31	871,442
20 Jun 23	15.31000 -0.15	15.63	15.23	15.34	824,063
19 Jun 23	15.46000 -0.22	15.73	15.35	15.60	792,540
16 Jun 23	15.68000 +0.13	16.03	15.49	15.60	2,456,456
15 Jun 23	15.55500 +0.41	15.56	14.94	14.94	1,549,659
14 Jun 23	15.14000 -0.76	15.99	14.35	15.94	4,416,548
13 Jun 23	15.89500 +0.17	15.96	15.65	15.87	903,137
12 Jun 23	15.73000 +0.28	15.77	15.48	15.50	1,142,400
09 Jun 23	15.45000 -0.24	15.54	15.28	15.54	1,035,597
08 Jun 23	15.69000 +0.09	15.85	15.50	15.60	765,896
07 Jun 23	15.59500 +0.51	15.85	15.27	15.30	1,576,615
06 Jun 23	15.08500 -0.40	15.50	14.77	15.42	1,774,388
05 Jun 23	15.48500 +0.15	15.60	15.36	15.50	848,546
02 Jun 23	15.33500 +0.36	15.41	15.06	15.09	1,263,065
01 Jun 23	14.97500 -0.07	15.13	14.59	15.10	1,091,348
31 May 23	15.05000 -0.18	15.32	14.86	15.13	1,879,223
30 May 23	15.23000 -1.13	16.30	15.19	16.27	2,476,225
29 May 23	16.35500 +0.20	16.50	16.30	16.30	541,162
26 May 23	16.15500 +0.03	16.27	15.93	16.07	1,002,726
25 May 23	16.13000 -0.14	16.38	16.12	16.29	1,092,017
24 May 23	16.27000 -0.32	16.56	16.22	16.55	935,587
23 May 23	16.59500 +0.07	16.84	16.52	16.53	1,031,014
22 May 23	16.52500 -0.12	16.70	16.48	16.61	752,294
19 May 23	16.64500 -0.06	17.04	16.65	16.75	863,211
18 May 23	16.70500 -0.06	17.08	16.57	16.90	1,032,980
17 May 23	16.76500 +0.19	16.89	16.41	16.45	1,242,832
16 May 23	16.57000 -0.12	16.86	16.48	16.66	1,121,044
15 May 23	16.69000 +0.10	16.91	16.50	16.67	1,097,167
12 May 23	16.59500 +0.42	16.67	16.12	16.18	1,456,909
11 May 23	16.17000 -1.66	16.94	16.16	16.88	2,242,566
10 May 23	17.83000 +0.30	17.90	17.57	17.60	1,587,905
09 May 23	17.53500 -0.30	17.59	16.68	17.22	3,643,256
08 May 23	17.83000 +0.16	17.91	17.63	17.76	868,388
05 May 23	17.66500 +0.56	17.75	16.97	17.14	1,391,532
04 May 23	17.11000 -0.64	17.92	16.91	17.80	1,396,884
03 May 23	17.75000 +0.13	17.86	17.51	17.83	712,600
02 May 23	17.62000 -0.47	18.36	17.57	18.15	830,522
28 Apr 23	18.09000 +0.16	18.11	17.20	17.94	1,641,779
27 Apr 23	17.93500 -0.15	18.14	17.73	18.10	849,263
26 Apr 23	18.08500 +0.13	18.22	17.89	17.96	750,534
25 Apr 23	17.95500 -0.71	18.61	17.72	18.61	1,739,915
24 Apr 23	18.66500 +0.21	18.67	18.24	18.45	450,932
21 Apr 23	18.46000 -0.23	18.67	18.36	18.66	872,740
20 Apr 23	18.68500 -0.36	19.03	18.62	19.00	666,188
19 Apr 23	19.05000 +0.07	19.05	18.68	19.00	750,313
18 Apr 23	18.98000 -0.05	19.30	18.96	19.00	870,006
17 Apr 23	19.03000 +0.20	19.12	18.93	19.00	593,341
14 Apr 23	18.82500 -0.01	19.13	18.77	18.85	912,537
13 Apr 23	18.83500 -0.42	19.27	18.78	19.27	888,242
12 Apr 23	19.25000 +0.15	19.42	19.06	19.20	580,885
11 Apr 23	19.10000 +0.53	19.25	18.91	18.91	754,980
06 Apr 23	18.57000 +0.22	18.90	18.51	18.57	900,022
05 Apr 23	18.35500 -0.91	19.06	18.05	18.76	2,907,214
04 Apr 23	19.26000 -0.31	19.65	19.14	19.64	971,442
03 Apr 23	19.56500 -0.03	19.72	19.38	19.61	529,509
31 Mar 23	19.59500 -0.14	20.00	19.52	19.75	617,488
30 Mar 23	19.73500 +0.43	20.02	19.20	19.32	1,323,791
29 Mar 23	19.31000 +0.46	19.34	18.83	18.95	914,669
28 Mar 23	18.85000 +0.18	19.08	18.74	18.90	616,333
27 Mar 23	18.67500 -0.44	19.42	18.34	19.31	1,364,854
24 Mar 23	19.11000 -0.22	19.16	18.70	19.01	1,858,466
23 Mar 23	19.33000 +0.16	19.47	18.95	19.14	1,364,019
22 Mar 23	19.17000 -1.12	20.31	19.17	20.31	1,363,740
21 Mar 23	20.29000 +0.98	20.39	19.52	19.61	1,361,718
20 Mar 23	19.31000 -0.18	19.35	18.42	19.21	1,916,506
17 Mar 23	19.49000 -0.44	20.12	19.40	19.95	2,335,832
16 Mar 23	19.93000 -0.63	20.92	19.49	20.82	2,359,247
15 Mar 23	20.56000 -0.92	22.37	20.46	21.50	2,611,433
14 Mar 23	21.48000 +1.10	21.67	19.92	20.50	2,727,880
13 Mar 23	20.38000 -0.70	21.49	20.23	21.47	1,716,117
10 Mar 23	21.08000 -0.21	21.14	20.66	20.91	894,120
09 Mar 23	21.29000 -0.39	22.12	21.16	21.68	1,001,443
08 Mar 23	21.68000 +0.07	21.76	21.29	21.51	864,968
07 Mar 23	21.61000 -0.64	22.22	21.59	22.22	1,175,688
06 Mar 23	22.25000 -0.25	22.55	22.00	22.53	960,480
03 Mar 23	22.50000 +0.17	22.88	22.34	22.42	913,349
02 Mar 23	22.33000 -0.36	22.55	22.01	22.49	829,327
01 Mar 23	22.69000 +0.20	22.90	22.50	22.64	882,401
28 Feb 23	22.49000 -0.12	22.59	21.98	22.55	1,125,419
27 Feb 23	22.61000 +0.08	22.92	22.37	22.85	1,188,870
24 Feb 23	22.53000 +0.61	22.84	21.77	21.94	2,079,212
23 Feb 23	21.92000 +0.73	21.94	21.12	21.31	1,250,957
22 Feb 23	21.19000 -0.22	21.24	20.65	20.99	965,393
21 Feb 23	21.41000 -0.26	21.86	21.22	21.57	606,153
20 Feb 23	21.67000 +0.17	21.71	21.50	21.57	312,285
17 Feb 23	21.50000 +0.19	21.79	21.00	21.13	789,689
16 Feb 23	21.31000 +0.47	21.37	20.57	20.84	1,421,386
15 Feb 23	20.84000 -0.03	21.04	20.71	20.90	617,791
14 Feb 23	20.87000 -0.45	21.39	20.70	21.39	963,454
13 Feb 23	21.32000 -0.04	21.82	21.20	21.43	766,836
10 Feb 23	21.36000 -0.16	21.43	20.72	21.40	1,025,328
09 Feb 23	21.52000 -0.07	21.94	21.44	21.79	765,890
08 Feb 23	21.59000 +0.17	22.35	21.46	21.53	1,113,171
07 Feb 23	21.42000 +0.12	21.49	21.12	21.27	599,341
06 Feb 23	21.30000 -0.11	21.45	21.18	21.37	504,140
03 Feb 23	21.41000 +0.04	21.69	21.09	21.40	1,040,785
02 Feb 23	21.37000 -0.15	21.72	21.15	21.52	1,095,012
01 Feb 23	21.52000 -0.44	22.02	21.15	22.02	1,422,245
31 Jan 23	21.96000 -0.06	22.20	21.83	22.03	705,730
30 Jan 23	22.02000 -0.40	22.36	21.86	22.31	653,553
27 Jan 23	22.42000 +0.01	22.65	22.34	22.45	620,734
26 Jan 23	22.41000 +0.86	22.58	21.60	21.60	1,112,156
25 Jan 23	21.55000 -0.19	21.91	21.31	21.79	558,900
24 Jan 23	21.74000 -0.53	22.32	21.59	22.32	949,688
23 Jan 23	22.27000 +0.20	22.38	21.88	22.10	695,402
20 Jan 23	22.07000 +0.08	22.26	21.70	22.23	581,700
19 Jan 23	21.99000 -1.02	22.94	21.62	22.81	1,279,942
18 Jan 23	23.01000 +0.39	23.18	22.08	22.52	1,349,389
17 Jan 23	22.62000 +1.63	22.77	21.05	21.09	2,299,492
16 Jan 23	20.99000 +0.23	21.04	20.67	20.83	665,958
13 Jan 23	20.76000 -0.01	21.17	20.67	20.84	1,078,534
12 Jan 23	20.77000 +0.62	20.94	20.30	20.30	1,056,074
11 Jan 23	20.15000 -0.02	20.33	19.85	20.29	695,172
10 Jan 23	20.17000 -0.17	20.62	19.97	20.10	1,109,476
09 Jan 23	20.34000 +0.41	20.76	19.97	20.03	1,576,447
06 Jan 23	19.93500 +0.83	19.97	19.17	19.19	1,408,792
05 Jan 23	19.10000 +0.23	19.19	18.74	18.84	775,389
04 Jan 23	18.87000 -0.02	19.02	18.59	19.02	1,210,338
03 Jan 23	18.89500 -0.43	19.33	18.78	19.33	766,362
02 Jan 23	19.32500 +0.95	19.50	18.50	18.50	1,056,023
30 Dec 22	18.37500 -0.41	18.76	18.32	18.72	427,280
29 Dec 22	18.78000 +0.19	18.80	18.44	18.55	579,571
28 Dec 22	18.59000 -0.57	19.16	18.48	19.16	755,985
27 Dec 22	19.16000 -0.01	19.44	19.05	19.44	291,338
23 Dec 22	19.17000 +0.49	19.18	18.67	18.67	512,466
22 Dec 22	18.68000 -0.25	19.26	18.65	18.94	387,690
21 Dec 22	18.93500 -0.07	19.38	18.80	19.09	816,038
20 Dec 22	19.00000 +0.17	19.08	18.48	18.62	689,515
19 Dec 22	18.83500 +0.18	18.95	18.52	18.60	524,674
16 Dec 22	18.65000 -0.33	18.99	18.34	18.97	1,615,797
15 Dec 22	18.97500 +0.04	19.12	18.57	18.75	845,602
14 Dec 22	18.93500 +0.05	18.98	18.36	18.80	1,478,185
13 Dec 22	18.89000 -0.07	19.32	18.78	19.06	900,965
12 Dec 22	18.96000 -0.64	19.42	18.62	19.42	1,218,983
09 Dec 22	19.59500 +0.27	19.78	19.12	19.30	653,573
08 Dec 22	19.32000 +0.17	19.42	18.52	19.00	1,253,452
07 Dec 22	19.15000 -1.45	20.49	19.15	20.36	2,188,954
06 Dec 22	20.60000 +0.29	20.66	20.11	20.22	614,193
05 Dec 22	20.31000 -0.17	20.93	20.31	20.44	804,149
02 Dec 22	20.48000 -0.27	20.72	20.17	20.68	1,113,071
01 Dec 22	20.75000 -0.22	21.14	20.59	21.03	574,993
30 Nov 22	20.97000 -0.12	21.47	20.69	21.42	1,051,955
29 Nov 22	21.09000 -0.39	21.50	20.70	21.49	692,241
28 Nov 22	21.48000 -0.02	21.54	21.09	21.36	576,993
25 Nov 22	21.50000 +0.28	21.60	20.95	21.14	493,565
24 Nov 22	21.22000 +0.58	21.50	20.66	20.66	701,069
23 Nov 22	20.64000 -0.33	21.20	20.49	21.05	530,748
22 Nov 22	20.97000 +0.81	20.99	20.28	20.28	566,669
21 Nov 22	20.16000 -0.49	20.59	19.95	20.54	679,398
18 Nov 22	20.65000 +0.16	20.83	20.35	20.51	563,120
17 Nov 22	20.49000 -0.48	20.83	20.17	20.71	1,130,740
16 Nov 22	20.97000 -0.85	21.97	20.78	21.80	1,128,411
15 Nov 22	21.82000 -0.43	22.58	21.72	22.12	907,658
14 Nov 22	22.25000 +1.04	22.25	21.17	21.25	1,130,506
11 Nov 22	21.21000 -0.55	21.88	20.79	21.50	1,706,354
10 Nov 22	21.76000 +0.28	22.48	20.26	21.00	1,312,289
09 Nov 22	21.48000 -0.58	22.06	21.38	22.05	557,395
08 Nov 22	22.06000 +0.32	22.07	21.33	21.69	438,832
07 Nov 22	21.74000 +0.31	21.97	21.17	21.31	568,007
04 Nov 22	21.43000 -0.07	22.49	21.29	21.78	756,811
03 Nov 22	21.50000 -1.58	22.72	21.11	22.49	1,658,592
02 Nov 22	23.08000 +0.38	23.28	22.10	22.80	1,090,832
01 Nov 22	22.70000 +0.34	22.91	22.42	22.72	397,593
31 Oct 22	22.36000 +0.11	22.89	22.24	22.50	474,386
28 Oct 22	22.25000 -0.46	22.79	22.23	22.37	607,010
27 Oct 22	22.71000 -0.49	23.95	22.44	23.36	674,298
26 Oct 22	23.20000 +1.26	23.35	22.21	22.23	1,084,281
25 Oct 22	21.94000 -0.06	22.37	21.40	22.03	693,910
24 Oct 22	22.00000 +0.22	22.21	21.35	21.91	546,725
21 Oct 22	21.78000 -0.36	22.19	21.32	21.82	895,045
20 Oct 22	22.14000 +1.36	22.44	20.80	20.80	1,145,561
19 Oct 22	20.78000 -0.29	21.30	20.57	21.21	583,621
18 Oct 22	21.07000 +0.80	21.43	20.02	20.55	752,131
17 Oct 22	20.27000 +0.54	20.62	19.72	19.80	726,485
14 Oct 22	19.73000 -1.03	21.64	19.73	21.22	841,074
13 Oct 22	20.76000 +0.89	20.76	19.69	19.81	986,440
12 Oct 22	19.87500 -1.22	21.15	19.64	21.10	1,093,311
11 Oct 22	21.09000 -1.10	21.98	21.01	21.98	720,362
10 Oct 22	22.19000 +1.24	22.24	20.56	20.69	1,080,012
07 Oct 22	20.95000 +0.13	21.09	20.48	20.77	521,544
06 Oct 22	20.82000 +0.33	20.98	20.26	20.59	525,698
05 Oct 22	20.49000 -0.67	21.23	20.44	20.90	591,393
04 Oct 22	21.16000 +1.00	21.17	20.45	20.50	786,966
03 Oct 22	20.16000 +0.76	20.17	19.13	19.13	553,363
30 Sep 22	19.40000 +0.53	19.67	19.00	19.00	865,350
29 Sep 22	18.86500 +0.05	19.56	18.56	18.83	904,037
28 Sep 22	18.81500 -0.47	18.93	18.11	18.49	1,003,804
27 Sep 22	19.28500 +0.29	19.45	18.69	19.06	988,628
26 Sep 22	18.99500 -0.38	19.25	17.52	19.00	2,446,198
23 Sep 22	19.37000 -1.65	21.08	19.23	21.00	1,234,881
22 Sep 22	21.02000 -0.33	21.45	20.77	20.90	473,295
21 Sep 22	21.35000 +0.29	22.02	20.76	20.93	886,454
20 Sep 22	21.06000 +0.32	21.22	20.77	20.90	928,135
19 Sep 22	20.74000 +0.09	20.82	19.87	20.48	614,852
16 Sep 22	20.65000 -0.92	21.36	19.50	21.35	2,945,591
15 Sep 22	21.57000 -0.61	22.43	21.51	22.10	612,082
14 Sep 22	22.18000 -0.14	22.44	21.68	22.34	1,011,187
13 Sep 22	22.32000 -0.32	22.91	21.87	22.69	846,276
12 Sep 22	22.64000 -0.16	23.47	22.58	22.86	830,726
09 Sep 22	22.80000 +0.98	22.97	21.67	21.90	947,525
08 Sep 22	21.82000 -0.46	22.76	21.55	22.48	902,020
07 Sep 22	22.28000 +0.29	22.32	21.13	21.80	646,539
06 Sep 22	21.99000 -0.10	22.55	21.83	22.11	417,165
05 Sep 22	22.09000 -0.69	22.78	21.91	22.10	798,168
02 Sep 22	22.78000 +0.46	22.93	22.11	22.45	715,108
01 Sep 22	22.32000 -0.38	22.50	21.69	22.50	1,004,399
31 Aug 22	22.70000 +0.15	23.04	22.14	22.85	1,159,870
30 Aug 22	22.55000 -1.97	24.87	22.51	24.71	1,617,557
29 Aug 22	24.52000 +0.64	24.85	23.47	23.70	916,418
26 Aug 22	23.88000 +0.13	24.89	23.72	23.79	1,513,523
25 Aug 22	23.75000 +1.68	23.79	22.23	22.23	1,442,777
24 Aug 22	22.07000 -0.02	22.31	21.81	22.06	651,707
23 Aug 22	22.09000 +0.39	22.15	21.36	21.36	726,469
22 Aug 22	21.70000 -0.79	22.40	21.39	22.39	927,204
19 Aug 22	22.49000 -1.20	23.64	22.12	23.54	1,667,581
18 Aug 22	23.69000 +0.33	23.88	22.91	23.32	823,959
17 Aug 22	23.36000 +0.76	23.79	22.80	22.80	1,535,307
16 Aug 22	22.60000 +0.75	22.71	21.90	21.90	1,102,046
15 Aug 22	21.85000 +0.72	21.97	21.26	21.26	873,723
12 Aug 22	21.13000 +0.11	21.25	19.82	20.82	1,657,975
11 Aug 22	21.02000 +0.67	21.59	20.16	20.81	1,618,291
10 Aug 22	20.35000 -0.14	20.64	20.15	20.44	1,094,891
09 Aug 22	20.49000 -0.66	21.23	20.33	21.18	1,127,944
08 Aug 22	21.15000 -0.69	22.08	21.15	22.00	1,181,625
05 Aug 22	21.84000 +0.13	21.91	21.53	21.60	610,106
04 Aug 22	21.71000 +0.09	22.00	21.52	21.73	590,933
03 Aug 22	21.62000 -0.12	22.19	21.48	21.90	1,058,416
02 Aug 22	21.74000 +1.22	22.06	20.18	20.33	1,337,287
01 Aug 22	20.52000 -0.09	21.44	20.52	20.55	1,320,952
29 Jul 22	20.61000 +0.35	20.68	20.19	20.35	716,847
28 Jul 22	20.26000 +0.25	20.77	20.10	20.21	530,994
27 Jul 22	20.01000 -0.29	20.55	19.68	20.38	683,796
26 Jul 22	20.30000 -0.08	20.81	20.19	20.51	514,573
25 Jul 22	20.38000 +0.00	20.49	20.00	20.19	455,165
22 Jul 22	20.38000 -0.09	20.63	20.12	20.39	451,193
21 Jul 22	20.47000 -0.28	20.88	20.20	20.74	673,342
20 Jul 22	20.75000 -0.11	21.42	20.32	21.07	1,179,949
19 Jul 22	20.86000 +0.51	21.07	19.83	20.14	1,301,555
18 Jul 22	20.35000 +0.90	20.51	19.56	19.65	781,884
15 Jul 22	19.45500 +0.27	19.65	19.07	19.29	761,126
14 Jul 22	19.18500 -1.60	20.90	19.18	20.66	1,231,374
13 Jul 22	20.78000 -0.06	21.00	20.19	20.75	691,714
12 Jul 22	20.84000 +0.21	21.19	20.25	20.41	1,005,012
11 Jul 22	20.63000 -0.22	20.96	19.98	20.21	783,066
08 Jul 22	20.85000 +0.45	21.00	19.96	20.21	1,067,273
07 Jul 22	20.40000 +0.97	20.51	19.34	19.60	1,214,422
06 Jul 22	19.43000 -0.08	19.99	18.90	19.34	1,592,662
05 Jul 22	19.51000 -2.09	21.84	19.25	21.77	2,692,438
04 Jul 22	21.60000 -0.14	22.18	21.58	21.83	769,673
01 Jul 22	21.74000 -1.45	23.11	21.37	23.00	1,657,140
30 Jun 22	23.19000 -0.53	23.95	22.94	23.55	990,787
29 Jun 22	23.72000 -0.41	24.39	23.60	23.85	691,937
28 Jun 22	24.13000 +1.06	24.48	23.42	23.48	950,062
27 Jun 22	23.07000 -0.01	23.53	22.52	22.75	764,482
24 Jun 22	23.08000 +0.26	23.08	21.70	22.84	1,085,641
23 Jun 22	22.82000 -1.13	23.90	22.77	23.86	1,421,778
22 Jun 22	23.95000 -1.08	24.86	23.88	24.66	997,488
21 Jun 22	25.03000 +0.81	25.74	24.55	24.55	1,432,162
20 Jun 22	24.22000 +0.75	24.22	23.33	23.55	768,868
17 Jun 22	23.47000 -0.37	24.59	23.11	23.84	2,728,737
16 Jun 22	23.84000 -0.99	24.74	23.75	24.73	925,552
15 Jun 22	24.83000 -0.08	25.24	24.41	24.99	1,192,859
14 Jun 22	24.91000 +0.78	25.33	24.19	24.35	887,775
13 Jun 22	24.13000 -0.04	24.24	23.43	23.70	992,908
10 Jun 22	24.17000 -0.43	24.64	23.93	24.50	829,706
09 Jun 22	24.60000 -0.50	25.24	24.29	24.75	1,285,204
08 Jun 22	25.10000 -1.23	26.59	25.10	26.32	967,008
07 Jun 22	26.33000 -0.36	26.85	26.22	26.72	835,086
06 Jun 22	26.69000 +0.30	27.14	26.52	26.54	370,982
03 Jun 22	26.39000 -0.41	27.17	26.30	26.92	665,304
02 Jun 22	26.80000 +0.30	26.88	26.19	26.55	442,704
01 Jun 22	26.50000 +0.37	27.18	26.03	26.13	926,065
31 May 22	26.13000 +0.80	26.80	25.61	25.61	1,508,343
30 May 22	25.33000 +0.11	25.70	25.03	25.20	1,010,290
27 May 22	25.22000 -1.52	26.77	25.11	26.50	2,636,482
26 May 22	26.74000 -0.79	27.72	26.66	27.20	1,035,249
25 May 22	27.53000 -0.23	28.10	27.09	27.80	874,112
24 May 22	27.76000 -0.09	28.83	27.67	27.67	697,719
23 May 22	27.85000 -0.94	29.38	27.64	29.28	1,094,599
20 May 22	28.79000 -0.49	30.16	28.79	29.25	987,960
19 May 22	29.28000 +0.28	29.44	28.00	28.49	694,039
18 May 22	29.00000 -0.54	29.83	28.65	29.47	926,487
17 May 22	29.54000 -0.60	30.80	29.03	30.50	937,643
16 May 22	30.14000 +0.40	30.70	29.67	30.02	928,734
13 May 22	29.74000 +1.61	29.93	28.18	28.21	1,047,374
12 May 22	28.13000 -1.05	29.31	27.86	28.20	1,627,796
11 May 22	29.18000 -0.46	29.48	27.57	28.40	1,871,486
10 May 22	29.64000 -0.28	30.19	27.33	29.85	2,560,169
09 May 22	29.92000 -0.90	31.25	29.77	30.51	1,219,138
06 May 22	30.82000 -1.10	31.94	30.65	31.76	946,994
05 May 22	31.92000 -0.88	33.14	31.79	32.80	1,183,310
04 May 22	32.80000 +0.01	33.87	31.92	33.49	1,562,800
03 May 22	32.79000 +1.09	32.79	30.76	31.65	1,182,795
02 May 22	31.70000 -0.49	33.14	31.44	32.01	993,256
29 Apr 22	32.19000 +1.31	32.50	30.70	31.14	1,653,366
28 Apr 22	30.88000 -0.09	31.95	30.57	31.20	1,221,526
27 Apr 22	30.97000 +0.31	31.73	30.11	30.28	1,333,407
26 Apr 22	30.66000 +0.16	30.96	29.01	30.65	2,745,938
25 Apr 22	30.50000 -1.23	31.45	30.50	30.74	1,684,365
22 Apr 22	31.73000 -2.12	33.18	30.62	32.86	2,787,497
21 Apr 22	33.85000 -0.29	34.76	33.70	34.12	1,209,482
20 Apr 22	34.14000 -0.02	34.18	33.12	34.00	1,562,073
19 Apr 22	34.16000 -1.20	36.45	33.63	35.85	2,032,327
14 Apr 22	35.36000 +1.37	35.46	33.80	34.36	1,769,972
13 Apr 22	33.99000 +1.60	35.24	32.38	32.50	2,974,810
12 Apr 22	32.39000 -0.38	32.71	31.68	32.33	1,363,771
11 Apr 22	32.77000 +0.32	33.38	32.01	32.50	1,657,562
08 Apr 22	32.45000 +2.82	32.70	30.73	30.73	3,859,313
07 Apr 22	29.63000 +0.28	29.83	28.93	29.25	1,196,346
06 Apr 22	29.35000 +0.35	29.99	28.88	29.09	2,049,647
05 Apr 22	29.00000 +1.04	29.00	27.55	27.69	1,384,667
04 Apr 22	27.96000 -0.15	29.20	27.96	28.20	1,140,004
01 Apr 22	28.11000 +0.66	28.35	27.03	27.30	1,346,471
31 Mar 22	27.45000 +0.06	27.74	26.76	27.31	1,685,836
30 Mar 22	27.39000 +1.74	27.39	25.52	25.92	2,499,160
29 Mar 22	25.65000 -2.92	28.93	24.76	28.20	5,775,379
28 Mar 22	28.57000 -1.09	30.07	28.36	29.80	1,732,072
25 Mar 22	29.66000 +0.64	29.91	28.45	28.96	1,539,914
24 Mar 22	29.02000 +0.27	29.62	27.98	28.91	2,251,540
23 Mar 22	28.75000 +1.21	28.93	27.42	27.60	2,119,684
22 Mar 22	27.54000 -0.12	28.00	27.13	28.00	1,897,918
21 Mar 22	27.66000 +2.30	27.77	25.44	25.44	2,438,267
18 Mar 22	25.36000 -0.23	25.77	25.01	25.60	1,866,453
17 Mar 22	25.59000 +1.60	25.59	24.02	24.09	2,541,694
16 Mar 22	23.99000 -0.73	24.97	23.76	24.90	2,391,524
15 Mar 22	24.72000 +0.92	24.73	23.90	23.94	1,887,844
14 Mar 22	23.80000 -0.29	24.06	23.22	23.98	1,924,450
11 Mar 22	24.09000 -0.31	24.75	23.41	24.50	2,374,392
10 Mar 22	24.40000 +2.40	24.42	21.51	22.01	3,123,493
09 Mar 22	22.00000 -0.14	23.17	21.43	22.90	2,433,462
08 Mar 22	22.14000 -1.58	24.10	21.89	23.63	2,732,970
07 Mar 22	23.72000 +0.91	24.26	22.61	22.69	4,154,250
04 Mar 22	22.81000 +0.05	23.20	21.67	22.71	2,571,207
03 Mar 22	22.76000 -0.20	23.46	22.61	23.20	1,206,572
02 Mar 22	22.96000 +0.45	23.67	22.48	22.48	2,326,706
01 Mar 22	22.51000 -0.43	23.59	22.48	22.96	2,325,968
28 Feb 22	22.94000 +1.14	23.06	21.40	21.54	2,739,389
25 Feb 22	21.80000 +1.12	21.80	20.71	20.89	1,731,160
24 Feb 22	20.68000 +0.20	20.72	19.23	19.44	3,083,589
23 Feb 22	20.48000 -0.47	21.44	20.22	21.10	1,900,171
22 Feb 22	20.95000 +0.31	21.14	19.73	20.00	2,070,329
21 Feb 22	20.64000 -0.39	21.35	20.57	21.15	1,888,315
18 Feb 22	21.03000 +0.19	21.50	20.86	20.90	2,208,904
17 Feb 22	20.84000 +0.45	21.18	20.37	20.40	2,732,699
16 Feb 22	20.39000 +0.52	20.39	19.79	19.97	1,208,037
15 Feb 22	19.86500 -0.09	20.27	19.58	19.89	1,740,522
14 Feb 22	19.96000 -0.45	20.44	19.83	20.05	1,886,819
11 Feb 22	20.41000 +0.48	20.53	19.68	19.72	1,786,599
10 Feb 22	19.93000 +0.03	20.13	19.59	19.95	1,416,793
09 Feb 22	19.90000 +0.84	20.15	19.14	19.21	3,540,372
08 Feb 22	19.06000 +0.35	19.47	18.85	18.92	1,859,429
07 Feb 22	18.71000 +0.06	19.39	18.48	18.91	1,686,247
04 Feb 22	18.65000 +0.42	18.70	17.29	18.35	2,777,815
03 Feb 22	18.22500 +0.72	18.34	17.58	17.63	3,085,339
02 Feb 22	17.50500 +0.24	17.83	17.38	17.42	1,226,966
01 Feb 22	17.26000 +0.53	17.26	16.77	16.88	871,483
31 Jan 22	16.73000 -0.45	17.40	16.68	17.36	967,421
28 Jan 22	17.18000 -0.14	17.39	16.76	17.26	829,333
27 Jan 22	17.32000 -0.17	17.51	17.13	17.24	957,688
26 Jan 22	17.49000 +0.97	17.62	16.85	16.90	1,410,717
25 Jan 22	16.52500 +0.32	16.58	15.82	16.31	1,482,219
24 Jan 22	16.21000 -0.79	16.80	15.98	16.80	1,647,284
21 Jan 22	16.99500 -0.51	17.31	16.61	17.19	1,271,671
20 Jan 22	17.50500 -0.15	17.67	17.38	17.56	1,020,432
19 Jan 22	17.65500 -1.26	18.60	16.95	18.50	3,179,049
18 Jan 22	18.92000 +0.81	18.97	18.00	18.06	1,940,839
17 Jan 22	18.11500 +0.15	18.28	17.97	18.06	1,043,545
14 Jan 22	17.97000 +0.32	18.06	17.51	17.79	1,415,918
13 Jan 22	17.65000 +0.67	17.82	17.09	17.18	1,611,230
12 Jan 22	16.97500 +0.53	17.18	16.35	16.60	1,577,740
11 Jan 22	16.44000 +0.25	16.55	16.13	16.30	760,494
10 Jan 22	16.19000 -0.05	16.61	16.07	16.38	971,066
07 Jan 22	16.24000 +0.24	16.25	15.90	15.91	659,201
06 Jan 22	15.99500 -0.13	16.14	15.76	15.88	718,888
05 Jan 22	16.12500 +0.43	16.21	15.56	15.60	1,170,093
04 Jan 22	15.69500 +0.59	15.84	15.12	15.18	1,396,186
03 Jan 22	15.10000 -0.09	15.31	15.01	15.31	967,288
30 Dec 21	15.18500 -0.02	15.30	15.08	15.20	344,491
29 Dec 21	15.20500 -0.09	15.33	15.10	15.27	454,288
28 Dec 21	15.29500 -0.04	15.57	15.24	15.35	528,779
27 Dec 21	15.33500 +0.37	15.40	14.94	14.95	612,056
23 Dec 21	14.96500 +0.15	15.13	14.80	14.84	630,269
22 Dec 21	14.81500 -0.62	15.46	14.61	15.36	2,121,348
21 Dec 21	15.43500 -0.03	15.73	15.35	15.69	637,625
20 Dec 21	15.47000 -0.32	15.82	15.31	15.50	1,000,590
17 Dec 21	15.79000 -0.53	16.32	15.70	16.25	3,356,815
16 Dec 21	16.31500 +0.19	16.55	16.16	16.40	952,777
15 Dec 21	16.12000 -0.21	16.43	16.11	16.30	712,564
14 Dec 21	16.33000 +0.31	16.53	16.05	16.05	1,275,048
13 Dec 21	16.02500 +0.00	16.39	15.97	16.15	941,313
10 Dec 21	16.02000 +0.28	16.14	15.52	15.65	1,005,415
09 Dec 21	15.74500 +0.03	15.94	15.60	15.77	486,988
08 Dec 21	15.71500 -0.19	16.10	15.61	15.87	1,047,714
07 Dec 21	15.91000 +0.86	15.93	15.16	15.20	1,310,846
06 Dec 21	15.05000 -0.70	15.90	15.05	15.87	1,551,582
03 Dec 21	15.75500 +0.26	15.95	15.58	15.68	1,231,461
02 Dec 21	15.50000 +0.12	15.54	15.06	15.20	1,091,680
01 Dec 21	15.38000 +0.36	15.96	15.02	15.21	1,490,835
30 Nov 21	15.02500 -0.01	15.39	14.75	14.80	1,388,013
29 Nov 21	15.03000 +0.42	15.35	14.89	14.99	1,143,415
26 Nov 21	14.61000 -0.92	15.15	14.60	15.15	1,408,796
25 Nov 21	15.53000 +0.10	15.62	15.41	15.55	369,108
24 Nov 21	15.42500 -0.13	15.62	15.27	15.50	960,926
23 Nov 21	15.55000 -0.26	15.81	15.38	15.48	1,145,738
22 Nov 21	15.81500 +0.71	15.84	14.91	15.09	1,412,634
19 Nov 21	15.10000 -0.05	15.51	14.98	15.18	983,863
18 Nov 21	15.15000 -0.11	15.53	15.01	15.26	1,063,697
17 Nov 21	15.26000 +0.64	15.35	14.62	14.62	1,609,231
16 Nov 21	14.62500 -0.15	14.99	14.57	14.78	888,720
15 Nov 21	14.78000 +0.30	14.79	14.37	14.52	944,291
12 Nov 21	14.48000 -0.08	15.20	14.43	14.59	1,719,754
11 Nov 21	14.56000 -0.74	14.97	13.41	14.86	5,378,350
10 Nov 21	15.30000 +0.07	15.38	15.07	15.30	748,420
09 Nov 21	15.23500 -0.04	15.50	15.07	15.21	891,580
08 Nov 21	15.27000 +0.19	15.35	15.09	15.17	708,296
05 Nov 21	15.08000 -0.27	15.44	14.97	15.31	832,200
04 Nov 21	15.35000 +0.09	15.55	15.14	15.41	1,065,173
03 Nov 21	15.26500 +0.48	15.45	14.78	14.80	1,178,832
02 Nov 21	14.79000 -0.50	15.32	14.69	15.25	1,565,910
01 Nov 21	15.29000 +0.39	15.34	14.98	15.00	1,286,870
29 Oct 21	14.89500 +0.11	15.23	14.47	14.70	1,554,754
28 Oct 21	14.78500 +0.56	14.81	13.93	14.35	2,567,444
27 Oct 21	14.22000 +0.88	14.32	13.36	13.47	2,352,790
26 Oct 21	13.34000 -0.72	14.30	12.70	14.09	4,371,969
25 Oct 21	14.06500 +0.23	14.20	13.84	13.85	906,519
22 Oct 21	13.83500 +0.34	13.90	13.44	13.49	682,128
21 Oct 21	13.49500 -0.14	13.68	13.40	13.45	657,223
20 Oct 21	13.63500 -0.09	13.66	13.18	13.65	1,167,155
19 Oct 21	13.72500 -0.46	14.26	13.64	14.22	1,129,346
18 Oct 21	14.19000 +0.11	14.24	13.86	14.03	667,328
15 Oct 21	14.07500 +0.06	14.35	13.99	14.07	975,757
14 Oct 21	14.01500 -0.13	14.52	13.91	14.23	855,839
13 Oct 21	14.14500 -0.23	14.51	14.06	14.41	841,010
12 Oct 21	14.38000 -0.13	14.50	14.09	14.32	1,066,245
11 Oct 21	14.51000 +0.51	14.52	13.94	14.02	1,174,101
08 Oct 21	14.00000 +0.13	14.21	13.87	13.87	1,134,518
07 Oct 21	13.87000 +0.38	13.88	13.52	13.78	831,582
06 Oct 21	13.49500 -0.45	13.81	13.23	13.81	1,422,039
05 Oct 21	13.95000 +0.16	13.98	13.68	13.88	1,013,227
04 Oct 21	13.78500 +0.03	14.07	13.71	13.77	1,262,135
01 Oct 21	13.75000 -0.20	13.75	13.28	13.61	1,299,566
30 Sep 21	13.95500 +0.42	13.98	13.51	13.62	1,107,095
29 Sep 21	13.53500 +0.14	13.70	13.43	13.45	717,681
28 Sep 21	13.39500 -0.45	13.91	13.35	13.80	1,387,994
27 Sep 21	13.84500 +0.76	13.95	13.39	13.50	2,077,275
24 Sep 21	13.09000 +0.11	13.25	12.94	12.95	1,051,482
23 Sep 21	12.97500 +0.15	13.15	12.84	12.98	808,230
22 Sep 21	12.83000 +0.48	12.86	12.49	12.65	877,967
21 Sep 21	12.35000 +0.11	12.55	12.23	12.34	849,747
20 Sep 21	12.24500 -0.47	12.49	12.04	12.45	1,293,729
17 Sep 21	12.71000 -0.61	13.42	12.71	13.35	3,089,165
16 Sep 21	13.32000 +0.40	13.45	12.91	12.94	2,147,023
15 Sep 21	12.91500 +0.44	13.02	12.43	12.48	2,095,005
14 Sep 21	12.47500 -0.10	12.60	12.41	12.54	717,047
13 Sep 21	12.58000 +0.42	12.60	12.15	12.18	1,285,578
10 Sep 21	12.16000 +0.19	12.26	11.86	11.99	836,403
09 Sep 21	11.97000 +0.06	12.01	11.53	11.85	1,017,443
08 Sep 21	11.91500 -0.27	12.15	11.91	12.14	998,516
07 Sep 21	12.18000 -0.32	12.65	12.15	12.49	1,009,354
06 Sep 21	12.50500 +0.28	12.64	12.33	12.41	874,916
03 Sep 21	12.22500 -0.02	12.48	12.14	12.16	897,450
02 Sep 21	12.25000 +0.25	12.39	11.98	12.01	1,113,930
01 Sep 21	12.00000 -0.07	12.22	11.91	12.21	1,027,892
31 Aug 21	12.07000 -0.03	12.33	12.02	12.14	796,296
30 Aug 21	12.10000 +0.00	12.27	12.07	12.15	567,839
27 Aug 21	12.10500 +0.17	12.15	11.89	11.91	947,971
26 Aug 21	11.93500 -0.10	12.09	11.90	12.00	547,873
25 Aug 21	12.04000 +0.34	12.06	11.64	11.75	1,171,891
24 Aug 21	11.70000 +0.25	11.84	11.48	11.49	832,880
23 Aug 21	11.45000 +0.23	11.58	11.31	11.39	772,801
20 Aug 21	11.21500 +0.07	11.28	11.10	11.15	1,081,770
19 Aug 21	11.14000 +0.01	11.23	10.91	10.95	1,528,605
18 Aug 21	11.13500 +0.11	11.26	10.97	11.15	1,248,998
17 Aug 21	11.02000 -0.48	11.45	10.95	11.45	2,522,534
16 Aug 21	11.50000 -0.32	12.07	11.44	11.73	1,781,500
13 Aug 21	11.82000 -0.19	12.09	11.44	12.00	3,162,209
12 Aug 21	12.01000 -1.03	13.14	11.94	13.10	4,612,690
11 Aug 21	13.04000 +0.06	13.23	12.86	13.08	997,144
10 Aug 21	12.98000 +0.61	13.07	12.31	12.40	1,873,699
09 Aug 21	12.37000 +0.28	12.40	12.03	12.08	693,482
06 Aug 21	12.09000 +0.03	12.30	12.03	12.13	501,552
05 Aug 21	12.06500 -0.33	12.35	12.01	12.25	806,939
04 Aug 21	12.39000 +0.07	12.61	12.27	12.42	1,336,694
03 Aug 21	12.32500 +0.46	12.34	11.67	11.88	1,964,450
02 Aug 21	11.86500 -0.23	12.21	11.82	12.20	829,004
30 Jul 21	12.09500 -0.09	12.20	11.89	12.10	782,357
29 Jul 21	12.18500 -0.05	12.39	12.10	12.31	779,518
28 Jul 21	12.23500 -0.08	12.34	12.14	12.32	389,330
27 Jul 21	12.31500 +0.01	12.31	12.10	12.23	595,512
26 Jul 21	12.30000 +0.18	12.34	12.07	12.09	567,690
23 Jul 21	12.12500 +0.37	12.27	11.94	11.95	992,809
22 Jul 21	11.75500 -0.14	12.09	11.73	11.98	673,311
21 Jul 21	11.90000 +0.14	12.08	11.62	11.96	1,186,482
20 Jul 21	11.76000 +0.06	12.12	11.43	11.90	2,045,507
19 Jul 21	11.70500 -0.44	12.09	11.65	12.06	1,375,811
16 Jul 21	12.14000 -0.18	12.57	12.01	12.39	1,057,468
15 Jul 21	12.32500 -0.07	12.53	12.10	12.34	879,624
14 Jul 21	12.40000 +0.26	12.59	12.09	12.11	652,432
13 Jul 21	12.13500 -0.14	12.35	12.05	12.27	692,792
12 Jul 21	12.27500 -0.14	12.47	12.06	12.43	926,833
09 Jul 21	12.41000 +0.44	12.48	12.03	12.05	1,149,985
08 Jul 21	11.97000 -0.39	12.21	11.85	12.20	1,277,595
07 Jul 21	12.36500 -0.11	12.69	12.02	12.62	2,116,116
06 Jul 21	12.47500 -0.39	13.35	12.34	12.91	2,860,787
05 Jul 21	12.87000 +0.64	12.89	12.22	12.22	1,796,969
02 Jul 21	12.22500 +0.21	12.28	11.97	12.00	1,158,684
01 Jul 21	12.01500 +0.54	12.04	11.56	11.59	1,374,873
30 Jun 21	11.48000 +0.41	11.64	11.11	11.26	1,397,794
29 Jun 21	11.06500 -0.22	11.39	10.92	11.29	1,671,738
28 Jun 21	11.28000 -0.19	11.53	11.17	11.44	1,094,835
25 Jun 21	11.46500 -0.57	11.99	11.44	11.99	1,997,553
24 Jun 21	12.03500 +0.40	12.07	11.59	11.66	1,217,364
23 Jun 21	11.63000 -0.18	11.85	11.60	11.77	621,275
22 Jun 21	11.81000 +0.06	12.05	11.59	12.00	1,364,342
21 Jun 21	11.75000 +0.63	11.81	11.03	11.23	1,700,303
18 Jun 21	11.12500 -0.44	11.60	11.02	11.54	2,322,642
17 Jun 21	11.57000 -0.33	11.94	11.55	11.81	933,953
16 Jun 21	11.90000 +0.06	12.08	11.77	12.00	540,000
15 Jun 21	11.83500 -0.15	12.10	11.73	11.99	886,787
14 Jun 21	11.98500 -0.08	12.60	11.98	12.43	1,328,147
11 Jun 21	12.06000 +0.79	12.18	11.66	11.70	1,765,042
10 Jun 21	11.27500 -0.25	11.50	11.15	11.50	1,269,876
09 Jun 21	11.52000 -0.17	11.73	11.52	11.66	464,571
08 Jun 21	11.69500 -0.37	12.07	11.53	12.07	1,213,743
07 Jun 21	12.06500 +0.26	12.29	11.81	11.84	1,676,620
04 Jun 21	11.80500 +0.44	11.82	11.30	11.30	1,718,917
03 Jun 21	11.37000 -0.11	11.49	11.23	11.49	506,027
02 Jun 21	11.47500 +0.11	11.59	11.40	11.44	808,367
01 Jun 21	11.37000 +0.02	11.53	11.32	11.44	1,156,401
31 May 21	11.35000 +0.00	11.46	11.22	11.25	845,434
28 May 21	11.35000 +0.01	11.54	11.28	11.45	1,319,328
27 May 21	11.34500 +0.57	11.41	10.75	10.82	3,795,981
26 May 21	10.78000 +0.56	10.89	10.22	10.22	2,988,795
25 May 21	10.21500 +0.35	10.22	10.01	10.15	1,751,121
21 May 21	9.86400 +0.24	9.86	9.57	9.70	1,145,711
20 May 21	9.62600 +0.05	9.67	9.51	9.65	764,862
19 May 21	9.57200 -0.22	9.85	9.48	9.76	990,754
18 May 21	9.79200 -0.11	10.01	9.69	10.00	1,507,858
17 May 21	9.90400 -0.01	9.99	9.80	9.93	897,742
14 May 21	9.91200 -0.18	10.22	9.84	10.07	1,303,811
13 May 21	10.09500 -0.56	10.55	10.00	10.51	1,497,233
12 May 21	10.66000 +0.32	10.94	10.35	10.37	3,343,006
11 May 21	10.33500 -0.28	10.65	10.07	10.65	1,347,294
10 May 21	10.62000 +0.39	10.64	10.23	10.28	2,307,042
07 May 21	10.23000 +0.14	10.26	9.92	10.10	1,486,000
06 May 21	10.08500 +0.22	10.18	9.91	9.98	1,959,304
05 May 21	9.86200 +0.73	9.88	9.20	9.20	2,324,977
04 May 21	9.13600 -0.25	9.43	9.14	9.36	1,106,285
03 May 21	9.38400 +0.16	9.43	9.24	9.28	858,515
30 Apr 21	9.22600 +0.03	9.35	9.12	9.12	848,338
29 Apr 21	9.19200 -0.03	9.35	9.13	9.24	928,293
28 Apr 21	9.21800 +0.31	9.31	8.88	8.90	1,708,302
27 Apr 21	8.91000 +0.03	8.95	8.72	8.86	1,117,740
26 Apr 21	8.88400 +0.47	8.94	8.35	8.39	1,869,862
23 Apr 21	8.41600 -0.06	8.47	8.29	8.44	608,435
22 Apr 21	8.47400 +0.02	8.59	8.34	8.51	847,513
21 Apr 21	8.45800 +0.15	8.53	8.20	8.40	904,655
20 Apr 21	8.31200 -0.09	8.84	8.31	8.67	1,321,143
19 Apr 21	8.40000 -0.12	8.58	8.39	8.55	655,538
16 Apr 21	8.52200 +0.10	8.63	8.43	8.47	947,270
15 Apr 21	8.42400 +0.05	8.52	8.32	8.40	951,194
14 Apr 21	8.37400 +0.07	8.38	8.15	8.30	682,334
13 Apr 21	8.30400 -0.05	8.42	8.18	8.39	642,301
12 Apr 21	8.35200 +0.12	8.44	8.16	8.20	1,099,303
09 Apr 21	8.23400 -0.27	8.55	8.21	8.52	1,507,950
08 Apr 21	8.50000 -0.26	8.80	8.49	8.75	1,284,673
07 Apr 21	8.75800 +0.11	8.95	8.72	8.74	1,239,065
06 Apr 21	8.65200 +0.14	8.95	8.63	8.65	1,357,401
01 Apr 21	8.51000 +0.04	8.62	8.42	8.54	560,214
31 Mar 21	8.47200 -0.19	8.67	8.46	8.65	613,512
30 Mar 21	8.65800 +0.16	8.68	8.51	8.52	659,277
29 Mar 21	8.50000 +0.02	8.63	8.33	8.50	511,195
26 Mar 21	8.48200 +0.22	8.50	8.21	8.34	965,746
25 Mar 21	8.26200 -0.20	8.44	8.03	8.42	1,298,595
24 Mar 21	8.45800 +0.10	8.48	8.20	8.28	697,027
23 Mar 21	8.36000 -0.12	8.42	8.17	8.42	1,251,302
22 Mar 21	8.48000 -0.06	8.57	8.39	8.47	762,982
19 Mar 21	8.53600 -0.10	8.61	8.36	8.58	1,541,026
18 Mar 21	8.63600 +0.08	8.71	8.49	8.56	1,176,279
17 Mar 21	8.56000 -0.11	8.74	8.47	8.70	1,183,042
16 Mar 21	8.66600 -0.05	8.85	8.60	8.78	1,154,691
15 Mar 21	8.71600 -0.45	9.22	8.69	9.19	1,924,356
12 Mar 21	9.16200 -0.13	9.54	9.10	9.32	1,380,707
11 Mar 21	9.29000 +0.24	9.56	8.81	8.88	2,250,758
10 Mar 21	9.05400 -0.94	9.97	8.97	9.97	3,918,167
09 Mar 21	9.99200 +0.07	10.36	9.68	9.94	2,763,638
08 Mar 21	9.92000 +0.27	9.93	9.65	9.70	983,191
05 Mar 21	9.64800 +0.10	9.74	9.38	9.50	586,269
04 Mar 21	9.54800 -0.14	9.71	9.45	9.63	703,791
03 Mar 21	9.68800 +0.07	9.92	9.59	9.65	1,179,394
02 Mar 21	9.62000 +0.06	9.73	9.50	9.55	751,717
01 Mar 21	9.56000 +0.32	9.63	9.30	9.40	954,110
26 Feb 21	9.23800 -0.01	9.30	9.03	9.16	1,024,136
25 Feb 21	9.24600 +0.24	9.46	8.99	9.07	1,487,773
24 Feb 21	9.00400 +0.21	9.05	8.74	8.74	1,306,861
23 Feb 21	8.79800 -0.07	9.00	8.57	8.86	1,454,789
22 Feb 21	8.86600 +0.07	8.90	8.62	8.74	1,265,671
19 Feb 21	8.80000 +0.41	8.99	8.33	8.40	3,059,716
18 Feb 21	8.39400 -1.40	8.91	8.11	8.50	7,938,491
17 Feb 21	9.79600 -0.22	10.10	9.75	10.04	947,031
16 Feb 21	10.01500 +0.06	10.06	9.83	9.98	746,647
15 Feb 21	9.95200 +0.15	9.99	9.81	9.96	666,491
12 Feb 21	9.79800 -0.14	9.94	9.72	9.88	1,006,214
11 Feb 21	9.93400 +0.17	10.03	9.59	9.67	1,334,951
10 Feb 21	9.76600 +0.10	9.90	9.53	9.73	1,012,417
09 Feb 21	9.67000 +0.01	9.82	9.54	9.66	1,174,767
08 Feb 21	9.65800 +0.31	9.77	9.41	9.50	1,362,967
05 Feb 21	9.35000 +0.35	9.44	9.01	9.01	1,418,676
04 Feb 21	8.99800 +0.01	9.07	8.81	8.98	876,603
03 Feb 21	8.98600 -0.15	9.23	8.93	9.22	827,538
02 Feb 21	9.13200 +0.07	9.37	9.05	9.25	770,661
01 Feb 21	9.06600 -0.26	9.39	9.01	9.38	1,890,872
29 Jan 21	9.33000 -0.37	9.81	9.33	9.55	1,473,106
28 Jan 21	9.70000 -0.02	9.81	9.45	9.55	916,053
27 Jan 21	9.72200 -0.02	9.85	9.57	9.76	1,157,097
26 Jan 21	9.74400 +0.14	9.86	9.58	9.65	500,531
25 Jan 21	9.60000 -0.38	10.19	9.50	10.00	1,179,713
22 Jan 21	9.98000 -0.07	10.05	9.81	10.00	797,557
21 Jan 21	10.04500 +0.02	10.16	9.95	10.10	742,399
20 Jan 21	10.02000 +0.31	10.15	9.79	9.83	1,179,823
19 Jan 21	9.70800 -0.19	10.05	9.70	9.96	980,910
18 Jan 21	9.90200 +0.17	9.92	9.62	9.72	726,602
15 Jan 21	9.72800 -0.22	9.91	9.66	9.84	1,104,803
14 Jan 21	9.94400 +0.24	10.10	9.69	9.74	1,255,767
13 Jan 21	9.70000 +0.00	10.05	9.60	9.68	1,512,146
12 Jan 21	9.69800 -0.08	9.90	9.61	9.84	1,022,851
11 Jan 21	9.78000 -0.08	9.97	9.64	9.82	1,361,948
08 Jan 21	9.85600 -0.58	10.40	9.77	10.40	2,694,916
07 Jan 21	10.44000 +0.85	10.44	9.33	9.75	4,653,879
06 Jan 21	9.58800 +0.60	9.82	8.92	9.08	3,059,113
05 Jan 21	8.98800 +0.51	8.99	8.47	8.50	2,552,796
04 Jan 21	8.48000 +0.69	8.51	7.85	7.87	2,732,259
30 Dec 20	7.78800 +0.17	7.86	7.63	7.63	702,220
29 Dec 20	7.62000 -0.23	7.94	7.60	7.91	989,307
28 Dec 20	7.84800 +0.23	7.91	7.69	7.70	905,623
23 Dec 20	7.61800 +0.05	7.68	7.49	7.58	753,975
22 Dec 20	7.57200 +0.08	7.72	7.50	7.56	926,108
21 Dec 20	7.49600 -0.14	7.64	7.38	7.60	1,535,325
18 Dec 20	7.63800 -0.20	7.80	7.53	7.60	2,213,086
17 Dec 20	7.84200 -0.02	7.96	7.70	7.87	1,165,264
16 Dec 20	7.86600 +0.02	8.00	7.78	7.88	807,418
15 Dec 20	7.84200 +0.16	7.86	7.69	7.70	844,008
14 Dec 20	7.67800 +0.04	7.79	7.60	7.72	1,052,311
11 Dec 20	7.63400 -0.36	8.03	7.59	8.00	1,883,156
10 Dec 20	7.99600 -0.05	8.09	7.88	8.04	903,471
09 Dec 20	8.04400 -0.05	8.29	8.04	8.17	878,764
08 Dec 20	8.09800 -0.26	8.44	8.05	8.40	1,173,742
07 Dec 20	8.36200 +0.50	8.39	7.87	7.89	1,855,223
04 Dec 20	7.85800 +0.02	8.05	7.83	7.84	1,198,952
03 Dec 20	7.83400 -0.03	7.94	7.72	7.90	976,598
02 Dec 20	7.86400 +0.00	7.97	7.65	7.86	1,530,864
01 Dec 20	7.86800 +0.31	7.87	7.63	7.70	1,097,455
30 Nov 20	7.55400 -0.20	7.90	7.55	7.75	1,257,428
27 Nov 20	7.75600 +0.26	8.02	7.72	7.81	1,916,585
26 Nov 20	7.50000 -0.25	7.68	7.46	7.67	1,179,893
25 Nov 20	7.74800 +0.46	7.76	7.23	7.31	2,355,366
24 Nov 20	7.29000 +0.22	7.35	7.12	7.16	1,758,724
23 Nov 20	7.07000 +0.12	7.21	6.95	6.95	1,329,156
20 Nov 20	6.95400 +0.07	7.03	6.73	6.82	1,122,811
19 Nov 20	6.88000 -0.11	6.97	6.73	6.97	1,642,787
18 Nov 20	6.99000 +0.13	7.06	6.80	6.85	1,704,324
17 Nov 20	6.86000 +0.13	6.86	6.56	6.72	1,399,593
16 Nov 20	6.72800 +0.47	6.76	6.31	6.31	2,556,897
13 Nov 20	6.25800 +0.11	6.32	5.86	5.96	1,845,345
12 Nov 20	6.15200 -0.09	6.31	5.94	6.07	1,738,205
11 Nov 20	6.24200 +0.11	6.39	6.06	6.17	1,721,012
10 Nov 20	6.13000 +0.30	6.13	5.87	5.90	1,861,755
09 Nov 20	5.83000 +0.17	6.03	5.69	5.82	1,815,775
06 Nov 20	5.66000 -0.09	5.93	5.66	5.75	1,084,628
05 Nov 20	5.75000 +0.03	5.77	5.61	5.77	1,378,836
04 Nov 20	5.71800 -0.25	5.99	5.66	5.95	2,093,054
03 Nov 20	5.96400 +0.02	6.15	5.94	6.05	986,396
02 Nov 20	5.94600 +0.19	5.95	5.73	5.80	740,889
30 Oct 20	5.75200 -0.08	5.86	5.67	5.74	926,428
29 Oct 20	5.83600 -0.01	5.91	5.67	5.82	899,062
28 Oct 20	5.84200 -0.25	6.01	5.78	6.00	1,375,933
27 Oct 20	6.09000 -0.11	6.24	6.03	6.23	586,883
26 Oct 20	6.19600 -0.15	6.36	6.10	6.25	1,103,139
23 Oct 20	6.35000 +0.15	6.44	6.19	6.19	870,593
22 Oct 20	6.20200 +0.05	6.22	6.03	6.09	961,267
21 Oct 20	6.15200 -0.16	6.37	6.12	6.37	1,019,050
20 Oct 20	6.31400 -0.02	6.45	6.23	6.30	972,429
19 Oct 20	6.33200 -0.21	6.65	6.28	6.55	916,790
16 Oct 20	6.54400 +0.07	6.58	6.42	6.49	1,163,112
15 Oct 20	6.47000 -0.18	6.55	6.40	6.55	1,337,992
14 Oct 20	6.65200 +0.01	6.68	6.52	6.59	683,136
13 Oct 20	6.64600 -0.25	6.95	6.62	6.95	1,374,220
12 Oct 20	6.89800 -0.17	7.14	6.86	7.11	1,587,265
09 Oct 20	7.06400 -0.06	7.26	7.06	7.12	1,395,833
08 Oct 20	7.12600 +0.03	7.38	7.10	7.25	1,668,562
07 Oct 20	7.10000 +0.07	7.24	7.05	7.21	2,082,673
06 Oct 20	7.02800 +0.05	7.27	7.03	7.27	2,327,554
05 Oct 20	6.98000 +0.88	7.29	6.76	6.76	6,996,300
02 Oct 20	6.10200 +0.12	6.11	5.86	5.91	1,208,469
01 Oct 20	5.98600 +0.11	6.09	5.74	5.94	1,507,921
30 Sep 20	5.87800 +0.20	5.96	5.63	5.63	1,236,193
29 Sep 20	5.67800 +0.02	5.74	5.60	5.62	572,938
28 Sep 20	5.66200 +0.18	5.69	5.56	5.60	615,465
25 Sep 20	5.47800 -0.06	5.64	5.45	5.57	674,280
24 Sep 20	5.53400 +0.03	5.58	5.36	5.40	911,719
23 Sep 20	5.50600 +0.21	5.56	5.31	5.41	958,981
22 Sep 20	5.30000 +0.08	5.45	5.13	5.31	1,342,143
21 Sep 20	5.22400 -0.56	5.75	5.20	5.75	2,753,410
18 Sep 20	5.78600 -0.10	5.90	5.75	5.90	1,023,454
17 Sep 20	5.88200 -0.01	5.97	5.82	5.84	757,776
16 Sep 20	5.89200 +0.03	5.92	5.77	5.80	871,812
15 Sep 20	5.86400 +0.11	5.91	5.73	5.82	936,720
14 Sep 20	5.75400 +0.05	5.83	5.65	5.76	706,560
11 Sep 20	5.70600 +0.04	5.72	5.59	5.70	935,323
10 Sep 20	5.66800 -0.02	5.77	5.63	5.72	742,993
09 Sep 20	5.68400 -0.03	5.73	5.65	5.69	558,238
08 Sep 20	5.71800 -0.05	5.86	5.65	5.80	776,503
07 Sep 20	5.77200 -0.03	5.90	5.74	5.90	728,470
04 Sep 20	5.80400 +0.11	5.87	5.65	5.68	915,285
03 Sep 20	5.69000 +0.01	5.94	5.68	5.73	1,010,774
02 Sep 20	5.68000 -0.06	5.87	5.68	5.78	1,185,508
01 Sep 20	5.73800 -0.10	5.92	5.60	5.92	1,990,904
31 Aug 20	5.83600 -0.08	6.03	5.80	5.94	2,135,509
28 Aug 20	5.92000 -0.24	6.21	5.91	6.18	2,039,260
27 Aug 20	6.16400 -0.21	6.35	6.07	6.35	1,359,013
26 Aug 20	6.37200 -0.02	6.44	6.29	6.38	618,873
25 Aug 20	6.39000 -0.13	6.64	6.36	6.55	814,314
24 Aug 20	6.52000 +0.36	6.54	6.23	6.25	1,342,488
21 Aug 20	6.16000 -0.03	6.27	6.05	6.25	802,030
20 Aug 20	6.18800 -0.36	6.47	6.16	6.47	1,487,418
19 Aug 20	6.54800 +0.14	6.71	6.36	6.40	1,317,667
18 Aug 20	6.40400 +0.26	6.60	6.08	6.15	1,945,727
17 Aug 20	6.14000 +0.09	6.25	5.84	6.00	2,292,106
14 Aug 20	6.05000 -0.23	6.30	6.01	6.30	1,692,960
13 Aug 20	6.28200 -0.65	7.02	6.04	6.75	3,627,968
12 Aug 20	6.92800 -0.07	7.03	6.84	6.95	1,075,466
11 Aug 20	6.99800 +0.20	7.04	6.87	6.87	1,871,770
10 Aug 20	6.79600 +0.32	6.80	6.45	6.47	1,280,571
07 Aug 20	6.48000 +0.04	6.49	6.27	6.43	682,800
06 Aug 20	6.44000 +0.12	6.51	6.25	6.32	988,041
05 Aug 20	6.32000 +0.34	6.32	5.97	5.97	1,354,097
04 Aug 20	5.98000 +0.23	6.00	5.71	5.84	1,612,228
03 Aug 20	5.74800 +0.13	5.75	5.56	5.70	716,269
31 Jul 20	5.61400 -0.03	5.72	5.57	5.61	920,011
30 Jul 20	5.64200 -0.17	5.83	5.53	5.80	965,174
29 Jul 20	5.81000 -0.09	5.88	5.78	5.86	634,568
28 Jul 20	5.89600 -0.06	6.00	5.84	5.92	458,288
27 Jul 20	5.95400 -0.22	6.13	5.88	6.10	880,540
24 Jul 20	6.17000 -0.06	6.21	6.10	6.16	533,024
23 Jul 20	6.23200 +0.00	6.32	6.14	6.23	517,156
22 Jul 20	6.23600 -0.14	6.47	6.14	6.38	739,384
21 Jul 20	6.37400 +0.26	6.47	6.14	6.14	1,067,885
20 Jul 20	6.11600 -0.14	6.22	6.07	6.21	560,348
17 Jul 20	6.25200 +0.02	6.25	6.11	6.22	503,417
16 Jul 20	6.23400 -0.03	6.35	6.21	6.23	758,797
15 Jul 20	6.26000 +0.02	6.36	6.16	6.28	1,020,284
14 Jul 20	6.23600 +0.20	6.24	5.92	5.96	1,376,615
13 Jul 20	6.04000 +0.43	6.13	5.72	5.72	2,064,655
10 Jul 20	5.61200 +0.01	5.61	5.48	5.54	1,128,468
09 Jul 20	5.60400 -0.17	5.84	5.59	5.84	1,400,009
08 Jul 20	5.77600 -0.17	5.92	5.74	5.90	856,017
07 Jul 20	5.94800 +0.07	5.98	5.79	5.88	1,050,028
06 Jul 20	5.87400 +0.03	6.07	5.86	5.99	991,640
03 Jul 20	5.84200 +0.07	5.84	5.69	5.79	484,738
02 Jul 20	5.77200 +0.19	5.89	5.65	5.75	1,190,325
01 Jul 20	5.58000 -0.04	5.71	5.51	5.55	820,646
30 Jun 20	5.62200 -0.07	5.77	5.54	5.74	1,161,316
29 Jun 20	5.69200 +0.10	5.76	5.56	5.60	764,450
26 Jun 20	5.59200 -0.11	5.72	5.55	5.72	1,138,708
25 Jun 20	5.70000 -0.06	5.83	5.61	5.80	1,584,422
24 Jun 20	5.76400 -0.35	6.19	5.76	6.10	1,603,026
23 Jun 20	6.11000 +0.12	6.23	6.02	6.08	648,614
22 Jun 20	5.99400 -0.16	6.17	5.94	6.13	1,137,436
19 Jun 20	6.15800 -0.07	6.30	6.08	6.30	1,678,681
18 Jun 20	6.22600 -0.15	6.40	6.13	6.35	933,535
17 Jun 20	6.37200 -0.14	6.61	6.32	6.54	934,966
16 Jun 20	6.51400 +0.25	6.70	6.26	6.46	1,818,299
15 Jun 20	6.26000 -0.16	6.30	6.09	6.25	1,379,045
12 Jun 20	6.42000 -0.05	6.61	6.32	6.35	1,390,703
11 Jun 20	6.46800 -0.35	6.77	6.43	6.58	1,670,198
10 Jun 20	6.81800 -0.27	7.20	6.77	7.15	2,198,230
09 Jun 20	7.08800 -0.19	7.44	6.93	7.34	2,184,587
08 Jun 20	7.27400 +0.53	7.35	6.70	6.72	3,212,254
05 Jun 20	6.74600 +0.51	6.75	6.33	6.33	2,367,533
04 Jun 20	6.23200 +0.08	6.27	6.05	6.09	1,445,404
03 Jun 20	6.15600 +0.17	6.16	5.96	6.00	1,915,440
02 Jun 20	5.98400 +0.27	6.12	5.84	5.87	1,805,534
29 May 20	5.71400 -0.29	5.98	5.68	5.87	1,666,307
28 May 20	6.00200 +0.02	6.12	5.84	6.03	1,126,418
27 May 20	5.98000 +0.26	6.01	5.68	5.71	2,806,312
26 May 20	5.72000 +0.19	5.79	5.59	5.60	1,713,303
25 May 20	5.53000 +0.17	5.57	5.33	5.47	1,001,928
22 May 20	5.36400 -0.07	5.48	5.23	5.35	961,755
21 May 20	5.43200 -0.14	5.59	5.42	5.50	972,902
20 May 20	5.57000 +0.11	5.59	5.23	5.40	1,473,446
19 May 20	5.46000 -0.04	5.62	5.33	5.59	2,191,166
18 May 20	5.50000 +0.33	5.51	5.30	5.30	2,152,524
15 May 20	5.17400 +0.06	5.28	5.05	5.20	1,301,522
14 May 20	5.11600 -0.13	5.24	4.98	5.20	2,490,532
13 May 20	5.24800 -0.07	5.40	5.21	5.33	1,282,496
12 May 20	5.32200 -0.03	5.48	5.23	5.30	1,344,691
11 May 20	5.35000 -0.31	5.70	5.27	5.64	2,690,375
08 May 20	5.66000 -0.08	5.89	5.59	5.81	2,178,270
07 May 20	5.74200 +0.00	5.80	5.65	5.80	1,036,633
06 May 20	5.74600 -0.02	5.84	5.68	5.82	1,464,131
05 May 20	5.76600 +0.04	5.89	5.64	5.86	1,504,886
04 May 20	5.72200 -0.43	5.97	5.70	5.95	1,477,360
30 Apr 20	6.15000 -0.05	6.33	6.11	6.26	1,044,186
29 Apr 20	6.20200 +0.08	6.38	6.10	6.10	1,496,147
28 Apr 20	6.12600 +0.13	6.13	5.95	6.02	1,656,401
27 Apr 20	5.99600 +0.38	6.12	5.73	5.74	2,070,429
24 Apr 20	5.61600 -0.26	5.80	5.57	5.78	1,490,441
23 Apr 20	5.87200 +0.23	5.90	5.63	5.78	1,114,823
22 Apr 20	5.63800 +0.00	5.69	5.49	5.68	831,052
21 Apr 20	5.63800 -0.21	5.88	5.55	5.80	1,222,831
20 Apr 20	5.84400 -0.04	6.13	5.80	5.95	1,453,571
17 Apr 20	5.88000 +0.41	5.97	5.56	5.66	2,373,416
16 Apr 20	5.46600 +0.11	5.55	5.30	5.43	1,227,416
15 Apr 20	5.35400 -0.54	5.90	5.34	5.90	1,687,936
14 Apr 20	5.89000 +0.08	6.05	5.84	5.93	1,094,758
09 Apr 20	5.80800 +0.25	5.81	5.45	5.70	2,150,191
08 Apr 20	5.56000 -0.04	5.73	5.46	5.67	1,228,218
07 Apr 20	5.59800 +0.34	5.76	5.34	5.45	2,577,647
06 Apr 20	5.26000 +0.06	5.45	5.20	5.41	1,841,556
03 Apr 20	5.19600 -0.31	5.60	5.18	5.54	1,373,711
02 Apr 20	5.50600 +0.30	5.65	5.25	5.25	1,539,104
01 Apr 20	5.20200 -0.11	5.40	5.09	5.15	1,463,916
31 Mar 20	5.30800 -0.11	5.64	5.17	5.49	2,211,872
30 Mar 20	5.41400 +0.00	5.52	5.28	5.46	976,752
27 Mar 20	5.41000 -0.37	5.79	5.37	5.78	1,942,724
26 Mar 20	5.78000 +0.04	5.84	5.52	5.60	1,606,528
25 Mar 20	5.73800 -0.10	6.30	5.58	5.95	2,106,205
24 Mar 20	5.84200 +0.62	5.84	5.33	5.45	2,870,817
23 Mar 20	5.22000 -0.30	5.66	5.14	5.40	2,207,398
20 Mar 20	5.51800 -0.10	6.16	5.46	5.88	6,157,006
19 Mar 20	5.61800 -0.60	6.54	5.46	6.11	2,933,311
18 Mar 20	6.22000 +0.61	6.80	5.27	5.27	5,044,426
17 Mar 20	5.60600 +0.38	5.62	4.75	5.46	3,360,560
16 Mar 20	5.22600 -0.06	5.41	4.50	5.05	4,423,357
13 Mar 20	5.28200 +0.02	6.00	5.24	6.00	3,335,115
12 Mar 20	5.26000 -1.39	6.44	5.07	6.34	5,085,394
11 Mar 20	6.65000 +0.82	6.93	5.96	5.96	5,458,429
10 Mar 20	5.83000 +0.09	6.35	5.77	5.87	4,310,192
09 Mar 20	5.74000 -0.61	6.10	5.74	6.10	4,775,927
06 Mar 20	6.34800 -0.35	6.62	6.22	6.60	3,306,236
05 Mar 20	6.70000 -0.35	7.17	6.63	7.15	3,944,883
04 Mar 20	7.05400 -0.10	7.32	7.03	7.25	1,765,415
03 Mar 20	7.15400 -0.01	7.45	7.15	7.40	2,583,988
02 Mar 20	7.16000 -0.23	7.54	7.01	7.51	2,076,083
28 Feb 20	7.39000 -0.17	7.40	7.12	7.20	3,069,530
27 Feb 20	7.55600 -0.45	7.78	7.46	7.76	3,443,386
26 Feb 20	8.00800 +0.08	8.04	7.63	7.84	2,553,817
25 Feb 20	7.92400 -0.21	8.20	7.91	8.20	2,047,914
24 Feb 20	8.13600 -0.44	8.40	7.99	8.40	4,030,614
21 Feb 20	8.57600 -0.18	8.76	8.53	8.68	1,583,268
20 Feb 20	8.75800 -0.05	8.82	8.48	8.66	1,717,407
19 Feb 20	8.81200 +0.05	8.90	8.67	8.81	1,157,810
18 Feb 20	8.75800 -0.16	8.89	8.63	8.85	1,484,681
17 Feb 20	8.92000 +0.02	9.02	8.86	8.99	993,191
14 Feb 20	8.89600 -0.15	9.12	8.88	9.03	1,475,322
13 Feb 20	9.04200 -0.08	9.17	8.78	9.08	2,026,854
12 Feb 20	9.12200 +0.09	9.31	9.00	9.03	1,831,743
11 Feb 20	9.02800 +0.07	9.03	8.81	8.97	1,872,310
10 Feb 20	8.96000 -0.11	9.12	8.91	9.05	1,333,094
07 Feb 20	9.07400 -0.26	9.38	9.07	9.34	2,053,167
06 Feb 20	9.33200 +0.14	9.50	9.30	9.30	2,104,468
05 Feb 20	9.19000 +0.16	9.26	8.96	8.99	1,894,158
04 Feb 20	9.03000 +0.23	9.08	8.82	8.87	1,868,126
03 Feb 20	8.80200 +0.00	9.10	8.68	9.06	1,956,919
31 Jan 20	8.80000 +0.13	9.10	8.70	8.72	3,582,752
30 Jan 20	8.66800 -0.12	8.89	8.59	8.70	1,833,982
29 Jan 20	8.78800 +0.36	8.80	8.49	8.60	3,210,243
28 Jan 20	8.42800 +0.15	8.43	8.07	8.25	3,524,203
27 Jan 20	8.27600 -0.41	8.44	8.16	8.40	4,026,337
24 Jan 20	8.68200 -0.58	9.35	8.66	9.35	5,218,438
23 Jan 20	9.25800 -0.02	9.44	9.08	9.20	3,021,632
22 Jan 20	9.27400 -0.83	9.78	9.21	9.75	7,654,764
21 Jan 20	10.10500 -0.23	10.24	10.06	10.22	1,496,068
20 Jan 20	10.33000 +0.10	10.33	10.13	10.27	1,338,821
17 Jan 20	10.23500 -0.05	10.43	10.20	10.34	1,349,345
16 Jan 20	10.28000 +0.13	10.36	10.08	10.19	1,703,213
15 Jan 20	10.14500 -0.22	10.48	10.13	10.36	1,641,102
14 Jan 20	10.36500 +0.06	10.38	10.14	10.30	1,664,003
13 Jan 20	10.30000 -0.16	10.48	10.30	10.47	1,309,702
10 Jan 20	10.46500 +0.03	10.59	10.35	10.53	1,879,443
09 Jan 20	10.44000 -0.45	11.07	10.43	11.00	3,242,660
08 Jan 20	10.88500 -0.06	10.98	10.77	10.90	1,036,754
07 Jan 20	10.95000 +0.05	11.00	10.84	10.98	1,027,742
06 Jan 20	10.89500 -0.14	10.98	10.65	10.98	1,547,745
03 Jan 20	11.04000 -0.16	11.24	11.01	11.23	1,583,014
02 Jan 20	11.20000 +0.09	11.45	11.15	11.16	1,682,073
30 Dec 19	11.11500 -0.11	11.24	11.04	11.20	953,164
27 Dec 19	11.22000 +0.05	11.43	11.18	11.30	1,197,837
23 Dec 19	11.17500 -0.07	11.27	11.08	11.16	1,003,751
20 Dec 19	11.24500 +0.17	11.24	10.98	11.07	2,172,412
19 Dec 19	11.07500 -0.11	11.31	10.92	11.21	1,519,019
18 Dec 19	11.18500 +0.09	11.26	11.06	11.10	1,202,392
17 Dec 19	11.10000 -0.06	11.27	11.10	11.18	1,326,495
16 Dec 19	11.16500 +0.26	11.19	10.95	10.97	1,493,081
13 Dec 19	10.91000 -0.13	11.31	10.91	11.22	2,690,855
12 Dec 19	11.04000 +0.13	11.10	10.72	10.80	2,664,109
11 Dec 19	10.91500 +0.11	11.25	10.65	10.90	4,776,844
10 Dec 19	10.80500 +0.43	10.98	9.70	10.35	7,103,939
09 Dec 19	10.37500 +0.10	10.45	10.23	10.24	1,439,705
06 Dec 19	10.27500 +0.15	10.31	9.97	10.13	2,341,270
05 Dec 19	10.12500 -0.06	10.34	10.13	10.17	1,453,981
04 Dec 19	10.18000 +0.03	10.27	10.05	10.16	1,581,273
03 Dec 19	10.14500 -0.20	10.44	10.03	10.40	2,533,889
02 Dec 19	10.35000 +0.10	10.57	10.30	10.30	2,243,668
29 Nov 19	10.25500 -0.26	10.45	10.26	10.43	2,401,563
28 Nov 19	10.51000 +0.11	10.54	10.33	10.40	1,244,443
27 Nov 19	10.40000 -0.01	10.50	10.37	10.45	1,806,261
26 Nov 19	10.40500 -0.18	10.65	10.40	10.63	1,650,426
25 Nov 19	10.58000 +0.14	10.62	10.34	10.50	2,268,422
22 Nov 19	10.44500 -0.07	10.65	10.32	10.49	2,657,676
21 Nov 19	10.51500 +0.02	10.56	10.16	10.32	2,976,416
20 Nov 19	10.49500 -0.27	10.74	10.41	10.73	3,181,813
19 Nov 19	10.76500 -0.03	11.11	10.72	10.85	3,180,912
18 Nov 19	10.79500 -0.47	11.45	10.70	11.40	4,580,078
15 Nov 19	11.26000 -0.72	12.16	11.26	12.10	6,503,953
14 Nov 19	11.98500 -0.69	12.74	11.81	12.36	6,374,834
13 Nov 19	12.67000 -0.35	13.00	12.59	13.00	2,568,063
12 Nov 19	13.02500 +0.09	13.24	12.95	12.96	1,210,754
11 Nov 19	12.94000 -0.27	13.26	12.86	13.19	1,857,326
08 Nov 19	13.20500 -0.23	13.38	13.15	13.38	1,378,535
07 Nov 19	13.43500 +0.29	13.60	13.15	13.21	2,032,404
06 Nov 19	13.14500 -0.18	13.47	13.11	13.35	1,132,400
05 Nov 19	13.32500 +0.07	13.34	13.01	13.24	1,626,470
04 Nov 19	13.25000 +0.33	13.31	12.94	12.95	1,752,493
01 Nov 19	12.92000 +0.16	12.94	12.68	12.87	798,934
31 Oct 19	12.76000 -0.24	13.10	12.60	13.05	1,601,419
30 Oct 19	13.00500 -0.07	13.15	12.94	13.06	1,041,837
29 Oct 19	13.08000 -0.18	13.31	13.02	13.30	921,536
28 Oct 19	13.25500 +0.39	13.40	12.81	12.81	2,399,335
25 Oct 19	12.86500 +0.16	12.86	12.60	12.80	1,318,448
24 Oct 19	12.70000 -0.07	12.94	12.62	12.82	1,298,208
23 Oct 19	12.77000 -0.03	12.99	12.65	12.65	926,271
22 Oct 19	12.80000 -0.07	12.91	12.64	12.87	787,833
21 Oct 19	12.87000 +0.31	12.97	12.57	12.57	1,240,700
18 Oct 19	12.56000 +0.01	12.75	12.40	12.55	1,089,681
17 Oct 19	12.55000 -0.36	13.05	12.51	12.86	1,524,654
16 Oct 19	12.91500 +0.12	12.94	12.53	12.74	945,734
15 Oct 19	12.79500 +0.11	12.91	12.58	12.73	1,140,952
14 Oct 19	12.68000 -0.14	12.70	12.34	12.60	1,306,899
11 Oct 19	12.82500 +0.39	12.82	12.26	12.35	1,516,571
10 Oct 19	12.43500 +0.27	12.59	11.89	12.10	2,425,644
09 Oct 19	12.17000 +0.10	12.26	12.02	12.16	746,785
08 Oct 19	12.07500 -0.27	12.40	12.06	12.35	1,024,444
07 Oct 19	12.34500 +0.20	12.35	11.98	12.16	1,465,922
04 Oct 19	12.14500 -0.11	12.31	12.02	12.20	1,766,111
02 Oct 19	12.26000 -0.53	12.70	12.26	12.70	2,063,337
01 Oct 19	12.79000 +0.07	12.91	12.69	12.69	1,600,309
30 Sep 19	12.71500 +0.23	12.72	12.48	12.56	1,468,593
27 Sep 19	12.48500 +0.13	12.63	12.35	12.40	1,467,171
26 Sep 19	12.35000 -0.07	12.52	12.28	12.34	1,811,640
25 Sep 19	12.42000 +0.15	12.42	11.98	12.14	2,804,327
24 Sep 19	12.26500 -0.63	12.81	12.23	12.79	5,130,312
23 Sep 19	12.89000 -0.92	13.76	12.46	13.60	5,568,952
20 Sep 19	13.81500 -0.62	14.65	13.73	14.40	3,745,518
19 Sep 19	14.43000 -0.27	14.88	14.31	14.60	1,565,512
18 Sep 19	14.70000 -0.14	14.87	14.47	14.60	1,134,169
17 Sep 19	14.83500 -0.39	15.20	14.60	15.19	1,648,412
16 Sep 19	15.22500 -0.12	15.39	15.15	15.27	812,750
13 Sep 19	15.34500 +0.05	15.53	15.32	15.34	870,610
12 Sep 19	15.29500 +0.10	15.56	15.23	15.34	1,689,007
11 Sep 19	15.19500 +0.13	15.52	15.18	15.19	1,247,262
10 Sep 19	15.06500 +0.14	15.22	15.00	15.00	1,121,609
09 Sep 19	14.92500 +0.15	15.02	14.82	14.86	838,380
06 Sep 19	14.77000 -0.01	14.85	14.66	14.85	676,069
05 Sep 19	14.78000 +0.65	14.87	14.26	14.26	1,652,959
04 Sep 19	14.13000 +0.18	14.28	14.01	14.10	900,832
03 Sep 19	13.95000 -0.24	14.24	13.84	14.17	1,166,947
02 Sep 19	14.19500 -0.17	14.50	14.19	14.38	1,024,780
30 Aug 19	14.36500 -0.02	14.40	14.19	14.29	941,659
29 Aug 19	14.38500 +0.20	14.45	14.10	14.19	899,779
28 Aug 19	14.18500 +0.02	14.32	13.91	14.21	731,884
27 Aug 19	14.16500 +0.14	14.28	13.95	14.05	775,208
26 Aug 19	14.03000 +0.14	14.07	13.81	13.85	495,313
23 Aug 19	13.88500 -0.38	14.41	13.85	14.31	1,366,817
22 Aug 19	14.26500 +0.07	14.55	14.11	14.19	1,113,052
21 Aug 19	14.19500 +0.18	14.30	14.05	14.06	708,731
20 Aug 19	14.01500 -0.24	14.23	13.90	14.17	772,361
19 Aug 19	14.25500 +0.65	14.38	13.76	13.76	1,523,686
16 Aug 19	13.61000 -0.16	13.81	13.31	13.80	2,040,311
15 Aug 19	13.76500 +0.14	14.35	13.70	14.18	2,716,982
14 Aug 19	13.63000 -0.44	14.15	13.46	14.10	1,442,401
13 Aug 19	14.07500 +0.18	14.19	13.15	13.83	2,557,810
12 Aug 19	13.89000 -0.21	14.28	13.77	14.20	920,387
09 Aug 19	14.10000 -0.27	14.39	14.07	14.25	787,275
08 Aug 19	14.37000 +0.40	14.39	13.99	14.19	1,096,253
07 Aug 19	13.96500 +0.02	14.18	13.82	14.05	1,189,900
06 Aug 19	13.95000 -0.05	14.19	13.90	14.01	1,202,842
05 Aug 19	14.00000 -0.39	14.21	13.88	14.20	1,686,006
02 Aug 19	14.38500 -0.39	14.57	14.23	14.47	1,180,447
01 Aug 19	14.77500 +0.05	14.86	14.65	14.70	774,244
31 Jul 19	14.73000 +0.11	15.05	14.57	14.59	1,504,379
30 Jul 19	14.61500 -0.03	14.65	14.24	14.62	1,280,611
29 Jul 19	14.64000 -0.13	14.82	14.11	14.81	2,344,274
26 Jul 19	14.77500 -0.12	15.00	14.69	14.99	978,693
25 Jul 19	14.89500 -0.19	15.21	14.73	15.15	1,724,620
24 Jul 19	15.09000 -0.18	15.38	15.02	15.38	1,633,979
23 Jul 19	15.27000 +0.23	15.54	15.07	15.10	1,616,942
22 Jul 19	15.04000 -0.11	15.26	14.90	15.15	1,168,423
19 Jul 19	15.14500 -0.17	15.42	15.04	15.41	1,178,364
18 Jul 19	15.31500 -0.34	15.73	15.27	15.53	1,371,646
17 Jul 19	15.65500 -0.31	15.94	15.56	15.85	1,050,481
16 Jul 19	15.96500 -0.09	16.13	15.67	16.08	892,918
15 Jul 19	16.06000 +0.06	16.43	15.92	16.00	723,654
12 Jul 19	16.00500 +0.03	16.36	15.90	15.97	953,781
11 Jul 19	15.97500 -0.10	16.15	15.84	16.15	619,339
10 Jul 19	16.07500 +0.05	16.23	16.00	16.01	527,161
09 Jul 19	16.03000 -0.35	16.26	15.65	16.26	1,145,951
08 Jul 19	16.38500 -0.08	16.50	16.28	16.36	479,212
05 Jul 19	16.46500 -0.02	16.52	16.29	16.50	523,243
04 Jul 19	16.49000 +0.13	16.67	16.35	16.40	513,218
03 Jul 19	16.36000 +0.06	16.51	16.17	16.26	520,926
02 Jul 19	16.30000 -0.20	16.67	16.20	16.63	661,239
01 Jul 19	16.50000 +0.12	16.80	16.50	16.50	998,325
28 Jun 19	16.38000 +0.11	16.42	16.25	16.25	619,374
27 Jun 19	16.26500 +0.16	16.42	16.20	16.20	507,861
26 Jun 19	16.10500 +0.01	16.29	16.01	16.01	453,757
25 Jun 19	16.09000 -0.01	16.23	15.91	15.99	397,485
24 Jun 19	16.10000 -0.09	16.27	16.05	16.16	601,180
21 Jun 19	16.19000 -0.07	16.40	16.09	16.25	1,575,875
20 Jun 19	16.26000 +0.00	16.52	16.26	16.44	616,892
19 Jun 19	16.26500 +0.06	16.45	16.10	16.14	892,701
18 Jun 19	16.20000 +0.46	16.28	15.52	15.61	1,387,044
17 Jun 19	15.74000 -0.23	16.00	15.47	15.99	1,130,071
14 Jun 19	15.96500 +0.09	16.20	15.89	15.94	1,124,347
13 Jun 19	15.87500 +0.01	16.04	15.67	15.80	854,143
12 Jun 19	15.86500 -0.11	15.94	15.63	15.89	753,566
11 Jun 19	15.97000 +0.16	16.11	15.72	15.77	1,250,586
07 Jun 19	15.80500 +0.12	15.97	15.77	15.88	862,750
06 Jun 19	15.69000 -0.11	15.95	15.57	15.77	1,167,886
05 Jun 19	15.80000 +0.08	15.98	15.65	15.84	1,531,786
04 Jun 19	15.72000 +0.44	15.90	15.14	15.30	1,637,323
03 Jun 19	15.28500 +0.09	15.32	14.84	15.15	1,053,908
31 May 19	15.19500 -0.14	15.22	14.85	15.19	1,185,930
30 May 19	15.33000 +0.10	15.35	15.19	15.24	698,460
29 May 19	15.23000 -0.15	15.38	15.06	15.35	1,190,727
28 May 19	15.38000 -0.07	15.60	15.36	15.50	859,951
27 May 19	15.45000 -0.02	15.59	15.35	15.58	618,410
24 May 19	15.46500 -0.20	15.93	15.36	15.84	1,438,521
23 May 19	15.67000 -0.53	16.08	15.52	16.05	1,933,563
22 May 19	16.20500 -0.42	16.67	16.06	16.66	1,831,438
21 May 19	16.62500 -0.02	16.90	16.58	16.68	1,362,009
20 May 19	16.65000 -0.55	17.24	16.39	17.20	2,075,538
17 May 19	17.19500 -0.37	17.62	16.91	17.62	1,437,584
16 May 19	17.56500 +0.33	17.68	17.00	17.19	1,709,431
15 May 19	17.24000 -0.25	17.83	16.98	17.83	1,760,551
14 May 19	17.48500 +0.21	18.40	17.47	18.00	2,513,880
13 May 19	17.27500 -0.50	17.83	17.16	17.79	1,387,297
10 May 19	17.77500 +0.32	17.86	17.55	17.64	1,464,110
09 May 19	17.45000 +0.08	17.57	16.86	17.22	1,288,014
08 May 19	17.37500 -0.09	17.58	17.09	17.48	779,193
07 May 19	17.47000 -0.35	17.75	17.31	17.70	1,158,658
06 May 19	17.81500 -0.09	17.82	17.33	17.60	628,743
03 May 19	17.91000 +0.06	17.98	17.75	17.90	372,019
02 May 19	17.85000 -0.23	18.14	17.76	18.14	711,079
30 Apr 19	18.08000 +0.05	18.14	17.89	18.03	445,539
29 Apr 19	18.03500 -0.03	18.25	17.93	18.20	476,565
26 Apr 19	18.06500 +0.03	18.11	17.91	18.01	441,665
25 Apr 19	18.03500 -0.17	18.22	17.95	18.20	707,433
24 Apr 19	18.20000 -0.24	18.47	17.98	18.45	842,598
23 Apr 19	18.44000 -0.06	18.61	18.33	18.60	548,716
18 Apr 19	18.50500 +0.09	18.56	18.18	18.40	982,752
17 Apr 19	18.41000 +0.01	18.56	18.40	18.40	905,780
16 Apr 19	18.39500 +0.25	18.56	18.20	18.27	1,260,018
15 Apr 19	18.14500 +0.36	18.36	17.92	17.92	1,300,467
12 Apr 19	17.78500 +0.37	17.99	17.27	17.42	1,188,385
11 Apr 19	17.41500 +0.15	17.57	17.10	17.30	589,756
10 Apr 19	17.27000 -0.08	17.61	17.20	17.35	827,297
09 Apr 19	17.35000 -0.07	17.64	17.31	17.40	584,101
08 Apr 19	17.42500 -0.06	17.63	17.39	17.50	731,986
05 Apr 19	17.48500 +0.19	17.60	17.31	17.33	607,699
04 Apr 19	17.30000 -0.05	17.42	17.25	17.32	529,404
03 Apr 19	17.35000 +0.54	17.46	16.92	16.97	1,325,961
02 Apr 19	16.81000 +0.19	16.91	16.59	16.73	641,671
01 Apr 19	16.61500 +0.27	16.94	16.50	16.50	945,148
29 Mar 19	16.34000 +0.12	16.48	16.17	16.40	666,935
28 Mar 19	16.22000 +0.09	16.40	16.10	16.15	511,548
27 Mar 19	16.13000 -0.08	16.36	16.05	16.33	817,772
26 Mar 19	16.20500 +0.16	16.25	15.81	16.18	964,900
25 Mar 19	16.04500 -0.16	16.20	15.90	16.13	1,056,170
22 Mar 19	16.20500 -0.84	17.17	16.09	17.08	2,189,845
21 Mar 19	17.04500 -0.17	17.26	16.88	17.21	980,870
20 Mar 19	17.22000 -0.16	17.34	17.11	17.25	1,085,593
19 Mar 19	17.37500 +0.14	17.75	17.35	17.52	2,156,516
18 Mar 19	17.23500 +0.23	17.49	16.94	17.00	1,637,666
15 Mar 19	17.01000 +0.11	17.24	16.89	17.03	2,429,942
14 Mar 19	16.90000 +1.55	17.08	15.98	16.22	5,272,569
13 Mar 19	15.35500 +0.20	15.35	15.03	15.30	1,590,853
12 Mar 19	15.15500 -0.16	15.43	15.02	15.43	1,235,121
11 Mar 19	15.32000 -0.06	15.55	15.23	15.45	1,038,664
08 Mar 19	15.38000 -0.48	15.81	15.07	15.80	2,508,440
07 Mar 19	15.86500 -0.59	16.43	15.82	16.42	1,758,094
06 Mar 19	16.45000 -0.15	16.64	16.37	16.61	1,017,632
05 Mar 19	16.60500 -0.19	16.88	16.52	16.82	1,203,005
04 Mar 19	16.80000 +0.00	17.08	16.77	16.95	817,218
01 Mar 19	16.80000 +0.05	17.16	16.75	16.88	956,165
28 Feb 19	16.75500 -0.04	16.92	16.66	16.66	578,999
27 Feb 19	16.79500 +0.00	16.99	16.51	16.72	779,213
26 Feb 19	16.79000 +0.06	16.92	16.58	16.72	834,200
25 Feb 19	16.73500 -0.01	17.02	16.72	16.85	805,713
22 Feb 19	16.74500 +0.11	16.92	16.63	16.63	570,261
21 Feb 19	16.63500 +0.03	16.88	16.58	16.68	706,797
20 Feb 19	16.60000 +0.16	16.65	16.28	16.49	988,531
19 Feb 19	16.44500 -0.15	16.74	16.30	16.58	674,401
18 Feb 19	16.59000 +0.00	16.87	16.59	16.77	1,092,829
15 Feb 19	16.59000 +0.27	16.65	16.17	16.25	740,252
14 Feb 19	16.31500 -0.05	16.60	16.22	16.52	678,624
13 Feb 19	16.36000 +0.10	16.68	16.33	16.37	931,625
12 Feb 19	16.26000 +0.10	16.45	16.12	16.35	871,069
11 Feb 19	16.16000 +0.01	16.41	16.08	16.26	690,349
08 Feb 19	16.15000 -0.20	16.49	15.98	16.26	1,406,797
07 Feb 19	16.35000 -0.75	17.05	16.35	17.05	1,427,817
06 Feb 19	17.10000 +0.05	17.25	16.99	17.05	857,442
05 Feb 19	17.05000 +0.03	17.35	16.97	17.09	764,541
04 Feb 19	17.02000 -0.05	17.14	16.78	17.07	693,828
01 Feb 19	17.07000 +0.09	17.30	16.90	17.01	1,112,754
31 Jan 19	16.98000 +0.14	17.23	16.85	16.92	1,395,134
30 Jan 19	16.84000 +0.17	16.99	16.66	16.76	934,688
29 Jan 19	16.67500 +0.27	16.93	16.25	16.43	1,105,728
28 Jan 19	16.40000 -0.32	16.82	16.33	16.74	1,146,274
25 Jan 19	16.72000 +0.47	16.93	16.35	16.39	1,855,329
24 Jan 19	16.24500 -0.06	16.74	16.17	16.36	1,078,064
23 Jan 19	16.31000 +0.00	16.57	16.18	16.40	938,036
22 Jan 19	16.31000 -0.51	16.55	16.06	16.45	2,197,966
21 Jan 19	16.81500 -0.28	17.25	16.60	17.20	1,304,283
18 Jan 19	17.09500 +0.52	17.48	17.03	17.06	1,808,939
17 Jan 19	16.57500 -0.07	16.72	16.43	16.66	743,852
16 Jan 19	16.65000 -0.09	16.88	16.58	16.85	663,853
15 Jan 19	16.73500 -0.09	17.15	16.57	17.00	664,394
14 Jan 19	16.82500 +0.02	16.95	16.55	16.70	673,810
11 Jan 19	16.80500 -0.31	17.24	16.68	17.17	997,727
10 Jan 19	17.11500 -0.22	17.37	16.86	17.33	1,072,719
09 Jan 19	17.33000 +0.01	17.75	17.26	17.53	1,241,264
08 Jan 19	17.31500 +0.12	17.59	17.13	17.16	1,218,834
07 Jan 19	17.19500 +0.48	17.24	16.72	16.88	1,504,017
04 Jan 19	16.71500 +0.72	16.95	16.15	16.15	1,843,120
03 Jan 19	16.00000 -0.23	16.35	15.86	16.09	1,274,522
02 Jan 19	16.22500 +0.51	16.30	15.28	15.68	1,230,323
28 Dec 18	15.72000 +0.41	15.91	15.41	15.48	908,689
27 Dec 18	15.31000 -0.72	16.16	15.15	15.94	1,881,912
21 Dec 18	16.03500 +0.48	16.04	15.41	15.41	2,601,389
20 Dec 18	15.55000 -0.13	15.59	15.19	15.50	1,651,380
19 Dec 18	15.68000 -0.11	15.99	15.53	15.78	1,036,347
18 Dec 18	15.79500 +0.49	15.97	14.97	15.15	2,776,043
17 Dec 18	15.30000 -0.37	15.66	15.02	15.63	1,409,257
14 Dec 18	15.67000 -0.33	15.90	15.44	15.88	1,020,257
13 Dec 18	16.00000 +0.06	16.09	15.73	15.98	916,001
12 Dec 18	15.94500 +0.41	16.06	15.39	15.66	1,397,252
11 Dec 18	15.53500 -0.06	15.93	15.49	15.72	1,232,224
10 Dec 18	15.59000 -0.20	15.72	15.22	15.60	1,590,183
07 Dec 18	15.79500 +0.02	16.09	15.72	15.97	1,026,537
06 Dec 18	15.78000 -0.57	16.17	15.61	16.15	2,065,189
05 Dec 18	16.35000 -0.25	16.45	16.09	16.41	1,243,493
04 Dec 18	16.60000 +0.31	16.76	16.07	16.30	2,181,480
03 Dec 18	16.29000 +0.79	16.86	16.17	16.25	2,847,271
30 Nov 18	15.50500 -0.39	15.85	15.40	15.85	15,956,782
29 Nov 18	15.89000 +0.17	16.00	15.61	15.80	1,841,720
28 Nov 18	15.72000 +0.70	15.75	14.60	15.10	2,822,480
27 Nov 18	15.02500 -0.17	15.38	14.91	15.25	1,509,121
26 Nov 18	15.19500 +0.13	15.27	14.84	15.16	1,626,694
23 Nov 18	15.06000 -0.14	15.28	14.85	15.17	1,579,314
22 Nov 18	15.20500 -0.20	15.45	14.96	15.45	2,135,153
21 Nov 18	15.41000 -0.28	15.92	14.98	15.87	2,543,069
20 Nov 18	15.69500 -0.76	16.34	15.46	16.34	2,569,908
19 Nov 18	16.45500 -0.41	17.07	16.36	16.90	1,642,270
16 Nov 18	16.86500 +0.10	17.23	16.43	17.00	2,339,510
15 Nov 18	16.76000 -0.22	17.80	16.36	17.15	2,680,654
14 Nov 18	16.98000 -0.30	17.38	16.85	17.12	2,098,532
13 Nov 18	17.27500 +0.13	17.39	17.05	17.17	903,688
12 Nov 18	17.15000 -0.13	17.53	17.07	17.40	1,092,508
09 Nov 18	17.28000 -0.28	17.53	17.11	17.53	1,645,237
08 Nov 18	17.56500 -0.02	17.77	17.49	17.71	830,702
07 Nov 18	17.59000 +0.19	17.81	17.45	17.45	811,555
06 Nov 18	17.40000 +0.27	17.77	17.17	17.35	1,509,378
05 Nov 18	17.12500 -0.26	17.46	17.05	17.35	847,989
02 Nov 18	17.38500 +0.42	17.87	17.30	17.32	2,048,961
01 Nov 18	16.97000 +0.50	17.18	16.42	16.50	1,532,439
31 Oct 18	16.47000 +0.25	16.68	16.36	16.41	1,555,776
30 Oct 18	16.22000 +0.11	16.32	15.86	16.32	946,427
29 Oct 18	16.10500 +0.35	16.72	15.80	15.80	1,544,034
26 Oct 18	15.75500 -0.26	15.95	15.31	15.95	1,855,683
25 Oct 18	16.01000 +0.11	16.14	15.57	15.76	1,667,866
24 Oct 18	15.90500 -0.47	16.54	15.80	16.47	2,067,689
23 Oct 18	16.38000 -0.50	16.75	16.18	16.75	1,898,736
22 Oct 18	16.87500 -0.01	17.30	16.78	17.10	1,136,746
19 Oct 18	16.88500 -0.51	17.61	16.55	17.50	2,700,946
18 Oct 18	17.39500 -0.59	18.11	17.36	17.90	1,873,484
17 Oct 18	17.99000 -0.32	18.63	17.87	18.43	1,769,401
16 Oct 18	18.31000 +0.51	18.55	17.62	17.84	1,762,193
15 Oct 18	17.79500 +0.13	17.82	17.47	17.79	734,499
12 Oct 18	17.66500 +0.07	18.10	17.59	17.82	2,004,565
11 Oct 18	17.60000 -0.67	18.08	17.45	17.95	2,550,524
10 Oct 18	18.27500 +0.11	18.64	18.20	18.30	1,780,842
09 Oct 18	18.16500 +0.28	18.38	17.91	18.08	1,416,088
08 Oct 18	17.89000 -0.25	18.17	17.75	18.17	1,156,988
05 Oct 18	18.13500 -0.13	18.29	18.00	18.27	886,830
04 Oct 18	18.26500 +0.16	18.37	17.97	18.05	1,634,267
02 Oct 18	18.10000 +0.06	18.42	17.88	17.90	1,409,784
01 Oct 18	18.04500 -0.03	18.44	18.00	18.08	1,116,201
28 Sep 18	18.08000 +0.23	18.62	17.53	17.83	2,479,481
27 Sep 18	17.85000 -0.37	18.20	17.76	18.16	1,673,726
26 Sep 18	18.22000 -0.07	18.57	18.11	18.38	1,072,288
25 Sep 18	18.28500 -0.51	18.86	18.19	18.76	1,490,636
24 Sep 18	18.79000 -0.18	19.08	18.78	18.94	836,262
21 Sep 18	18.97500 +0.11	19.15	18.92	19.00	1,986,473
20 Sep 18	18.86000 +0.37	19.08	18.50	18.50	1,571,514
19 Sep 18	18.49000 +0.17	18.61	18.25	18.32	1,176,858
18 Sep 18	18.32000 -0.16	18.65	18.08	18.65	1,428,076
17 Sep 18	18.48000 +0.50	18.93	17.85	17.96	2,715,996
14 Sep 18	17.97500 -0.04	18.33	17.89	18.12	966,861
13 Sep 18	18.01500 +0.15	18.17	17.82	17.86	917,895
12 Sep 18	17.86000 -0.07	18.22	17.80	18.01	1,019,554
11 Sep 18	17.93500 -0.47	18.54	17.61	18.51	2,640,689
10 Sep 18	18.40500 +0.01	18.53	18.32	18.39	654,616
07 Sep 18	18.40000 -0.10	18.61	18.15	18.50	874,536
06 Sep 18	18.49500 -0.19	18.85	18.39	18.66	1,056,275
05 Sep 18	18.69000 -0.30	19.06	18.55	18.98	1,322,939
04 Sep 18	18.98500 -0.50	19.61	18.82	19.58	1,594,906
03 Sep 18	19.48500 -0.11	19.64	19.33	19.60	589,365
31 Aug 18	19.59500 -0.03	19.76	19.52	19.60	1,408,613
30 Aug 18	19.62000 +0.10	19.75	19.45	19.61	1,070,424
29 Aug 18	19.52500 +0.13	19.70	19.35	19.44	1,416,826
28 Aug 18	19.40000 +0.11	19.51	19.27	19.36	1,072,127
27 Aug 18	19.28500 +0.24	19.69	19.14	19.26	2,066,558
24 Aug 18	19.04500 +0.26	19.21	18.88	18.88	1,085,978
23 Aug 18	18.78500 -0.15	19.01	18.78	18.94	921,354
22 Aug 18	18.93500 -0.07	19.15	18.83	19.00	1,094,355
21 Aug 18	19.00000 -0.15	19.25	18.92	19.20	1,555,019
20 Aug 18	19.15000 -0.03	19.38	19.08	19.34	1,482,009
17 Aug 18	19.18500 -0.40	19.54	18.97	19.52	1,882,848
16 Aug 18	19.58500 +0.54	19.61	19.11	19.20	2,156,333
15 Aug 18	19.04500 -0.98	20.10	18.88	20.10	3,465,785
14 Aug 18	20.02000 -0.98	20.95	19.81	20.91	2,757,905
13 Aug 18	21.00000 +0.00	21.06	20.44	20.85	1,652,192
10 Aug 18	21.00000 -1.63	21.08	19.80	20.29	5,485,810
09 Aug 18	22.63000 +0.27	22.70	22.32	22.34	788,889
08 Aug 18	22.36000 -0.24	22.60	22.27	22.60	941,446
07 Aug 18	22.60000 +0.10	22.75	22.33	22.56	945,212
06 Aug 18	22.50000 -0.05	22.80	22.23	22.53	968,705
03 Aug 18	22.55000 -0.18	22.99	22.45	22.82	858,785
02 Aug 18	22.73000 +0.23	22.76	22.35	22.50	1,091,995
01 Aug 18	22.50000 -0.09	22.64	22.29	22.62	534,927
31 Jul 18	22.59000 +0.12	22.60	22.35	22.44	734,696
30 Jul 18	22.47000 +0.24	22.68	22.13	22.13	659,196
27 Jul 18	22.23000 +0.00	22.43	22.18	22.28	733,663
26 Jul 18	22.23000 +0.34	22.46	21.96	21.96	963,200
25 Jul 18	21.89000 -0.26	22.24	21.88	22.08	734,643
24 Jul 18	22.15000 +0.61	22.31	21.58	21.69	1,290,370
23 Jul 18	21.54000 +0.25	21.58	21.02	21.23	716,240
20 Jul 18	21.29000 +0.04	21.29	20.95	21.22	740,768
19 Jul 18	21.25000 -0.08	21.36	21.08	21.36	621,686
18 Jul 18	21.33000 +0.17	21.36	21.10	21.21	783,321
17 Jul 18	21.16000 +0.07	21.30	21.00	21.15	1,003,639
16 Jul 18	21.09000 +0.11	21.23	20.97	21.00	873,103
13 Jul 18	20.98000 +0.33	21.12	20.61	20.71	788,869
12 Jul 18	20.65000 -0.18	20.97	20.48	20.97	891,962
11 Jul 18	20.83000 -0.28	21.03	20.65	20.92	753,157
10 Jul 18	21.11000 +0.17	21.26	20.90	20.96	642,950
09 Jul 18	20.94000 +0.23	21.05	20.62	20.90	821,441
06 Jul 18	20.71000 -0.09	20.85	20.62	20.85	617,538
05 Jul 18	20.80000 +0.23	21.09	20.52	20.52	639,230
04 Jul 18	20.57000 -0.59	21.29	20.50	21.29	938,470
03 Jul 18	21.16000 +0.11	21.26	20.81	21.20	881,977
02 Jul 18	21.05000 -0.10	21.11	20.66	20.90	721,236
29 Jun 18	21.15000 +0.17	21.34	20.98	21.20	934,319
28 Jun 18	20.98000 -0.25	21.32	20.68	21.14	1,177,700
27 Jun 18	21.23000 +0.45	21.38	20.46	20.84	1,393,288
26 Jun 18	20.78000 -0.21	21.29	20.77	21.07	606,587
25 Jun 18	20.99000 -0.64	21.66	20.80	21.64	1,348,752
22 Jun 18	21.63000 +0.06	21.71	21.51	21.66	694,467
21 Jun 18	21.57000 -0.56	22.25	21.46	22.18	1,299,649
20 Jun 18	22.13000 +0.02	22.39	21.97	22.28	697,660
19 Jun 18	22.11000 -0.44	22.25	21.69	21.95	1,589,470
18 Jun 18	22.55000 -0.45	22.94	22.30	22.94	942,310
15 Jun 18	23.00000 +0.08	23.65	22.78	23.25	1,837,758
14 Jun 18	22.92000 -0.02	22.97	22.55	22.79	843,600
13 Jun 18	22.94000 +0.08	23.00	22.78	22.82	598,996
12 Jun 18	22.86000 -0.20	23.30	22.76	23.14	858,038
11 Jun 18	23.06000 +0.35	23.27	22.81	22.85	1,230,991
08 Jun 18	22.71000 -0.29	22.95	22.40	22.87	1,209,194
07 Jun 18	23.00000 -0.07	23.58	22.95	23.25	1,240,680
06 Jun 18	23.07000 +0.29	23.12	22.80	22.80	1,093,464
05 Jun 18	22.78000 -0.01	23.07	22.69	22.78	796,215
04 Jun 18	22.79000 -0.21	23.21	22.57	23.15	751,029
01 Jun 18	23.00000 +0.10	23.21	22.92	23.01	687,005
31 May 18	22.90000 -0.39	23.59	22.82	23.40	878,956
30 May 18	23.29000 +0.13	23.35	22.94	23.13	766,925
29 May 18	23.16000 -0.45	23.47	23.07	23.24	1,120,035
28 May 18	23.61000 -0.14	23.90	23.51	23.90	431,050
25 May 18	23.75000 +0.07	23.95	23.58	23.70	771,236
24 May 18	23.68000 -0.20	24.09	23.54	23.88	1,087,586
23 May 18	23.88000 -0.49	24.33	23.68	24.29	1,133,527
22 May 18	24.37000 +0.07	24.73	24.27	24.44	761,536
18 May 18	24.30000 -0.55	24.80	24.17	24.79	1,208,255
17 May 18	24.85000 -0.51	25.45	24.84	25.35	1,334,933
16 May 18	25.36000 -0.39	25.64	25.30	25.50	1,108,830
15 May 18	25.75000 +0.21	25.86	25.16	25.38	1,796,270
14 May 18	25.54000 +1.33	25.61	23.38	23.60	3,616,752
11 May 18	24.21000 -0.21	24.40	23.84	24.32	1,523,536
10 May 18	24.42000 -0.12	24.63	24.24	24.50	521,969
09 May 18	24.54000 +0.29	24.72	24.13	24.24	1,185,963
08 May 18	24.25000 +0.13	24.30	23.91	24.15	684,819
07 May 18	24.12000 +0.21	24.20	23.81	23.90	460,172
04 May 18	23.91000 -0.37	24.40	23.67	24.28	1,200,283
03 May 18	24.28000 -0.39	25.00	24.17	24.65	982,577
02 May 18	24.67000 +0.26	24.88	24.47	24.50	1,189,416
30 Apr 18	24.41000 +0.62	24.56	23.78	23.80	1,405,610
27 Apr 18	23.79000 +0.19	23.91	23.51	23.59	756,667
26 Apr 18	23.60000 +0.33	23.65	23.02	23.25	736,539
25 Apr 18	23.27000 -0.33	23.48	22.84	23.42	779,857
24 Apr 18	23.60000 +0.40	23.74	23.20	23.28	1,012,581
23 Apr 18	23.20000 -0.22	23.46	22.91	23.42	893,155
20 Apr 18	23.42000 +0.00	23.46	23.09	23.46	664,402
19 Apr 18	23.42000 +0.05	23.53	23.28	23.32	510,010
18 Apr 18	23.37000 -0.04	23.62	23.07	23.48	816,087
17 Apr 18	23.41000 +0.32	23.54	22.91	23.17	1,074,630
16 Apr 18	23.09000 -0.37	23.58	23.03	23.49	886,166
13 Apr 18	23.46000 -0.14	23.83	23.35	23.70	873,620
12 Apr 18	23.60000 -0.27	23.80	23.38	23.65	1,086,320
11 Apr 18	23.87000 -0.38	24.22	23.62	24.07	609,743
10 Apr 18	24.25000 +0.05	24.37	24.04	24.34	676,928
09 Apr 18	24.20000 +0.03	24.50	24.04	24.31	710,746
06 Apr 18	24.17000 +0.00	24.49	24.01	24.03	1,046,839
05 Apr 18	24.17000 +0.90	24.27	23.52	23.55	1,805,147
04 Apr 18	23.27000 -0.07	23.40	22.68	23.33	919,577
03 Apr 18	23.34000 -0.10	23.48	23.09	23.26	713,581
29 Mar 18	23.44000 -0.07	23.73	23.21	23.49	752,810
28 Mar 18	23.51000 -0.36	23.77	23.30	23.58	1,023,192
27 Mar 18	23.87000 +0.59	23.93	23.42	23.59	920,378
26 Mar 18	23.28000 +0.21	23.56	22.94	23.15	959,279
23 Mar 18	23.07000 -0.46	23.33	22.70	23.30	1,178,217
22 Mar 18	23.53000 -0.07	24.28	23.22	23.43	1,317,330
21 Mar 18	23.60000 -0.16	23.85	23.27	23.82	901,660
20 Mar 18	23.76000 +0.50	24.05	23.41	23.41	1,166,486
19 Mar 18	23.26000 -0.08	23.87	23.11	23.30	1,114,845
16 Mar 18	23.34000 -0.43	23.75	23.27	23.74	1,423,300
15 Mar 18	23.77000 +0.54	24.20	23.12	23.69	2,430,834
14 Mar 18	23.23000 -0.03	23.34	23.03	23.27	1,197,824
13 Mar 18	23.26000 -0.72	24.02	23.14	24.00	1,203,313
12 Mar 18	23.98000 +0.31	24.15	23.73	23.80	1,617,507
09 Mar 18	23.67000 +0.04	23.69	23.37	23.45	703,973
08 Mar 18	23.63000 +0.19	23.74	23.29	23.45	1,064,000
07 Mar 18	23.44000 +0.15	23.64	22.93	23.13	1,049,023
06 Mar 18	23.29000 +0.46	23.85	23.19	23.70	2,044,363
05 Mar 18	22.83000 +0.93	22.99	21.62	21.66	1,303,147
02 Mar 18	21.90000 -0.39	22.14	21.62	22.01	1,078,373
01 Mar 18	22.29000 -0.66	22.88	22.21	22.88	867,568
28 Feb 18	22.95000 +0.14	23.11	22.65	22.70	1,153,033
27 Feb 18	22.81000 +0.35	22.83	22.36	22.57	882,814
26 Feb 18	22.46000 +0.09	22.58	22.32	22.51	444,382
23 Feb 18	22.37000 -0.09	22.55	22.33	22.49	718,842
22 Feb 18	22.46000 +0.09	22.52	22.05	22.24	769,483
21 Feb 18	22.37000 +0.13	22.37	22.09	22.21	674,927
20 Feb 18	22.24000 +0.29	22.29	21.92	22.16	869,361
19 Feb 18	21.95000 +0.02	22.34	21.81	22.09	860,168
16 Feb 18	21.93000 +0.51	22.03	21.50	21.60	1,322,327
15 Feb 18	21.42000 +0.21	21.60	21.16	21.16	911,578
14 Feb 18	21.21000 +0.39	21.46	20.87	20.96	1,019,250
13 Feb 18	20.82000 +0.07	21.07	20.75	20.80	680,291
12 Feb 18	20.75000 +0.17	21.04	20.71	20.85	657,200
09 Feb 18	20.58000 -0.31	21.03	20.32	20.81	1,287,173
08 Feb 18	20.89000 -0.66	21.54	20.82	21.39	1,138,199
07 Feb 18	21.55000 +0.34	21.71	21.30	21.47	914,006
06 Feb 18	21.21000 -0.51	21.45	20.63	20.85	2,474,827
05 Feb 18	21.72000 -0.11	21.80	21.31	21.63	1,329,331
02 Feb 18	21.83000 -0.41	22.40	21.74	22.40	1,177,148
01 Feb 18	22.24000 -0.38	22.89	22.13	22.75	1,016,124
31 Jan 18	22.62000 -0.10	22.80	22.53	22.68	791,925
30 Jan 18	22.72000 -0.38	23.09	22.70	22.85	1,038,576
29 Jan 18	23.10000 -0.13	23.39	22.94	23.30	875,404
26 Jan 18	23.23000 +0.43	23.31	22.64	22.74	1,415,092
25 Jan 18	22.80000 -0.14	23.04	22.66	22.87	964,470
24 Jan 18	22.94000 -0.01	23.17	22.80	23.11	984,116
23 Jan 18	22.95000 +0.15	23.17	22.79	23.00	1,518,972
22 Jan 18	22.80000 +0.64	23.00	22.34	22.34	1,861,782
19 Jan 18	22.16000 -0.19	22.48	22.00	22.34	1,517,585
18 Jan 18	22.35000 +0.89	22.59	21.55	21.78	3,259,556
17 Jan 18	21.46000 -0.25	21.93	21.41	21.77	1,368,650
16 Jan 18	21.71000 +0.41	21.90	21.23	21.34	1,912,184
15 Jan 18	21.30000 -0.29	21.54	21.19	21.54	831,751
12 Jan 18	21.59000 -0.01	21.71	21.48	21.58	906,856
11 Jan 18	21.60000 -0.30	21.84	21.40	21.80	1,456,890
10 Jan 18	21.90000 -0.17	22.10	21.68	22.09	861,950
09 Jan 18	22.07000 +0.10	22.13	21.86	22.00	936,571
08 Jan 18	21.97000 +0.00	22.08	21.45	21.84	1,492,597
05 Jan 18	21.97000 +0.61	22.02	21.46	21.48	1,784,954
04 Jan 18	21.36000 +0.09	21.55	21.25	21.37	1,260,240
03 Jan 18	21.27000 +0.36	21.36	21.02	21.03	1,146,051
02 Jan 18	20.91000 +0.16	21.12	20.72	20.95	1,128,851
29 Dec 17	20.75500 +0.15	20.85	20.61	20.61	445,027
28 Dec 17	20.60500 +0.30	20.95	20.24	20.27	1,153,988
27 Dec 17	20.31000 +0.05	20.33	20.17	20.25	649,636
22 Dec 17	20.26000 -0.02	20.33	20.16	20.25	475,731
21 Dec 17	20.28000 +0.15	20.33	19.99	20.09	772,710
20 Dec 17	20.13000 -0.23	20.49	19.97	20.41	891,925
19 Dec 17	20.36000 +0.09	20.60	20.23	20.23	819,582
18 Dec 17	20.27000 +0.22	20.35	20.08	20.14	1,075,737
15 Dec 17	20.05000 -0.05	20.17	19.89	20.05	1,402,435
14 Dec 17	20.09500 -0.06	20.33	19.89	20.18	1,186,649
13 Dec 17	20.15500 -0.12	20.33	20.08	20.28	1,053,246
12 Dec 17	20.27500 +0.57	20.58	19.70	19.78	2,647,977
11 Dec 17	19.71000 +0.09	19.94	19.55	19.68	1,917,016
08 Dec 17	19.62000 +0.14	19.72	19.52	19.60	1,049,157
07 Dec 17	19.48000 -0.15	19.78	19.38	19.70	1,003,879
06 Dec 17	19.62500 +0.05	19.73	19.47	19.65	1,082,746
05 Dec 17	19.58000 -0.12	19.86	19.47	19.70	1,013,753
04 Dec 17	19.70000 +0.23	19.86	19.64	19.70	883,084
01 Dec 17	19.47500 -0.20	19.74	19.43	19.65	1,019,618
30 Nov 17	19.67500 -0.05	19.91	19.58	19.73	1,467,425
29 Nov 17	19.72000 +0.25	19.96	19.59	19.60	1,570,951
28 Nov 17	19.46500 -0.01	19.55	19.36	19.49	640,601
27 Nov 17	19.47500 -0.17	19.78	19.42	19.70	1,320,146
24 Nov 17	19.64500 +0.05	19.81	19.55	19.61	959,344
23 Nov 17	19.60000 +0.02	19.68	19.39	19.50	641,390
22 Nov 17	19.58000 -0.06	19.75	19.51	19.70	1,061,302
21 Nov 17	19.63500 +0.03	19.83	19.52	19.75	1,343,183
20 Nov 17	19.60000 +0.49	19.77	19.34	19.45	1,859,585
17 Nov 17	19.11000 -0.26	19.41	18.92	19.39	1,860,922
16 Nov 17	19.37500 -0.11	19.61	19.00	19.58	2,628,780
15 Nov 17	19.49000 -1.06	20.80	19.30	20.75	4,603,048
14 Nov 17	20.54500 -0.07	20.75	20.52	20.59	1,021,098
13 Nov 17	20.61500 -0.68	21.38	20.57	21.35	1,841,870
10 Nov 17	21.29500 -0.07	21.48	21.06	21.32	1,679,726
09 Nov 17	21.36500 -0.17	21.84	21.24	21.56	1,348,564
08 Nov 17	21.53500 +0.00	21.63	21.38	21.51	720,974
07 Nov 17	21.53000 -0.01	21.82	21.52	21.58	1,149,824
06 Nov 17	21.54500 +0.17	21.65	21.33	21.35	963,389
03 Nov 17	21.37000 -0.12	21.60	21.26	21.50	1,017,525
02 Nov 17	21.49000 +0.25	21.67	21.18	21.20	1,328,518
01 Nov 17	21.23500 +0.42	21.38	21.08	21.12	1,465,542
30 Oct 17	20.82000 +0.00	20.99	20.76	20.76	775,269
27 Oct 17	20.82000 +0.12	21.00	20.70	20.70	1,000,075
26 Oct 17	20.70000 +0.06	20.76	20.47	20.67	1,041,323
25 Oct 17	20.64000 -0.09	20.83	20.55	20.61	735,584
24 Oct 17	20.73000 -0.09	20.86	20.67	20.75	516,113
23 Oct 17	20.81500 -0.13	20.98	20.76	20.95	659,794
20 Oct 17	20.94000 +0.28	21.30	20.66	20.70	1,363,201
19 Oct 17	20.66000 -0.14	20.94	20.51	20.83	895,703
18 Oct 17	20.79500 +0.08	20.88	20.66	20.70	715,732
17 Oct 17	20.71500 -0.11	20.92	20.64	20.86	917,767
16 Oct 17	20.82500 +0.08	21.25	20.70	20.82	1,368,440
13 Oct 17	20.74500 +0.10	20.78	20.53	20.63	754,616
12 Oct 17	20.65000 -0.20	20.91	20.57	20.83	1,264,235
11 Oct 17	20.85000 -0.12	21.10	20.81	21.10	1,423,504
10 Oct 17	20.97000 +0.31	21.15	20.35	20.72	2,770,114
09 Oct 17	20.66000 -1.84	22.35	20.58	22.35	6,001,819
06 Oct 17	22.50500 +0.32	22.59	22.10	22.20	1,301,607
05 Oct 17	22.18500 -0.26	22.39	21.98	22.38	1,713,651
04 Oct 17	22.44000 -0.55	23.34	22.31	23.01	2,596,185
02 Oct 17	22.98500 -0.06	23.30	22.62	23.13	1,422,850
29 Sep 17	23.05000 +0.25	23.22	22.86	22.98	1,424,756
28 Sep 17	22.80000 +0.22	22.84	22.46	22.66	965,429
27 Sep 17	22.58500 +0.23	22.85	22.42	22.43	1,205,362
26 Sep 17	22.35000 +0.23	22.42	22.08	22.10	954,224
25 Sep 17	22.12000 -0.03	22.30	22.09	22.20	685,124
22 Sep 17	22.15000 -0.02	22.35	22.03	22.08	844,789
21 Sep 17	22.17000 +0.25	22.35	22.03	22.06	1,503,320
20 Sep 17	21.92000 +0.31	22.03	21.51	21.65	1,257,214
19 Sep 17	21.61000 -0.03	22.02	21.61	21.68	1,706,833
18 Sep 17	21.64000 +0.66	21.74	21.16	21.20	1,893,454
15 Sep 17	20.98000 +0.42	21.16	20.55	20.55	1,958,801
14 Sep 17	20.55500 +0.08	20.61	20.34	20.48	900,592
13 Sep 17	20.48000 -0.43	20.91	20.40	20.84	1,578,666
12 Sep 17	20.90500 +0.50	21.18	20.41	20.45	1,828,822
11 Sep 17	20.40500 +0.10	20.58	20.31	20.40	783,626
08 Sep 17	20.31000 -0.22	20.53	20.25	20.50	801,891
07 Sep 17	20.53000 +0.25	20.69	20.38	20.41	992,659
06 Sep 17	20.28500 +0.00	20.36	20.05	20.20	745,467
05 Sep 17	20.28500 -0.03	20.47	20.21	20.35	780,327
04 Sep 17	20.31500 -0.11	20.40	20.20	20.33	658,973
01 Sep 17	20.43000 +0.41	20.67	20.19	20.25	1,500,492
31 Aug 17	20.02000 +0.01	20.25	19.99	20.13	1,062,884
30 Aug 17	20.01000 -0.01	20.20	20.01	20.16	729,605
29 Aug 17	20.02500 -0.41	20.35	19.93	20.31	1,382,917
28 Aug 17	20.43000 +0.08	20.53	20.21	20.31	689,987
25 Aug 17	20.35500 -0.10	20.58	20.35	20.50	1,094,579
24 Aug 17	20.45000 -0.30	20.78	20.42	20.77	1,273,273
23 Aug 17	20.75000 +0.89	20.91	20.41	20.60	3,414,977
22 Aug 17	19.86500 +0.31	19.94	19.43	19.75	1,320,049
21 Aug 17	19.55500 -0.20	19.72	19.50	19.65	1,241,842
18 Aug 17	19.76000 -0.24	19.92	19.51	19.90	2,227,837
17 Aug 17	20.00500 -0.10	20.17	19.81	20.08	2,125,018
16 Aug 17	20.10500 -0.55	20.84	20.02	20.60	3,249,785
15 Aug 17	20.65500 -1.17	21.44	20.48	21.17	4,359,872
14 Aug 17	21.82500 +0.35	21.93	21.59	21.59	1,325,879
11 Aug 17	21.47500 -0.25	21.58	21.20	21.58	1,270,651
10 Aug 17	21.73000 -0.42	22.10	21.61	22.10	1,027,739
09 Aug 17	22.15000 -0.32	22.35	21.98	22.30	652,126
08 Aug 17	22.47000 +0.06	22.58	22.30	22.34	375,739
07 Aug 17	22.40500 +0.10	22.61	22.31	22.35	675,498
04 Aug 17	22.31000 +0.35	22.42	21.90	21.93	777,172
03 Aug 17	21.95500 -0.11	22.14	21.84	22.00	679,210
02 Aug 17	22.06500 -0.12	22.38	22.04	22.26	709,860
01 Aug 17	22.18500 +0.19	22.34	21.85	22.02	1,058,157
31 Jul 17	21.99500 -0.05	22.21	21.99	22.08	630,061
28 Jul 17	22.04000 -0.18	22.22	21.90	22.20	998,234
27 Jul 17	22.22000 -0.36	22.57	22.16	22.50	748,792
26 Jul 17	22.58000 +0.25	22.58	22.26	22.39	603,811
25 Jul 17	22.32500 +0.02	22.40	22.18	22.30	840,587
24 Jul 17	22.30500 -0.19	22.47	22.19	22.42	752,382
21 Jul 17	22.49500 -0.83	23.33	22.44	23.27	1,832,696
20 Jul 17	23.32500 -0.11	23.72	23.28	23.51	660,746
19 Jul 17	23.44000 +0.04	23.45	23.13	23.40	876,877
18 Jul 17	23.40000 -0.68	24.05	23.33	23.79	1,196,243
17 Jul 17	24.08000 +0.02	24.36	23.95	24.02	813,434
14 Jul 17	24.06000 +0.23	24.31	23.60	23.68	1,158,316
13 Jul 17	23.83000 +0.25	24.22	23.43	23.60	1,840,586
12 Jul 17	23.58500 -0.04	23.85	23.58	23.78	753,037
11 Jul 17	23.62500 +0.58	23.85	23.20	23.26	1,960,595
10 Jul 17	23.04000 +0.04	23.19	22.72	23.06	826,427
07 Jul 17	23.00000 -0.01	23.20	22.91	22.98	414,177
06 Jul 17	23.01500 -0.08	23.23	22.81	23.15	562,495
05 Jul 17	23.09000 -0.11	23.37	23.06	23.25	656,828
04 Jul 17	23.20500 -0.01	23.49	23.08	23.15	859,011
03 Jul 17	23.22000 +0.80	23.33	22.52	22.55	1,048,001
30 Jun 17	22.42000 -0.05	22.84	22.41	22.79	1,107,352
29 Jun 17	22.46500 -0.16	22.95	22.28	22.75	1,193,807
28 Jun 17	22.63000 -0.04	22.67	22.35	22.62	939,929
27 Jun 17	22.67000 -0.02	22.88	22.62	22.68	740,789
26 Jun 17	22.69500 -0.18	23.17	22.64	22.91	914,109
23 Jun 17	22.87000 -0.24	23.19	22.63	23.10	800,971
22 Jun 17	23.11000 -0.19	23.57	23.03	23.27	898,290
21 Jun 17	23.30000 -0.20	23.53	23.18	23.53	962,996
20 Jun 17	23.49500 -0.46	24.25	23.50	24.05	1,013,639
19 Jun 17	23.95500 +0.60	24.12	23.55	23.55	1,096,816
16 Jun 17	23.35000 -0.06	23.93	23.31	23.52	2,507,244
15 Jun 17	23.40500 -0.50	24.05	23.35	23.90	1,134,002
14 Jun 17	23.90500 -0.17	24.36	23.91	24.19	1,217,900
13 Jun 17	24.08000 -0.18	24.74	23.85	24.47	2,084,178
12 Jun 17	24.26000 +0.94	24.40	23.32	23.41	2,850,273
09 Jun 17	23.32000 +0.75	23.37	22.55	22.75	1,382,044
08 Jun 17	22.57000 -0.33	22.97	22.42	22.92	915,327
07 Jun 17	22.90000 -0.25	23.23	22.77	23.10	829,697
06 Jun 17	23.15000 +0.08	23.28	22.99	23.03	825,150
02 Jun 17	23.06500 +0.17	23.51	22.88	23.00	1,128,226
01 Jun 17	22.90000 +0.13	23.24	22.83	22.89	944,852
31 May 17	22.77500 -0.27	23.08	22.77	23.00	1,258,768
30 May 17	23.05000 -0.20	23.30	22.95	23.24	774,434
29 May 17	23.25500 +0.08	23.31	23.06	23.18	454,217
26 May 17	23.17500 +0.00	23.19	22.95	23.07	866,971
25 May 17	23.17500 -0.08	23.39	23.05	23.39	541,589
24 May 17	23.25000 -0.15	23.43	23.17	23.35	832,060
23 May 17	23.40000 -0.01	23.60	23.36	23.39	766,340
22 May 17	23.41000 -0.28	23.94	23.31	23.89	1,271,205
19 May 17	23.69500 +0.83	24.13	23.20	23.38	3,750,262
18 May 17	22.86500 +0.00	23.14	22.57	23.14	1,251,616
17 May 17	22.86000 -0.28	23.74	22.74	23.07	1,920,351
16 May 17	23.14500 -0.14	23.65	22.97	23.20	2,048,248
15 May 17	23.28000 +1.03	23.51	22.79	23.00	2,848,090
12 May 17	22.25000 -0.03	22.38	22.17	22.30	570,611
11 May 17	22.28500 -0.46	22.67	22.10	22.45	1,122,956
10 May 17	22.74500 -0.16	23.00	22.59	22.89	1,379,780
09 May 17	22.90500 +0.36	23.24	22.70	22.81	2,201,504
08 May 17	22.54500 -0.14	22.90	22.40	22.86	1,643,350
05 May 17	22.68000 +0.73	22.94	21.75	21.85	2,504,844
04 May 17	21.95500 +0.57	21.98	21.30	21.45	1,152,775
03 May 17	21.38500 -0.10	21.60	21.33	21.50	1,033,689
02 May 17	21.49000 -0.42	21.90	21.47	21.90	1,524,205
28 Apr 17	21.90500 +0.01	22.15	21.77	21.90	1,108,927
27 Apr 17	21.90000 +0.63	21.92	21.11	21.22	1,821,965
26 Apr 17	21.27500 -0.23	21.51	21.21	21.39	871,244
25 Apr 17	21.50500 +0.00	21.61	21.05	21.45	850,383
24 Apr 17	21.50500 +0.42	21.64	21.34	21.39	1,426,897
21 Apr 17	21.08000 -0.10	21.42	21.00	21.25	932,478
20 Apr 17	21.18500 +0.03	21.21	21.02	21.08	722,864
19 Apr 17	21.15000 -0.15	21.46	21.08	21.34	842,986
18 Apr 17	21.30000 -0.59	21.91	21.30	21.83	1,153,057
13 Apr 17	21.89000 -0.22	22.04	21.73	22.03	751,769
12 Apr 17	22.11000 -0.06	22.50	22.08	22.17	966,605
11 Apr 17	22.17500 +0.20	22.78	21.99	22.16	1,890,847
10 Apr 17	21.97000 +0.14	22.09	21.84	21.85	782,443
07 Apr 17	21.83500 +0.18	21.92	21.50	21.50	687,819
06 Apr 17	21.65000 -0.08	21.71	21.42	21.56	952,892
05 Apr 17	21.72500 +0.08	21.90	21.60	21.60	980,861
04 Apr 17	21.64500 -0.27	21.98	21.50	21.81	920,291
03 Apr 17	21.91500 +0.13	22.09	21.67	21.89	1,485,991
31 Mar 17	21.79000 +0.51	21.92	21.17	21.17	1,789,001
30 Mar 17	21.28000 -0.06	21.34	21.14	21.27	847,222
29 Mar 17	21.34500 +0.22	21.35	21.11	21.25	1,041,370
28 Mar 17	21.13000 +0.20	21.15	20.88	20.94	1,151,651
27 Mar 17	20.92500 -0.26	21.04	20.68	20.95	1,344,321
24 Mar 17	21.18500 -0.29	21.49	21.10	21.44	946,972
23 Mar 17	21.47500 +0.27	21.50	20.88	21.20	1,332,626
22 Mar 17	21.21000 -0.45	21.50	21.02	21.49	1,930,993
21 Mar 17	21.66000 -0.47	22.20	21.61	22.08	1,292,223
20 Mar 17	22.12500 -0.68	22.70	22.05	22.58	1,574,733
17 Mar 17	22.80500 -0.13	22.92	22.23	22.65	2,787,174
16 Mar 17	22.93500 -0.18	24.00	22.15	22.51	5,540,438
15 Mar 17	23.11000 +0.23	23.19	22.82	22.82	1,225,912
14 Mar 17	22.88500 -0.07	22.98	22.67	22.98	896,025
13 Mar 17	22.95000 +0.37	23.02	22.58	22.58	1,016,659
10 Mar 17	22.58500 +0.07	22.76	22.47	22.62	1,016,130
09 Mar 17	22.51000 +0.51	23.16	21.83	21.97	2,520,474
08 Mar 17	22.00000 -0.09	22.14	21.83	22.08	832,563
07 Mar 17	22.09500 -0.31	22.34	22.03	22.31	987,673
06 Mar 17	22.40000 -0.06	22.48	22.23	22.38	622,909
03 Mar 17	22.45500 -0.08	22.66	22.39	22.40	953,714
02 Mar 17	22.53000 -0.12	22.83	22.52	22.59	819,353
01 Mar 17	22.65000 +0.58	22.74	22.02	22.11	1,184,660
28 Feb 17	22.07000 +0.30	22.38	21.68	21.80	1,613,525
27 Feb 17	21.77000 +0.05	21.86	21.58	21.74	819,211
24 Feb 17	21.72500 -0.63	22.30	21.43	22.25	1,594,761
23 Feb 17	22.35000 -0.36	22.74	22.29	22.67	853,607
22 Feb 17	22.71000 -0.17	23.03	22.61	22.96	712,281
21 Feb 17	22.87500 +0.22	22.97	22.46	22.63	966,494
20 Feb 17	22.65500 -0.09	22.75	22.47	22.68	706,658
17 Feb 17	22.75000 -0.40	23.16	22.49	23.10	1,107,635
16 Feb 17	23.14500 -0.11	23.33	23.04	23.31	816,319
15 Feb 17	23.26000 +0.12	23.36	23.02	23.16	743,214
14 Feb 17	23.14000 -0.26	23.40	23.11	23.26	636,685
13 Feb 17	23.40000 +0.32	23.52	23.05	23.20	1,007,996
10 Feb 17	23.08500 +0.33	23.20	22.80	22.88	977,739
09 Feb 17	22.75000 +0.23	22.80	22.46	22.53	1,002,211
08 Feb 17	22.52500 -0.42	23.08	22.31	22.93	1,112,430
07 Feb 17	22.94000 +0.27	23.06	22.54	22.61	1,012,859
06 Feb 17	22.67500 -0.60	23.32	22.61	23.23	1,959,420
03 Feb 17	23.27000 -0.09	23.61	23.21	23.47	849,531
02 Feb 17	23.36500 -0.22	23.69	23.33	23.55	838,281
01 Feb 17	23.58000 +0.14	23.73	23.36	23.39	927,992
31 Jan 17	23.44000 -0.34	24.17	23.38	23.78	1,260,365
30 Jan 17	23.78500 -0.18	24.17	23.61	23.88	945,360
27 Jan 17	23.96500 -0.02	24.20	23.85	23.99	1,135,290
26 Jan 17	23.99000 -0.84	24.95	23.85	24.82	2,362,212
25 Jan 17	24.83000 +0.81	24.91	24.20	24.20	2,226,251
24 Jan 17	24.02000 +0.62	24.11	23.41	23.41	1,709,936
23 Jan 17	23.40000 -0.27	23.59	23.27	23.50	1,145,602
20 Jan 17	23.67500 +0.24	23.73	23.33	23.33	1,209,256
19 Jan 17	23.43500 -0.41	23.84	23.20	23.82	1,527,624
18 Jan 17	23.84500 +0.22	23.98	23.58	23.78	1,183,279
17 Jan 17	23.62000 +0.39	23.76	22.80	23.11	1,752,443
16 Jan 17	23.23500 -0.33	23.52	23.18	23.45	665,662
13 Jan 17	23.56500 +0.58	23.61	23.11	23.13	1,038,894
12 Jan 17	22.98500 -0.42	23.60	22.98	23.44	1,211,113
11 Jan 17	23.40500 +0.64	23.64	22.55	22.70	1,982,631
10 Jan 17	22.76500 +0.29	22.78	22.30	22.31	1,432,007
09 Jan 17	22.47500 -0.08	22.70	22.27	22.47	966,482
06 Jan 17	22.55500 -0.28	22.73	22.41	22.73	802,081
05 Jan 17	22.84000 -0.10	22.88	22.69	22.88	790,253
04 Jan 17	22.94000 +0.23	22.94	22.63	22.68	920,374
03 Jan 17	22.71000 -0.04	22.85	22.49	22.52	1,161,755
02 Jan 17	22.75000 +0.06	22.79	22.63	22.78	690,641
30 Dec 16	22.69000 +0.09	22.78	22.58	22.66	866,717
29 Dec 16	22.60000 +0.05	22.60	22.34	22.35	676,612
28 Dec 16	22.55000 +0.14	22.56	22.40	22.40	768,934
27 Dec 16	22.40500 +0.06	22.51	22.24	22.50	612,830
23 Dec 16	22.35000 +0.40	22.43	21.94	21.94	1,501,572
22 Dec 16	21.95000 +0.32	21.96	21.61	21.74	1,030,193
21 Dec 16	21.63000 +0.20	21.72	21.31	21.32	1,053,361
20 Dec 16	21.43000 -0.13	21.59	21.31	21.58	1,442,445
19 Dec 16	21.56000 -0.22	21.81	21.51	21.70	1,328,331
16 Dec 16	21.78000 -0.16	21.98	21.75	21.85	2,810,184
15 Dec 16	21.94000 +0.22	21.99	21.61	21.74	1,274,824
14 Dec 16	21.72000 -0.24	22.02	21.51	21.80	1,333,832
13 Dec 16	21.96000 +0.11	22.08	21.80	21.95	1,263,880
12 Dec 16	21.85000 -0.34	22.25	21.78	22.03	1,176,938
09 Dec 16	22.19000 -0.02	22.38	21.70	22.10	2,228,347
08 Dec 16	22.21000 +0.88	22.32	21.31	21.31	3,476,963
07 Dec 16	21.33000 +0.50	21.34	20.83	20.84	2,733,357
06 Dec 16	20.83500 +0.66	20.85	20.11	20.15	1,849,346
05 Dec 16	20.17000 +0.32	20.25	19.88	19.90	1,503,546
02 Dec 16	19.85000 -0.24	20.07	19.77	19.90	1,675,536
01 Dec 16	20.09000 +0.94	20.23	19.16	19.16	3,658,054
30 Nov 16	19.14500 +0.23	19.18	18.92	18.93	1,554,133
29 Nov 16	18.92000 +0.00	19.07	18.75	18.90	1,140,152
28 Nov 16	18.92500 -0.23	19.15	18.63	19.15	1,150,882
25 Nov 16	19.15000 +0.19	19.17	18.86	19.00	1,259,582
24 Nov 16	18.95500 +0.25	18.99	18.68	18.70	948,753
23 Nov 16	18.70000 -0.05	18.84	18.60	18.75	1,013,860
22 Nov 16	18.75500 +0.12	18.82	18.54	18.75	1,303,385
21 Nov 16	18.63500 -0.20	18.80	18.48	18.57	1,224,190
18 Nov 16	18.83500 -0.14	19.08	18.63	19.08	1,508,866
17 Nov 16	18.97000 -0.01	19.00	18.65	18.98	1,115,269
16 Nov 16	18.98000 -0.09	19.19	18.86	19.00	1,154,696
15 Nov 16	19.06500 -0.15	19.29	18.82	19.12	1,507,989
14 Nov 16	19.22000 -0.36	19.83	19.20	19.66	1,880,239
11 Nov 16	19.57500 -0.23	20.32	19.43	19.90	2,577,735
10 Nov 16	19.81000 +0.73	19.99	18.86	18.86	3,741,365
09 Nov 16	19.08000 +0.41	19.19	18.14	18.24	2,291,335
08 Nov 16	18.67500 -0.03	18.90	18.60	18.70	1,211,743
07 Nov 16	18.70000 +0.24	18.83	18.56	18.64	1,145,572
04 Nov 16	18.46000 +0.19	18.54	18.05	18.16	1,190,982
03 Nov 16	18.26500 -0.03	18.57	18.16	18.20	1,105,452
02 Nov 16	18.29500 +0.06	18.40	18.08	18.15	929,031
01 Nov 16	18.23500 -0.19	18.65	18.19	18.52	1,013,735
31 Oct 16	18.43000 -0.21	18.75	18.38	18.60	829,355
28 Oct 16	18.64000 +0.02	18.74	18.49	18.56	800,059
27 Oct 16	18.62000 +0.02	18.77	18.38	18.60	1,557,659
26 Oct 16	18.60000 +0.28	18.89	18.34	18.34	1,700,392
25 Oct 16	18.31500 +0.28	18.48	18.15	18.15	1,350,445
24 Oct 16	18.03500 +0.04	18.27	18.03	18.10	900,402
21 Oct 16	17.99500 -0.20	18.36	17.92	18.28	1,561,469
20 Oct 16	18.19500 +0.38	18.27	17.88	17.90	1,567,906
19 Oct 16	17.81500 +0.13	17.84	17.55	17.74	854,249
18 Oct 16	17.69000 +0.35	17.84	17.39	17.39	1,348,643
17 Oct 16	17.34500 -0.05	17.48	17.24	17.44	751,945
14 Oct 16	17.39000 +0.41	17.81	17.15	17.16	1,987,453
13 Oct 16	16.97500 -0.45	17.35	16.85	17.35	1,625,443
12 Oct 16	17.42500 +0.13	17.55	17.28	17.38	1,081,968
11 Oct 16	17.30000 +0.22	17.47	17.06	17.10	1,026,518
10 Oct 16	17.07500 +0.21	17.13	16.76	16.88	1,057,317
07 Oct 16	16.86500 -0.48	17.38	16.83	17.30	1,614,544
06 Oct 16	17.34000 +0.22	17.43	17.10	17.21	996,512
05 Oct 16	17.12000 -0.05	17.17	16.98	17.05	1,107,236
04 Oct 16	17.17500 +0.29	17.27	16.85	16.86	1,537,486
30 Sep 16	16.88500 +0.38	16.93	16.27	16.40	1,565,951
29 Sep 16	16.51000 -0.06	16.91	16.45	16.81	982,551
28 Sep 16	16.57000 +0.51	16.80	16.28	16.35	2,472,557
27 Sep 16	16.05500 -0.65	16.77	15.81	16.70	4,236,043
26 Sep 16	16.70000 -1.23	17.57	16.57	17.57	4,448,780
23 Sep 16	17.93000 -0.05	18.09	17.89	17.95	799,168
22 Sep 16	17.98000 +0.36	18.09	17.75	17.80	1,154,497
21 Sep 16	17.62000 +0.14	17.86	17.43	17.58	1,532,785
20 Sep 16	17.48000 -0.22	17.80	17.48	17.65	1,080,125
19 Sep 16	17.69500 -0.11	18.00	17.66	17.91	1,087,735
16 Sep 16	17.80500 -0.08	18.00	17.65	17.88	3,035,231
15 Sep 16	17.88500 -0.06	18.08	17.76	17.94	1,221,091
14 Sep 16	17.94500 -0.09	18.12	17.79	18.10	1,284,134
13 Sep 16	18.03000 -0.13	18.44	18.00	18.21	1,170,328
12 Sep 16	18.15500 -0.36	18.27	17.79	18.13	2,424,128
09 Sep 16	18.51500 -0.28	18.93	18.48	18.72	1,066,008
08 Sep 16	18.80000 -0.01	18.93	18.53	18.84	966,329
07 Sep 16	18.80500 +0.24	18.90	18.54	18.67	958,762
06 Sep 16	18.56500 -0.31	18.92	18.57	18.86	1,352,737
05 Sep 16	18.87000 +0.04	19.01	18.70	18.86	1,026,042
02 Sep 16	18.83500 +0.06	18.90	18.48	18.85	1,520,974
01 Sep 16	18.77000 +0.00	19.17	18.72	18.81	1,468,238
31 Aug 16	18.77000 -0.18	19.08	18.58	18.77	2,204,429
30 Aug 16	18.95500 +0.73	19.25	18.20	18.31	3,802,193
29 Aug 16	18.22500 -0.07	18.39	18.10	18.25	594,054
26 Aug 16	18.30000 +0.20	18.37	17.97	18.09	1,101,305
25 Aug 16	18.10000 -0.06	18.21	17.94	18.14	1,349,589
24 Aug 16	18.15500 +0.36	18.35	17.64	17.68	1,681,391
23 Aug 16	17.80000 +0.17	18.03	17.67	17.74	1,415,881
22 Aug 16	17.63000 +0.00	17.86	17.48	17.80	1,152,385
19 Aug 16	17.62500 -0.18	17.92	17.34	17.87	2,389,485
18 Aug 16	17.81000 +0.11	18.05	17.66	17.82	1,426,960
17 Aug 16	17.70000 -0.05	17.91	17.63	17.75	1,564,159
16 Aug 16	17.75000 +0.08	18.14	17.26	17.51	2,684,031
15 Aug 16	17.66500 -0.81	18.26	17.47	18.21	4,423,807
12 Aug 16	18.48000 -0.26	18.70	18.05	18.70	2,361,378
11 Aug 16	18.73500 -1.11	18.96	17.99	18.85	5,616,310
10 Aug 16	19.85000 +0.01	19.89	19.42	19.80	1,489,662
09 Aug 16	19.84500 +0.33	19.92	19.51	19.51	1,077,137
08 Aug 16	19.51000 +0.49	19.85	19.17	19.17	1,745,098
05 Aug 16	19.02000 +0.56	19.03	18.52	18.52	1,659,130
04 Aug 16	18.46500 -0.05	18.85	18.43	18.67	1,085,725
03 Aug 16	18.51500 +0.17	18.69	18.17	18.38	1,093,679
02 Aug 16	18.34500 -0.07	18.37	18.01	18.34	1,641,294
01 Aug 16	18.41500 -0.27	18.84	18.30	18.75	1,303,580
29 Jul 16	18.68500 +0.00	18.75	18.53	18.66	1,178,451
28 Jul 16	18.68000 -0.66	19.58	18.36	19.30	2,686,126
27 Jul 16	19.34000 +0.17	19.54	19.07	19.20	976,719
26 Jul 16	19.17000 -0.01	19.23	18.71	19.13	1,629,439
25 Jul 16	19.18000 -0.17	19.56	19.10	19.43	871,467
22 Jul 16	19.35500 -0.24	19.64	19.32	19.59	1,153,744
21 Jul 16	19.59000 -0.09	19.81	19.45	19.70	1,212,708
20 Jul 16	19.68500 -0.05	19.88	19.36	19.83	1,046,982
19 Jul 16	19.73000 -0.40	19.83	19.18	19.45	1,600,410
18 Jul 16	20.13000 -0.03	20.26	19.82	20.15	971,451
15 Jul 16	20.15500 +0.15	20.25	19.73	19.94	1,375,685
14 Jul 16	20.01000 +1.22	20.50	19.01	19.07	3,678,161
13 Jul 16	18.79500 -0.02	19.29	18.77	18.88	1,268,921
12 Jul 16	18.81500 +0.36	18.93	18.54	18.56	1,109,403
11 Jul 16	18.46000 +0.63	18.59	17.95	17.99	1,608,788
08 Jul 16	17.82500 -0.01	17.95	17.44	17.62	1,679,162
07 Jul 16	17.84000 +0.18	18.09	17.65	17.75	1,048,869
06 Jul 16	17.66000 -0.33	18.05	17.39	17.85	1,802,033
05 Jul 16	17.99000 -0.70	18.59	17.89	18.57	1,576,252
04 Jul 16	18.69500 -0.26	19.15	18.66	19.10	985,887
01 Jul 16	18.95500 +0.61	19.14	18.42	18.50	1,520,961
30 Jun 16	18.34500 +0.17	18.59	17.91	18.20	2,231,369
29 Jun 16	18.17000 +0.31	18.25	17.82	18.20	2,353,489
28 Jun 16	17.86000 -0.66	18.69	17.59	18.66	3,912,937
27 Jun 16	18.52500 -2.63	21.17	18.25	20.93	5,805,851
24 Jun 16	21.15000 -1.09	21.24	20.11	20.25	3,060,653
23 Jun 16	22.23500 +1.24	22.38	21.12	21.19	3,278,485
22 Jun 16	20.99500 +0.00	21.20	20.86	21.07	1,063,081
21 Jun 16	21.00000 -0.01	21.17	20.88	21.01	779,741
20 Jun 16	21.01000 +0.78	21.19	20.66	20.75	1,334,499
17 Jun 16	20.23000 +0.40	20.39	19.95	20.00	2,469,154
16 Jun 16	19.82500 -0.12	19.92	19.56	19.85	1,463,044
15 Jun 16	19.94500 +0.09	20.19	19.82	20.03	1,175,806
14 Jun 16	19.85000 -0.60	20.29	19.77	20.00	1,803,506
13 Jun 16	20.45000 -0.21	20.58	20.10	20.35	1,517,988
10 Jun 16	20.66000 -0.57	21.14	20.33	21.14	1,455,703
09 Jun 16	21.23000 -0.33	21.47	21.11	21.44	1,002,386
08 Jun 16	21.56000 -0.51	21.75	21.03	21.62	1,963,688
07 Jun 16	22.06500 +0.90	22.49	21.38	21.43	2,534,806
06 Jun 16	21.17000 +0.30	21.56	20.85	20.87	1,143,750
03 Jun 16	20.87000 -0.57	21.57	20.68	21.49	1,461,807
02 Jun 16	21.44000 -0.15	21.60	21.02	21.60	1,535,831
01 Jun 16	21.59000 -0.59	22.31	21.36	22.31	1,420,356
31 May 16	22.18000 -0.25	22.52	22.11	22.52	975,566
30 May 16	22.43000 -0.02	22.52	22.27	22.42	387,663
27 May 16	22.45500 -0.26	22.74	22.28	22.70	872,919
26 May 16	22.71500 +0.45	22.99	22.24	22.24	1,244,439
25 May 16	22.26000 +0.36	22.32	21.90	21.94	965,991
24 May 16	21.89500 +0.23	21.98	21.50	21.50	787,149
23 May 16	21.67000 +0.02	21.77	21.38	21.41	724,084
20 May 16	21.65000 +0.38	21.71	21.28	21.37	1,370,953
19 May 16	21.27000 -0.14	21.35	21.07	21.30	1,045,096
18 May 16	21.40500 +0.11	21.50	21.09	21.15	748,647
17 May 16	21.29500 +0.05	21.60	20.98	21.42	1,198,847
13 May 16	21.24500 +0.14	21.37	20.85	21.02	1,428,656
12 May 16	21.10500 -1.42	21.63	20.98	21.31	1,972,676
11 May 16	22.52500 -0.10	22.83	22.28	22.73	1,622,958
10 May 16	22.63000 +0.60	23.00	22.16	22.35	2,603,341
09 May 16	22.03000 -0.03	22.55	21.90	22.26	1,228,999
06 May 16	22.06500 +0.24	22.32	21.55	21.60	1,092,306
05 May 16	21.82500 -0.04	22.08	21.66	21.94	848,679
04 May 16	21.86500 +0.09	22.03	21.66	21.75	936,489
03 May 16	21.77000 -0.14	22.25	21.55	22.25	1,294,020
02 May 16	21.90500 +0.13	22.00	21.70	21.90	766,552
29 Apr 16	21.78000 -0.21	22.10	21.67	22.10	944,928
28 Apr 16	21.99000 -0.13	22.30	21.21	22.15	1,695,695
27 Apr 16	22.12000 +0.25	22.20	21.73	21.73	964,723
26 Apr 16	21.87500 -0.11	22.14	21.75	22.14	849,447
25 Apr 16	21.98500 -0.23	22.38	21.76	22.38	1,022,961
22 Apr 16	22.22000 +0.19	22.30	21.76	21.91	1,287,317
21 Apr 16	22.03000 +0.23	22.91	21.84	21.90	3,100,659
20 Apr 16	21.80500 +1.06	22.10	21.02	21.05	3,591,004
19 Apr 16	20.75000 +0.22	20.82	20.33	20.40	1,359,954
18 Apr 16	20.53500 +0.33	20.65	19.86	19.90	938,927
15 Apr 16	20.21000 -0.12	20.27	19.82	20.23	1,807,829
14 Apr 16	20.33000 +0.07	20.52	20.07	20.25	1,329,353
13 Apr 16	20.26000 +0.89	20.36	19.61	19.70	1,619,382
12 Apr 16	19.37500 +0.08	19.59	19.13	19.32	1,002,444
11 Apr 16	19.29000 +0.38	19.71	18.81	18.95	1,338,744
08 Apr 16	18.91500 -0.10	19.01	18.74	18.90	1,456,133
07 Apr 16	19.02000 -0.60	19.69	18.87	19.69	1,471,147
06 Apr 16	19.62500 +0.09	19.80	19.31	19.67	833,374
05 Apr 16	19.53500 -0.30	19.89	19.35	19.89	1,154,422
04 Apr 16	19.83000 +0.06	19.96	19.51	19.78	1,008,663
01 Apr 16	19.77500 -0.79	20.20	19.60	20.11	1,813,373
31 Mar 16	20.56500 -0.34	21.13	20.45	20.82	1,363,823
30 Mar 16	20.91000 +0.75	21.15	20.24	20.24	1,507,435
29 Mar 16	20.15500 -0.60	20.99	20.00	20.94	1,570,096
24 Mar 16	20.76000 -0.36	21.17	20.50	21.06	930,885
23 Mar 16	21.12000 -0.43	21.64	20.97	21.51	951,895
22 Mar 16	21.55500 -0.02	21.58	21.10	21.35	1,442,060
21 Mar 16	21.57500 +0.08	21.79	21.35	21.53	1,216,761
18 Mar 16	21.49500 +0.56	21.75	20.88	21.00	7,977,033
17 Mar 16	20.94000 +0.26	21.15	20.58	20.88	2,229,589
16 Mar 16	20.68000 +0.09	20.86	20.34	20.50	1,282,083
15 Mar 16	20.59000 -0.27	20.79	20.42	20.76	1,276,551
14 Mar 16	20.86000 +0.58	20.87	20.33	20.58	1,849,741
11 Mar 16	20.28000 +0.51	20.60	20.05	20.20	2,468,265
10 Mar 16	19.77500 -2.30	21.58	19.77	21.00	5,957,635
09 Mar 16	22.07500 +0.17	22.17	21.71	21.95	2,280,089
08 Mar 16	21.91000 +0.24	21.97	21.46	21.64	2,249,312
07 Mar 16	21.67500 +0.47	21.67	20.69	20.99	2,131,699
04 Mar 16	21.21000 +0.50	21.29	20.44	20.73	2,718,517
03 Mar 16	20.71000 +0.68	20.71	19.99	20.10	2,238,436
02 Mar 16	20.02500 -0.27	20.53	19.59	20.49	2,620,238
01 Mar 16	20.29000 +0.92	20.33	19.40	19.40	2,449,866
29 Feb 16	19.37500 +0.45	19.42	18.72	18.80	1,496,449
26 Feb 16	18.92500 +0.74	19.10	18.34	18.43	1,803,381
25 Feb 16	18.18500 +0.10	18.40	17.97	18.22	1,605,602
24 Feb 16	18.08500 -0.62	18.73	17.93	18.73	1,873,733
23 Feb 16	18.70000 -0.64	19.38	18.62	19.22	1,500,670
22 Feb 16	19.34000 +0.68	19.45	18.88	18.91	1,523,473
19 Feb 16	18.66000 -0.56	19.33	18.49	19.24	1,981,997
18 Feb 16	19.21500 -0.01	19.69	18.82	19.39	2,983,053
17 Feb 16	19.23000 +1.07	19.28	18.18	18.23	2,657,879
16 Feb 16	18.16000 -0.34	18.70	17.94	18.65	1,720,834
15 Feb 16	18.50000 +0.57	18.64	18.07	18.30	1,463,576
12 Feb 16	17.93500 +0.29	18.10	17.64	17.98	2,189,570
11 Feb 16	17.64500 -0.95	18.54	17.57	18.40	2,893,381
10 Feb 16	18.60000 +0.51	18.83	18.05	18.33	2,269,359
09 Feb 16	18.09000 -0.48	18.78	17.95	18.42	2,830,989
08 Feb 16	18.56500 -0.75	19.58	18.29	19.46	2,962,185
05 Feb 16	19.31500 +0.27	19.64	18.82	19.06	2,112,905
04 Feb 16	19.04500 +0.59	19.10	18.56	18.80	2,683,343
03 Feb 16	18.46000 +0.04	18.75	18.08	18.36	2,551,596
02 Feb 16	18.42000 -1.03	19.44	18.39	19.39	2,760,425
01 Feb 16	19.45000 +0.04	19.63	19.14	19.58	1,783,009
29 Jan 16	19.41000 +0.06	19.64	19.23	19.58	2,240,802
28 Jan 16	19.35500 -0.55	20.26	19.27	19.83	2,993,892
27 Jan 16	19.90000 -0.14	20.01	19.57	19.85	1,780,548
26 Jan 16	20.03500 -0.16	20.07	19.42	19.93	2,925,683
25 Jan 16	20.19500 -0.26	20.78	20.08	20.69	1,817,108
22 Jan 16	20.45500 +0.55	20.77	20.25	20.38	2,058,464
21 Jan 16	19.91000 +0.12	20.05	19.29	19.81	2,386,688
20 Jan 16	19.79000 -0.64	20.36	19.68	20.02	2,611,344
19 Jan 16	20.43500 +0.31	20.84	20.33	20.43	1,748,451
18 Jan 16	20.12500 -0.39	20.77	20.07	20.50	1,391,469
15 Jan 16	20.51000 -0.78	21.47	20.09	21.31	2,801,179
14 Jan 16	21.29500 +0.62	21.46	20.46	20.70	3,134,822
13 Jan 16	20.67500 +0.02	21.19	20.50	20.95	1,871,696
12 Jan 16	20.65000 -0.07	21.30	20.17	20.70	2,801,094
11 Jan 16	20.71500 -0.39	21.41	20.72	21.05	1,931,114
08 Jan 16	21.10000 -0.28	21.79	21.10	21.52	1,679,330
07 Jan 16	21.38500 -0.34	21.54	21.01	21.50	2,832,669
06 Jan 16	21.72500 -0.68	22.29	21.60	22.29	2,307,405
05 Jan 16	22.41000 -0.28	23.28	22.23	23.24	2,470,701
04 Jan 16	22.69500 -0.93	23.35	22.48	23.35	2,923,204
30 Dec 15	23.62000 -0.07	23.90	23.62	23.75	914,396
29 Dec 15	23.69500 +0.65	23.74	23.15	23.15	1,876,612
28 Dec 15	23.04000 -0.10	23.35	22.96	23.25	1,326,002
23 Dec 15	23.14500 +0.35	23.25	22.84	22.88	1,507,587
22 Dec 15	22.80000 -0.10	23.32	22.74	23.00	1,722,078
21 Dec 15	22.89500 -0.33	23.44	22.90	23.15	1,939,803
18 Dec 15	23.22500 -0.34	23.50	22.98	23.50	3,666,972
17 Dec 15	23.56500 -0.15	24.32	23.45	24.00	1,968,944
16 Dec 15	23.71500 +0.01	24.01	23.37	23.70	1,547,437
15 Dec 15	23.70000 +0.45	23.81	23.34	23.53	1,530,181
14 Dec 15	23.25000 -0.51	23.90	23.18	23.81	1,410,174
11 Dec 15	23.76000 -0.23	24.29	23.42	24.28	2,289,832
10 Dec 15	23.98500 -0.05	24.63	23.76	24.08	1,632,390
09 Dec 15	24.03500 -0.42	24.70	23.83	24.42	1,862,671
08 Dec 15	24.45000 -0.01	24.60	24.19	24.55	1,413,908
07 Dec 15	24.46000 +0.09	24.83	24.30	24.60	1,422,627
04 Dec 15	24.37000 -0.06	24.89	24.15	24.54	1,890,460
03 Dec 15	24.43000 -0.16	25.38	24.24	24.54	2,738,686
02 Dec 15	24.59500 -1.23	25.57	24.26	25.52	4,727,317
01 Dec 15	25.82500 -1.11	27.20	25.62	27.20	3,370,816
30 Nov 15	26.94000 +0.55	26.94	26.00	26.20	2,627,194
27 Nov 15	26.39500 -0.24	26.95	26.17	26.72	2,458,460
26 Nov 15	26.64000 +0.73	28.00	25.92	26.20	4,973,643
25 Nov 15	25.91000 +1.84	26.17	24.83	24.92	6,420,391
24 Nov 15	24.06500 -0.17	24.35	23.91	24.06	1,857,184
23 Nov 15	24.24000 +0.11	24.69	23.90	24.00	2,007,377
20 Nov 15	24.13000 -0.30	24.48	23.92	24.20	2,331,883
19 Nov 15	24.43000 +0.04	24.72	24.32	24.57	1,809,607
18 Nov 15	24.39000 -0.24	24.72	24.23	24.35	1,695,648
17 Nov 15	24.63000 +0.51	24.75	24.25	24.43	1,835,528
16 Nov 15	24.12000 +0.27	24.64	23.64	23.65	2,711,329
13 Nov 15	23.85000 +0.59	24.35	23.28	23.28	3,890,627
12 Nov 15	23.26000 -0.51	23.89	23.07	23.86	2,565,684
11 Nov 15	23.77500 -0.91	24.58	23.56	24.50	3,925,039
10 Nov 15	24.68500 +0.31	24.84	24.24	24.66	2,044,160
09 Nov 15	24.37500 -0.03	24.85	24.33	24.51	1,762,132
06 Nov 15	24.40500 +0.13	24.69	24.23	24.23	1,794,731
05 Nov 15	24.28000 +0.23	24.53	23.85	24.15	1,763,345
04 Nov 15	24.05500 -0.06	25.00	24.01	24.34	3,056,518
03 Nov 15	24.11500 +1.00	24.33	23.17	23.20	2,743,530
02 Nov 15	23.11000 +0.16	23.45	22.54	22.75	2,832,923
30 Oct 15	22.95500 -0.09	23.31	22.67	23.00	3,308,691
29 Oct 15	23.04500 -1.16	23.92	22.88	23.86	4,313,809
28 Oct 15	24.20500 -0.14	24.45	23.40	24.34	3,014,602
27 Oct 15	24.34000 -0.09	24.84	24.25	24.43	1,791,110
26 Oct 15	24.43500 +0.14	24.78	24.17	24.33	1,656,753
23 Oct 15	24.29000 -0.44	24.94	23.55	24.92	3,961,951
22 Oct 15	24.73500 +1.05	24.83	23.69	23.77	2,741,527
21 Oct 15	23.68500 +0.29	23.97	23.20	23.45	1,600,258
20 Oct 15	23.39500 -0.09	23.51	23.06	23.50	1,526,705
19 Oct 15	23.49000 -0.11	23.61	23.30	23.56	1,764,044
16 Oct 15	23.60000 -0.32	24.15	23.53	24.09	1,847,590
15 Oct 15	23.91500 +0.52	24.22	23.34	23.57	2,610,562
14 Oct 15	23.40000 -0.48	23.59	23.21	23.28	2,461,487
13 Oct 15	23.87500 -0.65	24.44	23.60	24.40	2,768,240
12 Oct 15	24.52000 -0.63	25.38	24.40	25.06	3,134,814
09 Oct 15	25.14500 +0.69	25.71	24.65	24.73	3,566,023
08 Oct 15	24.46000 +0.78	24.48	23.56	23.70	3,425,801
07 Oct 15	23.68000 +0.04	24.28	23.54	24.10	4,282,966
06 Oct 15	23.64000 +0.28	24.24	22.86	23.15	6,399,825
05 Oct 15	23.35500 -7.65	25.00	22.61	23.56	16,151,147
02 Oct 15	31.00000 +0.06	31.68	30.60	31.47	1,641,497
01 Oct 15	30.94000 +1.02	32.46	30.83	31.95	2,660,206
30 Sep 15	29.92500 +0.52	30.25	29.86	30.01	1,178,668
29 Sep 15	29.40500 -0.10	29.64	29.00	29.10	1,161,171
28 Sep 15	29.51000 -1.41	30.90	29.51	30.81	1,300,696
25 Sep 15	30.91500 +0.87	31.36	30.62	31.05	2,204,549
24 Sep 15	30.05000 -0.17	30.07	29.45	29.75	2,023,420
23 Sep 15	30.22000 +0.20	30.53	28.62	30.20	3,254,596
22 Sep 15	30.02000 -2.72	32.97	29.73	32.96	3,370,336
21 Sep 15	32.73500 -0.33	33.17	32.51	33.08	1,131,493
18 Sep 15	33.07000 -1.15	34.21	33.03	34.06	2,619,040
17 Sep 15	34.21500 +0.63	34.38	33.45	33.88	1,352,941
16 Sep 15	33.58000 -0.05	35.10	33.03	34.09	3,255,265
15 Sep 15	33.63000 -1.83	35.15	33.30	34.82	2,451,984
14 Sep 15	35.46500 +0.22	35.69	34.80	35.08	1,127,455
11 Sep 15	35.25000 -0.56	36.06	34.91	36.06	1,109,554
10 Sep 15	35.81500 +0.11	36.49	35.39	35.61	1,493,525
09 Sep 15	35.70000 -0.41	36.93	35.51	36.90	2,735,564
08 Sep 15	36.11000 +2.44	37.19	33.50	34.14	3,424,954
07 Sep 15	33.67000 +1.34	33.94	32.75	33.55	1,895,569
04 Sep 15	32.33000 -0.46	32.71	32.26	32.55	1,219,275
03 Sep 15	32.79500 +0.35	32.99	32.57	32.65	921,081
02 Sep 15	32.44500 -0.05	32.72	32.19	32.65	1,042,958
01 Sep 15	32.49000 -0.84	33.13	32.19	32.99	1,225,595
31 Aug 15	33.33500 -0.28	33.49	33.01	33.24	852,655
28 Aug 15	33.61500 +0.29	34.18	33.15	33.38	1,124,604
27 Aug 15	33.32500 +0.28	33.97	33.13	33.97	1,805,408
26 Aug 15	33.04000 -0.68	34.28	33.04	33.32	2,160,920
25 Aug 15	33.72500 +1.76	34.37	32.74	32.88	2,415,532
24 Aug 15	31.96500 -1.56	32.70	31.00	32.22	3,874,534
21 Aug 15	33.52500 -0.91	34.97	33.53	33.78	1,996,801
20 Aug 15	34.43500 -1.03	35.42	33.92	35.40	2,028,837
19 Aug 15	35.46500 -0.94	36.22	35.40	36.20	1,315,300
18 Aug 15	36.40000 -0.57	37.10	36.28	36.87	952,040
17 Aug 15	36.97000 -0.53	37.65	36.53	37.60	872,318
14 Aug 15	37.50000 +0.63	37.54	36.87	36.99	1,432,167
13 Aug 15	36.86500 +0.87	37.09	35.85	36.54	1,546,737
12 Aug 15	35.99500 -0.88	36.69	35.91	36.64	1,766,397
11 Aug 15	36.87000 -0.76	37.78	36.72	37.60	1,245,540
10 Aug 15	37.63000 +0.52	37.63	36.86	37.30	1,052,725
07 Aug 15	37.11000 +0.40	37.58	36.00	36.75	1,684,642
06 Aug 15	36.70500 -0.32	37.15	36.69	37.03	769,898
05 Aug 15	37.02500 -0.29	37.73	36.97	37.46	965,572
04 Aug 15	37.31500 -0.33	37.65	37.19	37.58	867,589
03 Aug 15	37.64000 +0.28	37.69	36.60	37.33	1,387,045
31 Jul 15	37.36000 +2.10	37.36	35.41	35.57	1,993,643
30 Jul 15	35.25500 -0.87	36.33	34.87	36.30	2,009,975
29 Jul 15	36.12500 +0.63	36.31	35.31	35.94	2,049,315
28 Jul 15	35.50000 -0.35	36.22	35.35	35.97	2,124,496
27 Jul 15	35.85500 -0.88	36.74	35.85	36.62	1,727,569
24 Jul 15	36.73500 -0.45	37.42	36.71	37.02	922,198
23 Jul 15	37.19000 +0.49	37.29	36.65	36.98	1,071,079
22 Jul 15	36.70000 -1.03	37.69	36.61	37.40	1,932,744
21 Jul 15	37.73500 -0.48	38.49	37.56	38.40	908,523
20 Jul 15	38.21500 +0.03	38.44	37.88	38.30	799,553
17 Jul 15	38.18000 +0.44	38.67	37.62	37.75	1,500,236
16 Jul 15	37.74000 +0.28	37.83	37.22	37.60	981,040
15 Jul 15	37.46500 -0.13	37.69	37.30	37.38	866,902
14 Jul 15	37.60000 -0.40	37.91	37.05	37.83	1,183,120
13 Jul 15	37.99500 -0.02	38.23	37.74	38.10	1,706,949
10 Jul 15	38.01500 +1.37	38.06	37.20	37.49	1,887,685
09 Jul 15	36.64500 +0.10	37.20	35.83	36.65	2,627,451
08 Jul 15	36.55000 -0.32	37.51	35.97	37.04	2,677,492
07 Jul 15	36.87000 -1.94	38.70	36.83	38.62	2,900,680
06 Jul 15	38.80500 +0.14	39.06	38.16	38.30	2,293,157
03 Jul 15	38.66500 +1.65	39.25	37.71	37.90	3,987,440
02 Jul 15	37.02000 -0.76	38.47	36.61	37.90	4,192,758
01 Jul 15	37.77500 -0.01	38.50	37.67	38.50	3,484,856
30 Jun 15	37.78500 +1.42	38.22	36.92	36.98	4,663,457
29 Jun 15	36.36500 -1.29	37.60	35.42	36.00	5,059,014
26 Jun 15	37.65500 +8.60	40.28	36.28	40.00	22,691,272
25 Jun 15	29.05000 +0.43	29.20	28.39	28.48	1,864,570
24 Jun 15	28.61500 -0.43	29.22	28.58	29.13	1,289,825
23 Jun 15	29.04000 -0.09	29.42	28.98	29.38	1,232,475
22 Jun 15	29.13500 +1.09	29.20	28.66	28.96	2,667,482
19 Jun 15	28.05000 +0.05	28.52	27.85	28.05	4,744,319
18 Jun 15	27.99500 +0.57	28.02	26.92	27.30	1,452,485
17 Jun 15	27.42500 -0.34	27.95	27.39	27.76	1,374,519
16 Jun 15	27.76500 +0.56	27.78	26.72	27.02	1,616,266
15 Jun 15	27.20000 -0.67	27.61	27.08	27.56	1,726,616
12 Jun 15	27.87500 -0.61	28.45	27.49	28.40	1,525,142
11 Jun 15	28.48500 -0.02	28.89	28.35	28.58	1,322,339
10 Jun 15	28.50500 +0.55	28.58	27.84	27.98	1,405,443
09 Jun 15	27.96000 -0.03	28.05	27.29	27.90	1,644,310
08 Jun 15	27.98500 -0.47	28.49	27.93	28.32	1,263,145
05 Jun 15	28.45000 -0.23	28.79	28.14	28.49	1,724,963
04 Jun 15	28.68500 -0.39	29.17	28.33	29.00	1,607,423
03 Jun 15	29.07000 +0.09	29.58	28.89	29.15	1,625,746
02 Jun 15	28.97500 -0.68	29.78	28.78	29.77	2,004,705
01 Jun 15	29.66000 -0.01	30.25	29.57	29.97	1,548,718
29 May 15	29.67000 -1.41	31.13	29.65	31.05	3,868,681
28 May 15	31.08000 +0.14	31.38	30.59	30.70	1,426,515
27 May 15	30.94500 +1.08	31.11	29.91	29.91	2,243,350
26 May 15	29.86000 -0.52	30.68	29.58	30.43	1,867,922
22 May 15	30.38500 -0.11	30.64	30.20	30.58	904,922
21 May 15	30.50000 +0.15	30.50	30.17	30.25	1,058,924
20 May 15	30.35000 -0.24	30.65	30.08	30.53	1,402,809
19 May 15	30.59000 +1.15	30.67	29.65	29.78	2,172,137
18 May 15	29.44000 +0.71	29.44	28.56	29.00	1,985,811
15 May 15	28.73000 -0.82	29.70	28.73	29.70	2,713,645
14 May 15	29.55000 +0.35	29.63	28.50	29.05	1,649,790
13 May 15	29.19500 -0.89	30.39	29.04	29.75	3,457,302
12 May 15	30.08000 -1.89	32.00	29.69	32.00	4,757,895
11 May 15	31.97000 +0.59	32.00	31.27	31.70	2,543,818
08 May 15	31.38000 +1.41	31.38	30.40	30.47	2,432,264
07 May 15	29.97000 +0.00	30.04	28.92	29.81	1,895,815
06 May 15	29.97000 -0.01	30.33	29.65	29.97	1,395,522
05 May 15	29.98000 -0.44	30.87	29.92	30.46	1,729,800
04 May 15	30.41500 +1.10	30.61	29.61	29.61	1,568,190
30 Apr 15	29.32000 +0.09	29.61	28.74	29.44	2,272,778
29 Apr 15	29.23000 -2.02	31.40	28.94	31.25	3,320,393
28 Apr 15	31.24500 -0.93	32.10	31.19	32.10	1,520,184
27 Apr 15	32.17500 +0.78	32.24	31.09	31.53	1,462,783
24 Apr 15	31.39500 +0.64	31.52	30.75	30.91	1,701,748
23 Apr 15	30.75500 -0.72	31.54	30.67	31.47	1,368,123
22 Apr 15	31.47000 +0.00	31.95	31.38	31.62	1,456,076
21 Apr 15	31.47000 +0.39	31.84	31.21	31.31	1,285,142
20 Apr 15	31.08000 +0.33	31.27	30.89	31.10	1,073,966
17 Apr 15	30.75500 -1.14	31.58	30.62	31.55	2,186,461
16 Apr 15	31.89000 -0.49	32.37	31.83	32.35	1,228,544
15 Apr 15	32.38500 +0.26	33.06	32.03	32.10	1,568,754
14 Apr 15	32.12000 -0.25	32.38	31.92	32.22	1,229,931
13 Apr 15	32.37000 -0.20	32.84	32.31	32.57	1,096,829
10 Apr 15	32.57000 +0.44	32.57	32.12	32.28	1,389,926
09 Apr 15	32.12500 +0.67	32.32	31.52	31.60	1,263,345
08 Apr 15	31.45000 +0.06	31.78	31.27	31.40	1,484,184
07 Apr 15	31.39500 +0.44	31.40	30.91	31.38	1,444,010
02 Apr 15	30.96000 +0.45	31.27	30.50	30.55	1,732,117
01 Apr 15	30.51000 +0.10	30.73	30.06	30.22	1,482,250
31 Mar 15	30.41000 -0.32	30.76	30.31	30.73	1,253,763
30 Mar 15	30.72500 +0.38	30.94	30.35	30.40	1,548,879
27 Mar 15	30.34500 +0.41	30.38	29.83	30.11	1,850,088
26 Mar 15	29.93000 -0.29	30.01	29.27	29.90	2,582,483
25 Mar 15	30.22000 -0.14	30.58	30.08	30.40	1,705,015
24 Mar 15	30.35500 -0.24	30.84	30.08	30.43	2,144,194
23 Mar 15	30.59000 -0.54	31.15	30.27	31.15	1,787,821
20 Mar 15	31.13000 +0.15	31.25	30.44	31.05	5,475,337
19 Mar 15	30.97500 -1.16	32.35	30.67	32.25	4,139,326
18 Mar 15	32.14000 +0.28	32.35	31.52	31.99	3,034,035
17 Mar 15	31.85500 -0.99	33.46	31.82	33.23	2,573,894
16 Mar 15	32.84000 +1.33	33.08	31.92	32.00	3,136,943
13 Mar 15	31.51500 -0.36	32.88	31.08	32.32	3,730,011
12 Mar 15	31.87000 +2.21	32.17	30.20	30.30	6,917,776
11 Mar 15	29.66000 +0.60	29.86	29.11	29.17	2,055,251
10 Mar 15	29.05500 -0.18	29.82	29.00	29.25	2,382,396
09 Mar 15	29.23500 +0.50	29.39	28.52	28.65	1,775,916
06 Mar 15	28.73500 -0.01	28.92	28.35	28.70	1,371,660
05 Mar 15	28.75000 +0.27	28.95	28.47	28.48	1,303,882
04 Mar 15	28.47500 +0.04	28.57	27.91	28.45	1,349,769
03 Mar 15	28.43500 -0.52	29.03	28.43	28.85	830,259
02 Mar 15	28.95000 +0.13	29.15	28.70	28.80	1,202,317
27 Feb 15	28.82500 +0.11	28.83	28.31	28.57	1,367,415
26 Feb 15	28.71500 -0.08	28.89	28.60	28.80	885,543
25 Feb 15	28.80000 +0.05	28.97	28.75	28.80	864,203
24 Feb 15	28.75500 -0.10	28.88	28.51	28.85	839,211
23 Feb 15	28.85500 +0.34	28.92	28.50	28.75	811,225
20 Feb 15	28.51500 -0.34	28.97	28.43	28.77	1,584,914
19 Feb 15	28.85000 +0.03	29.24	28.56	28.79	2,097,016
18 Feb 15	28.81500 +0.92	28.85	28.08	28.08	1,658,974
17 Feb 15	27.89500 -0.47	28.47	27.82	28.15	1,283,160
16 Feb 15	28.36500 -0.31	28.66	28.12	28.58	1,102,059
13 Feb 15	28.67500 -0.06	28.90	28.63	28.85	1,131,452
12 Feb 15	28.73000 +0.67	28.93	28.09	28.09	1,657,494
11 Feb 15	28.06000 +0.25	28.21	27.83	27.92	1,035,568
10 Feb 15	27.81000 -0.05	28.22	27.68	28.00	1,420,423
09 Feb 15	27.86000 -0.28	28.13	27.65	28.03	1,311,997
06 Feb 15	28.14500 -0.10	28.35	27.97	28.20	1,396,871
05 Feb 15	28.25000 +0.40	28.32	27.67	27.68	1,612,747
04 Feb 15	27.85000 -0.34	28.32	27.61	28.17	1,587,105
03 Feb 15	28.19500 +0.22	28.46	27.94	28.11	1,975,646
02 Feb 15	27.98000 -0.02	28.25	27.81	27.99	1,869,124
30 Jan 15	28.00000 -0.07	28.29	27.78	28.11	1,696,599
29 Jan 15	28.07000 +0.23	28.27	27.72	27.72	1,854,010
28 Jan 15	27.84500 +0.40	28.03	27.50	27.56	1,819,017
27 Jan 15	27.44000 +0.04	27.98	27.34	27.55	2,676,835
26 Jan 15	27.40000 +0.30	27.45	26.77	26.89	2,688,865
23 Jan 15	27.10000 +0.37	27.24	26.74	26.90	3,247,437
22 Jan 15	26.73000 +0.45	26.83	26.19	26.31	3,768,523
21 Jan 15	26.28000 +0.88	26.33	25.30	25.48	3,679,261
20 Jan 15	25.40000 +0.58	25.48	25.00	25.00	2,500,585
19 Jan 15	24.82000 +0.35	24.91	24.50	24.51	1,231,268
16 Jan 15	24.46500 +0.15	24.55	23.91	24.24	2,441,240
15 Jan 15	24.32000 +0.51	24.49	23.61	23.97	2,452,551
14 Jan 15	23.80500 -0.18	24.12	23.53	23.71	1,681,948
13 Jan 15	23.99000 -0.18	24.32	23.92	24.17	1,352,181
12 Jan 15	24.17000 +0.42	24.36	23.82	23.96	1,948,163
09 Jan 15	23.75500 -0.37	24.34	23.63	24.03	2,180,793
08 Jan 15	24.12500 +0.93	24.17	23.37	23.40	1,950,135
07 Jan 15	23.19500 +0.32	23.33	22.83	23.08	1,659,416
06 Jan 15	22.87000 +0.47	23.10	22.12	22.38	1,822,557
05 Jan 15	22.40000 -0.27	22.96	22.35	22.77	1,846,301
02 Jan 15	22.67500 -0.24	23.03	22.55	23.00	992,397
30 Dec 14	22.91500 -0.25	23.11	22.90	23.11	589,552
29 Dec 14	23.16500 -0.21	23.45	23.05	23.40	731,745
23 Dec 14	23.37500 +0.18	23.44	23.17	23.23	761,049
22 Dec 14	23.19500 +0.24	23.26	22.95	23.00	1,138,675
19 Dec 14	22.95000 -0.24	23.33	22.75	23.30	2,455,224
18 Dec 14	23.19000 +0.42	23.48	23.06	23.15	2,088,471
17 Dec 14	22.77500 +0.07	22.88	22.44	22.44	1,581,438
16 Dec 14	22.70500 +0.40	22.73	21.83	22.31	2,573,221
15 Dec 14	22.31000 -0.74	23.13	22.27	23.00	2,097,217
12 Dec 14	23.04500 -0.69	23.73	23.01	23.60	1,451,987
11 Dec 14	23.73500 +0.20	23.84	23.40	23.41	1,491,448
10 Dec 14	23.53000 -0.01	24.03	23.41	23.67	2,401,269
09 Dec 14	23.54500 -0.35	23.94	23.48	23.64	1,699,703
08 Dec 14	23.89500 -0.49	24.15	23.83	23.91	1,622,265
05 Dec 14	24.39000 +0.32	24.42	24.19	24.25	1,176,523
04 Dec 14	24.06500 -0.39	24.58	24.00	24.47	1,581,535
03 Dec 14	24.45500 +0.28	24.52	24.24	24.25	1,625,989
02 Dec 14	24.17000 +0.47	24.24	23.74	23.74	1,979,439
01 Dec 14	23.70000 -0.43	24.11	23.51	23.94	1,809,257
28 Nov 14	24.13500 -0.24	24.49	24.05	24.49	1,173,807
27 Nov 14	24.37500 +0.08	24.54	24.19	24.19	1,379,002
26 Nov 14	24.30000 +0.23	24.32	24.05	24.07	1,381,901
25 Nov 14	24.06500 -0.05	24.27	23.77	24.00	2,009,425
24 Nov 14	24.11000 -0.38	24.59	23.97	24.32	3,718,402
21 Nov 14	24.48500 +0.44	24.58	24.03	24.05	4,226,872
20 Nov 14	24.05000 -0.15	24.25	23.66	24.25	2,722,711
19 Nov 14	24.19500 +0.59	24.33	23.38	23.75	5,355,999
18 Nov 14	23.60500 +1.06	23.65	22.54	22.63	3,845,163
17 Nov 14	22.54500 +0.17	22.58	22.11	22.20	1,610,118
14 Nov 14	22.37000 -0.29	22.89	22.28	22.75	1,742,520
13 Nov 14	22.66000 +0.36	23.65	22.26	23.50	4,471,400
12 Nov 14	22.30000 -0.29	22.71	22.14	22.58	1,735,547
11 Nov 14	22.59000 -0.07	22.80	22.45	22.70	990,961
10 Nov 14	22.66000 +0.31	22.82	22.23	22.32	1,316,725
07 Nov 14	22.35500 -0.23	22.75	22.24	22.61	1,327,696
06 Nov 14	22.58500 +0.31	22.86	22.19	22.19	1,701,830
05 Nov 14	22.27500 +0.34	22.32	21.98	22.01	1,051,249
04 Nov 14	21.93500 -0.11	22.44	21.91	22.00	1,462,017
03 Nov 14	22.05000 -0.22	22.40	21.92	22.19	1,285,018
31 Oct 14	22.26500 +0.22	22.45	22.15	22.40	1,792,139
30 Oct 14	22.04500 +0.17	22.08	21.59	21.90	1,999,681
29 Oct 14	21.87500 +0.85	22.14	21.13	21.14	2,752,178
28 Oct 14	21.02000 +0.47	21.11	20.79	20.85	1,437,401
27 Oct 14	20.55500 -0.31	21.11	20.45	21.10	1,589,548
24 Oct 14	20.86000 -0.19	21.09	20.77	20.93	1,347,251
23 Oct 14	21.05000 +0.43	21.20	20.34	20.62	1,823,259
22 Oct 14	20.62000 +0.03	20.89	20.56	20.74	1,133,117
21 Oct 14	20.59500 +0.80	20.66	19.67	19.71	2,345,807
20 Oct 14	19.79000 -0.17	20.05	19.53	20.01	1,402,423
17 Oct 14	19.96500 +0.53	19.97	19.42	19.63	2,853,342
16 Oct 14	19.43500 -0.17	19.97	19.12	19.90	2,825,037
15 Oct 14	19.60000 -0.23	20.35	19.47	20.33	2,675,321
14 Oct 14	19.83000 +0.29	19.95	19.39	19.41	1,904,243
13 Oct 14	19.54000 -0.06	19.88	19.34	19.44	1,872,936
10 Oct 14	19.60500 -0.74	20.11	19.60	20.00	2,778,242
09 Oct 14	20.34500 -0.24	20.76	20.23	20.66	2,454,636
08 Oct 14	20.58500 -0.38	20.86	20.42	20.80	2,173,426
07 Oct 14	20.96000 -0.43	21.42	20.91	21.42	1,960,210
06 Oct 14	21.38500 +0.27	21.68	21.31	21.50	1,920,315
02 Oct 14	21.11500 -0.67	21.69	21.10	21.68	2,575,342
01 Oct 14	21.78000 -0.67	22.48	21.61	22.39	2,374,370
30 Sep 14	22.45500 +0.08	22.63	22.28	22.45	1,560,742
29 Sep 14	22.37000 -0.13	22.85	22.21	22.43	1,560,934
26 Sep 14	22.50500 -0.03	22.53	22.25	22.53	1,268,149
25 Sep 14	22.53000 -0.37	23.14	22.44	22.90	1,666,954
24 Sep 14	22.90000 -0.64	23.58	22.56	23.58	3,587,115
23 Sep 14	23.54000 -0.46	24.41	23.47	24.27	1,663,395
22 Sep 14	24.00000 -0.31	24.17	23.92	24.10	869,818
19 Sep 14	24.31000 +0.14	24.41	24.08	24.29	1,664,297
18 Sep 14	24.16500 +0.07	24.17	23.87	24.05	830,250
17 Sep 14	24.09500 +0.02	24.25	23.95	24.15	829,796
16 Sep 14	24.07500 -0.34	24.44	23.99	24.44	1,077,728
15 Sep 14	24.42000 -0.03	24.50	24.19	24.33	861,869
12 Sep 14	24.45000 -0.41	24.92	24.40	24.90	1,111,592
11 Sep 14	24.86000 +0.56	24.88	24.50	24.69	2,146,334
10 Sep 14	24.30500 +0.06	24.36	23.98	24.12	749,859
09 Sep 14	24.25000 -0.14	24.57	24.22	24.33	805,635
08 Sep 14	24.39000 -0.06	24.55	24.34	24.45	748,403
05 Sep 14	24.45000 +0.25	24.55	24.12	24.13	1,506,721
04 Sep 14	24.20000 +0.10	24.26	23.93	23.97	1,838,303
03 Sep 14	24.10500 +0.39	24.24	23.77	23.85	1,395,261
02 Sep 14	23.72000 -0.17	24.25	23.59	23.96	1,522,776
01 Sep 14	23.89000 +0.23	23.90	23.64	23.66	942,029
29 Aug 14	23.66000 -0.23	24.08	23.40	23.90	1,432,184
28 Aug 14	23.88500 -0.34	24.23	23.80	24.13	1,510,128
27 Aug 14	24.22500 -0.05	24.47	24.07	24.23	1,283,743
26 Aug 14	24.27000 +0.36	24.33	23.85	23.95	957,072
25 Aug 14	23.91000 +0.12	24.07	23.70	24.06	1,067,273
22 Aug 14	23.79000 -0.04	24.15	23.66	23.89	1,453,141
21 Aug 14	23.83500 -0.49	24.32	23.71	24.31	1,466,491
20 Aug 14	24.32000 +0.13	24.48	23.93	24.15	1,021,133
19 Aug 14	24.19000 +0.05	24.36	24.00	24.28	1,158,809
18 Aug 14	24.14000 +0.57	24.18	23.81	23.86	1,284,732
15 Aug 14	23.57000 -0.63	24.24	23.53	23.90	2,673,297
14 Aug 14	24.20000 -0.03	24.80	23.17	24.61	3,757,177
13 Aug 14	24.23500 +1.07	24.26	23.95	23.97	1,755,560
08 Aug 14	23.16500 +0.57	23.22	22.36	22.36	1,682,399
07 Aug 14	22.60000 -0.08	22.88	22.55	22.55	1,070,992
06 Aug 14	22.68500 +0.08	22.75	22.25	22.40	1,553,993
05 Aug 14	22.60500 +0.35	22.69	22.26	22.31	1,034,511
04 Aug 14	22.25500 -0.11	22.56	22.22	22.49	1,111,434
01 Aug 14	22.36000 -0.64	22.95	22.30	22.92	1,888,422
31 Jul 14	22.99500 -0.75	23.82	22.99	23.82	1,563,742
30 Jul 14	23.74500 -0.31	24.06	23.68	24.04	943,588
29 Jul 14	24.06000 +0.20	24.23	23.78	23.86	1,327,498
28 Jul 14	23.86000 +0.37	23.87	23.45	23.57	1,191,196
25 Jul 14	23.49000 -0.41	24.26	23.45	23.85	1,569,736
24 Jul 14	23.90000 +0.83	23.95	22.81	23.06	2,618,736
23 Jul 14	23.06500 +0.17	23.20	22.84	22.84	927,043
22 Jul 14	22.90000 +0.32	22.98	22.68	22.77	853,172
21 Jul 14	22.58000 -0.40	22.91	22.46	22.91	1,437,002
18 Jul 14	22.97500 +0.07	22.99	22.60	22.92	1,733,677
17 Jul 14	22.90500 -0.32	23.20	22.77	23.20	1,051,862
16 Jul 14	23.23000 -0.09	23.23	22.83	22.89	1,161,073
15 Jul 14	23.31500 +0.04	23.58	23.08	23.25	1,217,763
14 Jul 14	23.27500 +0.17	23.33	23.05	23.12	727,423
11 Jul 14	23.10000 -0.07	23.39	22.95	23.19	1,119,061
10 Jul 14	23.17500 -0.66	23.88	22.92	23.88	2,048,406
09 Jul 14	23.83000 +0.06	24.03	23.78	23.81	937,332
08 Jul 14	23.77000 -0.57	24.37	23.77	24.30	1,381,635
07 Jul 14	24.34500 -0.25	24.59	24.27	24.58	1,155,136
04 Jul 14	24.59000 -0.11	24.95	24.52	24.71	751,164
03 Jul 14	24.70500 +0.62	24.82	24.49	24.50	1,734,321
02 Jul 14	24.08500 -0.10	24.18	24.00	24.16	931,757
01 Jul 14	24.18500 +0.17	24.25	23.74	24.10	969,952
30 Jun 14	24.01500 +0.07	24.16	23.92	23.92	1,058,056
27 Jun 14	23.94000 +0.16	23.98	23.65	23.83	1,042,651
26 Jun 14	23.78000 -0.55	24.39	23.62	24.33	2,103,150
25 Jun 14	24.33000 -0.49	24.72	24.23	24.72	1,460,946
24 Jun 14	24.81500 +0.43	24.86	24.41	24.65	1,199,086
23 Jun 14	24.39000 -0.51	25.01	24.36	24.94	1,337,587
20 Jun 14	24.89500 +0.03	25.11	24.68	24.87	6,978,071
19 Jun 14	24.86500 +0.08	24.95	24.63	24.95	1,506,126
18 Jun 14	24.78500 +0.23	24.86	24.46	24.65	1,384,143
17 Jun 14	24.56000 -0.02	24.83	24.38	24.69	1,084,906
16 Jun 14	24.58000 -0.09	24.69	24.31	24.61	1,049,410
13 Jun 14	24.67500 -0.24	24.92	24.48	24.81	1,031,247
12 Jun 14	24.91000 -0.01	25.15	24.64	24.85	945,110
11 Jun 14	24.92500 -0.48	25.42	24.82	25.42	1,217,184
10 Jun 14	25.40000 +0.49	25.56	24.89	24.89	2,160,145
09 Jun 14	24.90500 -0.32	25.26	24.57	25.22	1,401,015
06 Jun 14	25.22500 +0.30	25.31	25.00	25.10	1,078,851
05 Jun 14	24.93000 -0.20	25.18	24.76	25.10	1,260,507
04 Jun 14	25.13000 +0.24	25.17	24.76	24.88	1,191,739
03 Jun 14	24.89000 -0.65	25.57	24.83	25.50	2,090,069
02 Jun 14	25.53500 +0.03	25.76	25.33	25.58	833,129
30 May 14	25.50000 -0.42	25.91	25.12	25.90	1,569,650
29 May 14	25.92500 +0.01	26.01	25.66	25.89	668,619
28 May 14	25.91000 -0.33	26.28	25.86	26.17	1,286,135
27 May 14	26.24000 -0.06	26.35	26.20	26.22	1,141,598
26 May 14	26.30000 +0.26	26.41	26.10	26.10	839,271
23 May 14	26.04000 -0.09	26.05	25.72	25.87	1,189,370
22 May 14	26.13000 +0.05	26.32	26.00	26.15	1,176,222
21 May 14	26.07500 -0.13	26.11	25.82	26.05	1,398,180
20 May 14	26.20000 -0.30	26.40	26.15	26.17	1,075,012
19 May 14	26.50000 +0.44	26.63	26.10	26.10	1,826,709
16 May 14	26.05500 -0.39	26.28	25.81	26.23	2,315,863
15 May 14	26.44000 -0.16	26.80	26.09	26.20	3,236,707
14 May 14	26.60000 +0.21	27.25	26.39	26.50	3,946,653
13 May 14	26.39000 +0.17	26.50	26.25	26.25	2,831,167
12 May 14	26.22000 +0.51	26.22	25.74	25.80	2,689,407
09 May 14	25.71000 +0.52	25.72	24.87	25.60	3,032,067
08 May 14	25.19000 +0.19	25.27	24.88	24.89	1,714,632
07 May 14	25.00000 +0.06	25.04	24.68	24.74	1,187,157
06 May 14	24.94000 -0.06	25.09	24.77	25.02	1,176,732
05 May 14	25.00000 -0.02	25.08	24.67	24.91	958,878
02 May 14	25.02000 -0.18	25.21	24.86	25.04	1,422,130
30 Apr 14	25.20500 +0.63	25.25	24.54	24.57	2,457,650
29 Apr 14	24.57500 +0.39	24.67	24.30	24.30	1,634,983
28 Apr 14	24.18500 +0.15	24.32	23.97	23.98	1,139,036
25 Apr 14	24.03000 -0.02	24.19	23.82	23.91	1,489,826
24 Apr 14	24.05500 +0.19	24.45	23.76	23.95	2,552,162
23 Apr 14	23.86000 +0.10	23.97	23.70	23.82	1,299,329
22 Apr 14	23.76000 +0.46	23.84	23.33	23.36	1,612,568
17 Apr 14	23.30000 +0.14	23.44	22.93	23.20	1,340,589
16 Apr 14	23.15500 +0.09	23.20	22.69	23.16	1,278,153
15 Apr 14	23.06500 -0.31	23.67	22.86	23.26	1,902,898
14 Apr 14	23.38000 +0.61	23.45	22.50	22.55	1,405,804
11 Apr 14	22.77000 -0.15	22.94	22.52	22.75	1,401,180
10 Apr 14	22.92500 -0.29	23.44	22.83	23.29	1,631,218
09 Apr 14	23.21500 -0.09	23.49	23.19	23.30	997,677
08 Apr 14	23.30500 +0.06	23.39	22.72	23.34	1,557,697
07 Apr 14	23.24500 -0.48	23.59	23.10	23.51	1,107,715
04 Apr 14	23.72500 +0.30	23.88	23.40	23.40	1,042,660
03 Apr 14	23.42500 -0.25	23.63	23.14	23.61	1,542,904
02 Apr 14	23.67500 +0.01	23.82	23.51	23.72	1,250,323
01 Apr 14	23.66500 -0.18	24.24	23.56	24.04	2,158,556
31 Mar 14	23.84500 +0.02	24.18	23.83	23.89	1,571,711
28 Mar 14	23.82000 +0.10	24.08	23.71	23.75	1,566,657
27 Mar 14	23.71500 +0.39	23.78	23.25	23.34	1,489,914
26 Mar 14	23.33000 +0.50	23.50	22.92	22.98	1,949,675
25 Mar 14	22.83500 +0.39	22.86	22.34	22.42	1,351,975
24 Mar 14	22.44000 -0.48	22.91	22.23	22.84	1,408,904
21 Mar 14	22.91500 +0.07	23.00	22.75	22.90	4,689,798
20 Mar 14	22.84500 +0.07	22.84	22.35	22.58	1,650,395
19 Mar 14	22.77500 -0.22	23.11	22.69	23.06	1,913,403
18 Mar 14	22.99500 +0.90	23.11	22.08	22.10	2,779,811
17 Mar 14	22.09500 +0.16	22.32	21.37	21.89	2,262,843
14 Mar 14	21.93000 -0.17	21.97	21.29	21.90	3,860,013
13 Mar 14	22.10000 -2.42	24.08	21.95	23.97	7,042,877
12 Mar 14	24.52000 -0.53	24.90	24.15	24.90	3,066,211
11 Mar 14	25.05000 +0.15	25.42	24.96	25.34	1,548,937
10 Mar 14	24.90000 +0.00	24.99	24.37	24.70	1,882,029
07 Mar 14	24.90000 -0.28	25.25	24.75	25.13	2,334,775
06 Mar 14	25.18500 +0.42	25.51	24.91	25.07	3,007,241
05 Mar 14	24.76000 +0.41	24.83	24.22	24.34	1,805,259
04 Mar 14	24.35000 +0.68	24.35	23.60	23.80	1,965,310
03 Mar 14	23.67500 -0.82	24.13	23.66	23.82	2,439,654
28 Feb 14	24.49500 +0.16	24.50	24.14	24.15	1,394,889
27 Feb 14	24.34000 -0.19	24.82	24.17	24.53	1,945,450
26 Feb 14	24.53000 +0.38	24.74	24.14	24.14	2,282,990
25 Feb 14	24.15000 +0.17	24.22	23.84	23.95	1,842,142
24 Feb 14	23.97500 -0.02	24.00	23.79	23.90	880,452
21 Feb 14	24.00000 +0.37	24.09	23.70	23.86	1,487,552
20 Feb 14	23.63000 +0.10	23.74	23.06	23.25	1,712,954
19 Feb 14	23.53000 -0.26	23.75	23.31	23.69	2,213,713
18 Feb 14	23.79500 -0.15	24.11	23.74	24.01	1,388,277
17 Feb 14	23.94000 -0.35	24.44	23.91	24.32	1,333,597
14 Feb 14	24.29500 +0.56	24.30	23.66	23.67	2,050,474
13 Feb 14	23.74000 -0.50	24.23	23.61	24.09	2,336,626
12 Feb 14	24.24000 -0.17	24.50	24.19	24.30	1,604,730
11 Feb 14	24.41000 +0.35	24.44	23.95	24.16	2,217,761
10 Feb 14	24.06000 +0.17	24.36	23.83	24.30	2,954,015
07 Feb 14	23.88500 +0.28	23.95	23.60	23.81	2,489,069
06 Feb 14	23.60500 +1.23	23.62	22.52	22.56	4,157,721
05 Feb 14	22.37500 -0.09	22.58	22.23	22.39	1,737,994
04 Feb 14	22.46500 -0.08	22.53	22.17	22.35	1,764,452
03 Feb 14	22.55000 +0.46	22.83	22.20	22.26	3,349,319
31 Jan 14	22.09000 +0.11	22.39	21.74	22.02	2,358,990
30 Jan 14	21.98000 -0.61	22.68	21.61	22.58	3,956,655
29 Jan 14	22.59000 +0.08	22.96	22.20	22.79	2,866,596
28 Jan 14	22.51500 -0.45	23.13	22.47	23.10	2,620,845
27 Jan 14	22.96500 -0.12	23.08	22.73	22.95	2,427,742
24 Jan 14	23.08500 -0.72	23.86	22.85	23.64	3,406,864
23 Jan 14	23.80500 +0.10	24.05	23.50	23.83	2,271,214
22 Jan 14	23.70000 -0.43	24.32	23.65	24.20	2,354,645
21 Jan 14	24.13500 -0.44	24.75	24.09	24.56	2,354,637
20 Jan 14	24.57500 -0.05	25.04	23.86	25.00	4,191,545
17 Jan 14	24.63000 -1.20	26.10	24.12	25.85	8,302,125
16 Jan 14	25.83500 +0.42	26.07	25.27	25.48	6,102,388
15 Jan 14	25.41500 +1.06	25.55	24.45	24.82	6,768,725
14 Jan 14	24.35500 +1.14	24.47	22.88	23.10	4,344,222
13 Jan 14	23.22000 +0.19	23.38	23.04	23.23	1,874,222
10 Jan 14	23.02500 +0.13	23.14	22.85	22.92	1,436,218
09 Jan 14	22.89500 -0.24	23.45	22.76	23.33	3,560,256
08 Jan 14	23.13500 +1.19	23.23	22.36	22.45	5,786,974
07 Jan 14	21.94000 -0.19	22.35	21.89	22.21	1,815,658
06 Jan 14	22.13000 +0.05	22.80	21.91	22.03	2,478,638
03 Jan 14	22.08500 +0.47	22.12	21.70	21.72	1,425,374
02 Jan 14	21.61000 -0.76	22.59	21.50	22.58	3,509,770
30 Dec 13	22.37500 +0.40	22.44	21.92	21.99	2,124,434
27 Dec 13	21.98000 +0.60	21.98	21.42	21.45	2,356,357
23 Dec 13	21.38000 +0.34	21.45	20.98	21.00	2,080,783
20 Dec 13	21.03500 +0.45	21.05	20.45	20.50	4,853,175
19 Dec 13	20.58000 +0.18	20.65	20.34	20.55	1,923,787
18 Dec 13	20.39500 -0.11	20.57	20.18	20.55	1,725,884
17 Dec 13	20.50500 +0.13	20.73	20.39	20.59	1,722,382
16 Dec 13	20.38000 +0.21	20.64	20.09	20.19	1,671,937
13 Dec 13	20.16500 +0.17	20.88	20.01	20.11	2,721,748
12 Dec 13	20.00000 -0.47	20.65	19.89	20.50	2,146,542
11 Dec 13	20.47000 -0.35	20.90	20.42	20.83	1,722,659
10 Dec 13	20.82000 -0.17	20.99	20.81	20.92	1,300,205
09 Dec 13	20.99000 -0.02	21.18	20.94	21.15	1,575,173
06 Dec 13	21.01000 +0.05	21.08	20.68	20.99	2,024,314
05 Dec 13	20.96000 +0.16	21.20	20.62	20.73	2,543,902
04 Dec 13	20.80000 +0.34	20.94	20.22	20.55	2,705,787
03 Dec 13	20.46000 -0.64	21.15	20.40	21.05	3,216,060
02 Dec 13	21.10000 +0.51	21.22	20.41	20.70	3,749,434
29 Nov 13	20.59000 +1.18	20.88	19.45	19.46	6,253,354
28 Nov 13	19.41000 +0.32	19.48	19.03	19.09	1,528,919
27 Nov 13	19.09000 -0.06	19.20	18.98	19.20	1,172,928
26 Nov 13	19.14500 -0.09	19.33	18.95	19.28	2,459,479
25 Nov 13	19.24000 +0.13	19.35	19.08	19.26	1,560,851
22 Nov 13	19.11000 -0.31	19.55	18.75	19.55	3,621,734
21 Nov 13	19.41500 -0.33	19.80	19.38	19.80	2,311,093
20 Nov 13	19.74500 -0.21	19.98	19.64	19.91	2,199,791
19 Nov 13	19.95500 -0.67	20.58	19.67	20.55	4,354,841
18 Nov 13	20.63000 +0.01	21.16	20.50	20.98	2,952,684
15 Nov 13	20.61500 +0.92	20.61	19.52	20.00	5,565,939
14 Nov 13	19.69500 -0.85	21.85	19.33	21.40	8,492,078
13 Nov 13	20.54500 +0.08	20.71	20.31	20.39	1,868,516
12 Nov 13	20.46500 -0.58	20.99	20.40	20.90	2,744,361
11 Nov 13	21.04500 +0.24	21.15	20.85	20.98	1,674,676
08 Nov 13	20.81000 +0.31	21.15	20.55	20.72	3,209,095
07 Nov 13	20.50000 +0.45	20.56	19.97	19.97	2,751,601
06 Nov 13	20.04500 -0.77	20.68	19.74	20.31	3,351,965
05 Nov 13	20.82000 -0.16	21.35	20.36	21.28	3,303,746
04 Nov 13	20.98000 +1.78	21.28	19.42	19.44	6,619,305
01 Nov 13	19.20000 +0.41	19.30	18.64	18.82	2,623,883
31 Oct 13	18.79000 -0.27	19.05	18.72	19.03	1,513,047
30 Oct 13	19.06000 +0.06	19.11	18.97	19.00	1,260,800
29 Oct 13	19.00500 +0.05	19.08	18.86	18.86	1,246,943
28 Oct 13	18.95000 +0.31	18.99	18.64	18.78	1,579,004
25 Oct 13	18.64000 +0.19	18.76	18.38	18.38	1,594,382
24 Oct 13	18.44500 -0.59	19.40	18.37	19.10	3,713,013
23 Oct 13	19.03000 +0.10	19.03	18.81	18.83	1,144,200
22 Oct 13	18.93500 +0.03	19.17	18.75	18.94	2,543,150
21 Oct 13	18.90500 +0.16	19.07	18.60	18.75	2,356,543
18 Oct 13	18.75000 +0.02	18.86	18.65	18.77	2,242,178
17 Oct 13	18.73000 -0.30	19.13	18.71	19.08	1,869,689
16 Oct 13	19.02500 -0.08	19.09	18.76	19.06	1,663,059
15 Oct 13	19.10500 +0.15	19.25	18.99	19.04	1,353,692
14 Oct 13	18.96000 -0.09	19.27	18.86	19.03	1,496,532
11 Oct 13	19.04500 +0.16	19.49	18.52	18.65	4,221,029
10 Oct 13	18.88500 +0.26	18.89	18.63	18.66	1,764,677
09 Oct 13	18.62000 -0.36	18.93	18.61	18.90	1,698,908
08 Oct 13	18.98000 +0.28	19.00	18.44	18.50	2,348,264
07 Oct 13	18.69500 -0.16	18.90	18.42	18.90	1,946,475
04 Oct 13	18.85500 -0.30	19.30	18.66	19.30	2,604,636
03 Oct 13	19.15000 +0.53	19.67	18.80	19.20	3,348,975
02 Oct 13	18.62000 -0.39	18.87	18.34	18.71	2,862,840
01 Oct 13	19.01000 -0.15	19.19	18.82	19.08	2,005,003
30 Sep 13	19.16000 -0.15	19.16	18.77	19.15	2,428,410
27 Sep 13	19.30500 -0.72	20.14	19.22	20.04	3,108,139
26 Sep 13	20.02000 +0.43	20.02	19.54	19.68	2,089,818
25 Sep 13	19.59500 -0.40	19.77	19.22	19.70	4,315,767
24 Sep 13	19.99500 -1.17	21.17	19.79	21.17	4,210,366
23 Sep 13	21.17000 +0.59	21.17	20.47	20.68	2,222,061
20 Sep 13	20.57500 -0.09	20.95	20.25	20.54	5,412,832
19 Sep 13	20.67000 -0.75	21.79	20.20	21.70	5,699,878
18 Sep 13	21.41500 -1.16	22.51	21.29	22.30	5,171,891
17 Sep 13	22.57500 -0.57	22.89	21.25	22.88	5,094,842
16 Sep 13	23.15000 +0.56	23.70	22.87	23.35	5,145,422
13 Sep 13	22.59000 +1.23	22.83	21.18	21.37	4,378,644
12 Sep 13	21.36500 +0.43	21.44	20.88	20.89	3,267,579
11 Sep 13	20.93500 -0.15	21.20	20.62	21.14	3,478,188
10 Sep 13	21.08000 +0.74	21.50	20.36	20.80	9,370,246
09 Sep 13	20.34500 +1.53	20.67	19.02	19.05	7,531,992
06 Sep 13	18.81000 -0.17	18.93	18.60	18.93	1,825,197
05 Sep 13	18.97500 -0.02	19.49	18.31	19.20	4,801,074
04 Sep 13	19.00000 +0.43	19.08	18.73	19.00	2,581,358
03 Sep 13	18.56500 -0.18	19.32	18.44	18.80	3,059,675
02 Sep 13	18.75000 +0.39	18.83	18.51	18.64	1,463,431
30 Aug 13	18.36500 -0.25	18.75	18.25	18.70	2,037,048
29 Aug 13	18.61500 -0.26	19.15	18.55	18.95	1,848,608
28 Aug 13	18.87500 -0.47	19.32	18.60	19.20	2,743,479
27 Aug 13	19.34000 +0.08	19.69	19.07	19.53	3,785,318
26 Aug 13	19.26000 +0.78	19.80	18.49	18.50	5,521,992
23 Aug 13	18.47500 -0.18	18.65	18.26	18.56	2,614,323
22 Aug 13	18.66000 -0.42	19.33	18.59	19.00	3,486,443
21 Aug 13	19.07500 +0.14	19.46	18.58	18.60	5,510,656
20 Aug 13	18.93500 +0.14	19.09	18.02	18.52	3,367,784
19 Aug 13	18.80000 +0.36	18.95	18.24	18.51	3,663,176
16 Aug 13	18.43500 +0.20	18.61	17.85	18.00	3,459,304
15 Aug 13	18.23500 -0.06	18.33	17.76	18.30	4,747,759
14 Aug 13	18.30000 -0.01	18.61	18.17	18.35	2,410,589
13 Aug 13	18.30500 -0.28	18.57	17.55	18.10	6,248,504
12 Aug 13	18.58500 +0.38	18.85	18.13	18.56	4,607,412
09 Aug 13	18.20000 +0.36	18.58	17.85	18.50	4,370,648
08 Aug 13	17.84500 +0.86	18.20	17.30	17.40	8,363,630
07 Aug 13	16.98000 +1.06	17.03	16.06	16.20	7,628,456
06 Aug 13	15.92000 -1.41	17.00	15.02	16.70	17,508,440
05 Aug 13	17.33000 -1.40	18.84	17.13	18.75	6,313,000
02 Aug 13	18.72500 -0.16	19.24	18.16	18.99	4,592,265
01 Aug 13	18.88500 +0.36	19.48	16.91	17.66	13,070,703
31 Jul 13	18.52500 -1.72	20.87	17.95	20.40	19,486,348
30 Jul 13	20.24000 -6.30	23.75	19.40	23.75	40,597,248
29 Jul 13	26.54000 +0.09	27.53	26.51	26.89	4,504,112
26 Jul 13	26.45000 +0.72	26.52	25.87	25.93	3,433,742
25 Jul 13	25.73000 -0.11	25.89	25.00	25.81	3,375,078
24 Jul 13	25.84000 -0.06	26.22	25.53	25.92	2,240,371
23 Jul 13	25.89500 +0.13	26.11	25.75	25.94	1,756,669
22 Jul 13	25.77000 -0.50	26.47	25.56	26.46	2,451,538
19 Jul 13	26.27500 +0.52	26.50	25.82	25.90	3,529,502
18 Jul 13	25.75000 -0.50	26.33	24.97	26.15	4,011,088
17 Jul 13	26.25000 -0.33	26.70	26.07	26.68	2,740,675
16 Jul 13	26.57500 -0.42	27.13	26.52	27.10	2,865,737
15 Jul 13	27.00000 +0.11	27.18	26.92	26.98	1,381,892
12 Jul 13	26.89000 -0.53	27.56	26.81	27.47	2,480,070
11 Jul 13	27.42500 +0.23	27.91	27.27	27.41	3,271,909
10 Jul 13	27.19000 -1.12	27.88	26.92	27.82	3,577,479
09 Jul 13	28.31000 +0.91	28.51	27.49	27.55	2,156,329
08 Jul 13	27.39500 +0.38	27.55	26.93	27.18	1,189,192
05 Jul 13	27.01500 -0.69	27.82	26.90	27.79	2,471,711
04 Jul 13	27.70500 +0.03	28.06	27.47	27.88	1,972,166
03 Jul 13	27.67500 -0.33	27.92	27.50	27.92	1,851,388
02 Jul 13	28.00500 -0.31	28.45	27.94	28.45	1,696,220
01 Jul 13	28.31500 -0.09	28.66	28.21	28.50	1,734,389
28 Jun 13	28.40500 +0.06	28.64	28.14	28.56	1,320,401
27 Jun 13	28.35000 +0.16	28.50	28.17	28.32	1,577,616
26 Jun 13	28.19000 -0.02	28.55	28.07	28.33	2,147,367
25 Jun 13	28.21000 -0.14	28.91	28.08	28.56	2,166,416
24 Jun 13	28.34500 -0.34	29.00	28.33	28.79	1,766,549
21 Jun 13	28.68500 -0.30	29.24	28.68	29.17	3,398,128
20 Jun 13	28.98500 -0.94	29.78	28.81	29.76	3,370,496
19 Jun 13	29.92500 -0.15	30.40	29.86	30.25	1,703,034
18 Jun 13	30.07000 -0.11	30.24	29.92	30.19	1,504,216
17 Jun 13	30.18500 +0.13	30.63	30.18	30.28	1,240,681
14 Jun 13	30.06000 +0.20	30.23	29.92	30.14	1,512,656
13 Jun 13	29.86000 -0.31	30.08	29.72	29.95	1,817,234
12 Jun 13	30.17500 -0.17	30.49	30.02	30.34	1,684,466
11 Jun 13	30.34000 -0.10	30.40	29.98	30.25	1,363,839
10 Jun 13	30.44500 -0.07	30.67	30.33	30.58	1,008,076
07 Jun 13	30.51500 +0.18	30.64	29.83	30.42	2,260,290
06 Jun 13	30.33000 -0.41	30.73	30.17	30.51	2,508,651
05 Jun 13	30.73500 -0.65	31.25	30.52	31.14	2,621,216
04 Jun 13	31.39000 -0.50	32.23	31.26	32.08	1,814,572
03 Jun 13	31.88500 -0.62	32.38	31.72	32.38	1,690,327
31 May 13	32.51000 -0.40	32.88	32.42	32.78	1,254,556
30 May 13	32.91000 +0.60	33.12	32.13	32.21	1,654,151
29 May 13	32.30500 +0.19	32.45	31.90	32.03	1,877,636
28 May 13	32.11500 -0.06	32.38	32.03	32.29	1,387,504
27 May 13	32.18000 +0.28	32.31	31.93	32.00	798,123
24 May 13	31.90000 -0.34	32.40	31.83	32.40	1,599,583
23 May 13	32.23500 -0.60	32.53	31.90	32.50	1,946,376
22 May 13	32.83500 -0.07	33.08	32.63	32.82	1,447,425
21 May 13	32.90000 +0.18	33.03	32.61	32.81	1,588,965
20 May 13	32.72000 -0.35	33.19	32.61	33.15	1,067,450
17 May 13	33.07000 +0.04	33.49	32.65	32.99	2,090,217
16 May 13	33.03000 -0.14	33.28	32.89	33.25	1,228,669
15 May 13	33.17000 -1.41	33.53	32.91	33.21	2,134,969
14 May 13	34.57500 -0.40	35.95	34.12	35.95	3,775,783
13 May 13	34.97500 +0.11	35.13	34.60	34.94	1,563,738
10 May 13	34.86000 +0.37	34.86	34.33	34.56	1,417,033
09 May 13	34.49500 -0.19	34.80	34.28	34.70	935,107
08 May 13	34.68500 +0.28	34.85	34.33	34.53	1,223,719
07 May 13	34.41000 +0.16	34.71	34.22	34.60	1,441,847
06 May 13	34.25000 +0.43	34.33	33.92	33.99	1,031,485
03 May 13	33.82000 +0.51	34.03	33.28	33.45	1,458,581
02 May 13	33.30500 -0.26	33.81	32.94	33.75	1,501,484
30 Apr 13	33.57000 +0.54	33.62	33.17	33.29	1,602,503
29 Apr 13	33.02500 +0.14	33.16	32.72	33.13	966,894
26 Apr 13	32.88500 -0.13	33.06	32.42	33.04	1,289,856
25 Apr 13	33.01500 +0.17	33.24	32.71	32.90	1,411,022
24 Apr 13	32.85000 +0.39	32.97	32.40	32.42	1,487,121
23 Apr 13	32.45500 +0.10	32.53	31.15	32.01	3,243,692
22 Apr 13	32.35500 -1.24	33.79	32.08	33.79	3,584,563
19 Apr 13	33.60000 +0.54	33.69	33.15	33.29	2,158,389
18 Apr 13	33.06000 -0.47	33.57	32.88	33.52	2,211,802
17 Apr 13	33.53500 -0.54	34.40	33.22	34.21	1,753,866
16 Apr 13	34.07500 +0.24	34.20	33.53	33.65	1,367,611
15 Apr 13	33.83500 -0.44	34.32	33.65	34.30	1,624,071
12 Apr 13	34.27500 -1.39	34.96	34.08	34.82	2,934,733
11 Apr 13	35.66500 +0.28	35.81	35.17	35.36	1,253,668
10 Apr 13	35.38500 +0.88	35.49	34.47	34.54	1,773,091
09 Apr 13	34.50500 -0.43	34.76	34.24	34.61	2,429,505
08 Apr 13	34.93500 -0.01	35.29	34.85	35.10	832,881
05 Apr 13	34.95000 -0.56	35.60	34.81	35.60	1,379,769
04 Apr 13	35.50500 -0.27	35.94	35.32	35.94	1,130,199
03 Apr 13	35.78000 -0.34	36.17	35.75	35.95	900,090
02 Apr 13	36.11500 -0.17	36.26	35.65	36.08	1,570,035
28 Mar 13	36.28500 -0.10	36.54	36.21	36.35	903,266
27 Mar 13	36.39000 -0.36	36.97	36.22	36.85	1,058,828
26 Mar 13	36.75000 +0.39	36.91	36.42	36.42	1,139,300
25 Mar 13	36.36000 +0.05	37.05	36.32	36.74	1,635,677
22 Mar 13	36.31500 -0.60	37.19	36.21	36.80	1,641,745
21 Mar 13	36.92000 -0.30	37.30	36.58	37.25	1,504,762
20 Mar 13	37.22000 +0.19	37.37	37.00	37.07	1,030,937
19 Mar 13	37.02500 -0.47	37.35	36.90	37.35	1,244,269
18 Mar 13	37.50000 -0.03	37.60	36.97	37.10	1,459,722
15 Mar 13	37.52500 +0.80	37.67	36.88	37.26	6,192,520
14 Mar 13	36.73000 +0.67	37.58	36.45	37.11	4,117,376
13 Mar 13	36.06000 +0.10	36.43	35.83	36.33	1,805,722
12 Mar 13	35.96500 +0.58	36.03	35.34	35.34	1,481,586
11 Mar 13	35.38000 +0.03	35.44	35.19	35.40	1,059,897
08 Mar 13	35.35000 +0.07	35.80	35.26	35.44	1,097,754
07 Mar 13	35.28000 -0.17	35.62	35.21	35.51	993,307
06 Mar 13	35.45000 -0.02	35.92	35.39	35.55	1,153,068
05 Mar 13	35.47500 +0.00	35.79	35.13	35.60	1,299,565
04 Mar 13	35.47000 -0.49	35.50	34.88	35.15	1,949,313
01 Mar 13	35.96500 -0.04	36.45	35.60	36.00	1,724,781
28 Feb 13	36.00500 +0.72	36.15	35.50	35.50	1,907,735
27 Feb 13	35.29000 +0.07	35.53	34.95	35.36	907,119
26 Feb 13	35.22500 -0.54	35.42	34.95	35.02	1,408,423
25 Feb 13	35.76500 +0.90	36.24	35.49	35.50	3,070,704
22 Feb 13	34.86000 +0.43	34.94	34.50	34.67	1,058,994
21 Feb 13	34.43000 -0.51	34.70	34.16	34.62	1,340,618
20 Feb 13	34.94000 +0.19	35.53	34.87	34.95	2,048,607
19 Feb 13	34.74500 +0.88	34.83	33.93	33.94	2,179,857
18 Feb 13	33.86500 +0.25	33.94	33.54	33.71	844,509
15 Feb 13	33.62000 +0.04	33.95	33.47	33.67	1,245,182
14 Feb 13	33.57500 -0.17	33.92	33.05	33.79	1,192,029
13 Feb 13	33.74000 +0.40	33.85	33.41	33.44	1,120,210
12 Feb 13	33.34000 -0.05	33.49	33.06	33.30	844,804
11 Feb 13	33.39000 +0.29	33.75	33.05	33.15	1,237,410
08 Feb 13	33.10000 +0.02	33.19	32.79	33.15	1,048,865
07 Feb 13	33.07500 +0.44	33.26	32.54	32.56	1,556,357
06 Feb 13	32.63500 -0.17	33.13	32.44	33.00	1,512,270
05 Feb 13	32.80000 +0.19	32.89	32.51	32.69	1,606,920
04 Feb 13	32.61000 -0.80	33.10	32.50	33.00	2,537,038
01 Feb 13	33.41000 +0.16	33.58	33.21	33.29	1,222,540
31 Jan 13	33.25000 -0.67	34.01	33.01	33.83	2,384,272
30 Jan 13	33.92500 -0.58	34.67	33.80	34.54	1,290,812
29 Jan 13	34.50000 +0.06	34.65	34.19	34.41	873,914
28 Jan 13	34.43500 -0.01	34.60	34.11	34.49	1,135,679
25 Jan 13	34.45000 -0.22	34.56	33.85	34.29	1,685,771
24 Jan 13	34.67000 +0.29	34.75	34.34	34.47	1,280,126
23 Jan 13	34.38000 +0.38	34.65	34.04	34.04	1,694,531
22 Jan 13	34.00000 -0.22	34.28	33.55	34.22	1,446,189
21 Jan 13	34.22500 +0.23	34.40	33.86	34.24	1,242,451
18 Jan 13	33.99000 +0.51	34.24	33.63	33.69	2,261,537
17 Jan 13	33.48000 +0.31	33.76	33.03	33.16	1,803,825
16 Jan 13	33.16500 +0.19	33.22	32.59	32.90	1,503,492
15 Jan 13	32.97000 -0.40	33.38	32.66	33.00	2,902,621
14 Jan 13	33.36500 -0.16	33.77	33.28	33.54	1,408,985
11 Jan 13	33.52500 -0.28	33.96	33.24	33.90	2,241,340
10 Jan 13	33.81000 -0.50	34.47	33.69	34.40	2,284,706
09 Jan 13	34.31000 +0.29	34.47	34.03	34.21	1,824,093
08 Jan 13	34.02000 +0.47	34.25	33.47	33.60	2,388,689
07 Jan 13	33.55000 -0.25	33.70	33.19	33.61	1,638,285
04 Jan 13	33.80000 -0.08	33.97	33.63	33.93	1,929,195
03 Jan 13	33.88500 -1.24	34.45	33.58	34.30	3,604,095
02 Jan 13	35.12500 +0.13	35.67	34.78	35.60	1,656,952
28 Dec 12	35.00000 -0.17	35.40	34.81	35.13	701,965
27 Dec 12	35.16500 -0.13	35.81	35.15	35.40	791,767
21 Dec 12	35.29500 -0.54	35.72	34.94	35.56	2,395,794
20 Dec 12	35.83000 -0.10	36.14	35.71	35.80	1,027,971
19 Dec 12	35.93000 +0.35	36.15	35.62	35.65	1,626,628
18 Dec 12	35.57500 +0.59	35.71	35.07	35.13	1,528,784
17 Dec 12	34.98500 -0.22	35.39	34.68	35.28	1,154,093
14 Dec 12	35.20500 +0.15	35.45	35.09	35.20	849,176
13 Dec 12	35.05500 +0.06	35.20	34.81	35.10	1,051,849
12 Dec 12	35.00000 -0.10	35.19	34.97	35.15	1,010,539
11 Dec 12	35.10000 +0.08	35.46	34.99	35.25	1,581,948
10 Dec 12	35.01500 +0.42	35.16	34.62	34.64	1,166,814
07 Dec 12	34.59500 +0.21	34.72	34.30	34.53	1,395,338
06 Dec 12	34.38500 +0.15	34.62	34.28	34.40	1,391,884
05 Dec 12	34.23500 -0.10	34.63	34.10	34.52	1,575,974
04 Dec 12	34.33500 -0.67	35.31	34.21	34.99	2,055,532
03 Dec 12	35.00000 +0.26	35.50	34.87	34.97	1,597,385
30 Nov 12	34.74000 +0.28	35.13	34.51	34.51	1,621,012
29 Nov 12	34.46000 +0.72	34.49	33.99	33.99	1,779,776
28 Nov 12	33.74000 +0.30	33.88	33.37	33.44	1,009,012
27 Nov 12	33.44000 +0.04	33.94	33.35	33.56	1,035,785
26 Nov 12	33.40000 +0.23	33.44	32.88	33.19	989,516
23 Nov 12	33.17500 +0.45	33.46	32.64	32.87	1,381,755
22 Nov 12	32.72000 +0.61	32.97	32.19	32.28	1,741,437
21 Nov 12	32.11000 -1.04	32.78	31.98	32.60	3,487,804
20 Nov 12	33.15000 -0.26	33.51	32.97	33.47	1,643,860
19 Nov 12	33.41500 +0.42	33.69	33.24	33.29	1,468,715
16 Nov 12	32.99000 -0.31	33.63	32.92	33.30	1,772,593
15 Nov 12	33.30000 -0.13	33.40	32.95	33.26	2,022,058
14 Nov 12	33.43000 -0.86	34.11	33.30	34.00	2,514,868
13 Nov 12	34.29000 -1.62	34.88	33.81	34.85	4,450,243
12 Nov 12	35.91000 +0.70	36.21	35.02	35.20	1,397,547
09 Nov 12	35.20500 -0.11	35.61	34.80	35.44	1,247,350
08 Nov 12	35.31500 -0.37	36.00	35.15	35.88	1,133,094
07 Nov 12	35.68000 -0.51	36.58	35.40	36.40	1,268,053
06 Nov 12	36.18500 +0.35	36.32	35.85	36.00	743,389
05 Nov 12	35.84000 -0.24	36.19	35.81	36.08	771,933
02 Nov 12	36.08500 -0.58	36.70	35.98	36.57	1,407,456
01 Nov 12	36.66500 +0.17	36.94	36.51	36.56	588,371
31 Oct 12	36.50000 -0.17	37.67	36.47	37.05	1,489,945
30 Oct 12	36.66500 +0.54	36.74	36.24	36.29	998,548
29 Oct 12	36.12500 +0.28	36.28	35.60	35.80	883,272
26 Oct 12	35.85000 +0.28	35.99	35.36	35.51	941,348
25 Oct 12	35.56500 +0.11	36.00	35.17	35.67	1,305,374
24 Oct 12	35.45500 -0.20	35.76	35.15	35.68	1,028,936
23 Oct 12	35.66000 -0.71	36.46	35.35	36.40	1,644,846
22 Oct 12	36.36500 -0.13	36.93	36.32	36.56	916,587
19 Oct 12	36.49500 -0.49	36.94	36.33	36.90	1,561,507
18 Oct 12	36.98000 -0.31	37.47	36.79	37.27	1,368,859
17 Oct 12	37.29000 +0.50	37.46	35.76	36.79	2,864,227
16 Oct 12	36.79500 +0.29	36.87	36.35	36.78	1,459,206
15 Oct 12	36.50000 -1.19	37.66	36.31	37.60	2,225,231
12 Oct 12	37.69500 -0.33	38.07	37.60	37.90	764,327
11 Oct 12	38.03000 +0.49	38.46	37.53	37.61	1,126,267
10 Oct 12	37.54000 +0.04	37.83	37.42	37.50	849,141
09 Oct 12	37.50000 -0.32	37.97	37.31	37.94	1,017,120
08 Oct 12	37.82000 -0.20	37.90	37.54	37.90	659,697
05 Oct 12	38.02000 +0.12	38.24	37.80	38.12	933,997
04 Oct 12	37.90000 -0.06	38.35	37.72	38.17	936,128
03 Oct 12	37.96500 -1.08	39.17	37.63	39.00	1,736,387
02 Oct 12	39.05000 -0.13	39.80	38.85	39.03	1,603,800
01 Oct 12	39.18000 +0.92	39.30	38.29	38.30	1,278,719
28 Sep 12	38.26500 +0.38	38.60	38.01	38.07	1,325,208
27 Sep 12	37.88500 +0.15	38.18	37.74	37.95	828,440
26 Sep 12	37.73000 -0.33	37.90	37.41	37.80	1,109,513
25 Sep 12	38.05500 -0.03	38.30	37.81	38.08	661,863
24 Sep 12	38.08500 -0.27	38.54	37.96	38.36	753,641
21 Sep 12	38.35500 -0.28	38.89	38.33	38.77	2,220,324
20 Sep 12	38.64000 +0.04	38.91	38.18	38.34	1,050,468
19 Sep 12	38.59500 +0.42	38.69	38.17	38.38	982,869
18 Sep 12	38.17500 -0.12	38.40	37.94	38.22	915,712
17 Sep 12	38.29500 +0.44	38.40	37.51	37.80	991,605
14 Sep 12	37.85000 +0.02	38.46	37.40	38.39	1,886,936
13 Sep 12	37.83000 -0.43	38.21	37.56	38.10	1,666,466
12 Sep 12	38.26500 -0.55	39.10	38.01	38.92	1,561,420
11 Sep 12	38.81000 +0.12	38.94	38.17	38.61	1,012,317
10 Sep 12	38.69000 -0.19	39.10	38.64	38.75	612,488
07 Sep 12	38.88500 -0.23	39.24	38.65	39.10	1,033,307
06 Sep 12	39.11500 +0.64	39.19	38.38	38.69	1,006,089
05 Sep 12	38.48000 -0.22	38.88	38.17	38.70	738,651
04 Sep 12	38.70000 -0.35	39.22	38.55	39.05	731,337
03 Sep 12	39.05000 +0.15	39.44	38.78	38.84	620,440
31 Aug 12	38.90000 -0.36	39.24	38.52	39.16	1,031,478
30 Aug 12	39.26500 -0.63	39.93	38.90	39.62	896,350
29 Aug 12	39.89500 +0.08	39.99	39.46	39.83	471,089
28 Aug 12	39.82000 -0.42	40.16	39.43	40.10	815,997
27 Aug 12	40.24500 +0.41	40.47	39.65	39.78	568,832
24 Aug 12	39.83000 +0.05	39.87	39.33	39.74	751,566
23 Aug 12	39.78500 -0.49	40.85	39.61	40.67	1,014,049
22 Aug 12	40.27500 -0.51	40.62	40.03	40.46	784,632
21 Aug 12	40.78500 +0.14	40.98	40.69	40.75	606,000
20 Aug 12	40.64500 -0.21	40.93	40.47	40.93	543,265
17 Aug 12	40.85500 +0.40	40.90	40.38	40.52	1,135,350
16 Aug 12	40.45000 +0.28	40.53	40.17	40.51	771,437
15 Aug 12	40.17000 +0.39	40.49	39.63	39.87	985,371
14 Aug 12	39.77500 +0.38	40.06	39.21	40.00	920,864
13 Aug 12	39.39500 +0.03	39.63	38.93	39.34	752,308
10 Aug 12	39.36500 -0.48	39.72	38.85	39.50	954,576
09 Aug 12	39.85000 +0.45	40.06	39.28	39.50	1,037,560
08 Aug 12	39.40000 -0.26	39.60	39.10	39.50	907,683
07 Aug 12	39.66500 +0.12	39.92	39.26	39.45	871,812
06 Aug 12	39.54500 -0.31	39.96	39.52	39.87	973,254
03 Aug 12	39.85000 +0.40	39.99	38.95	39.40	1,359,230
02 Aug 12	39.44500 -0.74	40.85	39.37	40.33	1,239,673
01 Aug 12	40.19000 -0.03	40.90	40.11	40.25	862,865
31 Jul 12	40.21500 -0.34	40.85	40.13	40.56	1,075,861
30 Jul 12	40.55500 +1.06	41.49	39.28	39.70	2,472,123
27 Jul 12	39.49500 +0.15	39.72	39.08	39.49	1,015,012
26 Jul 12	39.35000 +0.72	39.56	37.47	38.78	1,933,327
25 Jul 12	38.63000 +0.31	38.99	37.92	38.00	913,816
24 Jul 12	38.32000 -0.06	38.64	38.12	38.51	790,670
23 Jul 12	38.37500 -0.76	39.23	37.85	38.61	1,656,753
20 Jul 12	39.13500 -0.59	39.99	39.01	39.72	1,407,466
19 Jul 12	39.72000 -0.15	40.40	39.56	39.82	1,797,703
18 Jul 12	39.87000 +1.31	39.87	38.83	38.86	2,000,321
17 Jul 12	38.56000 +0.59	38.66	38.06	38.08	1,268,289
16 Jul 12	37.97000 +0.02	38.03	37.54	37.92	661,404
13 Jul 12	37.95000 +0.69	37.97	37.19	37.40	851,055
12 Jul 12	37.25500 -0.15	37.36	36.88	37.11	1,044,298
11 Jul 12	37.41000 +0.51	37.47	36.53	36.85	1,152,129
10 Jul 12	36.89500 +0.41	37.26	36.53	36.67	1,010,458
09 Jul 12	36.48500 -0.22	36.78	36.31	36.65	1,062,561
06 Jul 12	36.70000 -0.01	37.23	36.26	36.44	967,344
05 Jul 12	36.70500 -0.65	37.27	36.25	37.19	1,373,506
04 Jul 12	37.35500 +0.43	37.47	36.78	36.98	999,338
03 Jul 12	36.92500 +0.81	37.10	36.12	36.30	1,424,967
02 Jul 12	36.12000 +0.12	36.57	35.44	35.94	1,174,541
29 Jun 12	36.00000 +1.16	36.28	35.22	35.50	1,561,965
28 Jun 12	34.84000 -0.08	34.85	34.00	34.85	1,423,252
27 Jun 12	34.92000 +2.25	34.97	33.82	34.14	3,350,916
26 Jun 12	32.66500 +0.70	32.78	32.01	32.05	1,338,382
25 Jun 12	31.96500 -0.08	32.09	31.51	32.00	1,089,530
22 Jun 12	32.05000 -0.24	32.29	31.46	32.00	1,089,519
21 Jun 12	32.28500 -0.56	32.79	32.01	32.62	975,072
20 Jun 12	32.85000 +1.01	32.87	31.85	32.06	1,325,260
19 Jun 12	31.84000 +0.47	31.95	31.17	31.32	859,522
18 Jun 12	31.37500 +0.34	31.56	30.92	31.50	937,099
15 Jun 12	31.03000 +0.36	31.08	30.60	30.72	1,498,446
14 Jun 12	30.67500 -0.02	30.82	30.33	30.69	774,893
13 Jun 12	30.69000 -0.13	31.25	30.32	30.92	1,155,558
12 Jun 12	30.82000 +0.13	31.06	30.48	30.81	989,288
11 Jun 12	30.69500 -0.22	31.75	30.62	31.70	848,192
08 Jun 12	30.91500 -0.50	31.40	30.70	31.10	1,012,248
07 Jun 12	31.42000 -0.02	31.97	31.07	31.51	1,099,865
06 Jun 12	31.44500 +1.05	31.50	30.71	30.89	1,390,286
05 Jun 12	30.39500 -0.20	30.84	30.14	30.60	890,509
04 Jun 12	30.60000 -0.41	30.98	30.35	30.65	1,161,419
01 Jun 12	31.01500 -1.24	32.25	30.36	32.25	2,648,843
31 May 12	32.25000 -0.47	33.00	31.94	32.80	1,528,150
30 May 12	32.71500 -0.90	33.45	32.49	33.42	1,611,324
29 May 12	33.61500 +0.39	33.74	33.17	33.51	1,011,154
28 May 12	33.23000 +0.23	33.56	33.06	33.38	780,168
25 May 12	33.00000 -0.30	33.51	32.80	33.19	1,151,055
24 May 12	33.30000 -0.24	33.87	33.15	33.87	1,356,535
23 May 12	33.54500 -0.94	34.27	33.38	34.20	1,360,242
22 May 12	34.48000 -0.01	35.03	34.30	34.94	1,236,266
21 May 12	34.49500 +0.19	34.75	34.11	34.17	961,370
18 May 12	34.30000 -0.28	34.57	34.13	34.31	1,340,906
17 May 12	34.58000 -0.50	35.16	34.42	35.14	475,314
16 May 12	35.08000 +0.08	35.26	34.42	34.71	1,236,696
15 May 12	35.00000 +0.06	35.59	34.86	35.15	1,040,432
14 May 12	34.94000 -0.10	35.13	34.62	34.99	1,018,006
11 May 12	35.04000 -0.06	35.33	34.78	35.00	1,201,464
10 May 12	35.10000 -1.26	35.60	34.75	35.53	1,743,361
09 May 12	36.35500 +0.17	36.70	35.41	36.50	2,063,793
08 May 12	36.18500 -0.47	37.03	35.95	36.69	1,451,971
07 May 12	36.66000 +0.19	36.78	35.70	35.72	878,434
04 May 12	36.47500 -0.94	37.40	36.26	37.35	1,183,412
03 May 12	37.41000 -0.01	37.67	37.04	37.66	658,971
02 May 12	37.42000 -0.34	38.38	37.17	38.38	828,762
30 Apr 12	37.75500 -0.18	38.38	37.72	38.09	756,228
27 Apr 12	37.94000 +0.75	38.12	36.85	37.13	1,090,785
26 Apr 12	37.19000 -0.42	37.85	36.53	37.60	1,316,804
25 Apr 12	37.60500 +1.60	37.72	36.10	36.20	1,622,952
24 Apr 12	36.01000 -0.21	36.56	35.67	36.40	1,140,027
23 Apr 12	36.22000 -0.91	36.85	35.92	36.80	1,274,338
20 Apr 12	37.13500 -0.05	37.58	36.78	37.40	1,001,931
19 Apr 12	37.18000 -0.24	37.98	37.08	37.79	829,708
18 Apr 12	37.42000 -0.27	37.94	37.33	37.74	703,929
17 Apr 12	37.69000 -0.08	37.79	36.96	37.77	1,482,337
16 Apr 12	37.77000 -0.07	38.18	37.57	37.76	769,978
13 Apr 12	37.84000 -0.56	38.49	37.63	38.25	1,153,498
12 Apr 12	38.39500 +0.78	38.59	37.56	37.62	1,232,862
11 Apr 12	37.62000 -0.05	38.20	37.46	37.81	1,255,891
10 Apr 12	37.67000 -0.67	38.35	37.67	37.89	1,389,732
05 Apr 12	38.33500 +0.27	38.53	37.69	38.28	1,169,229
04 Apr 12	38.06000 -1.36	39.19	38.06	39.15	1,462,551
03 Apr 12	39.42000 -0.56	39.72	39.27	39.35	1,005,591
02 Apr 12	39.98000 +0.76	39.98	39.19	39.50	987,366
30 Mar 12	39.22500 +0.88	39.72	38.67	38.72	1,428,607
29 Mar 12	38.35000 -0.57	39.00	38.10	38.75	1,156,875
28 Mar 12	38.92000 -0.86	39.97	38.92	39.74	1,097,437
27 Mar 12	39.77500 -0.26	40.43	39.69	40.28	889,526
26 Mar 12	40.04000 +0.57	40.28	39.42	39.73	1,178,242
23 Mar 12	39.47500 +0.59	39.62	38.88	38.88	926,078
22 Mar 12	38.88500 -0.28	39.50	38.51	39.01	1,174,875
21 Mar 12	39.16500 -0.08	39.99	38.65	39.50	1,427,269
20 Mar 12	39.25000 +0.00	39.53	38.24	39.00	1,813,466
19 Mar 12	39.25000 +0.15	39.74	39.00	39.26	1,208,585
16 Mar 12	39.10500 -0.06	39.49	38.69	39.00	3,224,811
15 Mar 12	39.16000 +2.63	39.25	38.15	38.40	3,493,093
14 Mar 12	36.52500 -0.29	37.15	36.49	37.15	1,343,082
13 Mar 12	36.82000 +0.31	37.17	36.46	36.90	1,221,790
12 Mar 12	36.51000 -0.08	36.80	36.24	36.80	764,244
09 Mar 12	36.59000 +0.13	36.87	36.28	36.70	835,068
08 Mar 12	36.45500 +0.71	36.79	35.91	36.10	1,041,133
07 Mar 12	35.75000 +0.73	36.22	35.05	35.06	1,768,939
06 Mar 12	35.02000 -1.51	36.38	35.02	36.16	1,944,539
05 Mar 12	36.52500 -0.56	36.92	36.08	36.80	1,397,075
02 Mar 12	37.08000 -0.62	37.50	36.86	37.50	1,613,929
01 Mar 12	37.70000 +0.23	37.70	37.17	37.60	1,436,957
29 Feb 12	37.47500 -0.75	38.58	37.31	38.44	1,436,325
28 Feb 12	38.22500 -0.13	38.72	37.87	38.63	1,226,017
27 Feb 12	38.35500 -0.27	38.68	37.97	38.68	1,014,097
24 Feb 12	38.62500 +0.01	38.99	38.49	38.78	901,201
23 Feb 12	38.61500 -0.65	39.44	37.96	39.21	1,568,374
22 Feb 12	39.26500 -0.53	39.94	39.12	39.94	869,431
21 Feb 12	39.80000 -0.51	40.40	39.47	40.26	978,231
20 Feb 12	40.31500 +0.48	40.58	39.61	40.21	1,081,173
17 Feb 12	39.83500 +0.43	40.05	39.51	39.72	1,173,012
16 Feb 12	39.40000 -0.78	39.83	38.69	39.81	1,553,235
15 Feb 12	40.18500 +0.71	40.74	39.81	39.85	1,643,136
14 Feb 12	39.47500 +0.42	39.74	39.04	39.06	988,772
13 Feb 12	39.05500 -0.36	39.87	38.84	39.67	975,975
10 Feb 12	39.42000 -0.89	40.03	38.87	39.96	1,093,086
09 Feb 12	40.31000 +0.16	40.60	39.76	40.40	1,043,085
08 Feb 12	40.15000 -0.45	41.00	40.04	40.90	1,204,424
07 Feb 12	40.60000 +0.60	40.72	40.03	40.10	1,454,069
06 Feb 12	40.00000 +0.24	40.44	39.37	39.86	1,656,529
03 Feb 12	39.75500 +0.90	39.81	38.83	38.97	2,109,414
02 Feb 12	38.85500 +1.19	39.10	37.61	37.62	1,877,783
01 Feb 12	37.66000 +1.20	37.77	36.53	36.53	1,402,467
31 Jan 12	36.45500 +0.06	37.28	36.40	36.80	997,049
30 Jan 12	36.39500 -0.84	37.05	36.10	37.05	1,218,739
27 Jan 12	37.23500 -0.15	37.78	37.03	37.13	1,567,146
26 Jan 12	37.39000 +0.60	37.50	36.50	36.94	2,055,300
25 Jan 12	36.78500 +0.55	37.00	36.31	36.60	1,119,606
24 Jan 12	36.23500 -0.92	37.11	35.97	36.83	1,398,495
23 Jan 12	37.15000 +0.15	37.23	36.60	36.86	1,336,498
20 Jan 12	37.00000 -0.74	37.86	36.65	37.58	1,772,376
19 Jan 12	37.74000 +0.36	37.97	37.31	37.37	1,144,794
18 Jan 12	37.38000 +0.34	37.74	36.67	37.16	1,405,510
17 Jan 12	37.04000 +0.65	37.33	36.60	36.85	1,131,235
16 Jan 12	36.39000 +0.24	36.49	35.85	35.94	758,588
13 Jan 12	36.14500 +0.06	36.68	35.74	36.58	1,220,089
12 Jan 12	36.09000 -0.39	37.24	35.80	36.48	2,093,723
11 Jan 12	36.48000 -0.35	37.34	36.29	36.76	1,613,085
10 Jan 12	36.83000 +1.50	37.01	35.82	36.02	1,252,505
09 Jan 12	35.33500 -1.38	36.65	35.17	36.62	1,119,037
06 Jan 12	36.71000 +0.59	36.90	36.12	36.15	1,152,031
05 Jan 12	36.11500 -0.17	36.48	35.41	36.48	1,359,348
04 Jan 12	36.28500 -1.01	37.25	36.10	37.12	1,148,707
03 Jan 12	37.30000 +1.56	37.47	35.87	36.35	1,768,530
02 Jan 12	35.74000 +0.82	35.74	34.76	34.99	871,021
30 Dec 11	34.92000 +0.13	34.97	34.47	34.88	353,783
29 Dec 11	34.79000 +0.54	34.79	34.28	34.35	591,709
28 Dec 11	34.25000 -0.76	35.14	34.25	34.85	680,053
27 Dec 11	35.01500 -0.21	35.29	34.84	35.10	427,850
23 Dec 11	35.22000 +0.35	35.38	34.94	35.20	509,673
22 Dec 11	34.86500 +0.35	35.17	34.58	34.92	692,500
21 Dec 11	34.51500 -1.00	36.11	34.36	36.08	1,668,535
20 Dec 11	35.51500 +1.49	35.51	33.97	34.08	1,215,056
19 Dec 11	34.02000 +0.15	34.63	33.35	33.56	1,267,950
16 Dec 11	33.87500 +0.13	34.43	33.76	34.08	2,190,635
15 Dec 11	33.75000 +0.40	34.10	33.25	33.63	1,714,979
14 Dec 11	33.35000 -1.24	34.65	33.35	34.31	1,501,474
13 Dec 11	34.59000 +0.82	35.12	33.79	33.90	1,835,118
12 Dec 11	33.77000 -1.31	35.32	33.77	35.00	2,052,659
09 Dec 11	35.07500 -0.97	35.63	34.55	35.63	3,172,929
08 Dec 11	36.05000 -1.90	38.39	36.01	38.31	2,138,549
07 Dec 11	37.95000 +0.08	38.51	37.58	38.32	1,457,019
06 Dec 11	37.87000 -0.29	38.69	37.51	37.64	1,501,468
05 Dec 11	38.16000 -0.77	39.33	38.11	39.00	1,827,939
02 Dec 11	38.93000 -0.41	40.13	38.85	39.99	1,530,608
01 Dec 11	39.34000 -0.95	40.81	39.15	40.71	1,625,923
30 Nov 11	40.29000 +0.83	40.95	38.33	39.15	2,184,912
29 Nov 11	39.46000 +1.14	39.52	37.51	38.53	1,924,731
28 Nov 11	38.32000 +0.50	39.02	38.18	38.42	1,555,992
25 Nov 11	37.82000 +0.32	38.07	36.88	37.48	998,420
24 Nov 11	37.50000 +0.00	38.35	37.40	37.90	1,106,420
23 Nov 11	37.50000 -0.35	38.53	37.50	37.67	1,473,886
22 Nov 11	37.85000 -0.40	39.10	37.85	38.46	1,239,219
21 Nov 11	38.24500 -1.37	39.87	38.22	39.80	1,697,190
18 Nov 11	39.61500 -0.87	40.34	39.26	40.00	1,940,599
17 Nov 11	40.48500 -1.11	41.42	40.42	41.25	1,426,141
16 Nov 11	41.60000 -0.15	42.35	41.20	41.55	921,555
15 Nov 11	41.75000 +0.53	41.85	40.32	41.05	1,928,906
14 Nov 11	41.21500 -1.21	43.19	41.13	42.99	1,913,811
11 Nov 11	42.42500 +0.02	43.13	41.55	42.42	1,776,883
10 Nov 11	42.40000 -2.10	42.94	40.80	42.06	3,406,201
09 Nov 11	44.50000 -0.76	46.04	43.83	46.04	1,180,270
08 Nov 11	45.26500 +0.43	46.15	44.83	45.04	973,859
07 Nov 11	44.83500 -0.04	45.44	43.56	44.31	856,303
04 Nov 11	44.87500 -0.74	46.41	44.55	46.41	978,688
03 Nov 11	45.61000 +0.89	46.46	43.50	43.80	1,156,088
02 Nov 11	44.72500 +1.23	45.02	43.46	44.06	1,171,236
01 Nov 11	43.49500 -2.50	44.74	43.20	44.65	1,617,612
31 Oct 11	45.99500 -0.98	46.81	45.60	46.28	1,320,276
28 Oct 11	46.97000 -0.03	47.50	46.70	47.33	1,389,818
27 Oct 11	47.00000 +1.26	47.40	46.50	47.20	1,550,068
26 Oct 11	45.74500 -0.60	46.94	45.49	46.18	853,202
25 Oct 11	46.34000 -0.49	47.46	45.71	46.50	1,365,480
24 Oct 11	46.83000 +1.79	46.83	45.19	45.50	1,370,178
21 Oct 11	45.04000 +1.01	45.09	43.50	44.29	1,166,500
20 Oct 11	44.03500 -0.71	45.33	43.24	44.01	1,356,409
19 Oct 11	44.74000 +0.16	45.90	44.51	44.92	1,568,443
18 Oct 11	44.58500 +0.93	45.00	42.51	43.01	1,298,070
17 Oct 11	43.65000 -0.44	45.44	43.15	45.00	1,100,824
14 Oct 11	44.09000 +0.31	44.98	43.43	43.90	874,739
13 Oct 11	43.77500 -0.02	44.14	43.30	43.50	1,097,266
12 Oct 11	43.80000 +1.66	44.30	41.88	42.14	1,969,417
11 Oct 11	42.14000 +0.16	42.46	40.92	42.14	1,028,530
10 Oct 11	41.98000 +2.13	42.26	39.80	40.23	1,077,445
07 Oct 11	39.85500 +0.00	40.46	39.19	40.01	1,153,940
06 Oct 11	39.85500 +1.27	40.13	38.20	38.90	1,755,319
05 Oct 11	38.58500 +2.97	38.61	35.67	36.58	2,080,150
04 Oct 11	35.62000 -1.83	37.25	35.06	36.98	2,725,677
03 Oct 11	37.45000 -2.13	38.80	37.12	38.80	1,987,202
30 Sep 11	39.58000 -2.07	41.80	39.37	41.62	1,884,179
29 Sep 11	41.65500 -1.29	42.57	41.40	42.38	1,574,610
28 Sep 11	42.94500 -0.36	43.86	42.44	43.26	944,934
27 Sep 11	43.30500 +1.69	43.49	42.22	42.43	1,379,890
26 Sep 11	41.61000 +0.82	41.74	39.51	39.81	1,569,025
23 Sep 11	40.79000 -0.93	42.35	38.85	42.20	2,560,277
22 Sep 11	41.72000 -2.48	43.16	41.72	43.01	2,114,277
21 Sep 11	44.20000 -2.79	46.51	44.18	46.51	1,853,655
20 Sep 11	46.99000 +1.26	47.06	45.07	45.50	864,351
19 Sep 11	45.73000 -1.95	46.93	45.51	46.72	970,934
16 Sep 11	47.68000 +1.35	47.68	46.24	46.92	2,597,867
15 Sep 11	46.33500 +0.90	46.78	45.27	45.95	1,382,316
14 Sep 11	45.43000 +0.96	45.47	43.78	43.80	1,083,108
13 Sep 11	44.47000 +0.38	45.13	43.42	44.58	1,052,557
12 Sep 11	44.09000 -0.47	44.48	43.06	43.45	1,206,241
09 Sep 11	44.55500 -1.53	45.85	44.35	45.49	1,030,933
08 Sep 11	46.08500 -0.71	46.79	45.10	46.19	1,436,338
07 Sep 11	46.79500 +2.21	46.90	44.92	46.00	1,515,025
06 Sep 11	44.58500 -0.46	45.19	43.76	44.60	1,736,639
05 Sep 11	45.04500 -2.05	46.13	44.73	45.99	1,419,876
02 Sep 11	47.09000 -0.72	47.35	46.01	47.06	1,065,883
01 Sep 11	47.81500 -1.19	48.95	46.79	48.87	1,910,492
31 Aug 11	49.00000 +2.01	49.75	47.05	47.13	2,649,633
30 Aug 11	46.99500 +0.55	47.18	45.28	46.90	1,297,411
29 Aug 11	46.44500 +2.28	46.83	44.78	45.01	1,137,715
26 Aug 11	44.16500 +0.85	44.35	42.38	43.35	1,086,336
25 Aug 11	43.32000 -1.31	45.40	42.24	45.21	1,442,604
24 Aug 11	44.62500 +1.03	45.04	43.40	43.98	1,126,867
23 Aug 11	43.60000 +0.60	44.35	42.68	43.25	1,131,382
22 Aug 11	43.00000 +0.42	43.78	41.55	42.49	1,351,514
19 Aug 11	42.57500 -0.45	43.26	41.08	42.60	2,125,370
18 Aug 11	43.02500 -2.90	45.41	42.51	45.01	2,256,322
17 Aug 11	45.92500 +0.13	46.38	44.82	45.52	1,226,926
16 Aug 11	45.79500 +0.08	45.90	44.01	45.48	1,599,602
15 Aug 11	45.71000 +0.77	46.44	45.26	45.71	1,183,955
12 Aug 11	44.93500 +1.14	45.56	42.63	43.69	2,179,146
11 Aug 11	43.80000 +1.47	44.29	40.00	42.55	4,312,469
10 Aug 11	42.32500 -0.67	46.22	41.60	44.74	3,158,164
09 Aug 11	42.99500 +0.73	43.40	38.55	42.33	3,835,200
08 Aug 11	42.26500 -5.24	47.51	41.63	46.60	3,354,760
05 Aug 11	47.51000 -1.41	49.01	46.01	46.83	2,724,514
04 Aug 11	48.92000 -2.86	52.30	48.74	52.15	2,449,005
03 Aug 11	51.78000 -1.30	52.70	50.62	51.93	2,204,556
02 Aug 11	53.08000 -1.76	54.49	52.87	54.24	1,575,921
01 Aug 11	54.84000 -0.93	56.82	54.63	56.50	1,080,345
29 Jul 11	55.77000 +0.00	55.99	55.10	55.15	999,238
28 Jul 11	55.77000 -0.28	56.02	55.12	55.51	1,136,363
27 Jul 11	56.05000 -0.05	56.28	55.64	56.26	845,033
26 Jul 11	56.10000 -0.47	56.68	55.77	56.20	645,739
25 Jul 11	56.57000 +0.47	56.84	56.00	56.46	807,798
22 Jul 11	56.10000 +0.79	56.11	55.00	55.48	1,148,444
21 Jul 11	55.31000 +0.17	55.57	54.52	55.26	815,342
20 Jul 11	55.14000 -0.60	56.14	54.90	56.10	883,425
19 Jul 11	55.74000 +0.76	56.02	54.95	55.00	1,089,336
18 Jul 11	54.98000 -0.43	55.19	54.26	55.13	1,051,911
15 Jul 11	55.41000 +0.11	55.53	54.58	55.00	949,088
14 Jul 11	55.30000 -0.18	55.85	54.96	55.16	914,002
13 Jul 11	55.48000 +1.26	55.93	54.37	54.38	1,409,943
12 Jul 11	54.22000 -0.53	54.24	52.57	54.00	1,628,048
11 Jul 11	54.75000 -0.73	55.90	54.53	55.30	1,286,670
08 Jul 11	55.48000 -0.08	56.22	55.09	55.80	1,042,837
07 Jul 11	55.56000 +0.22	55.96	54.95	55.50	1,139,592
06 Jul 11	55.34000 +0.08	55.51	55.01	55.29	1,155,161
05 Jul 11	55.26000 +0.46	55.40	54.68	54.80	1,311,119
04 Jul 11	54.80000 +1.34	55.00	53.34	53.50	1,562,034
01 Jul 11	53.46000 +0.46	53.68	52.78	53.09	1,158,956
30 Jun 11	53.00000 -0.69	54.39	52.50	54.00	1,958,653
29 Jun 11	53.69000 +1.47	53.74	52.59	52.65	1,294,458
28 Jun 11	52.22000 +1.02	52.60	51.49	51.50	1,043,182
27 Jun 11	51.20000 -0.60	51.93	50.84	51.55	1,034,840
24 Jun 11	51.80000 -0.43	53.11	51.72	52.66	778,428
23 Jun 11	52.23000 -1.09	53.40	51.91	53.16	1,022,241
22 Jun 11	53.32000 -0.44	54.14	53.29	53.89	813,303
21 Jun 11	53.76000 +0.71	53.86	53.14	53.60	791,240
20 Jun 11	53.05000 +0.25	53.25	52.11	52.63	901,224
17 Jun 11	52.80000 -0.68	53.34	52.21	53.05	2,821,863
16 Jun 11	53.48000 -0.50	53.90	53.04	53.70	1,244,717
15 Jun 11	53.98000 -0.50	54.71	53.72	54.40	1,047,896
14 Jun 11	54.48000 +0.39	54.88	53.83	54.57	1,147,225
13 Jun 11	54.09000 +0.44	54.39	53.45	53.71	661,139
10 Jun 11	53.65000 -0.84	54.36	53.45	54.26	961,730
09 Jun 11	54.49000 +0.92	54.82	53.11	53.55	1,201,057
08 Jun 11	53.57000 -0.90	54.37	53.13	54.30	1,112,710
07 Jun 11	54.47000 +0.07	54.75	53.88	54.54	771,058
06 Jun 11	54.40000 +0.63	54.76	53.62	53.80	982,805
03 Jun 11	53.77000 +0.24	53.99	53.16	53.79	655,512
02 Jun 11	53.53000 -0.94	53.98	53.53	53.98	566,009
01 Jun 11	54.47000 -0.89	55.53	54.33	55.45	1,060,287
31 May 11	55.36000 +1.44	55.59	54.36	54.51	3,514,099
30 May 11	53.92000 +0.37	54.12	53.71	53.71	372,620
27 May 11	53.55000 +0.05	54.12	53.17	53.86	826,079
26 May 11	53.50000 -0.17	53.96	53.02	53.95	829,588
25 May 11	53.67000 +0.40	53.89	52.60	52.68	1,167,283
24 May 11	53.27000 +1.35	53.67	52.11	52.18	1,735,487
23 May 11	51.92000 -0.28	51.94	51.16	51.50	1,307,790
20 May 11	52.20000 -0.62	53.39	51.92	53.00	1,143,899
19 May 11	52.82000 +0.45	53.16	52.50	52.69	1,326,464
18 May 11	52.37000 +0.77	52.55	51.87	52.02	886,251
17 May 11	51.60000 -1.10	52.67	51.47	52.55	1,121,827
16 May 11	52.70000 +0.61	52.78	51.75	51.84	1,197,648
13 May 11	52.09000 -0.37	53.21	52.03	52.71	1,405,620
12 May 11	52.46000 -1.48	52.77	51.95	52.55	1,812,278
11 May 11	53.94000 -0.03	54.80	53.60	54.80	2,229,351
10 May 11	53.97000 +0.40	54.43	53.51	53.70	1,299,782
09 May 11	53.57000 +0.41	54.31	52.93	53.09	1,289,176
06 May 11	53.16000 +0.12	53.40	51.75	53.00	1,994,486
05 May 11	53.04000 -0.80	54.47	52.49	54.11	1,757,427
04 May 11	53.84000 -1.89	55.61	53.72	55.33	1,452,437
03 May 11	55.73000 -0.37	56.16	55.25	56.01	1,268,219
02 May 11	56.10000 +1.47	56.57	54.67	54.94	2,339,236
29 Apr 11	54.63000 +0.49	54.78	54.15	54.55	592,745
28 Apr 11	54.14000 -0.16	54.78	54.01	54.56	1,143,143
27 Apr 11	54.30000 -0.43	54.92	54.28	54.80	765,895
26 Apr 11	54.73000 -0.12	55.00	54.55	54.89	706,607
21 Apr 11	54.85000 +0.00	55.00	54.39	55.00	627,128
20 Apr 11	54.85000 +1.77	54.94	53.50	53.58	1,083,362
19 Apr 11	53.08000 +0.11	53.29	52.76	53.06	618,115
18 Apr 11	52.97000 -0.68	53.62	52.57	53.56	1,000,232
15 Apr 11	53.65000 +0.67	53.90	53.38	53.40	1,265,148
14 Apr 11	52.98000 -0.12	53.68	52.78	53.06	951,864
13 Apr 11	53.10000 -0.20	53.50	52.82	53.39	1,022,967
12 Apr 11	53.30000 -0.96	53.94	53.00	53.80	1,817,110
11 Apr 11	54.26000 -0.73	55.28	54.15	54.99	1,183,526
08 Apr 11	54.99000 +0.15	55.11	54.57	55.01	691,385
07 Apr 11	54.84000 -0.30	55.25	54.82	54.96	984,267
06 Apr 11	55.14000 +0.14	55.28	54.87	55.03	683,178
05 Apr 11	55.00000 +0.40	55.26	54.60	54.67	878,749
04 Apr 11	54.60000 +0.34	54.95	54.29	54.50	934,609
01 Apr 11	54.26000 +0.99	54.70	53.64	53.64	1,430,216
31 Mar 11	53.27000 -0.13	53.64	53.05	53.39	790,377
30 Mar 11	53.40000 +0.70	53.62	53.08	53.50	899,419
29 Mar 11	52.70000 -0.15	53.01	52.21	52.78	818,872
28 Mar 11	52.85000 -0.39	53.38	52.73	53.22	770,067
25 Mar 11	53.24000 +0.19	53.65	52.68	53.49	1,303,470
24 Mar 11	53.05000 +1.61	53.22	51.50	51.59	2,295,017
23 Mar 11	51.44000 +0.61	51.54	50.25	50.56	1,024,806
22 Mar 11	50.83000 -0.90	51.98	50.54	51.97	1,372,123
21 Mar 11	51.73000 +1.11	51.85	51.19	51.49	1,909,885
18 Mar 11	50.62000 +0.65	51.21	50.12	50.44	3,694,085
17 Mar 11	49.96500 +0.65	50.33	49.24	49.85	1,812,974
16 Mar 11	49.31500 +0.29	50.25	48.97	49.92	2,977,422
15 Mar 11	49.02500 -2.25	50.64	48.17	50.48	4,877,147
14 Mar 11	51.28000 -0.39	51.90	50.92	51.12	2,109,696
11 Mar 11	51.67000 -2.57	51.89	49.20	50.00	11,572,374
10 Mar 11	54.24000 -1.01	56.45	53.83	56.15	2,252,423
09 Mar 11	55.25000 -0.85	56.57	55.10	56.48	1,292,757
08 Mar 11	56.10000 +0.07	56.31	55.31	56.03	604,510
07 Mar 11	56.03000 -0.51	57.00	56.03	56.21	687,366
04 Mar 11	56.54000 -0.15	57.09	56.14	57.00	669,668
03 Mar 11	56.69000 -0.19	57.28	56.46	57.09	764,574
02 Mar 11	56.88000 +0.86	56.94	55.66	55.92	964,609
01 Mar 11	56.02000 +0.07	56.97	55.97	56.48	979,002
28 Feb 11	55.95000 +0.47	56.39	55.50	55.65	1,313,597
25 Feb 11	55.48000 +1.12	55.54	54.57	54.81	1,304,537
24 Feb 11	54.36000 -0.04	55.50	54.01	54.13	998,512
23 Feb 11	54.40000 -2.10	55.95	54.24	55.82	1,879,354
22 Feb 11	56.50000 -0.25	57.12	56.29	56.70	824,915
21 Feb 11	56.75000 -0.68	56.95	56.03	56.90	1,026,427
18 Feb 11	57.43000 -0.27	57.72	57.02	57.72	832,847
17 Feb 11	57.70000 +0.06	58.36	57.30	57.70	1,023,211
16 Feb 11	57.64000 -0.96	58.15	57.57	58.10	1,184,058
15 Feb 11	58.60000 +0.29	58.85	57.98	58.14	737,011
14 Feb 11	58.31000 +0.47	58.34	57.84	57.99	546,426
11 Feb 11	57.84000 +0.17	57.91	57.45	57.51	754,667
10 Feb 11	57.67000 -0.52	58.32	57.23	58.10	868,417
09 Feb 11	58.19000 +0.69	58.39	57.30	57.75	1,146,670
08 Feb 11	57.50000 -0.50	58.04	56.70	57.82	1,594,762
07 Feb 11	58.00000 +0.46	58.39	57.41	57.62	1,023,209
04 Feb 11	57.54000 +0.34	57.65	56.30	56.33	1,133,655
03 Feb 11	57.20000 +0.73	57.27	56.39	56.45	1,338,134
02 Feb 11	56.47000 +1.57	56.55	54.91	55.04	1,681,258
01 Feb 11	54.90000 +0.91	55.15	54.21	54.40	1,097,124
31 Jan 11	53.99000 +0.51	54.21	53.09	53.33	708,664
28 Jan 11	53.48000 -0.28	54.35	53.32	53.70	722,926
27 Jan 11	53.76000 -0.14	54.69	53.73	54.45	1,342,815
26 Jan 11	53.90000 +1.16	54.33	53.01	53.11	1,460,375
25 Jan 11	52.74000 +0.89	53.36	51.75	51.90	1,567,681
24 Jan 11	51.85000 -0.70	52.54	50.90	52.41	2,169,715
21 Jan 11	52.55000 -0.93	54.01	52.07	53.63	1,893,431
20 Jan 11	53.48000 -2.34	55.69	53.19	55.63	2,322,942
19 Jan 11	55.82000 -0.21	56.64	55.72	56.50	980,438
18 Jan 11	56.03000 +0.41	56.49	55.27	55.43	789,971
17 Jan 11	55.62000 +0.12	55.70	55.06	55.45	668,060
14 Jan 11	55.50000 -1.00	56.54	55.06	56.54	1,197,521
13 Jan 11	56.50000 -0.47	57.80	56.09	57.25	1,155,657
12 Jan 11	56.97000 +0.41	57.39	55.89	56.75	1,709,077
11 Jan 11	56.56000 +1.09	56.70	55.05	55.22	1,069,366
10 Jan 11	55.47000 -0.84	56.26	55.04	56.04	920,372
07 Jan 11	56.31000 -0.42	57.08	56.00	56.74	786,443
06 Jan 11	56.73000 +0.61	57.47	56.22	56.22	1,013,108
05 Jan 11	56.12000 -0.83	57.10	55.39	56.85	1,394,845
04 Jan 11	56.95000 -0.08	57.35	56.73	57.00	879,648
03 Jan 11	57.03000 +0.67	57.88	56.78	57.29	862,324
30 Dec 10	56.36000 -0.27	57.40	56.36	56.89	476,510
29 Dec 10	56.63000 +0.08	56.86	56.33	56.60	408,487
28 Dec 10	56.55000 -0.08	56.90	56.40	56.71	395,813
27 Dec 10	56.63000 +0.16	57.00	56.21	57.00	534,622
23 Dec 10	56.47000 +0.08	56.84	56.20	56.48	529,997
22 Dec 10	56.39000 -0.26	56.98	56.12	56.93	907,193
21 Dec 10	56.65000 +0.76	57.00	56.25	56.32	1,171,991
20 Dec 10	55.89000 +0.85	56.45	55.36	55.36	1,272,365
17 Dec 10	55.04000 +0.51	55.28	54.49	54.75	1,435,629
16 Dec 10	54.53000 -0.34	55.29	54.28	55.00	857,211
15 Dec 10	54.87000 +0.86	55.20	54.09	54.14	1,133,722
14 Dec 10	54.01000 +0.11	54.10	53.54	53.82	673,094
13 Dec 10	53.90000 +0.78	54.21	53.36	53.63	832,295
10 Dec 10	53.12000 -0.33	53.76	52.92	53.61	1,106,735
09 Dec 10	53.45000 -0.79	54.71	53.12	54.63	1,421,328
08 Dec 10	54.24000 -0.97	55.26	54.01	54.97	1,405,178
07 Dec 10	55.21000 +0.65	55.62	54.68	54.85	1,755,487
06 Dec 10	54.56000 +1.21	54.65	53.80	53.80	1,519,651
03 Dec 10	53.35000 +0.63	53.54	52.36	52.70	1,271,404
02 Dec 10	52.72000 +0.17	52.98	51.93	52.75	1,006,392
01 Dec 10	52.55000 +1.14	53.06	51.63	51.80	1,479,875
30 Nov 10	51.41000 +0.89	51.73	50.45	50.90	1,213,578
29 Nov 10	50.52000 -1.20	52.06	50.32	51.71	1,218,781
26 Nov 10	51.72000 -0.27	52.01	51.12	51.52	822,040
25 Nov 10	51.99000 +0.89	52.22	51.03	51.13	1,177,253
24 Nov 10	51.10000 +2.08	51.30	49.13	49.44	1,904,680
23 Nov 10	49.02000 +0.77	49.53	47.51	48.07	1,979,490
22 Nov 10	48.25000 -1.01	49.66	47.99	49.40	2,107,368
19 Nov 10	49.26500 +0.25	49.54	48.92	49.13	1,294,071
18 Nov 10	49.01500 +0.22	49.73	48.80	49.27	1,376,946
17 Nov 10	48.80000 +0.40	48.94	47.85	48.31	1,411,144
16 Nov 10	48.40000 -1.55	49.85	48.33	49.85	1,834,520
15 Nov 10	49.95000 -0.02	50.45	48.82	49.69	1,659,363
12 Nov 10	49.97500 -0.76	50.30	49.60	50.11	1,901,052
11 Nov 10	50.73000 -1.37	51.70	49.99	51.52	1,814,768
10 Nov 10	52.10000 -0.50	52.75	51.69	52.60	1,060,484
09 Nov 10	52.60000 +0.11	53.21	52.50	52.55	1,089,009
08 Nov 10	52.49000 -0.06	53.00	52.25	52.65	672,832
05 Nov 10	52.55000 +0.52	52.74	51.70	52.21	873,000
04 Nov 10	52.03000 +0.94	52.37	51.43	51.70	1,333,208
03 Nov 10	51.09000 +0.24	51.57	50.96	51.10	1,078,692
02 Nov 10	50.85000 +0.80	51.30	49.84	50.00	2,271,601
01 Nov 10	50.05000 +0.04	50.74	49.85	50.45	1,121,330
29 Oct 10	50.01000 +0.47	50.30	49.26	49.55	1,247,004
28 Oct 10	49.53500 +0.13	50.16	49.17	49.75	1,522,894
27 Oct 10	49.41000 +1.16	50.08	48.41	48.79	2,870,832
26 Oct 10	48.25000 +1.35	48.72	47.14	47.28	2,657,420
25 Oct 10	46.89500 +0.57	47.06	46.51	46.60	629,057
22 Oct 10	46.32500 +0.06	46.62	46.06	46.19	717,474
21 Oct 10	46.27000 +0.33	46.60	45.79	45.94	1,075,597
20 Oct 10	45.94500 -0.15	46.24	45.47	46.05	1,227,066
19 Oct 10	46.10000 -0.71	47.72	45.94	47.10	2,187,637
18 Oct 10	46.81000 +0.39	47.11	46.36	46.62	1,077,095
15 Oct 10	46.42000 +0.23	46.76	46.03	46.31	981,157
14 Oct 10	46.18500 -0.34	47.00	45.88	46.89	1,141,064
13 Oct 10	46.53000 +0.69	46.95	45.99	46.06	1,138,895
12 Oct 10	45.83500 -0.12	46.29	45.53	45.94	1,058,684
11 Oct 10	45.95000 -0.18	47.11	45.88	46.36	1,529,685
08 Oct 10	46.13000 +1.73	46.66	44.15	44.51	2,116,157
07 Oct 10	44.40000 -0.27	44.87	44.12	44.70	673,952
06 Oct 10	44.67000 +0.57	45.06	44.34	44.37	1,007,719
05 Oct 10	44.09500 +0.75	44.30	43.17	43.26	984,779
04 Oct 10	43.35000 -0.14	43.78	42.97	43.50	594,132
01 Oct 10	43.48500 -0.43	44.30	43.17	43.98	1,041,714
30 Sep 10	43.91500 -0.67	44.77	43.91	44.35	1,338,789
29 Sep 10	44.58500 -0.47	45.45	44.31	45.19	759,765
28 Sep 10	45.05000 +0.19	45.31	44.31	44.74	1,058,195
27 Sep 10	44.86000 +0.44	45.05	44.38	44.50	1,215,932
24 Sep 10	44.42500 +0.28	44.53	43.51	44.06	767,487
23 Sep 10	44.14500 -0.33	44.92	43.92	44.80	893,009
22 Sep 10	44.48000 -0.40	45.09	44.26	44.90	760,510
21 Sep 10	44.87500 -0.35	45.31	44.78	45.00	1,268,948
20 Sep 10	45.22000 +2.02	45.42	43.26	43.49	3,078,188
17 Sep 10	43.20000 +1.42	43.44	42.10	42.13	3,553,914
16 Sep 10	41.78500 -0.60	42.63	41.57	42.22	1,172,476
15 Sep 10	42.38000 -0.40	42.88	42.22	42.78	788,532
14 Sep 10	42.78500 -0.13	43.26	42.54	42.97	581,166
13 Sep 10	42.91000 -0.08	43.26	42.85	43.19	597,025
10 Sep 10	42.99500 +0.33	43.09	42.55	42.71	866,072
09 Sep 10	42.66500 +0.17	42.99	42.19	42.47	831,826
08 Sep 10	42.49000 +1.02	42.82	41.22	41.39	1,648,223
07 Sep 10	41.47000 -0.85	42.12	40.81	42.08	2,074,927
06 Sep 10	42.32500 +0.24	42.42	41.97	42.10	601,171
03 Sep 10	42.08500 +0.22	42.62	41.69	41.99	1,137,207
02 Sep 10	41.86000 -0.03	42.21	41.59	41.85	1,143,982
01 Sep 10	41.89000 +0.61	42.19	40.85	41.25	1,247,739
31 Aug 10	41.28000 -0.16	41.28	40.49	40.90	1,221,711
30 Aug 10	41.44000 -0.05	41.78	41.31	41.63	377,233
27 Aug 10	41.49000 -0.31	41.67	40.95	41.50	1,326,678
26 Aug 10	41.80000 -0.10	42.38	41.57	42.13	1,130,599
25 Aug 10	41.89500 -0.97	42.90	41.58	42.90	1,424,775
24 Aug 10	42.87000 -0.63	43.58	42.05	43.24	1,256,448
23 Aug 10	43.50000 +0.88	43.85	42.71	42.80	1,445,691
20 Aug 10	42.62500 -0.97	43.85	42.63	43.75	1,697,220
19 Aug 10	43.60000 -0.99	45.10	43.54	44.87	1,902,828
18 Aug 10	44.58500 +0.68	44.73	43.20	44.01	2,751,274
17 Aug 10	43.90000 +2.36	44.49	41.15	41.58	4,947,618
16 Aug 10	41.54000 -0.78	42.60	41.40	42.54	1,176,222
13 Aug 10	42.32500 +1.04	42.76	41.50	41.71	1,969,388
12 Aug 10	41.28500 -0.72	41.99	40.12	41.99	2,829,351
11 Aug 10	42.00000 -1.00	42.80	41.85	42.76	1,457,517
10 Aug 10	43.00000 -0.99	43.84	42.81	43.81	1,372,308
09 Aug 10	43.99000 -0.11	44.70	43.74	44.57	1,295,907
06 Aug 10	44.10500 +0.60	44.81	43.60	43.60	2,982,514
05 Aug 10	43.50000 +0.86	43.72	42.50	42.63	1,758,431
04 Aug 10	42.64000 +0.26	42.74	42.06	42.32	809,154
03 Aug 10	42.38000 -0.02	42.74	42.19	42.40	1,088,390
02 Aug 10	42.40000 +1.66	42.72	40.97	41.00	1,603,817
30 Jul 10	40.74000 +0.35	40.85	39.85	40.50	1,029,139
29 Jul 10	40.39000 +0.00	41.18	40.31	40.37	884,546
28 Jul 10	40.39000 -0.80	41.31	40.28	41.12	984,139
27 Jul 10	41.19000 +0.29	41.50	40.86	40.86	746,748
26 Jul 10	40.90000 +0.01	41.09	40.32	41.09	937,692
23 Jul 10	40.89500 +0.49	41.05	40.30	40.35	1,161,854
22 Jul 10	40.40000 +1.32	40.43	38.82	38.87	1,520,976
21 Jul 10	39.08500 +0.47	39.28	38.72	38.97	737,724
20 Jul 10	38.62000 -0.16	39.19	38.24	39.15	818,698
19 Jul 10	38.77500 -0.13	39.24	38.58	38.85	1,057,317
16 Jul 10	38.90000 +1.00	39.50	38.48	38.48	2,158,350
15 Jul 10	37.90000 -0.38	38.32	37.62	38.14	853,149
14 Jul 10	38.28000 -0.06	38.58	37.81	38.49	1,203,388
13 Jul 10	38.34000 -0.03	38.70	38.19	38.26	991,861
12 Jul 10	38.36500 -0.40	39.08	38.28	38.83	988,492
09 Jul 10	38.76500 +0.51	39.08	38.58	38.81	1,292,144
08 Jul 10	38.26000 +0.13	38.71	38.03	38.60	1,332,496
07 Jul 10	38.13000 +0.32	38.13	37.15	37.60	757,325
06 Jul 10	37.81500 +0.87	38.17	37.05	37.05	1,190,997
05 Jul 10	36.94500 -0.03	37.15	36.63	37.06	413,822
02 Jul 10	36.98000 -0.15	37.66	36.98	37.40	736,968
01 Jul 10	37.13500 -0.75	37.92	36.97	37.40	1,439,648
30 Jun 10	37.88000 -0.58	38.60	37.53	38.59	1,365,686
29 Jun 10	38.46000 -1.35	39.08	38.22	39.02	1,462,056
28 Jun 10	39.80500 +0.15	39.82	39.34	39.68	849,983
25 Jun 10	39.66000 -0.71	40.60	39.40	40.44	934,843
24 Jun 10	40.36500 -0.58	41.17	40.14	41.17	1,039,800
23 Jun 10	40.94500 +0.20	41.29	40.25	40.38	1,368,230
22 Jun 10	40.74500 +0.19	40.78	40.16	40.38	837,178
21 Jun 10	40.55000 +0.70	40.68	40.19	40.51	1,075,048
18 Jun 10	39.85000 -0.24	40.11	39.47	40.02	2,528,964
17 Jun 10	40.09000 +0.80	40.12	39.10	39.21	1,562,196
16 Jun 10	39.29000 -0.01	39.58	38.85	39.50	895,783
15 Jun 10	39.30500 -0.13	39.72	39.03	39.20	837,232
14 Jun 10	39.43000 +0.10	39.85	39.27	39.70	1,187,384
11 Jun 10	39.33000 +1.30	39.67	38.27	38.38	2,613,857
10 Jun 10	38.03500 +0.48	38.39	37.25	37.50	1,520,544
09 Jun 10	37.55500 +0.76	37.63	36.60	37.00	1,596,902
08 Jun 10	36.80000 -0.10	37.17	36.36	36.96	2,138,685
07 Jun 10	36.90000 -0.14	36.96	36.41	36.79	1,569,015
04 Jun 10	37.04000 -0.65	38.24	36.88	37.81	1,360,062
03 Jun 10	37.68500 +0.23	38.34	37.53	37.95	1,441,887
02 Jun 10	37.45500 +0.50	37.59	36.51	36.90	1,787,291
01 Jun 10	36.95500 +0.35	37.20	35.96	36.76	1,601,159
31 May 10	36.60500 -0.48	37.49	36.52	37.00	876,491
28 May 10	37.08500 -0.37	37.79	36.92	37.78	1,651,533
27 May 10	37.45000 +0.77	37.74	36.94	37.01	1,887,608
26 May 10	36.68000 +0.74	37.20	35.94	36.19	3,469,025
25 May 10	35.94000 -1.00	36.24	35.55	35.99	2,170,307
24 May 10	36.93500 -0.47	37.59	36.55	37.58	1,278,782
21 May 10	37.40500 -1.10	37.80	36.75	37.80	3,749,243
20 May 10	38.50000 -0.97	39.78	37.95	39.54	2,808,390
19 May 10	39.47000 -1.34	40.78	39.35	40.46	2,546,171
18 May 10	40.81000 +0.19	41.22	40.20	41.15	1,768,181
17 May 10	40.62500 +0.01	41.21	40.08	40.45	1,769,871
14 May 10	40.61000 -1.14	41.79	40.33	41.79	2,094,602
13 May 10	41.75000 -0.17	42.27	41.53	42.20	1,137,821
12 May 10	41.91500 -0.51	42.48	41.60	42.11	2,379,593
11 May 10	42.43000 +0.15	42.51	41.72	42.40	1,975,815
10 May 10	42.28000 +1.64	42.67	41.60	41.89	2,610,795
07 May 10	40.64000 -0.88	41.48	40.35	40.85	2,745,896
06 May 10	41.52000 +0.59	42.12	40.61	40.70	2,428,189
05 May 10	40.93000 -0.96	41.90	40.77	41.72	2,255,642
04 May 10	41.89000 -1.30	43.36	41.69	43.20	1,673,626
03 May 10	43.18500 -0.15	43.47	42.49	43.19	927,139
30 Apr 10	43.33000 -0.26	43.95	42.79	43.51	1,569,362
29 Apr 10	43.59000 +0.44	43.81	42.79	43.64	1,731,907
28 Apr 10	43.15000 -0.63	44.17	42.84	43.56	2,035,288
27 Apr 10	43.77500 -0.08	44.74	43.78	43.80	2,085,524
26 Apr 10	43.85500 -0.02	44.42	43.79	44.30	1,276,303
23 Apr 10	43.87500 +0.88	44.33	42.97	43.40	2,032,580
22 Apr 10	42.99500 +0.22	43.88	42.75	42.82	2,316,539
21 Apr 10	42.78000 -0.33	43.54	42.76	43.25	1,223,482
20 Apr 10	43.11000 +0.27	43.37	42.61	43.00	1,325,008
19 Apr 10	42.84000 -0.34	43.37	42.73	42.95	1,353,004
16 Apr 10	43.18000 -0.81	44.68	43.03	43.94	2,249,747
15 Apr 10	43.99000 +0.88	44.19	42.95	43.28	2,062,455
14 Apr 10	43.11500 +0.81	43.64	42.60	42.78	1,906,556
13 Apr 10	42.31000 -0.41	42.59	42.01	42.45	1,448,701
12 Apr 10	42.72000 -0.51	43.51	42.46	43.50	1,263,985
09 Apr 10	43.23000 +0.13	43.75	42.74	43.40	1,475,714
08 Apr 10	43.10000 -1.09	43.98	42.81	43.98	1,995,223
07 Apr 10	44.18500 -0.25	44.81	43.92	44.65	1,351,681
06 Apr 10	44.43500 +0.11	44.62	44.11	44.30	1,028,946
01 Apr 10	44.32500 -0.60	45.35	43.92	45.01	1,980,430
31 Mar 10	44.93000 +0.28	45.20	44.48	44.63	989,120
30 Mar 10	44.64500 -0.56	45.44	44.52	45.24	978,711
29 Mar 10	45.20000 -0.41	46.13	44.78	45.79	984,651
26 Mar 10	45.61000 -0.60	46.31	45.45	46.25	926,752
25 Mar 10	46.21000 +0.61	46.47	45.41	45.76	1,120,292
24 Mar 10	45.60000 +0.67	46.18	44.95	45.10	1,902,144
23 Mar 10	44.93000 +0.33	45.19	44.60	44.76	1,103,583
22 Mar 10	44.60000 -0.23	44.74	43.96	44.59	1,324,795
19 Mar 10	44.82500 -0.73	45.77	44.74	45.70	2,343,747
18 Mar 10	45.55500 -0.51	46.16	45.46	45.81	1,043,888
17 Mar 10	46.06500 +0.47	46.58	45.65	45.85	1,583,168
16 Mar 10	45.60000 +0.26	45.85	45.40	45.50	1,076,290
15 Mar 10	45.33500 -1.03	46.47	45.12	46.24	1,368,185
12 Mar 10	46.37000 +0.71	46.72	46.01	46.71	2,034,796
11 Mar 10	45.66000 -1.28	46.60	45.50	46.23	2,947,278
10 Mar 10	46.93500 +0.47	47.41	46.26	46.45	1,275,349
09 Mar 10	46.47000 -0.03	46.73	45.78	46.60	893,000
08 Mar 10	46.50500 -0.83	47.67	46.28	47.50	1,123,627
05 Mar 10	47.33000 +1.29	47.50	46.33	46.50	1,370,222
04 Mar 10	46.04500 -0.58	46.46	45.82	46.10	797,872
03 Mar 10	46.62500 +0.38	46.87	45.83	46.20	1,044,334
02 Mar 10	46.25000 +0.85	46.40	45.29	45.29	1,833,654
01 Mar 10	45.40000 +0.78	45.50	44.75	44.88	843,264
26 Feb 10	44.62000 +0.62	44.79	43.84	44.59	1,155,626
25 Feb 10	44.00000 -0.56	45.10	43.64	44.13	1,322,697
24 Feb 10	44.55500 +0.03	44.94	44.08	44.50	1,208,892
23 Feb 10	44.53000 -0.74	45.62	44.28	45.10	1,400,195
22 Feb 10	45.27000 -0.45	45.85	44.97	45.75	1,295,631
19 Feb 10	45.72000 -0.06	45.94	44.58	45.16	1,975,083
18 Feb 10	45.77500 +1.49	45.87	44.01	44.20	1,943,341
17 Feb 10	44.29000 -0.21	44.98	43.97	44.70	1,813,044
16 Feb 10	44.50000 +0.85	44.54	43.69	44.20	1,778,566
15 Feb 10	43.65000 +0.67	43.95	43.40	43.60	1,029,850
12 Feb 10	42.98500 +0.74	43.48	42.53	42.80	1,925,964
11 Feb 10	42.24000 +0.28	42.60	41.67	42.19	1,407,740
10 Feb 10	41.95500 -0.07	42.91	41.78	42.39	1,347,770
09 Feb 10	42.03000 +0.68	42.49	41.06	41.30	1,359,195
08 Feb 10	41.35000 +0.56	41.84	40.29	41.00	1,626,312
05 Feb 10	40.79500 -0.56	41.22	40.17	41.01	2,470,064
04 Feb 10	41.35000 -1.28	42.97	41.10	42.85	1,741,267
03 Feb 10	42.63500 +0.66	43.20	42.37	42.47	1,986,597
02 Feb 10	41.97000 +0.80	42.37	40.75	41.44	1,699,314
01 Feb 10	41.17000 +0.35	41.50	40.33	40.64	1,647,850
29 Jan 10	40.82000 +0.96	41.20	40.26	40.28	2,041,548
28 Jan 10	39.86000 -1.45	42.08	39.86	41.88	3,229,702
27 Jan 10	41.31000 -0.45	41.88	40.92	41.48	1,522,177
26 Jan 10	41.76500 -0.38	41.83	40.81	41.63	1,906,876
25 Jan 10	42.14500 -0.24	42.94	41.78	42.00	1,114,319
22 Jan 10	42.38000 +0.27	43.16	41.60	42.00	2,405,844
21 Jan 10	42.11000 -0.86	43.35	42.11	43.29	2,651,935
20 Jan 10	42.97000 -2.14	45.08	42.65	44.90	2,021,227
19 Jan 10	45.11000 +0.85	45.24	43.94	44.30	1,251,583
18 Jan 10	44.26000 +0.60	44.31	43.45	43.60	914,776
15 Jan 10	43.66000 -0.67	44.94	43.50	44.27	1,662,969
14 Jan 10	44.33500 -0.40	45.25	44.19	45.04	1,227,543
13 Jan 10	44.73000 +0.42	45.51	43.17	44.00	1,799,653
12 Jan 10	44.30500 -1.38	46.15	44.28	45.69	2,914,975
11 Jan 10	45.68000 -0.36	47.50	45.53	46.60	2,267,835
08 Jan 10	46.04000 -0.16	46.99	45.38	46.60	2,332,077
07 Jan 10	46.20000 +1.18	46.56	45.00	45.21	2,495,028
06 Jan 10	45.02000 +0.49	45.56	44.15	44.60	2,192,084
05 Jan 10	44.52500 +2.78	45.15	43.44	43.77	4,411,960
04 Jan 10	41.74000 +1.75	41.82	40.14	40.14	1,921,318
30 Dec 09	39.99000 -0.42	40.35	39.67	40.34	559,015
29 Dec 09	40.41000 -0.14	40.74	40.27	40.55	351,480
28 Dec 09	40.55000 +0.00	40.77	40.20	40.56	670,746

K+S AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	13.00000 -0.66	13.42	12.91	13.26	2,491,774
19 Oct 26	13.66000 -0.40	14.14	13.53	14.01	1,326,379
16 Oct 26	14.06000 +0.08	14.24	13.72	13.80	1,442,449
15 Oct 26	13.98000 +0.08	14.08	13.82	13.90	859,846
14 Oct 26	13.90000 -0.08	14.04	13.81	14.03	526,962
13 Oct 26	13.98000 +0.07	14.13	13.71	13.97	1,371,777
12 Oct 26	13.91000 -0.72	14.55	13.84	14.47	1,271,972
09 Oct 26	14.63000 -0.36	14.92	14.63	14.92	901,440
08 Oct 26	14.99000 -0.16	15.31	14.97	15.18	552,463
07 Oct 26	15.15000 +0.02	15.29	14.98	15.13	964,005
06 Oct 26	15.13000 +0.13	15.35	14.96	15.05	761,264
05 Oct 26	15.00000 -0.17	15.19	14.87	15.13	569,377
02 Oct 26	15.17000 +0.07	15.34	15.09	15.12	918,007
01 Oct 26	15.10000 -0.22	15.21	14.93	15.21	888,091
30 Sep 26	15.32000 +0.14	15.44	15.10	15.20	963,100
29 Sep 26	15.18000 -0.48	15.63	15.12	15.52	946,040
28 Sep 26	15.66000 +0.00	15.79	15.44	15.73	1,190,037
25 Sep 26	15.66000 -0.06	15.79	15.47	15.66	875,505
24 Sep 26	15.72000 -0.61	16.32	15.67	16.26	708,702
23 Sep 26	16.33000 +0.07	16.48	16.20	16.21	803,765
22 Sep 26	16.26000 +0.15	16.35	15.81	16.00	1,222,555
21 Sep 26	16.11000 -0.24	16.55	15.62	16.17	1,497,459
18 Sep 26	16.35000 -0.22	16.69	16.30	16.47	2,120,840
17 Sep 26	16.57000 -0.10	16.68	16.33	16.56	867,432
16 Sep 26	16.67000 +0.22	16.89	16.43	16.43	1,473,137
15 Sep 26	16.45000 -0.15	16.63	16.28	16.53	1,100,759
14 Sep 26	16.60000 +0.01	16.99	16.58	16.66	1,301,809
11 Sep 26	16.59000 -0.55	17.43	16.48	17.28	1,946,392
10 Sep 26	17.14000 -0.19	17.36	17.06	17.34	969,750
09 Sep 26	17.33000 -0.01	17.52	17.20	17.32	1,045,913
08 Sep 26	17.34000 +0.45	17.46	17.02	17.06	1,487,944
07 Sep 26	16.89000 +0.06	17.06	16.72	16.94	786,559
04 Sep 26	16.83000 +0.00	16.92	16.40	16.66	1,322,104
03 Sep 26	16.83000 -0.18	17.33	16.83	17.00	1,662,532
02 Sep 26	17.01000 +0.00	17.23	16.93	16.99	1,259,517
01 Sep 26	17.01000 +0.50	17.01	16.48	16.59	1,745,122
31 Aug 26	16.51000 +0.18	16.63	16.30	16.33	1,095,498
28 Aug 26	16.33000 +0.22	16.44	16.13	16.17	1,543,454
27 Aug 26	16.11000 -0.12	16.13	15.84	16.13	1,112,667
26 Aug 26	16.23000 +0.13	16.34	15.90	16.10	685,116
25 Aug 26	16.10000 -0.13	16.51	16.05	16.15	1,378,379
24 Aug 26	16.23000 -0.15	16.63	16.23	16.44	1,876,514
21 Aug 26	16.38000 +0.84	16.38	15.57	15.60	2,432,975
20 Aug 26	15.54000 +0.37	15.93	14.98	15.14	1,869,758
19 Aug 26	15.17000 +0.48	15.34	14.74	14.74	2,258,284
18 Aug 26	14.69000 -0.08	14.83	14.61	14.79	706,585
17 Aug 26	14.77000 +0.36	15.00	14.28	14.46	1,076,692
14 Aug 26	14.41000 -0.03	14.69	14.40	14.56	501,089
13 Aug 26	14.44000 -0.39	14.75	14.11	14.75	1,015,633
12 Aug 26	14.83000 +0.33	15.20	14.47	14.47	1,474,782
11 Aug 26	14.50000 -0.04	14.65	14.42	14.55	707,385
10 Aug 26	14.54000 +0.10	14.55	14.35	14.55	774,415
07 Aug 26	14.44000 -0.15	14.67	14.35	14.58	464,811
06 Aug 26	14.59000 +0.08	14.60	14.45	14.50	500,642
05 Aug 26	14.51000 +0.17	14.60	14.35	14.40	668,538
04 Aug 26	14.34000 -0.08	14.56	14.19	14.40	595,593
03 Aug 26	14.42000 -0.14	14.57	14.33	14.45	748,552
31 Jul 26	14.56000 -0.12	14.75	14.37	14.54	794,779
30 Jul 26	14.68000 -0.04	14.86	14.60	14.68	557,140
29 Jul 26	14.72000 -0.04	14.94	14.58	14.70	1,029,863
28 Jul 26	14.76000 +0.45	15.36	14.72	15.00	1,641,185
27 Jul 26	14.31000 -0.09	14.39	14.17	14.33	636,790
24 Jul 26	14.40000 -0.19	14.75	14.40	14.64	1,164,870
23 Jul 26	14.59000 +0.39	14.72	14.20	14.27	1,254,979
22 Jul 26	14.20000 +0.12	14.36	14.06	14.14	413,343
21 Jul 26	14.08000 -0.09	14.24	14.00	14.09	683,042
20 Jul 26	14.17000 -0.17	14.59	14.11	14.35	723,947
17 Jul 26	14.34000 +0.44	14.44	13.66	13.80	1,378,596
16 Jul 26	13.90000 -0.02	14.10	13.81	14.10	531,485
15 Jul 26	13.92000 +0.02	14.11	13.81	14.10	377,245
14 Jul 26	13.90000 +0.12	14.23	13.85	13.94	718,674
13 Jul 26	13.78000 +0.64	13.92	13.11	13.13	1,494,411
10 Jul 26	13.14000 -0.04	13.24	13.03	13.16	486,691
09 Jul 26	13.18000 -0.13	13.35	13.10	13.35	481,025
08 Jul 26	13.31000 +0.14	13.59	13.18	13.23	873,159
07 Jul 26	13.17000 -0.02	13.23	13.02	13.15	608,485
06 Jul 26	13.19000 -0.21	13.49	13.19	13.42	588,183
03 Jul 26	13.40000 +0.06	13.43	13.19	13.38	335,232
02 Jul 26	13.34000 +0.09	13.58	13.20	13.23	795,376
01 Jul 26	13.25000 +0.04	13.25	13.02	13.18	596,176
30 Jun 26	13.21000 +0.38	13.32	12.92	13.06	947,924
29 Jun 26	12.83000 -0.43	13.33	12.58	12.99	1,303,386
26 Jun 26	13.26000 +0.15	13.30	12.95	13.01	1,109,594
25 Jun 26	13.11000 -0.20	13.45	13.10	13.42	871,966
24 Jun 26	13.31000 -0.05	13.39	13.15	13.31	811,267
23 Jun 26	13.36000 -0.07	13.48	13.25	13.40	543,086
22 Jun 26	13.43000 -0.07	13.59	13.31	13.59	501,073
19 Jun 26	13.50000 +0.06	13.65	13.35	13.36	764,300
18 Jun 26	13.44000 -0.30	13.66	13.35	13.56	1,190,430
17 Jun 26	13.74000 +0.18	13.85	13.45	13.52	734,727
16 Jun 26	13.56000 -0.09	13.70	13.37	13.62	490,854
15 Jun 26	13.65000 -0.01	13.83	13.53	13.68	1,133,344
12 Jun 26	13.66000 +0.28	13.66	13.25	13.31	1,142,354
11 Jun 26	13.38000 +0.10	13.41	13.13	13.32	1,006,163
10 Jun 26	13.28000 -0.03	13.34	12.99	13.29	1,196,946
09 Jun 26	13.31000 -0.44	13.75	12.98	13.64	3,196,760
08 Jun 26	13.75000 -0.45	14.43	13.51	14.43	1,616,498
05 Jun 26	14.20000 -0.10	14.43	14.10	14.30	2,054,775
04 Jun 26	14.30000 -0.38	14.57	14.30	14.51	579,537
03 Jun 26	14.68000 -0.09	14.80	14.41	14.65	507,172
02 Jun 26	14.77000 +0.01	15.04	14.61	14.72	1,220,271
01 Jun 26	14.76000 -0.05	14.86	14.60	14.74	446,916
29 May 26	14.81000 -0.09	15.07	14.77	14.88	1,190,163
28 May 26	14.90000 +0.06	15.24	14.84	14.85	1,446,051
27 May 26	14.84000 +0.16	14.84	14.54	14.69	1,192,752
26 May 26	14.68000 +0.30	14.83	14.36	14.42	1,360,899
25 May 26	14.38000 -0.33	14.66	14.38	14.63	910,677
22 May 26	14.71000 +0.01	14.84	14.52	14.60	959,519
21 May 26	14.70000 +0.14	14.80	14.40	14.62	1,140,340
20 May 26	14.56000 -0.31	14.90	14.40	14.86	1,142,575
19 May 26	14.87000 -0.50	15.44	14.73	15.24	1,158,637
18 May 26	15.37000 -0.10	15.52	14.97	15.38	1,054,812
15 May 26	15.47000 +0.08	15.75	15.30	15.30	1,397,755
14 May 26	15.39000 -0.18	15.61	15.21	15.50	647,578
13 May 26	15.57000 +0.14	15.72	15.34	15.43	1,294,736
12 May 26	15.43000 +0.22	15.71	15.22	15.35	1,075,366
11 May 26	15.21000 -0.19	15.32	14.67	15.17	1,942,225
08 May 26	15.40000 -0.06	15.49	15.04	15.28	861,758
07 May 26	15.46000 -0.17	15.46	15.21	15.31	907,713
06 May 26	15.63000 -0.44	16.13	15.29	16.00	1,093,457
05 May 26	16.07000 -0.06	16.31	15.77	16.04	694,859
04 May 26	16.13000 +0.17	16.44	16.09	16.33	1,057,444
30 Apr 26	15.96000 +0.02	16.05	15.73	16.00	772,938
29 Apr 26	15.94000 +0.09	16.03	15.29	15.98	1,434,570
28 Apr 26	15.85000 -0.21	16.36	15.81	16.19	1,115,839
27 Apr 26	16.06000 +0.29	16.11	15.62	15.73	976,521
24 Apr 26	15.77000 +0.00	16.19	15.65	15.91	1,327,319
23 Apr 26	15.77000 -0.31	16.59	15.58	16.20	1,146,428
22 Apr 26	16.08000 +1.28	16.12	14.85	15.02	2,825,736
21 Apr 26	14.80000 +0.25	14.86	14.53	14.69	1,203,388
20 Apr 26	14.55000 +0.09	14.77	14.34	14.60	1,476,102
17 Apr 26	14.46000 -0.74	15.41	14.16	15.16	2,769,625
16 Apr 26	15.20000 +0.11	15.48	15.08	15.10	1,019,401
15 Apr 26	15.09000 -0.15	15.31	14.79	15.09	1,144,220
14 Apr 26	15.24000 -0.71	15.85	14.81	15.85	1,655,268
13 Apr 26	15.95000 +0.31	16.37	15.71	15.89	1,074,664
10 Apr 26	15.64000 -0.33	15.98	15.48	15.95	986,624
09 Apr 26	15.97000 +0.13	16.14	15.78	16.00	955,595
08 Apr 26	15.84000 -1.38	16.17	15.04	16.17	3,185,009
07 Apr 26	17.22000 +0.80	17.23	16.49	16.50	2,001,991
02 Apr 26	16.42000 +0.41	16.62	15.90	15.96	1,246,594
01 Apr 26	16.01000 -0.29	16.47	15.91	16.37	1,109,518
31 Mar 26	16.30000 -0.01	16.70	16.24	16.32	1,141,548
30 Mar 26	16.31000 +0.09	16.40	16.12	16.21	736,833
27 Mar 26	16.22000 -0.10	16.42	15.99	16.37	938,298
26 Mar 26	16.32000 +0.25	16.50	15.60	16.01	1,513,052
25 Mar 26	16.07000 -0.03	16.44	16.00	16.20	1,599,005
24 Mar 26	16.10000 +0.91	16.14	15.11	15.34	2,071,865
23 Mar 26	15.19000 +0.08	15.53	14.50	14.89	2,658,296
20 Mar 26	15.11000 -1.66	16.43	15.08	16.41	4,626,290
19 Mar 26	16.77000 -1.13	17.88	16.70	17.80	2,648,048
18 Mar 26	17.90000 +0.15	17.90	17.57	17.68	1,103,525
17 Mar 26	17.75000 +0.47	17.77	17.18	17.30	1,761,395
16 Mar 26	17.28000 -0.98	18.02	17.13	17.81	2,769,597
13 Mar 26	18.26000 +0.42	18.69	17.82	17.90	3,294,571
12 Mar 26	17.84000 +2.30	18.06	15.54	15.70	6,500,147
11 Mar 26	15.54000 +0.22	15.61	15.13	15.21	961,712
10 Mar 26	15.32000 -0.35	15.79	15.28	15.67	1,560,414
09 Mar 26	15.67000 +0.61	15.73	14.75	14.75	2,158,299
06 Mar 26	15.06000 -0.05	15.32	14.99	15.17	801,447
05 Mar 26	15.11000 +0.07	15.45	14.94	15.00	1,006,977
04 Mar 26	15.04000 -0.08	15.44	14.97	15.10	1,005,769
03 Mar 26	15.12000 +0.05	15.44	14.70	14.95	1,727,503
02 Mar 26	15.07000 +0.08	15.43	14.85	14.88	1,367,635
27 Feb 26	14.99000 +0.14	15.09	14.81	14.91	673,776
26 Feb 26	14.85000 -0.19	15.02	14.69	14.87	763,312
25 Feb 26	15.04000 +0.16	15.17	14.82	14.95	1,425,773
24 Feb 26	14.88000 +0.41	15.12	14.59	14.63	1,378,414
23 Feb 26	14.47000 -0.02	14.70	14.42	14.50	729,917
20 Feb 26	14.49000 +0.03	14.60	14.29	14.50	499,220
19 Feb 26	14.46000 +0.10	14.63	14.23	14.31	463,300
18 Feb 26	14.36000 -0.10	14.47	14.14	14.40	465,671
17 Feb 26	14.46000 -0.03	14.50	14.35	14.46	347,822
16 Feb 26	14.49000 -0.15	14.65	14.40	14.65	567,414
13 Feb 26	14.64000 +0.13	14.64	14.28	14.30	696,275
12 Feb 26	14.51000 -0.04	14.77	14.46	14.50	394,663
11 Feb 26	14.55000 -0.07	14.79	14.51	14.74	758,301
10 Feb 26	14.62000 +0.20	14.70	14.49	14.51	680,726
09 Feb 26	14.42000 +0.33	14.48	14.09	14.12	1,108,931
06 Feb 26	14.09000 +0.06	14.17	13.93	14.04	511,476
05 Feb 26	14.03000 +0.06	14.23	13.91	13.95	667,376
04 Feb 26	13.97000 +0.07	14.16	13.91	14.00	793,509
03 Feb 26	13.90000 -0.18	14.21	13.86	14.21	753,307
02 Feb 26	14.08000 +0.26	14.17	13.62	13.72	940,581
30 Jan 26	13.82000 -0.08	13.91	13.71	13.90	680,848
29 Jan 26	13.90000 -0.10	14.18	13.90	14.17	620,560
28 Jan 26	14.00000 +0.11	14.12	13.71	13.73	756,716
27 Jan 26	13.89000 -0.31	14.12	13.75	14.10	1,124,159
26 Jan 26	14.20000 +0.20	14.42	14.04	14.07	1,422,462
23 Jan 26	14.00000 +0.39	14.01	13.49	13.60	1,809,005
22 Jan 26	13.61000 -0.06	14.22	13.59	13.96	1,562,264
21 Jan 26	13.67000 +0.34	13.74	13.31	13.39	996,001
20 Jan 26	13.33000 +0.00	13.74	13.21	13.21	1,168,566
19 Jan 26	13.33000 +0.14	13.58	13.03	13.09	1,677,442
16 Jan 26	13.19000 -0.63	13.81	13.15	13.81	2,275,212
15 Jan 26	13.82000 +0.13	14.03	13.65	13.70	1,680,690
14 Jan 26	13.69000 +0.74	13.74	12.98	12.98	2,015,717
13 Jan 26	12.95000 +0.03	13.02	12.81	13.00	925,512
12 Jan 26	12.92000 +0.19	12.96	12.57	12.81	935,293
09 Jan 26	12.73000 +0.24	12.84	12.56	12.56	1,133,594
08 Jan 26	12.49000 +0.04	12.50	12.26	12.34	668,214
07 Jan 26	12.45000 -0.39	12.85	12.32	12.84	1,761,133
06 Jan 26	12.84000 +0.21	12.84	12.60	12.70	842,104
05 Jan 26	12.63000 +0.04	12.78	12.53	12.74	848,802
02 Jan 26	12.59000 +0.17	12.64	12.48	12.55	750,236
30 Dec 25	12.42000 +0.03	12.55	12.41	12.42	460,670
29 Dec 25	12.39000 +0.15	12.43	12.25	12.25	858,185
23 Dec 25	12.24000 +0.09	12.38	12.11	12.14	715,841
22 Dec 25	12.15000 -0.01	12.32	12.04	12.25	687,589
19 Dec 25	12.16000 -0.02	12.34	12.13	12.15	2,082,179
18 Dec 25	12.18000 -0.09	12.36	12.05	12.22	1,083,545
17 Dec 25	12.27000 +0.05	12.44	12.09	12.17	926,186
16 Dec 25	12.22000 +0.24	12.59	11.95	11.95	1,434,171
15 Dec 25	11.98000 -0.02	12.24	11.83	11.88	1,319,225
12 Dec 25	12.00000 +0.09	12.18	11.89	11.99	678,867
11 Dec 25	11.91000 +0.12	12.03	11.55	11.82	1,147,646
10 Dec 25	11.79000 +0.14	11.88	11.54	11.61	643,981
09 Dec 25	11.65000 -0.01	11.77	11.50	11.65	674,908
08 Dec 25	11.66000 -0.25	11.99	11.57	11.95	1,076,022
05 Dec 25	11.91000 +0.22	12.16	11.76	11.76	1,834,505
04 Dec 25	11.69000 +0.05	11.75	11.54	11.68	817,574
03 Dec 25	11.64000 -0.05	11.82	11.56	11.77	649,495
02 Dec 25	11.69000 -0.10	11.86	11.68	11.78	602,816
01 Dec 25	11.79000 +0.06	12.08	11.68	11.80	1,036,838
28 Nov 25	11.73000 +0.11	11.81	11.53	11.69	890,909
27 Nov 25	11.62000 +0.01	11.69	11.44	11.69	546,646
26 Nov 25	11.61000 +0.12	11.74	11.47	11.47	636,687
25 Nov 25	11.49000 +0.44	11.54	11.03	11.08	1,514,572
24 Nov 25	11.05000 +0.04	11.20	10.96	11.00	1,420,712
21 Nov 25	11.01000 +0.06	11.09	10.76	10.85	742,297
20 Nov 25	10.95000 -0.28	11.29	10.95	11.28	873,033
19 Nov 25	11.23000 -0.07	11.64	11.19	11.35	1,040,817
18 Nov 25	11.30000 -0.07	11.68	11.18	11.20	1,001,503
17 Nov 25	11.37000 -0.33	11.74	11.32	11.50	1,141,199
14 Nov 25	11.70000 -0.13	11.84	11.63	11.83	978,764
13 Nov 25	11.83000 +0.24	12.15	11.58	11.67	1,379,527
12 Nov 25	11.59000 +0.50	11.60	11.08	11.08	1,287,302
11 Nov 25	11.09000 +0.20	11.10	10.35	10.81	1,504,511
10 Nov 25	10.89000 +0.03	10.97	10.74	10.95	684,041
07 Nov 25	10.86000 +0.07	10.86	10.66	10.79	445,102
06 Nov 25	10.79000 -0.19	11.00	10.70	10.99	680,395
05 Nov 25	10.98000 -0.06	11.00	10.83	11.00	616,814
04 Nov 25	11.04000 -0.24	11.20	10.97	11.20	868,144
03 Nov 25	11.28000 -0.03	11.44	11.25	11.31	522,727
31 Oct 25	11.31000 -0.13	11.48	11.31	11.42	705,569
30 Oct 25	11.44000 -0.13	11.48	11.34	11.47	693,581
29 Oct 25	11.57000 -0.12	11.73	11.56	11.63	472,555
28 Oct 25	11.69000 -0.10	11.72	11.57	11.70	649,777
27 Oct 25	11.79000 -0.28	12.11	11.76	12.08	664,971
24 Oct 25	12.07000 +0.17	12.17	11.90	11.93	785,577
23 Oct 25	11.90000 +0.38	12.04	11.54	11.54	1,250,143
22 Oct 25	11.52000 +0.02	11.57	11.37	11.46	441,950
21 Oct 25	11.50000 +0.05	11.50	11.33	11.48	650,751
20 Oct 25	11.45000 +0.07	11.45	11.28	11.33	419,692
17 Oct 25	11.38000 -0.29	11.55	11.23	11.55	984,940
16 Oct 25	11.67000 +0.04	11.73	11.57	11.61	476,800
15 Oct 25	11.63000 +0.16	11.68	11.44	11.44	484,609
14 Oct 25	11.47000 -0.19	11.62	11.47	11.60	712,094
13 Oct 25	11.66000 +0.00	11.76	11.62	11.67	565,892
10 Oct 25	11.66000 -0.23	11.89	11.66	11.84	640,068
09 Oct 25	11.89000 +0.13	12.25	11.76	11.78	801,094
08 Oct 25	11.76000 +0.02	11.98	11.72	11.72	663,431
07 Oct 25	11.74000 +0.11	11.74	11.59	11.63	474,778
06 Oct 25	11.63000 -0.08	11.73	11.56	11.73	603,540
03 Oct 25	11.71000 +0.15	11.90	11.60	11.60	443,818
02 Oct 25	11.56000 +0.00	11.65	11.42	11.59	647,261
01 Oct 25	11.56000 +0.02	11.66	11.53	11.58	349,823
30 Sep 25	11.54000 -0.06	11.57	11.41	11.56	377,906
29 Sep 25	11.60000 -0.18	11.77	11.55	11.74	481,029
26 Sep 25	11.78000 -0.14	11.91	11.68	11.84	541,697
25 Sep 25	11.92000 +0.04	12.13	11.75	11.90	748,187
24 Sep 25	11.88000 +0.04	11.95	11.68	11.88	746,534
23 Sep 25	11.84000 +0.35	11.89	11.51	11.51	1,131,116
22 Sep 25	11.49000 +0.13	11.78	11.19	11.35	1,455,489
19 Sep 25	11.36000 +0.10	11.39	11.22	11.22	1,497,484
18 Sep 25	11.26000 +0.02	11.43	11.21	11.21	481,276
17 Sep 25	11.24000 +0.03	11.30	11.16	11.25	483,213
16 Sep 25	11.21000 -0.01	11.25	11.18	11.22	545,255
15 Sep 25	11.22000 -0.01	11.32	11.19	11.20	807,402
12 Sep 25	11.23000 -0.10	11.41	11.21	11.36	462,199
11 Sep 25	11.33000 -0.08	11.43	11.25	11.41	513,839
10 Sep 25	11.41000 -0.05	11.68	11.37	11.48	563,668
09 Sep 25	11.46000 +0.20	11.49	11.25	11.29	1,038,415
08 Sep 25	11.26000 +0.02	11.30	11.24	11.28	403,869
05 Sep 25	11.24000 +0.03	11.34	11.20	11.22	697,768
04 Sep 25	11.21000 -0.08	11.28	11.13	11.24	656,378
03 Sep 25	11.29000 -0.06	11.39	11.25	11.36	664,140
02 Sep 25	11.35000 -0.17	11.53	11.28	11.53	676,404
01 Sep 25	11.52000 -0.03	11.65	11.50	11.62	775,806
29 Aug 25	11.55000 -0.18	11.81	11.53	11.75	1,077,052
28 Aug 25	11.73000 -0.04	11.94	11.73	11.79	951,706
27 Aug 25	11.77000 -0.16	11.97	11.75	11.89	685,169
26 Aug 25	11.93000 +0.03	12.12	11.80	11.88	1,361,233
25 Aug 25	11.90000 +0.01	11.91	11.80	11.86	932,298
22 Aug 25	11.89000 +0.02	11.97	11.82	11.86	879,448
21 Aug 25	11.87000 +0.01	11.89	11.47	11.59	1,306,343
20 Aug 25	11.86000 -0.53	12.25	11.77	12.25	1,860,224
19 Aug 25	12.39000 +0.01	12.46	12.31	12.38	743,267
18 Aug 25	12.38000 -0.23	12.59	12.36	12.57	1,104,668
15 Aug 25	12.61000 -0.05	12.65	12.48	12.62	1,378,717
14 Aug 25	12.66000 -0.12	12.87	12.63	12.81	774,409
13 Aug 25	12.78000 -0.24	13.14	12.69	13.12	985,441
12 Aug 25	13.02000 +0.12	13.19	12.65	12.71	1,649,888
11 Aug 25	12.90000 -0.15	13.01	12.81	12.97	1,149,850
08 Aug 25	13.05000 -0.09	13.22	12.99	13.19	1,164,070
07 Aug 25	13.14000 -0.21	13.43	13.13	13.43	1,038,876
06 Aug 25	13.35000 -0.14	13.57	13.28	13.57	470,085
05 Aug 25	13.49000 +0.16	13.52	13.28	13.38	685,121
04 Aug 25	13.33000 +0.12	13.42	13.20	13.21	845,447
01 Aug 25	13.21000 -0.07	13.41	13.21	13.30	934,168
31 Jul 25	13.28000 +0.11	13.31	13.04	13.05	842,962
30 Jul 25	13.17000 +0.02	13.38	12.97	13.06	1,780,614
29 Jul 25	13.15000 -1.50	14.83	12.98	14.68	6,095,305
28 Jul 25	14.65000 -0.21	14.96	14.58	14.90	497,973
25 Jul 25	14.86000 -0.01	14.88	14.75	14.80	416,703
24 Jul 25	14.87000 -0.22	15.16	14.78	15.08	636,151
23 Jul 25	15.09000 +0.12	15.17	15.00	15.06	657,927
22 Jul 25	14.97000 +0.07	14.97	14.68	14.83	381,649
21 Jul 25	14.90000 +0.09	15.15	14.76	14.85	854,273
18 Jul 25	14.81000 +0.08	15.62	14.77	14.89	1,619,886
17 Jul 25	14.73000 +0.15	14.95	14.44	14.71	996,903
16 Jul 25	14.58000 -0.44	14.81	14.34	14.72	1,095,633
15 Jul 25	15.02000 +0.07	15.18	14.65	14.92	1,384,299
14 Jul 25	14.95000 -0.75	16.21	14.84	15.70	2,792,608
11 Jul 25	15.70000 -0.13	15.78	15.52	15.67	369,257
10 Jul 25	15.83000 -0.30	16.20	15.83	16.11	919,926
09 Jul 25	16.13000 +0.11	16.26	15.94	15.99	588,029
08 Jul 25	16.02000 +0.10	16.08	15.84	15.91	523,613
07 Jul 25	15.92000 +0.18	15.92	15.65	15.73	495,869
04 Jul 25	15.74000 +0.06	15.76	15.49	15.69	377,942
03 Jul 25	15.68000 -0.20	16.02	15.58	15.97	740,192
02 Jul 25	15.88000 +0.40	15.88	15.47	15.53	839,724
01 Jul 25	15.48000 -0.08	15.98	15.35	15.62	1,097,974
30 Jun 25	15.56000 -0.10	15.82	15.48	15.70	597,621
27 Jun 25	15.66000 -0.10	15.90	15.50	15.80	570,885
26 Jun 25	15.76000 -0.20	16.00	15.46	15.90	654,007
25 Jun 25	15.96000 +0.06	16.17	15.77	16.00	654,824
24 Jun 25	15.90000 -0.56	16.41	15.76	16.39	1,057,013
23 Jun 25	16.46000 -0.06	16.87	16.46	16.56	849,520
20 Jun 25	16.52000 -0.01	17.07	16.46	16.58	16,131,999
19 Jun 25	16.53000 -0.32	16.91	16.49	16.81	1,671,717
18 Jun 25	16.85000 +0.12	16.87	16.61	16.72	1,201,064
17 Jun 25	16.73000 +0.52	16.73	15.94	16.18	1,116,737
16 Jun 25	16.21000 +0.10	16.27	16.02	16.05	628,440
13 Jun 25	16.11000 +0.10	16.15	15.80	15.83	690,848
12 Jun 25	16.01000 -0.07	16.34	15.76	16.13	1,141,152
11 Jun 25	16.08000 +0.28	16.49	15.81	16.26	1,608,671
10 Jun 25	15.80000 -0.14	15.96	15.56	15.93	627,999
09 Jun 25	15.94000 -0.22	16.12	15.79	16.00	587,420
06 Jun 25	16.16000 -0.37	16.62	16.04	16.60	693,062
05 Jun 25	16.53000 -0.13	16.77	16.52	16.71	505,982
04 Jun 25	16.66000 +0.36	16.71	16.33	16.39	828,060
03 Jun 25	16.30000 -0.05	16.48	16.20	16.38	807,071
02 Jun 25	16.35000 +0.32	16.48	16.03	16.04	1,086,626
30 May 25	16.03000 -0.23	16.45	15.99	16.25	792,114
29 May 25	16.26000 +0.03	16.35	16.20	16.30	435,173
28 May 25	16.23000 +0.19	16.30	15.97	16.07	693,489
27 May 25	16.04000 +0.15	16.07	15.86	15.86	584,981
26 May 25	15.89000 -0.12	16.27	15.89	16.12	399,320
23 May 25	16.01000 -0.07	16.34	15.99	16.10	977,138
22 May 25	16.08000 +0.20	16.08	15.56	15.84	991,219
21 May 25	15.88000 +0.02	15.93	15.66	15.82	587,184
20 May 25	15.86000 +0.42	15.88	15.36	15.39	1,068,705
19 May 25	15.44000 +0.10	15.52	15.26	15.35	646,553
16 May 25	15.34000 -0.02	15.48	15.25	15.48	523,540
15 May 25	15.36000 +0.32	15.66	14.80	14.80	1,231,573
14 May 25	15.04000 -0.02	15.46	14.71	15.16	1,123,705
13 May 25	15.06000 -0.22	15.32	14.69	15.32	1,181,893
12 May 25	15.28000 -0.33	15.84	15.21	15.67	875,761
09 May 25	15.61000 +0.12	15.70	15.50	15.57	738,678
08 May 25	15.49000 +0.02	15.63	15.20	15.30	690,346
07 May 25	15.47000 -0.19	15.79	15.40	15.61	924,810
06 May 25	15.66000 +0.08	15.75	15.37	15.70	842,778
05 May 25	15.58000 +0.18	15.68	15.31	15.47	758,011
02 May 25	15.40000 +0.07	15.69	15.23	15.40	1,791,797
30 Apr 25	15.33000 +0.46	15.33	14.82	14.85	1,092,774
29 Apr 25	14.87000 +0.59	15.22	14.24	14.24	1,930,778
28 Apr 25	14.28000 +0.16	14.33	14.12	14.20	683,661
25 Apr 25	14.12000 +0.02	14.23	14.00	14.15	701,083
24 Apr 25	14.10000 +0.20	14.14	13.81	13.96	972,341
23 Apr 25	13.90000 +0.16	14.04	13.76	13.85	1,136,121
22 Apr 25	13.74000 +0.18	13.78	13.56	13.78	664,594
17 Apr 25	13.56000 -0.09	13.67	13.52	13.60	574,607
16 Apr 25	13.65000 +0.10	13.65	13.42	13.53	564,041
15 Apr 25	13.55000 -0.20	13.95	13.55	13.95	812,301
14 Apr 25	13.75000 +0.06	13.91	13.58	13.91	806,601
11 Apr 25	13.69000 +0.94	13.97	12.96	13.04	2,491,371
10 Apr 25	12.75000 +0.44	12.88	12.56	12.87	961,161
09 Apr 25	12.31000 -0.02	12.57	12.08	12.10	896,039
08 Apr 25	12.33000 -0.03	12.61	12.25	12.46	948,089
07 Apr 25	12.36000 +0.09	12.64	11.40	11.71	1,718,541
04 Apr 25	12.27500 +0.01	12.54	11.92	12.18	1,451,924
03 Apr 25	12.26500 -0.13	12.40	12.11	12.20	972,579
02 Apr 25	12.39500 -0.30	12.67	12.24	12.56	789,894
01 Apr 25	12.70000 +0.10	12.84	12.45	12.57	468,766
31 Mar 25	12.60000 +0.01	12.63	12.35	12.52	757,271
28 Mar 25	12.59000 -0.19	12.88	12.57	12.69	584,239
27 Mar 25	12.78000 -0.12	12.90	12.65	12.83	793,673
26 Mar 25	12.90000 +0.40	13.06	12.59	12.68	1,866,355
25 Mar 25	12.50000 -0.98	13.48	12.40	13.48	2,025,118
24 Mar 25	13.48000 -0.04	13.81	13.48	13.60	619,518
21 Mar 25	13.51500 -0.07	13.69	13.35	13.57	3,512,345
20 Mar 25	13.58500 +0.03	13.74	13.41	13.60	843,762
19 Mar 25	13.55500 +0.09	13.96	13.43	13.47	989,073
18 Mar 25	13.47000 +0.22	13.76	13.30	13.30	1,435,401
17 Mar 25	13.25500 +0.08	13.41	12.80	13.13	1,146,412
14 Mar 25	13.17500 -0.06	13.66	13.01	13.16	1,638,396
13 Mar 25	13.24000 -0.86	14.20	12.99	14.11	2,658,485
12 Mar 25	14.10500 -0.20	14.33	13.90	14.19	1,346,481
11 Mar 25	14.30000 +0.20	14.56	14.08	14.08	1,195,746
10 Mar 25	14.10000 +0.35	14.23	13.82	13.82	1,551,977
07 Mar 25	13.75500 -0.16	14.02	13.60	13.95	1,355,800
06 Mar 25	13.91500 +0.19	14.16	13.73	13.85	1,623,501
05 Mar 25	13.72000 +0.39	14.08	13.43	13.44	2,012,509
04 Mar 25	13.33500 +0.03	13.34	12.90	13.18	850,136
03 Mar 25	13.30500 +0.06	13.65	13.13	13.29	963,750
28 Feb 25	13.24500 -0.13	13.40	13.05	13.25	856,787
27 Feb 25	13.37500 +0.10	13.40	13.08	13.33	970,737
26 Feb 25	13.27500 -0.20	13.56	13.10	13.40	998,132
25 Feb 25	13.47500 +0.57	13.75	12.87	12.88	2,069,742
24 Feb 25	12.91000 -0.19	13.28	12.78	13.17	754,621
21 Feb 25	13.10000 +0.37	13.20	12.85	12.85	1,427,042
20 Feb 25	12.73000 -0.01	12.99	12.65	12.81	710,484
19 Feb 25	12.73500 -0.25	13.31	12.60	13.31	1,108,688
18 Feb 25	12.98500 +0.26	13.11	12.69	12.70	1,276,162
17 Feb 25	12.73000 +0.28	13.01	12.38	12.43	1,172,759
14 Feb 25	12.44500 +0.03	12.70	12.35	12.43	793,864
13 Feb 25	12.41000 -0.32	12.57	12.09	12.50	1,389,998
12 Feb 25	12.73500 -0.10	12.84	12.49	12.83	820,264
11 Feb 25	12.83000 +0.45	13.15	12.36	12.44	1,453,101
10 Feb 25	12.38000 +0.18	12.57	11.98	12.20	889,298
07 Feb 25	12.20500 -0.48	12.73	12.07	12.69	2,354,406
06 Feb 25	12.68000 -0.66	13.53	12.68	13.35	1,543,854
05 Feb 25	13.34000 -0.07	13.41	13.19	13.30	493,092
04 Feb 25	13.41000 -0.03	13.61	13.38	13.45	642,133
03 Feb 25	13.44500 +0.03	13.50	13.11	13.21	1,304,154
31 Jan 25	13.41500 -0.10	13.49	13.20	13.45	972,527
30 Jan 25	13.51500 +0.47	13.54	12.99	12.99	1,319,447
29 Jan 25	13.04500 +0.06	13.13	12.85	13.02	932,589
28 Jan 25	12.99000 +0.41	13.09	12.60	12.73	1,641,509
27 Jan 25	12.57500 -0.02	12.79	12.55	12.57	923,508
24 Jan 25	12.59000 +0.11	12.64	12.41	12.50	978,135
23 Jan 25	12.48500 +0.14	12.75	12.40	12.61	823,266
22 Jan 25	12.34000 +0.67	12.69	11.64	11.69	2,472,103
21 Jan 25	11.67000 +0.21	11.78	11.31	11.38	813,356
20 Jan 25	11.46000 +0.02	11.58	11.31	11.44	421,307
17 Jan 25	11.43500 +0.07	11.64	11.38	11.50	611,373
16 Jan 25	11.37000 -0.16	11.69	11.27	11.50	851,045
15 Jan 25	11.53000 +0.14	11.63	11.44	11.53	796,317
14 Jan 25	11.38500 +0.39	11.53	11.12	11.13	1,828,580
13 Jan 25	11.00000 +0.15	11.31	10.77	10.88	886,671
10 Jan 25	10.84500 +0.05	10.94	10.73	10.79	443,675
09 Jan 25	10.79500 -0.03	10.80	10.65	10.77	325,755
08 Jan 25	10.82500 -0.26	11.11	10.60	11.08	1,210,798
07 Jan 25	11.08000 -0.19	11.45	11.06	11.32	862,745
06 Jan 25	11.27500 +0.63	11.46	10.80	10.80	2,181,477
03 Jan 25	10.65000 -0.08	10.77	10.63	10.75	401,980
02 Jan 25	10.73000 +0.27	10.76	10.40	10.44	812,620
30 Dec 24	10.46000 +0.00	10.48	10.29	10.38	363,852
27 Dec 24	10.46000 +0.06	10.56	10.37	10.38	825,031
23 Dec 24	10.39500 -0.16	10.51	10.31	10.51	696,572
20 Dec 24	10.55500 -0.10	10.62	10.41	10.59	1,431,699
19 Dec 24	10.65500 -0.32	10.93	10.65	10.86	845,358
18 Dec 24	10.97500 -0.09	11.11	10.88	11.10	996,986
17 Dec 24	11.07000 -0.27	11.27	11.06	11.23	820,975
16 Dec 24	11.33500 -0.14	11.44	11.27	11.41	727,549
13 Dec 24	11.47000 -0.03	11.56	11.35	11.51	406,406
12 Dec 24	11.50500 -0.02	11.69	11.44	11.49	600,779
11 Dec 24	11.52000 +0.02	11.73	11.50	11.54	457,845
10 Dec 24	11.50000 -0.04	11.54	11.34	11.43	485,727
09 Dec 24	11.54000 +0.11	11.72	11.37	11.39	972,699
06 Dec 24	11.42500 +0.14	11.52	11.27	11.33	859,771
05 Dec 24	11.29000 +0.06	11.47	11.15	11.19	1,012,598
04 Dec 24	11.23500 +0.26	11.35	11.00	11.00	596,301
03 Dec 24	10.97000 +0.12	11.19	10.77	10.90	1,056,041
02 Dec 24	10.85500 -0.36	11.06	10.48	10.83	1,674,337
29 Nov 24	11.21500 -0.10	11.42	11.14	11.28	402,823
28 Nov 24	11.32000 +0.04	11.36	11.22	11.31	605,840
27 Nov 24	11.28000 +0.02	11.35	11.19	11.21	447,920
26 Nov 24	11.26000 -0.06	11.27	11.09	11.18	584,795
25 Nov 24	11.32000 +0.05	11.37	11.19	11.25	610,991
22 Nov 24	11.27500 +0.02	11.45	11.23	11.23	418,490
21 Nov 24	11.25000 -0.09	11.39	11.10	11.38	460,315
20 Nov 24	11.33500 -0.02	11.49	11.25	11.41	369,478
19 Nov 24	11.35500 -0.09	11.57	11.25	11.44	458,313
18 Nov 24	11.44000 +0.02	11.62	11.27	11.40	698,895
15 Nov 24	11.42000 +0.49	11.57	10.85	10.85	1,388,485
14 Nov 24	10.93000 +0.07	10.97	10.56	10.69	565,331
13 Nov 24	10.86500 -0.32	11.20	10.70	10.77	1,617,282
12 Nov 24	11.18000 -0.03	11.26	11.03	11.11	936,213
11 Nov 24	11.21000 -0.01	11.32	11.06	11.29	520,932
08 Nov 24	11.21500 -0.55	11.77	11.17	11.77	1,466,305
07 Nov 24	11.76000 +0.11	12.00	11.63	11.63	636,587
06 Nov 24	11.65000 -0.19	12.03	11.65	11.88	569,270
05 Nov 24	11.84000 -0.27	12.32	11.61	12.14	1,544,867
04 Nov 24	12.11500 +0.89	12.49	11.15	11.22	2,460,254
01 Nov 24	11.23000 +0.08	11.29	11.15	11.20	280,771
31 Oct 24	11.14500 -0.11	11.29	11.10	11.24	440,474
30 Oct 24	11.26000 -0.05	11.30	11.12	11.26	633,043
29 Oct 24	11.31500 +0.05	11.49	11.17	11.20	676,143
28 Oct 24	11.26000 +0.10	11.40	11.10	11.13	731,529
25 Oct 24	11.16500 +0.19	11.17	10.99	11.06	376,977
24 Oct 24	10.98000 +0.03	11.26	10.95	10.95	457,273
23 Oct 24	10.95000 -0.18	11.19	10.86	11.03	952,379
22 Oct 24	11.13000 +0.07	11.13	10.97	11.06	409,844
21 Oct 24	11.06500 +0.06	11.18	10.89	10.89	445,120
18 Oct 24	11.00000 +0.33	11.11	10.73	10.73	1,010,148
17 Oct 24	10.67000 +0.15	10.75	10.52	10.61	387,526
16 Oct 24	10.51500 +0.01	10.56	10.39	10.41	414,300
15 Oct 24	10.50500 -0.31	10.78	10.49	10.78	755,708
14 Oct 24	10.81500 +0.07	10.81	10.65	10.78	498,532
11 Oct 24	10.74500 -0.14	10.90	10.73	10.89	390,321
10 Oct 24	10.88500 -0.01	10.98	10.80	10.87	250,832
09 Oct 24	10.89000 +0.06	11.02	10.84	10.84	579,888
08 Oct 24	10.83000 -0.30	11.07	10.69	11.06	1,141,179
07 Oct 24	11.13000 +0.08	11.14	11.01	11.12	393,977
04 Oct 24	11.05000 -0.28	11.35	11.00	11.30	670,212
03 Oct 24	11.33000 -0.31	11.33	10.77	11.20	1,374,837
02 Oct 24	11.64000 +0.15	11.79	11.51	11.51	613,564
01 Oct 24	11.49000 -0.02	11.66	11.44	11.56	519,098
30 Sep 24	11.51000 -0.39	12.03	11.36	11.89	1,533,991
27 Sep 24	11.90500 +0.60	12.03	11.36	11.37	1,793,298
26 Sep 24	11.30500 +0.23	11.41	11.03	11.03	839,792
25 Sep 24	11.08000 +0.10	11.10	10.95	11.03	409,971
24 Sep 24	10.98000 -0.04	11.24	10.98	11.10	874,469
23 Sep 24	11.01500 -0.09	11.10	11.00	11.06	498,795
20 Sep 24	11.11000 -0.19	11.24	11.11	11.23	1,186,580
19 Sep 24	11.30000 +0.28	11.30	11.06	11.08	1,018,047
18 Sep 24	11.01500 +0.07	11.03	10.86	10.97	447,773
17 Sep 24	10.94500 +0.15	11.07	10.77	10.80	806,910
16 Sep 24	10.79000 +0.23	10.79	10.54	10.55	840,329
13 Sep 24	10.56000 +0.24	10.67	10.32	10.32	882,669
12 Sep 24	10.32000 +0.13	10.36	10.19	10.28	462,503
11 Sep 24	10.19500 +0.13	10.35	10.10	10.10	715,045
10 Sep 24	10.06000 -0.25	10.34	9.97	10.26	974,704
09 Sep 24	10.31500 -0.10	10.48	10.31	10.45	497,000
06 Sep 24	10.41500 +0.05	10.50	10.27	10.32	633,931
05 Sep 24	10.36500 +0.18	10.52	10.21	10.22	487,227
04 Sep 24	10.18500 -0.08	10.30	10.18	10.18	454,272
03 Sep 24	10.26500 -0.34	10.61	10.13	10.61	989,890
02 Sep 24	10.60500 -0.11	10.74	10.56	10.74	451,381
30 Aug 24	10.71000 +0.01	10.82	10.66	10.73	738,507
29 Aug 24	10.70500 +0.06	10.76	10.61	10.62	450,639
28 Aug 24	10.64500 -0.03	10.72	10.59	10.68	375,721
27 Aug 24	10.67500 +0.03	10.82	10.68	10.70	413,092
26 Aug 24	10.64000 -0.02	10.74	10.64	10.70	331,122
23 Aug 24	10.66000 +0.00	10.70	10.45	10.45	1,174,263
22 Aug 24	10.66000 -0.11	10.81	10.65	10.72	379,648
21 Aug 24	10.77000 +0.24	10.88	10.49	10.49	920,700
20 Aug 24	10.53500 -0.44	10.96	10.43	10.95	1,194,132
19 Aug 24	10.98000 -0.27	11.25	10.89	11.20	1,039,829
16 Aug 24	11.25000 -0.09	11.46	11.18	11.35	763,426
15 Aug 24	11.34000 +0.03	11.42	11.19	11.31	652,231
14 Aug 24	11.31500 +0.00	11.58	11.30	11.40	633,149
13 Aug 24	11.31500 -0.12	11.42	11.20	11.42	537,185
12 Aug 24	11.43000 -0.06	11.52	11.30	11.45	589,167
09 Aug 24	11.49500 -0.11	11.72	11.49	11.64	484,456
08 Aug 24	11.61000 -0.04	11.64	11.52	11.61	480,580
07 Aug 24	11.65000 +0.09	11.88	11.59	11.61	619,604
06 Aug 24	11.56500 -0.06	11.80	11.44	11.60	914,910
05 Aug 24	11.62500 -0.15	11.81	11.40	11.56	778,522
02 Aug 24	11.77500 -0.18	11.99	11.74	11.84	513,779
01 Aug 24	11.95000 +0.02	11.98	11.77	11.94	589,686
31 Jul 24	11.93000 +0.09	12.05	11.86	11.95	552,894
30 Jul 24	11.84500 +0.01	11.97	11.77	11.82	392,226
29 Jul 24	11.83500 +0.07	11.93	11.70	11.80	390,108
26 Jul 24	11.76500 -0.07	11.90	11.70	11.90	341,285
25 Jul 24	11.83500 +0.04	11.84	11.60	11.75	666,970
24 Jul 24	11.79500 +0.11	11.89	11.60	11.73	403,346
23 Jul 24	11.69000 -0.20	11.88	11.67	11.87	566,067
22 Jul 24	11.88500 +0.02	12.09	11.86	11.89	606,203
19 Jul 24	11.86500 -0.08	12.04	11.85	11.85	671,227
18 Jul 24	11.94500 +0.20	12.05	11.80	11.80	792,876
17 Jul 24	11.74000 +0.23	11.89	11.50	11.50	1,328,675
16 Jul 24	11.51000 -0.10	11.59	11.27	11.53	845,606
15 Jul 24	11.61000 -0.08	11.72	11.51	11.65	668,135
12 Jul 24	11.69000 -0.05	11.73	11.59	11.71	574,462
11 Jul 24	11.73500 +0.09	11.85	11.59	11.68	787,781
10 Jul 24	11.64500 -0.08	11.73	11.51	11.64	710,168
09 Jul 24	11.72500 -0.07	11.74	11.52	11.70	1,297,022
08 Jul 24	11.79500 -0.73	12.13	11.45	12.10	3,058,048
05 Jul 24	12.52000 -0.04	12.58	12.40	12.56	649,830
04 Jul 24	12.56500 +0.10	12.72	12.49	12.49	420,287
03 Jul 24	12.46500 -0.11	12.67	12.40	12.63	636,670
02 Jul 24	12.57500 -0.02	12.65	12.53	12.59	369,978
01 Jul 24	12.59000 +0.02	12.77	12.47	12.69	643,729
28 Jun 24	12.57500 +0.04	12.66	12.47	12.49	571,536
27 Jun 24	12.53500 +0.05	12.74	12.49	12.54	471,549
26 Jun 24	12.49000 +0.01	12.69	12.44	12.47	487,450
25 Jun 24	12.48000 -0.31	12.76	12.42	12.76	857,325
24 Jun 24	12.79000 +0.40	12.82	12.36	12.38	947,332
21 Jun 24	12.39000 +0.07	12.55	12.35	12.39	1,647,369
20 Jun 24	12.32000 +0.05	12.39	12.22	12.30	981,583
19 Jun 24	12.27500 -0.12	12.46	12.27	12.40	659,702
18 Jun 24	12.39500 +0.00	12.46	12.14	12.30	1,260,701
17 Jun 24	12.40000 -0.23	12.74	12.37	12.63	922,052
14 Jun 24	12.63000 -0.04	12.81	12.57	12.70	771,801
13 Jun 24	12.67000 -0.06	12.77	12.52	12.75	1,352,481
12 Jun 24	12.73000 -0.15	12.96	12.65	12.94	996,507
11 Jun 24	12.88000 -0.21	13.05	12.88	13.02	639,896
10 Jun 24	13.09000 -0.05	13.10	12.97	13.07	612,614
07 Jun 24	13.14000 +0.00	13.21	13.02	13.14	579,912
06 Jun 24	13.14000 +0.08	13.15	12.96	13.04	641,674
05 Jun 24	13.06500 -0.25	13.28	13.05	13.28	928,442
04 Jun 24	13.31000 -0.24	13.58	13.13	13.52	1,006,382
03 Jun 24	13.55000 +0.05	13.91	13.51	13.54	1,287,505
31 May 24	13.50000 -0.15	13.68	13.44	13.63	782,436
30 May 24	13.65000 +0.22	13.69	13.34	13.34	769,644
29 May 24	13.43000 -0.18	13.60	13.31	13.56	967,987
28 May 24	13.61500 +0.07	13.68	13.47	13.60	446,938
27 May 24	13.54500 +0.05	13.63	13.47	13.49	407,470
24 May 24	13.49500 -0.12	13.61	13.47	13.58	466,610
23 May 24	13.61500 -0.03	13.88	13.60	13.60	673,085
22 May 24	13.65000 -0.06	13.80	13.60	13.66	564,735
21 May 24	13.71000 +0.03	13.76	13.59	13.63	563,466
20 May 24	13.67500 +0.32	13.73	13.35	13.35	891,467
17 May 24	13.35500 -0.24	13.60	13.29	13.56	872,252
16 May 24	13.59500 +0.02	13.68	13.42	13.51	775,864
15 May 24	13.57500 -0.69	13.78	13.51	13.60	1,222,751
14 May 24	14.26500 +0.25	14.41	13.94	14.14	1,737,763
13 May 24	14.01500 +0.17	14.20	13.49	14.20	2,031,643
10 May 24	13.84500 +0.10	14.05	13.69	13.88	1,883,519
09 May 24	13.75000 -0.06	13.88	13.64	13.78	646,609
08 May 24	13.80500 -0.25	14.15	13.76	14.07	1,081,532
07 May 24	14.05500 +0.26	14.18	13.82	13.85	1,171,116
06 May 24	13.79500 -0.02	13.98	13.71	13.85	799,455
03 May 24	13.81500 +0.02	14.07	13.76	13.88	940,772
02 May 24	13.79500 -0.23	14.18	13.72	14.13	1,466,172
30 Apr 24	14.02500 +0.40	14.49	13.57	13.67	2,542,452
29 Apr 24	13.62500 +0.11	13.63	13.32	13.58	1,185,276
26 Apr 24	13.51500 -0.18	13.82	13.46	13.78	897,053
25 Apr 24	13.69500 +0.01	13.95	13.57	13.69	623,618
24 Apr 24	13.68000 -0.22	13.92	13.63	13.90	933,039
23 Apr 24	13.89500 +0.01	13.98	13.74	13.97	751,689
22 Apr 24	13.88500 -0.10	14.05	13.81	14.03	444,013
19 Apr 24	13.98500 +0.15	14.10	13.77	13.78	712,572
18 Apr 24	13.83000 +0.05	13.91	13.53	13.90	809,920
17 Apr 24	13.78500 +0.07	13.94	13.72	13.74	549,225
16 Apr 24	13.71500 -0.07	13.73	13.43	13.72	1,132,096
15 Apr 24	13.78500 -0.27	14.02	13.61	14.02	1,116,758
12 Apr 24	14.05000 +0.30	14.11	13.80	13.85	938,848
11 Apr 24	13.75500 -0.57	14.11	13.66	13.97	1,719,183
10 Apr 24	14.32500 -0.16	14.66	14.26	14.57	659,144
09 Apr 24	14.48500 -0.01	14.57	14.03	14.47	928,823
08 Apr 24	14.49000 -0.14	14.71	14.40	14.62	606,259
05 Apr 24	14.62500 -0.29	15.15	14.56	14.80	1,229,820
04 Apr 24	14.91500 +0.14	15.05	14.66	14.84	1,083,919
03 Apr 24	14.77500 +0.25	14.80	14.47	14.52	1,073,140
02 Apr 24	14.52000 +0.06	14.65	14.35	14.43	862,090
28 Mar 24	14.46000 -0.01	14.68	14.35	14.52	905,929
27 Mar 24	14.46500 +0.27	14.51	14.10	14.10	1,445,161
26 Mar 24	14.20000 +0.20	14.28	13.89	13.94	1,381,977
25 Mar 24	14.00000 +0.26	14.08	13.72	13.72	1,261,342
22 Mar 24	13.74000 +0.16	13.84	13.51	13.56	818,240
21 Mar 24	13.58000 -0.10	13.83	13.44	13.82	799,937
20 Mar 24	13.67500 +0.36	13.84	13.14	13.31	1,106,135
19 Mar 24	13.32000 +0.25	13.43	13.02	13.02	976,499
18 Mar 24	13.07000 -0.16	13.60	12.98	13.20	1,217,830
15 Mar 24	13.23000 -0.07	13.84	13.11	13.34	23,408,780
14 Mar 24	13.29500 +0.03	14.45	13.20	13.70	5,211,132
13 Mar 24	13.26500 -0.29	13.57	13.07	13.35	2,135,921
12 Mar 24	13.55500 +0.03	13.89	13.52	13.57	1,695,908
11 Mar 24	13.52000 +0.17	13.69	13.27	13.28	1,631,963
08 Mar 24	13.35500 +0.05	13.63	13.19	13.36	1,643,424
07 Mar 24	13.30000 +0.17	13.36	12.90	13.10	989,358
06 Mar 24	13.13000 +0.33	13.33	12.81	12.81	1,467,920
05 Mar 24	12.80000 +0.08	12.93	12.48	12.62	1,214,368
04 Mar 24	12.72000 -0.45	13.11	12.66	13.09	1,288,096
01 Mar 24	13.17000 +0.27	13.24	12.84	12.85	799,668
29 Feb 24	12.90000 -0.03	12.91	12.70	12.89	1,073,150
28 Feb 24	12.92500 +0.00	12.95	12.72	12.95	552,058
27 Feb 24	12.92500 +0.13	13.00	12.66	12.77	627,462
26 Feb 24	12.80000 +0.13	12.90	12.50	12.65	904,997
23 Feb 24	12.67000 +0.14	12.77	12.38	12.52	900,750
22 Feb 24	12.53000 +0.18	12.61	12.30	12.45	1,386,124
21 Feb 24	12.35000 -0.13	12.68	12.26	12.45	934,786
20 Feb 24	12.47500 -0.33	12.77	12.44	12.73	844,162
19 Feb 24	12.80500 -0.09	12.97	12.72	12.86	517,431
16 Feb 24	12.89000 -0.13	13.19	12.83	13.13	874,059
15 Feb 24	13.02500 +0.23	13.16	12.77	12.81	1,016,419
14 Feb 24	12.79500 -0.26	13.04	12.77	12.93	780,665
13 Feb 24	13.05000 +0.07	13.38	13.02	13.07	1,203,830
12 Feb 24	12.98000 +0.35	13.02	12.64	12.65	858,577
09 Feb 24	12.63000 +0.11	12.77	12.52	12.55	718,548
08 Feb 24	12.51500 +0.01	12.62	12.26	12.50	851,126
07 Feb 24	12.51000 -0.18	12.78	12.48	12.68	654,796
06 Feb 24	12.69000 +0.36	12.72	12.15	12.22	1,493,171
05 Feb 24	12.33000 -0.22	12.65	12.28	12.56	1,323,899
02 Feb 24	12.55000 -0.19	12.86	12.50	12.81	702,802
01 Feb 24	12.74000 -0.32	13.01	12.69	12.92	1,282,868
31 Jan 24	13.06500 -0.13	13.23	12.92	13.16	1,179,861
30 Jan 24	13.19000 -0.27	13.50	13.14	13.47	793,452
29 Jan 24	13.45500 +0.14	13.52	13.23	13.32	748,959
26 Jan 24	13.32000 +0.29	13.53	13.04	13.04	993,346
25 Jan 24	13.03000 -0.11	13.22	13.00	13.10	606,988
24 Jan 24	13.14000 +0.07	13.20	12.98	13.15	592,149
23 Jan 24	13.07000 +0.28	13.13	12.78	12.81	886,834
22 Jan 24	12.78500 -0.02	12.97	12.73	12.85	667,808
19 Jan 24	12.80000 -0.10	13.02	12.63	12.97	965,303
18 Jan 24	12.90000 -0.01	12.98	12.80	12.94	710,704
17 Jan 24	12.90500 -0.20	13.03	12.76	12.98	1,140,383
16 Jan 24	13.11000 -0.14	13.23	13.07	13.14	728,247
15 Jan 24	13.24500 +0.07	13.32	13.09	13.16	753,136
12 Jan 24	13.17000 -0.44	13.74	13.06	13.60	1,640,206
11 Jan 24	13.61000 +0.02	13.80	13.55	13.60	807,419
10 Jan 24	13.59000 -0.36	13.90	13.57	13.85	1,199,660
09 Jan 24	13.95000 -0.11	14.21	13.88	14.12	748,249
08 Jan 24	14.06000 +0.03	14.09	13.65	13.99	685,727
05 Jan 24	14.03500 -0.07	14.09	13.76	14.02	909,221
04 Jan 24	14.11000 -0.04	14.28	14.06	14.15	574,327
03 Jan 24	14.14500 -0.16	14.33	14.06	14.30	816,092
02 Jan 24	14.31000 +0.00	14.44	14.13	14.31	616,776
29 Dec 23	14.31000 -0.06	14.35	14.17	14.30	366,984
28 Dec 23	14.37500 -0.19	14.62	14.36	14.59	668,946
27 Dec 23	14.56000 +0.15	14.90	14.44	14.49	1,076,790
22 Dec 23	14.41000 -0.07	14.68	14.37	14.49	700,814
21 Dec 23	14.48000 +0.20	14.52	14.11	14.19	777,265
20 Dec 23	14.28000 +0.01	14.49	14.10	14.30	1,036,791
19 Dec 23	14.27000 +0.15	14.30	14.01	14.03	1,347,535
18 Dec 23	14.12000 +0.13	14.28	13.94	13.94	823,454
15 Dec 23	13.99500 -0.13	14.31	13.94	14.14	2,074,700
14 Dec 23	14.12500 +0.52	14.25	13.61	13.75	2,327,424
13 Dec 23	13.60500 +0.03	13.67	13.38	13.50	768,347
12 Dec 23	13.57000 -0.16	13.81	13.41	13.74	1,064,394
11 Dec 23	13.72500 +0.07	13.79	13.47	13.53	827,625
08 Dec 23	13.66000 +0.02	13.82	13.58	13.65	696,569
07 Dec 23	13.64000 -0.09	13.82	13.40	13.61	638,095
06 Dec 23	13.73000 +0.20	13.73	13.49	13.55	806,332
05 Dec 23	13.53000 +0.11	13.61	13.27	13.40	807,517
04 Dec 23	13.42000 -0.30	13.72	13.40	13.64	1,065,629
01 Dec 23	13.72000 +0.12	13.73	13.35	13.73	1,185,988
30 Nov 23	13.60000 -0.72	14.23	13.55	13.94	2,390,647
29 Nov 23	14.32000 -0.11	14.49	14.27	14.41	685,286
28 Nov 23	14.43000 -0.13	14.66	14.31	14.56	642,841
27 Nov 23	14.55500 -0.15	14.72	14.52	14.65	509,780
24 Nov 23	14.70500 +0.10	14.76	14.40	14.52	704,458
23 Nov 23	14.60000 +0.25	14.60	14.28	14.39	840,844
22 Nov 23	14.35000 -0.06	14.49	14.27	14.47	408,271
21 Nov 23	14.41000 -0.20	14.71	14.34	14.60	797,073
20 Nov 23	14.61000 -0.06	14.81	14.49	14.69	853,988
17 Nov 23	14.66500 +0.03	14.97	14.60	14.60	883,636
16 Nov 23	14.63500 -0.81	15.34	14.57	15.10	1,864,078
15 Nov 23	15.44500 +0.39	15.55	14.98	14.98	1,286,927
14 Nov 23	15.05500 +0.95	15.16	14.47	14.56	2,843,604
13 Nov 23	14.11000 -0.11	14.26	14.02	14.26	1,255,501
10 Nov 23	14.21500 -0.31	14.51	14.12	14.44	1,115,038
09 Nov 23	14.52000 +0.18	14.86	14.32	14.36	1,762,700
08 Nov 23	14.34500 -0.19	14.46	14.13	14.30	1,442,804
07 Nov 23	14.54000 -0.19	14.73	14.38	14.60	1,820,432
06 Nov 23	14.72500 -1.06	15.31	14.56	15.31	3,450,073
03 Nov 23	15.79000 -0.13	16.19	15.69	15.99	772,780
02 Nov 23	15.92000 +0.30	16.08	15.67	15.70	1,114,859
01 Nov 23	15.62500 -0.24	15.97	15.37	15.88	936,083
31 Oct 23	15.87000 -0.25	16.33	15.85	16.10	848,004
30 Oct 23	16.12000 +0.02	16.27	16.08	16.17	315,311
27 Oct 23	16.10000 -0.14	16.45	15.84	16.27	1,011,041
26 Oct 23	16.23500 +0.27	16.31	15.82	15.85	1,079,503
25 Oct 23	15.96500 -0.09	16.16	15.62	16.16	899,095
24 Oct 23	16.06000 -0.20	16.34	15.95	16.25	793,791
23 Oct 23	16.26500 -0.18	16.49	15.90	16.49	935,050
20 Oct 23	16.44000 -0.20	16.60	16.26	16.50	850,020
19 Oct 23	16.64000 -0.19	16.84	16.54	16.73	613,762
18 Oct 23	16.83500 +0.03	17.05	16.77	16.86	429,063
17 Oct 23	16.80500 +0.10	16.86	16.44	16.64	525,646
16 Oct 23	16.70500 -0.15	17.19	16.64	16.95	466,950
13 Oct 23	16.85500 +0.40	17.14	16.44	16.44	1,213,402
12 Oct 23	16.46000 -0.20	16.88	16.45	16.75	450,971
11 Oct 23	16.66000 -0.11	17.10	16.66	16.70	697,441
10 Oct 23	16.77500 +0.32	17.06	16.58	16.58	953,932
09 Oct 23	16.45000 +0.26	16.50	15.98	16.10	948,731
06 Oct 23	16.19000 +0.01	16.30	16.02	16.18	661,612
05 Oct 23	16.18500 -0.02	16.31	16.05	16.22	462,321
04 Oct 23	16.20000 +0.03	16.31	15.84	15.91	647,497
03 Oct 23	16.16500 -0.61	16.74	16.12	16.74	1,221,672
02 Oct 23	16.77500 -0.41	17.32	16.68	17.27	806,647
29 Sep 23	17.18000 +0.20	17.51	17.05	17.05	827,430
28 Sep 23	16.98000 +0.07	17.01	16.44	16.85	647,832
27 Sep 23	16.90500 +0.05	17.07	16.77	16.80	608,686
26 Sep 23	16.85500 -0.22	17.06	16.60	17.02	809,619
25 Sep 23	17.07000 -0.38	17.44	16.88	17.40	967,042
22 Sep 23	17.44500 -0.16	17.68	17.43	17.52	474,705
21 Sep 23	17.60500 -0.17	17.78	17.40	17.60	829,964
20 Sep 23	17.77000 +0.16	18.06	17.62	17.66	794,880
19 Sep 23	17.61500 +0.05	17.76	17.48	17.50	450,856
18 Sep 23	17.56500 -0.01	17.73	17.35	17.60	657,654
15 Sep 23	17.58000 +0.07	17.79	17.47	17.60	798,261
14 Sep 23	17.51000 +0.32	17.51	17.25	17.26	804,191
13 Sep 23	17.19500 +0.15	17.31	17.01	17.01	537,683
12 Sep 23	17.05000 -0.54	17.59	17.00	17.55	978,941
11 Sep 23	17.59000 +0.24	17.70	17.42	17.46	567,157
08 Sep 23	17.35000 -0.20	17.68	17.30	17.58	747,057
07 Sep 23	17.55000 -0.11	17.73	17.43	17.60	470,446
06 Sep 23	17.65500 +0.11	18.07	17.44	17.51	616,771
05 Sep 23	17.54000 +0.06	17.74	17.41	17.41	452,968
04 Sep 23	17.48000 -0.02	17.63	17.43	17.58	345,308
01 Sep 23	17.50500 +0.15	17.77	17.42	17.42	448,996
31 Aug 23	17.35000 -0.04	17.61	17.31	17.50	589,314
30 Aug 23	17.39000 -0.03	17.65	17.39	17.45	511,090
29 Aug 23	17.42000 +0.15	17.47	17.26	17.33	436,748
28 Aug 23	17.27500 +0.14	17.41	17.13	17.24	472,890
25 Aug 23	17.14000 +0.05	17.25	17.06	17.06	465,442
24 Aug 23	17.09000 -0.21	17.50	16.98	17.41	784,479
23 Aug 23	17.30000 -0.20	17.78	17.20	17.59	599,659
22 Aug 23	17.50000 -0.07	17.60	17.44	17.52	595,694
21 Aug 23	17.56500 +0.05	17.78	17.52	17.55	310,205
18 Aug 23	17.52000 -0.17	17.65	17.28	17.64	653,513
17 Aug 23	17.69000 -0.07	17.77	17.55	17.64	446,916
16 Aug 23	17.76500 +0.22	17.82	17.36	17.40	354,826
15 Aug 23	17.54000 -0.36	17.99	17.53	17.90	672,708
14 Aug 23	17.90000 +0.01	17.92	17.69	17.77	661,944
11 Aug 23	17.88500 -0.19	18.32	17.80	18.00	633,964
10 Aug 23	18.08000 +0.18	18.47	17.25	17.67	1,305,345
09 Aug 23	17.90000 +0.04	18.09	17.66	18.02	581,514
08 Aug 23	17.86000 -0.22	18.15	17.76	17.90	609,902
07 Aug 23	18.08500 +0.35	18.38	17.90	17.96	1,308,770
04 Aug 23	17.73000 +0.18	17.80	17.28	17.52	833,149
03 Aug 23	17.54500 +0.41	17.56	16.81	17.02	950,124
02 Aug 23	17.14000 -0.11	17.30	16.77	17.12	790,815
01 Aug 23	17.24500 -0.08	17.43	17.16	17.27	601,198
31 Jul 23	17.32500 +0.11	17.54	17.33	17.36	627,576
28 Jul 23	17.22000 -0.07	17.44	17.08	17.20	560,151
27 Jul 23	17.29000 -0.54	17.55	17.18	17.47	1,206,246
26 Jul 23	17.83500 -0.31	18.20	17.10	18.11	1,407,563
25 Jul 23	18.14000 +0.20	18.30	17.81	18.00	704,240
24 Jul 23	17.93500 +0.20	17.97	17.58	17.63	590,884
21 Jul 23	17.73000 -0.26	18.09	17.61	17.96	598,865
20 Jul 23	17.99000 +0.58	18.48	17.75	17.75	1,596,850
19 Jul 23	17.40500 +0.47	17.45	16.75	16.89	1,120,915
18 Jul 23	16.94000 +0.49	17.03	16.27	16.42	1,065,728
17 Jul 23	16.45500 +0.12	16.56	16.16	16.19	659,768
14 Jul 23	16.33500 -0.25	16.57	16.26	16.47	671,702
13 Jul 23	16.58000 -0.01	16.69	16.43	16.57	730,193
12 Jul 23	16.59000 -0.15	16.87	16.53	16.83	1,369,871
11 Jul 23	16.74000 +0.22	16.85	16.41	16.61	1,056,465
10 Jul 23	16.52500 +0.29	16.65	16.17	16.17	945,664
07 Jul 23	16.23500 +0.62	16.24	15.70	15.70	853,734
06 Jul 23	15.62000 -0.48	16.10	15.59	15.95	755,762
05 Jul 23	16.10000 -0.16	16.13	15.87	16.13	672,274
04 Jul 23	16.26000 +0.09	16.40	15.93	16.19	662,109
03 Jul 23	16.17500 +0.22	16.24	15.90	16.15	628,526
30 Jun 23	15.95500 +0.39	16.06	15.66	15.66	1,056,771
29 Jun 23	15.56000 -0.03	15.68	15.46	15.54	388,071
28 Jun 23	15.59500 +0.06	15.79	15.44	15.65	807,966
27 Jun 23	15.54000 -0.40	16.20	15.39	16.09	1,028,222
26 Jun 23	15.94000 +0.09	15.98	15.54	15.88	519,924
23 Jun 23	15.85000 -0.07	16.10	15.60	15.77	708,429
22 Jun 23	15.92000 +0.20	16.26	15.52	15.55	1,113,335
21 Jun 23	15.71500 +0.40	15.74	15.22	15.31	871,442
20 Jun 23	15.31000 -0.15	15.63	15.23	15.34	824,063
19 Jun 23	15.46000 -0.22	15.73	15.35	15.60	792,540
16 Jun 23	15.68000 +0.13	16.03	15.49	15.60	2,456,456
15 Jun 23	15.55500 +0.41	15.56	14.94	14.94	1,549,659
14 Jun 23	15.14000 -0.76	15.99	14.35	15.94	4,416,548
13 Jun 23	15.89500 +0.17	15.96	15.65	15.87	903,137
12 Jun 23	15.73000 +0.28	15.77	15.48	15.50	1,142,400
09 Jun 23	15.45000 -0.24	15.54	15.28	15.54	1,035,597
08 Jun 23	15.69000 +0.09	15.85	15.50	15.60	765,896
07 Jun 23	15.59500 +0.51	15.85	15.27	15.30	1,576,615
06 Jun 23	15.08500 -0.40	15.50	14.77	15.42	1,774,388
05 Jun 23	15.48500 +0.15	15.60	15.36	15.50	848,546
02 Jun 23	15.33500 +0.36	15.41	15.06	15.09	1,263,065
01 Jun 23	14.97500 -0.07	15.13	14.59	15.10	1,091,348
31 May 23	15.05000 -0.18	15.32	14.86	15.13	1,879,223
30 May 23	15.23000 -1.13	16.30	15.19	16.27	2,476,225
29 May 23	16.35500 +0.20	16.50	16.30	16.30	541,162
26 May 23	16.15500 +0.03	16.27	15.93	16.07	1,002,726
25 May 23	16.13000 -0.14	16.38	16.12	16.29	1,092,017
24 May 23	16.27000 -0.32	16.56	16.22	16.55	935,587
23 May 23	16.59500 +0.07	16.84	16.52	16.53	1,031,014
22 May 23	16.52500 -0.12	16.70	16.48	16.61	752,294
19 May 23	16.64500 -0.06	17.04	16.65	16.75	863,211
18 May 23	16.70500 -0.06	17.08	16.57	16.90	1,032,980
17 May 23	16.76500 +0.19	16.89	16.41	16.45	1,242,832
16 May 23	16.57000 -0.12	16.86	16.48	16.66	1,121,044
15 May 23	16.69000 +0.10	16.91	16.50	16.67	1,097,167
12 May 23	16.59500 +0.42	16.67	16.12	16.18	1,456,909
11 May 23	16.17000 -1.66	16.94	16.16	16.88	2,242,566
10 May 23	17.83000 +0.30	17.90	17.57	17.60	1,587,905
09 May 23	17.53500 -0.30	17.59	16.68	17.22	3,643,256
08 May 23	17.83000 +0.16	17.91	17.63	17.76	868,388
05 May 23	17.66500 +0.56	17.75	16.97	17.14	1,391,532
04 May 23	17.11000 -0.64	17.92	16.91	17.80	1,396,884
03 May 23	17.75000 +0.13	17.86	17.51	17.83	712,600
02 May 23	17.62000 -0.47	18.36	17.57	18.15	830,522
28 Apr 23	18.09000 +0.16	18.11	17.20	17.94	1,641,779
27 Apr 23	17.93500 -0.15	18.14	17.73	18.10	849,263
26 Apr 23	18.08500 +0.13	18.22	17.89	17.96	750,534
25 Apr 23	17.95500 -0.71	18.61	17.72	18.61	1,739,915
24 Apr 23	18.66500 +0.21	18.67	18.24	18.45	450,932
21 Apr 23	18.46000 -0.23	18.67	18.36	18.66	872,740
20 Apr 23	18.68500 -0.36	19.03	18.62	19.00	666,188
19 Apr 23	19.05000 +0.07	19.05	18.68	19.00	750,313
18 Apr 23	18.98000 -0.05	19.30	18.96	19.00	870,006
17 Apr 23	19.03000 +0.20	19.12	18.93	19.00	593,341
14 Apr 23	18.82500 -0.01	19.13	18.77	18.85	912,537
13 Apr 23	18.83500 -0.42	19.27	18.78	19.27	888,242
12 Apr 23	19.25000 +0.15	19.42	19.06	19.20	580,885
11 Apr 23	19.10000 +0.53	19.25	18.91	18.91	754,980
06 Apr 23	18.57000 +0.22	18.90	18.51	18.57	900,022
05 Apr 23	18.35500 -0.91	19.06	18.05	18.76	2,907,214
04 Apr 23	19.26000 -0.31	19.65	19.14	19.64	971,442
03 Apr 23	19.56500 -0.03	19.72	19.38	19.61	529,509
31 Mar 23	19.59500 -0.14	20.00	19.52	19.75	617,488
30 Mar 23	19.73500 +0.43	20.02	19.20	19.32	1,323,791
29 Mar 23	19.31000 +0.46	19.34	18.83	18.95	914,669
28 Mar 23	18.85000 +0.18	19.08	18.74	18.90	616,333
27 Mar 23	18.67500 -0.44	19.42	18.34	19.31	1,364,854
24 Mar 23	19.11000 -0.22	19.16	18.70	19.01	1,858,466
23 Mar 23	19.33000 +0.16	19.47	18.95	19.14	1,364,019
22 Mar 23	19.17000 -1.12	20.31	19.17	20.31	1,363,740
21 Mar 23	20.29000 +0.98	20.39	19.52	19.61	1,361,718
20 Mar 23	19.31000 -0.18	19.35	18.42	19.21	1,916,506
17 Mar 23	19.49000 -0.44	20.12	19.40	19.95	2,335,832
16 Mar 23	19.93000 -0.63	20.92	19.49	20.82	2,359,247
15 Mar 23	20.56000 -0.92	22.37	20.46	21.50	2,611,433
14 Mar 23	21.48000 +1.10	21.67	19.92	20.50	2,727,880
13 Mar 23	20.38000 -0.70	21.49	20.23	21.47	1,716,117
10 Mar 23	21.08000 -0.21	21.14	20.66	20.91	894,120
09 Mar 23	21.29000 -0.39	22.12	21.16	21.68	1,001,443
08 Mar 23	21.68000 +0.07	21.76	21.29	21.51	864,968
07 Mar 23	21.61000 -0.64	22.22	21.59	22.22	1,175,688
06 Mar 23	22.25000 -0.25	22.55	22.00	22.53	960,480
03 Mar 23	22.50000 +0.17	22.88	22.34	22.42	913,349
02 Mar 23	22.33000 -0.36	22.55	22.01	22.49	829,327
01 Mar 23	22.69000 +0.20	22.90	22.50	22.64	882,401
28 Feb 23	22.49000 -0.12	22.59	21.98	22.55	1,125,419
27 Feb 23	22.61000 +0.08	22.92	22.37	22.85	1,188,870
24 Feb 23	22.53000 +0.61	22.84	21.77	21.94	2,079,212
23 Feb 23	21.92000 +0.73	21.94	21.12	21.31	1,250,957
22 Feb 23	21.19000 -0.22	21.24	20.65	20.99	965,393
21 Feb 23	21.41000 -0.26	21.86	21.22	21.57	606,153
20 Feb 23	21.67000 +0.17	21.71	21.50	21.57	312,285
17 Feb 23	21.50000 +0.19	21.79	21.00	21.13	789,689
16 Feb 23	21.31000 +0.47	21.37	20.57	20.84	1,421,386
15 Feb 23	20.84000 -0.03	21.04	20.71	20.90	617,791
14 Feb 23	20.87000 -0.45	21.39	20.70	21.39	963,454
13 Feb 23	21.32000 -0.04	21.82	21.20	21.43	766,836
10 Feb 23	21.36000 -0.16	21.43	20.72	21.40	1,025,328
09 Feb 23	21.52000 -0.07	21.94	21.44	21.79	765,890
08 Feb 23	21.59000 +0.17	22.35	21.46	21.53	1,113,171
07 Feb 23	21.42000 +0.12	21.49	21.12	21.27	599,341
06 Feb 23	21.30000 -0.11	21.45	21.18	21.37	504,140
03 Feb 23	21.41000 +0.04	21.69	21.09	21.40	1,040,785
02 Feb 23	21.37000 -0.15	21.72	21.15	21.52	1,095,012
01 Feb 23	21.52000 -0.44	22.02	21.15	22.02	1,422,245
31 Jan 23	21.96000 -0.06	22.20	21.83	22.03	705,730
30 Jan 23	22.02000 -0.40	22.36	21.86	22.31	653,553
27 Jan 23	22.42000 +0.01	22.65	22.34	22.45	620,734
26 Jan 23	22.41000 +0.86	22.58	21.60	21.60	1,112,156
25 Jan 23	21.55000 -0.19	21.91	21.31	21.79	558,900
24 Jan 23	21.74000 -0.53	22.32	21.59	22.32	949,688
23 Jan 23	22.27000 +0.20	22.38	21.88	22.10	695,402
20 Jan 23	22.07000 +0.08	22.26	21.70	22.23	581,700
19 Jan 23	21.99000 -1.02	22.94	21.62	22.81	1,279,942
18 Jan 23	23.01000 +0.39	23.18	22.08	22.52	1,349,389
17 Jan 23	22.62000 +1.63	22.77	21.05	21.09	2,299,492
16 Jan 23	20.99000 +0.23	21.04	20.67	20.83	665,958
13 Jan 23	20.76000 -0.01	21.17	20.67	20.84	1,078,534
12 Jan 23	20.77000 +0.62	20.94	20.30	20.30	1,056,074
11 Jan 23	20.15000 -0.02	20.33	19.85	20.29	695,172
10 Jan 23	20.17000 -0.17	20.62	19.97	20.10	1,109,476
09 Jan 23	20.34000 +0.41	20.76	19.97	20.03	1,576,447
06 Jan 23	19.93500 +0.83	19.97	19.17	19.19	1,408,792
05 Jan 23	19.10000 +0.23	19.19	18.74	18.84	775,389
04 Jan 23	18.87000 -0.02	19.02	18.59	19.02	1,210,338
03 Jan 23	18.89500 -0.43	19.33	18.78	19.33	766,362
02 Jan 23	19.32500 +0.95	19.50	18.50	18.50	1,056,023
30 Dec 22	18.37500 -0.41	18.76	18.32	18.72	427,280
29 Dec 22	18.78000 +0.19	18.80	18.44	18.55	579,571
28 Dec 22	18.59000 -0.57	19.16	18.48	19.16	755,985
27 Dec 22	19.16000 -0.01	19.44	19.05	19.44	291,338
23 Dec 22	19.17000 +0.49	19.18	18.67	18.67	512,466
22 Dec 22	18.68000 -0.25	19.26	18.65	18.94	387,690
21 Dec 22	18.93500 -0.07	19.38	18.80	19.09	816,038
20 Dec 22	19.00000 +0.17	19.08	18.48	18.62	689,515
19 Dec 22	18.83500 +0.18	18.95	18.52	18.60	524,674
16 Dec 22	18.65000 -0.33	18.99	18.34	18.97	1,615,797
15 Dec 22	18.97500 +0.04	19.12	18.57	18.75	845,602
14 Dec 22	18.93500 +0.05	18.98	18.36	18.80	1,478,185
13 Dec 22	18.89000 -0.07	19.32	18.78	19.06	900,965
12 Dec 22	18.96000 -0.64	19.42	18.62	19.42	1,218,983
09 Dec 22	19.59500 +0.27	19.78	19.12	19.30	653,573
08 Dec 22	19.32000 +0.17	19.42	18.52	19.00	1,253,452
07 Dec 22	19.15000 -1.45	20.49	19.15	20.36	2,188,954
06 Dec 22	20.60000 +0.29	20.66	20.11	20.22	614,193
05 Dec 22	20.31000 -0.17	20.93	20.31	20.44	804,149
02 Dec 22	20.48000 -0.27	20.72	20.17	20.68	1,113,071
01 Dec 22	20.75000 -0.22	21.14	20.59	21.03	574,993
30 Nov 22	20.97000 -0.12	21.47	20.69	21.42	1,051,955
29 Nov 22	21.09000 -0.39	21.50	20.70	21.49	692,241
28 Nov 22	21.48000 -0.02	21.54	21.09	21.36	576,993
25 Nov 22	21.50000 +0.28	21.60	20.95	21.14	493,565
24 Nov 22	21.22000 +0.58	21.50	20.66	20.66	701,069
23 Nov 22	20.64000 -0.33	21.20	20.49	21.05	530,748
22 Nov 22	20.97000 +0.81	20.99	20.28	20.28	566,669
21 Nov 22	20.16000 -0.49	20.59	19.95	20.54	679,398
18 Nov 22	20.65000 +0.16	20.83	20.35	20.51	563,120
17 Nov 22	20.49000 -0.48	20.83	20.17	20.71	1,130,740
16 Nov 22	20.97000 -0.85	21.97	20.78	21.80	1,128,411
15 Nov 22	21.82000 -0.43	22.58	21.72	22.12	907,658
14 Nov 22	22.25000 +1.04	22.25	21.17	21.25	1,130,506
11 Nov 22	21.21000 -0.55	21.88	20.79	21.50	1,706,354
10 Nov 22	21.76000 +0.28	22.48	20.26	21.00	1,312,289
09 Nov 22	21.48000 -0.58	22.06	21.38	22.05	557,395
08 Nov 22	22.06000 +0.32	22.07	21.33	21.69	438,832
07 Nov 22	21.74000 +0.31	21.97	21.17	21.31	568,007
04 Nov 22	21.43000 -0.07	22.49	21.29	21.78	756,811
03 Nov 22	21.50000 -1.58	22.72	21.11	22.49	1,658,592
02 Nov 22	23.08000 +0.38	23.28	22.10	22.80	1,090,832
01 Nov 22	22.70000 +0.34	22.91	22.42	22.72	397,593
31 Oct 22	22.36000 +0.11	22.89	22.24	22.50	474,386
28 Oct 22	22.25000 -0.46	22.79	22.23	22.37	607,010
27 Oct 22	22.71000 -0.49	23.95	22.44	23.36	674,298
26 Oct 22	23.20000 +1.26	23.35	22.21	22.23	1,084,281
25 Oct 22	21.94000 -0.06	22.37	21.40	22.03	693,910
24 Oct 22	22.00000 +0.22	22.21	21.35	21.91	546,725
21 Oct 22	21.78000 -0.36	22.19	21.32	21.82	895,045
20 Oct 22	22.14000 +1.36	22.44	20.80	20.80	1,145,561
19 Oct 22	20.78000 -0.29	21.30	20.57	21.21	583,621
18 Oct 22	21.07000 +0.80	21.43	20.02	20.55	752,131
17 Oct 22	20.27000 +0.54	20.62	19.72	19.80	726,485
14 Oct 22	19.73000 -1.03	21.64	19.73	21.22	841,074
13 Oct 22	20.76000 +0.89	20.76	19.69	19.81	986,440
12 Oct 22	19.87500 -1.22	21.15	19.64	21.10	1,093,311
11 Oct 22	21.09000 -1.10	21.98	21.01	21.98	720,362
10 Oct 22	22.19000 +1.24	22.24	20.56	20.69	1,080,012
07 Oct 22	20.95000 +0.13	21.09	20.48	20.77	521,544
06 Oct 22	20.82000 +0.33	20.98	20.26	20.59	525,698
05 Oct 22	20.49000 -0.67	21.23	20.44	20.90	591,393
04 Oct 22	21.16000 +1.00	21.17	20.45	20.50	786,966
03 Oct 22	20.16000 +0.76	20.17	19.13	19.13	553,363
30 Sep 22	19.40000 +0.53	19.67	19.00	19.00	865,350
29 Sep 22	18.86500 +0.05	19.56	18.56	18.83	904,037
28 Sep 22	18.81500 -0.47	18.93	18.11	18.49	1,003,804
27 Sep 22	19.28500 +0.29	19.45	18.69	19.06	988,628
26 Sep 22	18.99500 -0.38	19.25	17.52	19.00	2,446,198
23 Sep 22	19.37000 -1.65	21.08	19.23	21.00	1,234,881
22 Sep 22	21.02000 -0.33	21.45	20.77	20.90	473,295
21 Sep 22	21.35000 +0.29	22.02	20.76	20.93	886,454
20 Sep 22	21.06000 +0.32	21.22	20.77	20.90	928,135
19 Sep 22	20.74000 +0.09	20.82	19.87	20.48	614,852
16 Sep 22	20.65000 -0.92	21.36	19.50	21.35	2,945,591
15 Sep 22	21.57000 -0.61	22.43	21.51	22.10	612,082
14 Sep 22	22.18000 -0.14	22.44	21.68	22.34	1,011,187
13 Sep 22	22.32000 -0.32	22.91	21.87	22.69	846,276
12 Sep 22	22.64000 -0.16	23.47	22.58	22.86	830,726
09 Sep 22	22.80000 +0.98	22.97	21.67	21.90	947,525
08 Sep 22	21.82000 -0.46	22.76	21.55	22.48	902,020
07 Sep 22	22.28000 +0.29	22.32	21.13	21.80	646,539
06 Sep 22	21.99000 -0.10	22.55	21.83	22.11	417,165
05 Sep 22	22.09000 -0.69	22.78	21.91	22.10	798,168
02 Sep 22	22.78000 +0.46	22.93	22.11	22.45	715,108
01 Sep 22	22.32000 -0.38	22.50	21.69	22.50	1,004,399
31 Aug 22	22.70000 +0.15	23.04	22.14	22.85	1,159,870
30 Aug 22	22.55000 -1.97	24.87	22.51	24.71	1,617,557
29 Aug 22	24.52000 +0.64	24.85	23.47	23.70	916,418
26 Aug 22	23.88000 +0.13	24.89	23.72	23.79	1,513,523
25 Aug 22	23.75000 +1.68	23.79	22.23	22.23	1,442,777
24 Aug 22	22.07000 -0.02	22.31	21.81	22.06	651,707
23 Aug 22	22.09000 +0.39	22.15	21.36	21.36	726,469
22 Aug 22	21.70000 -0.79	22.40	21.39	22.39	927,204
19 Aug 22	22.49000 -1.20	23.64	22.12	23.54	1,667,581
18 Aug 22	23.69000 +0.33	23.88	22.91	23.32	823,959
17 Aug 22	23.36000 +0.76	23.79	22.80	22.80	1,535,307
16 Aug 22	22.60000 +0.75	22.71	21.90	21.90	1,102,046
15 Aug 22	21.85000 +0.72	21.97	21.26	21.26	873,723
12 Aug 22	21.13000 +0.11	21.25	19.82	20.82	1,657,975
11 Aug 22	21.02000 +0.67	21.59	20.16	20.81	1,618,291
10 Aug 22	20.35000 -0.14	20.64	20.15	20.44	1,094,891
09 Aug 22	20.49000 -0.66	21.23	20.33	21.18	1,127,944
08 Aug 22	21.15000 -0.69	22.08	21.15	22.00	1,181,625
05 Aug 22	21.84000 +0.13	21.91	21.53	21.60	610,106
04 Aug 22	21.71000 +0.09	22.00	21.52	21.73	590,933
03 Aug 22	21.62000 -0.12	22.19	21.48	21.90	1,058,416
02 Aug 22	21.74000 +1.22	22.06	20.18	20.33	1,337,287
01 Aug 22	20.52000 -0.09	21.44	20.52	20.55	1,320,952
29 Jul 22	20.61000 +0.35	20.68	20.19	20.35	716,847
28 Jul 22	20.26000 +0.25	20.77	20.10	20.21	530,994
27 Jul 22	20.01000 -0.29	20.55	19.68	20.38	683,796
26 Jul 22	20.30000 -0.08	20.81	20.19	20.51	514,573
25 Jul 22	20.38000 +0.00	20.49	20.00	20.19	455,165
22 Jul 22	20.38000 -0.09	20.63	20.12	20.39	451,193
21 Jul 22	20.47000 -0.28	20.88	20.20	20.74	673,342
20 Jul 22	20.75000 -0.11	21.42	20.32	21.07	1,179,949
19 Jul 22	20.86000 +0.51	21.07	19.83	20.14	1,301,555
18 Jul 22	20.35000 +0.90	20.51	19.56	19.65	781,884
15 Jul 22	19.45500 +0.27	19.65	19.07	19.29	761,126
14 Jul 22	19.18500 -1.60	20.90	19.18	20.66	1,231,374
13 Jul 22	20.78000 -0.06	21.00	20.19	20.75	691,714
12 Jul 22	20.84000 +0.21	21.19	20.25	20.41	1,005,012
11 Jul 22	20.63000 -0.22	20.96	19.98	20.21	783,066
08 Jul 22	20.85000 +0.45	21.00	19.96	20.21	1,067,273
07 Jul 22	20.40000 +0.97	20.51	19.34	19.60	1,214,422
06 Jul 22	19.43000 -0.08	19.99	18.90	19.34	1,592,662
05 Jul 22	19.51000 -2.09	21.84	19.25	21.77	2,692,438
04 Jul 22	21.60000 -0.14	22.18	21.58	21.83	769,673
01 Jul 22	21.74000 -1.45	23.11	21.37	23.00	1,657,140
30 Jun 22	23.19000 -0.53	23.95	22.94	23.55	990,787
29 Jun 22	23.72000 -0.41	24.39	23.60	23.85	691,937
28 Jun 22	24.13000 +1.06	24.48	23.42	23.48	950,062
27 Jun 22	23.07000 -0.01	23.53	22.52	22.75	764,482
24 Jun 22	23.08000 +0.26	23.08	21.70	22.84	1,085,641
23 Jun 22	22.82000 -1.13	23.90	22.77	23.86	1,421,778
22 Jun 22	23.95000 -1.08	24.86	23.88	24.66	997,488
21 Jun 22	25.03000 +0.81	25.74	24.55	24.55	1,432,162
20 Jun 22	24.22000 +0.75	24.22	23.33	23.55	768,868
17 Jun 22	23.47000 -0.37	24.59	23.11	23.84	2,728,737
16 Jun 22	23.84000 -0.99	24.74	23.75	24.73	925,552
15 Jun 22	24.83000 -0.08	25.24	24.41	24.99	1,192,859
14 Jun 22	24.91000 +0.78	25.33	24.19	24.35	887,775
13 Jun 22	24.13000 -0.04	24.24	23.43	23.70	992,908
10 Jun 22	24.17000 -0.43	24.64	23.93	24.50	829,706
09 Jun 22	24.60000 -0.50	25.24	24.29	24.75	1,285,204
08 Jun 22	25.10000 -1.23	26.59	25.10	26.32	967,008
07 Jun 22	26.33000 -0.36	26.85	26.22	26.72	835,086
06 Jun 22	26.69000 +0.30	27.14	26.52	26.54	370,982
03 Jun 22	26.39000 -0.41	27.17	26.30	26.92	665,304
02 Jun 22	26.80000 +0.30	26.88	26.19	26.55	442,704
01 Jun 22	26.50000 +0.37	27.18	26.03	26.13	926,065
31 May 22	26.13000 +0.80	26.80	25.61	25.61	1,508,343
30 May 22	25.33000 +0.11	25.70	25.03	25.20	1,010,290
27 May 22	25.22000 -1.52	26.77	25.11	26.50	2,636,482
26 May 22	26.74000 -0.79	27.72	26.66	27.20	1,035,249
25 May 22	27.53000 -0.23	28.10	27.09	27.80	874,112
24 May 22	27.76000 -0.09	28.83	27.67	27.67	697,719
23 May 22	27.85000 -0.94	29.38	27.64	29.28	1,094,599
20 May 22	28.79000 -0.49	30.16	28.79	29.25	987,960
19 May 22	29.28000 +0.28	29.44	28.00	28.49	694,039
18 May 22	29.00000 -0.54	29.83	28.65	29.47	926,487
17 May 22	29.54000 -0.60	30.80	29.03	30.50	937,643
16 May 22	30.14000 +0.40	30.70	29.67	30.02	928,734
13 May 22	29.74000 +1.61	29.93	28.18	28.21	1,047,374
12 May 22	28.13000 -1.05	29.31	27.86	28.20	1,627,796
11 May 22	29.18000 -0.46	29.48	27.57	28.40	1,871,486
10 May 22	29.64000 -0.28	30.19	27.33	29.85	2,560,169
09 May 22	29.92000 -0.90	31.25	29.77	30.51	1,219,138
06 May 22	30.82000 -1.10	31.94	30.65	31.76	946,994
05 May 22	31.92000 -0.88	33.14	31.79	32.80	1,183,310
04 May 22	32.80000 +0.01	33.87	31.92	33.49	1,562,800
03 May 22	32.79000 +1.09	32.79	30.76	31.65	1,182,795
02 May 22	31.70000 -0.49	33.14	31.44	32.01	993,256
29 Apr 22	32.19000 +1.31	32.50	30.70	31.14	1,653,366
28 Apr 22	30.88000 -0.09	31.95	30.57	31.20	1,221,526
27 Apr 22	30.97000 +0.31	31.73	30.11	30.28	1,333,407
26 Apr 22	30.66000 +0.16	30.96	29.01	30.65	2,745,938
25 Apr 22	30.50000 -1.23	31.45	30.50	30.74	1,684,365
22 Apr 22	31.73000 -2.12	33.18	30.62	32.86	2,787,497
21 Apr 22	33.85000 -0.29	34.76	33.70	34.12	1,209,482
20 Apr 22	34.14000 -0.02	34.18	33.12	34.00	1,562,073
19 Apr 22	34.16000 -1.20	36.45	33.63	35.85	2,032,327
14 Apr 22	35.36000 +1.37	35.46	33.80	34.36	1,769,972
13 Apr 22	33.99000 +1.60	35.24	32.38	32.50	2,974,810
12 Apr 22	32.39000 -0.38	32.71	31.68	32.33	1,363,771
11 Apr 22	32.77000 +0.32	33.38	32.01	32.50	1,657,562
08 Apr 22	32.45000 +2.82	32.70	30.73	30.73	3,859,313
07 Apr 22	29.63000 +0.28	29.83	28.93	29.25	1,196,346
06 Apr 22	29.35000 +0.35	29.99	28.88	29.09	2,049,647
05 Apr 22	29.00000 +1.04	29.00	27.55	27.69	1,384,667
04 Apr 22	27.96000 -0.15	29.20	27.96	28.20	1,140,004
01 Apr 22	28.11000 +0.66	28.35	27.03	27.30	1,346,471
31 Mar 22	27.45000 +0.06	27.74	26.76	27.31	1,685,836
30 Mar 22	27.39000 +1.74	27.39	25.52	25.92	2,499,160
29 Mar 22	25.65000 -2.92	28.93	24.76	28.20	5,775,379
28 Mar 22	28.57000 -1.09	30.07	28.36	29.80	1,732,072
25 Mar 22	29.66000 +0.64	29.91	28.45	28.96	1,539,914
24 Mar 22	29.02000 +0.27	29.62	27.98	28.91	2,251,540
23 Mar 22	28.75000 +1.21	28.93	27.42	27.60	2,119,684
22 Mar 22	27.54000 -0.12	28.00	27.13	28.00	1,897,918
21 Mar 22	27.66000 +2.30	27.77	25.44	25.44	2,438,267
18 Mar 22	25.36000 -0.23	25.77	25.01	25.60	1,866,453
17 Mar 22	25.59000 +1.60	25.59	24.02	24.09	2,541,694
16 Mar 22	23.99000 -0.73	24.97	23.76	24.90	2,391,524
15 Mar 22	24.72000 +0.92	24.73	23.90	23.94	1,887,844
14 Mar 22	23.80000 -0.29	24.06	23.22	23.98	1,924,450
11 Mar 22	24.09000 -0.31	24.75	23.41	24.50	2,374,392
10 Mar 22	24.40000 +2.40	24.42	21.51	22.01	3,123,493
09 Mar 22	22.00000 -0.14	23.17	21.43	22.90	2,433,462
08 Mar 22	22.14000 -1.58	24.10	21.89	23.63	2,732,970
07 Mar 22	23.72000 +0.91	24.26	22.61	22.69	4,154,250
04 Mar 22	22.81000 +0.05	23.20	21.67	22.71	2,571,207
03 Mar 22	22.76000 -0.20	23.46	22.61	23.20	1,206,572
02 Mar 22	22.96000 +0.45	23.67	22.48	22.48	2,326,706
01 Mar 22	22.51000 -0.43	23.59	22.48	22.96	2,325,968
28 Feb 22	22.94000 +1.14	23.06	21.40	21.54	2,739,389
25 Feb 22	21.80000 +1.12	21.80	20.71	20.89	1,731,160
24 Feb 22	20.68000 +0.20	20.72	19.23	19.44	3,083,589
23 Feb 22	20.48000 -0.47	21.44	20.22	21.10	1,900,171
22 Feb 22	20.95000 +0.31	21.14	19.73	20.00	2,070,329
21 Feb 22	20.64000 -0.39	21.35	20.57	21.15	1,888,315
18 Feb 22	21.03000 +0.19	21.50	20.86	20.90	2,208,904
17 Feb 22	20.84000 +0.45	21.18	20.37	20.40	2,732,699
16 Feb 22	20.39000 +0.52	20.39	19.79	19.97	1,208,037
15 Feb 22	19.86500 -0.09	20.27	19.58	19.89	1,740,522
14 Feb 22	19.96000 -0.45	20.44	19.83	20.05	1,886,819
11 Feb 22	20.41000 +0.48	20.53	19.68	19.72	1,786,599
10 Feb 22	19.93000 +0.03	20.13	19.59	19.95	1,416,793
09 Feb 22	19.90000 +0.84	20.15	19.14	19.21	3,540,372
08 Feb 22	19.06000 +0.35	19.47	18.85	18.92	1,859,429
07 Feb 22	18.71000 +0.06	19.39	18.48	18.91	1,686,247
04 Feb 22	18.65000 +0.42	18.70	17.29	18.35	2,777,815
03 Feb 22	18.22500 +0.72	18.34	17.58	17.63	3,085,339
02 Feb 22	17.50500 +0.24	17.83	17.38	17.42	1,226,966
01 Feb 22	17.26000 +0.53	17.26	16.77	16.88	871,483
31 Jan 22	16.73000 -0.45	17.40	16.68	17.36	967,421
28 Jan 22	17.18000 -0.14	17.39	16.76	17.26	829,333
27 Jan 22	17.32000 -0.17	17.51	17.13	17.24	957,688
26 Jan 22	17.49000 +0.97	17.62	16.85	16.90	1,410,717
25 Jan 22	16.52500 +0.32	16.58	15.82	16.31	1,482,219
24 Jan 22	16.21000 -0.79	16.80	15.98	16.80	1,647,284
21 Jan 22	16.99500 -0.51	17.31	16.61	17.19	1,271,671
20 Jan 22	17.50500 -0.15	17.67	17.38	17.56	1,020,432
19 Jan 22	17.65500 -1.26	18.60	16.95	18.50	3,179,049
18 Jan 22	18.92000 +0.81	18.97	18.00	18.06	1,940,839
17 Jan 22	18.11500 +0.15	18.28	17.97	18.06	1,043,545
14 Jan 22	17.97000 +0.32	18.06	17.51	17.79	1,415,918
13 Jan 22	17.65000 +0.67	17.82	17.09	17.18	1,611,230
12 Jan 22	16.97500 +0.53	17.18	16.35	16.60	1,577,740
11 Jan 22	16.44000 +0.25	16.55	16.13	16.30	760,494
10 Jan 22	16.19000 -0.05	16.61	16.07	16.38	971,066
07 Jan 22	16.24000 +0.24	16.25	15.90	15.91	659,201
06 Jan 22	15.99500 -0.13	16.14	15.76	15.88	718,888
05 Jan 22	16.12500 +0.43	16.21	15.56	15.60	1,170,093
04 Jan 22	15.69500 +0.59	15.84	15.12	15.18	1,396,186
03 Jan 22	15.10000 -0.09	15.31	15.01	15.31	967,288
30 Dec 21	15.18500 -0.02	15.30	15.08	15.20	344,491
29 Dec 21	15.20500 -0.09	15.33	15.10	15.27	454,288
28 Dec 21	15.29500 -0.04	15.57	15.24	15.35	528,779
27 Dec 21	15.33500 +0.37	15.40	14.94	14.95	612,056
23 Dec 21	14.96500 +0.15	15.13	14.80	14.84	630,269
22 Dec 21	14.81500 -0.62	15.46	14.61	15.36	2,121,348
21 Dec 21	15.43500 -0.03	15.73	15.35	15.69	637,625
20 Dec 21	15.47000 -0.32	15.82	15.31	15.50	1,000,590
17 Dec 21	15.79000 -0.53	16.32	15.70	16.25	3,356,815
16 Dec 21	16.31500 +0.19	16.55	16.16	16.40	952,777
15 Dec 21	16.12000 -0.21	16.43	16.11	16.30	712,564
14 Dec 21	16.33000 +0.31	16.53	16.05	16.05	1,275,048
13 Dec 21	16.02500 +0.00	16.39	15.97	16.15	941,313
10 Dec 21	16.02000 +0.28	16.14	15.52	15.65	1,005,415
09 Dec 21	15.74500 +0.03	15.94	15.60	15.77	486,988
08 Dec 21	15.71500 -0.19	16.10	15.61	15.87	1,047,714
07 Dec 21	15.91000 +0.86	15.93	15.16	15.20	1,310,846
06 Dec 21	15.05000 -0.70	15.90	15.05	15.87	1,551,582
03 Dec 21	15.75500 +0.26	15.95	15.58	15.68	1,231,461
02 Dec 21	15.50000 +0.12	15.54	15.06	15.20	1,091,680
01 Dec 21	15.38000 +0.36	15.96	15.02	15.21	1,490,835
30 Nov 21	15.02500 -0.01	15.39	14.75	14.80	1,388,013
29 Nov 21	15.03000 +0.42	15.35	14.89	14.99	1,143,415
26 Nov 21	14.61000 -0.92	15.15	14.60	15.15	1,408,796
25 Nov 21	15.53000 +0.10	15.62	15.41	15.55	369,108
24 Nov 21	15.42500 -0.13	15.62	15.27	15.50	960,926
23 Nov 21	15.55000 -0.26	15.81	15.38	15.48	1,145,738
22 Nov 21	15.81500 +0.71	15.84	14.91	15.09	1,412,634
19 Nov 21	15.10000 -0.05	15.51	14.98	15.18	983,863
18 Nov 21	15.15000 -0.11	15.53	15.01	15.26	1,063,697
17 Nov 21	15.26000 +0.64	15.35	14.62	14.62	1,609,231
16 Nov 21	14.62500 -0.15	14.99	14.57	14.78	888,720
15 Nov 21	14.78000 +0.30	14.79	14.37	14.52	944,291
12 Nov 21	14.48000 -0.08	15.20	14.43	14.59	1,719,754
11 Nov 21	14.56000 -0.74	14.97	13.41	14.86	5,378,350
10 Nov 21	15.30000 +0.07	15.38	15.07	15.30	748,420
09 Nov 21	15.23500 -0.04	15.50	15.07	15.21	891,580
08 Nov 21	15.27000 +0.19	15.35	15.09	15.17	708,296
05 Nov 21	15.08000 -0.27	15.44	14.97	15.31	832,200
04 Nov 21	15.35000 +0.09	15.55	15.14	15.41	1,065,173
03 Nov 21	15.26500 +0.48	15.45	14.78	14.80	1,178,832
02 Nov 21	14.79000 -0.50	15.32	14.69	15.25	1,565,910
01 Nov 21	15.29000 +0.39	15.34	14.98	15.00	1,286,870
29 Oct 21	14.89500 +0.11	15.23	14.47	14.70	1,554,754
28 Oct 21	14.78500 +0.56	14.81	13.93	14.35	2,567,444
27 Oct 21	14.22000 +0.88	14.32	13.36	13.47	2,352,790
26 Oct 21	13.34000 -0.72	14.30	12.70	14.09	4,371,969
25 Oct 21	14.06500 +0.23	14.20	13.84	13.85	906,519
22 Oct 21	13.83500 +0.34	13.90	13.44	13.49	682,128
21 Oct 21	13.49500 -0.14	13.68	13.40	13.45	657,223
20 Oct 21	13.63500 -0.09	13.66	13.18	13.65	1,167,155
19 Oct 21	13.72500 -0.46	14.26	13.64	14.22	1,129,346
18 Oct 21	14.19000 +0.11	14.24	13.86	14.03	667,328
15 Oct 21	14.07500 +0.06	14.35	13.99	14.07	975,757
14 Oct 21	14.01500 -0.13	14.52	13.91	14.23	855,839
13 Oct 21	14.14500 -0.23	14.51	14.06	14.41	841,010
12 Oct 21	14.38000 -0.13	14.50	14.09	14.32	1,066,245
11 Oct 21	14.51000 +0.51	14.52	13.94	14.02	1,174,101
08 Oct 21	14.00000 +0.13	14.21	13.87	13.87	1,134,518
07 Oct 21	13.87000 +0.38	13.88	13.52	13.78	831,582
06 Oct 21	13.49500 -0.45	13.81	13.23	13.81	1,422,039
05 Oct 21	13.95000 +0.16	13.98	13.68	13.88	1,013,227
04 Oct 21	13.78500 +0.03	14.07	13.71	13.77	1,262,135
01 Oct 21	13.75000 -0.20	13.75	13.28	13.61	1,299,566
30 Sep 21	13.95500 +0.42	13.98	13.51	13.62	1,107,095
29 Sep 21	13.53500 +0.14	13.70	13.43	13.45	717,681
28 Sep 21	13.39500 -0.45	13.91	13.35	13.80	1,387,994
27 Sep 21	13.84500 +0.76	13.95	13.39	13.50	2,077,275
24 Sep 21	13.09000 +0.11	13.25	12.94	12.95	1,051,482
23 Sep 21	12.97500 +0.15	13.15	12.84	12.98	808,230
22 Sep 21	12.83000 +0.48	12.86	12.49	12.65	877,967
21 Sep 21	12.35000 +0.11	12.55	12.23	12.34	849,747
20 Sep 21	12.24500 -0.47	12.49	12.04	12.45	1,293,729
17 Sep 21	12.71000 -0.61	13.42	12.71	13.35	3,089,165
16 Sep 21	13.32000 +0.40	13.45	12.91	12.94	2,147,023
15 Sep 21	12.91500 +0.44	13.02	12.43	12.48	2,095,005
14 Sep 21	12.47500 -0.10	12.60	12.41	12.54	717,047
13 Sep 21	12.58000 +0.42	12.60	12.15	12.18	1,285,578
10 Sep 21	12.16000 +0.19	12.26	11.86	11.99	836,403
09 Sep 21	11.97000 +0.06	12.01	11.53	11.85	1,017,443
08 Sep 21	11.91500 -0.27	12.15	11.91	12.14	998,516
07 Sep 21	12.18000 -0.32	12.65	12.15	12.49	1,009,354
06 Sep 21	12.50500 +0.28	12.64	12.33	12.41	874,916
03 Sep 21	12.22500 -0.02	12.48	12.14	12.16	897,450
02 Sep 21	12.25000 +0.25	12.39	11.98	12.01	1,113,930
01 Sep 21	12.00000 -0.07	12.22	11.91	12.21	1,027,892
31 Aug 21	12.07000 -0.03	12.33	12.02	12.14	796,296
30 Aug 21	12.10000 +0.00	12.27	12.07	12.15	567,839
27 Aug 21	12.10500 +0.17	12.15	11.89	11.91	947,971
26 Aug 21	11.93500 -0.10	12.09	11.90	12.00	547,873
25 Aug 21	12.04000 +0.34	12.06	11.64	11.75	1,171,891
24 Aug 21	11.70000 +0.25	11.84	11.48	11.49	832,880
23 Aug 21	11.45000 +0.23	11.58	11.31	11.39	772,801
20 Aug 21	11.21500 +0.07	11.28	11.10	11.15	1,081,770
19 Aug 21	11.14000 +0.01	11.23	10.91	10.95	1,528,605
18 Aug 21	11.13500 +0.11	11.26	10.97	11.15	1,248,998
17 Aug 21	11.02000 -0.48	11.45	10.95	11.45	2,522,534
16 Aug 21	11.50000 -0.32	12.07	11.44	11.73	1,781,500
13 Aug 21	11.82000 -0.19	12.09	11.44	12.00	3,162,209
12 Aug 21	12.01000 -1.03	13.14	11.94	13.10	4,612,690
11 Aug 21	13.04000 +0.06	13.23	12.86	13.08	997,144
10 Aug 21	12.98000 +0.61	13.07	12.31	12.40	1,873,699
09 Aug 21	12.37000 +0.28	12.40	12.03	12.08	693,482
06 Aug 21	12.09000 +0.03	12.30	12.03	12.13	501,552
05 Aug 21	12.06500 -0.33	12.35	12.01	12.25	806,939
04 Aug 21	12.39000 +0.07	12.61	12.27	12.42	1,336,694
03 Aug 21	12.32500 +0.46	12.34	11.67	11.88	1,964,450
02 Aug 21	11.86500 -0.23	12.21	11.82	12.20	829,004
30 Jul 21	12.09500 -0.09	12.20	11.89	12.10	782,357
29 Jul 21	12.18500 -0.05	12.39	12.10	12.31	779,518
28 Jul 21	12.23500 -0.08	12.34	12.14	12.32	389,330
27 Jul 21	12.31500 +0.01	12.31	12.10	12.23	595,512
26 Jul 21	12.30000 +0.18	12.34	12.07	12.09	567,690
23 Jul 21	12.12500 +0.37	12.27	11.94	11.95	992,809
22 Jul 21	11.75500 -0.14	12.09	11.73	11.98	673,311
21 Jul 21	11.90000 +0.14	12.08	11.62	11.96	1,186,482
20 Jul 21	11.76000 +0.06	12.12	11.43	11.90	2,045,507
19 Jul 21	11.70500 -0.44	12.09	11.65	12.06	1,375,811
16 Jul 21	12.14000 -0.18	12.57	12.01	12.39	1,057,468
15 Jul 21	12.32500 -0.07	12.53	12.10	12.34	879,624
14 Jul 21	12.40000 +0.26	12.59	12.09	12.11	652,432
13 Jul 21	12.13500 -0.14	12.35	12.05	12.27	692,792
12 Jul 21	12.27500 -0.14	12.47	12.06	12.43	926,833
09 Jul 21	12.41000 +0.44	12.48	12.03	12.05	1,149,985
08 Jul 21	11.97000 -0.39	12.21	11.85	12.20	1,277,595
07 Jul 21	12.36500 -0.11	12.69	12.02	12.62	2,116,116
06 Jul 21	12.47500 -0.39	13.35	12.34	12.91	2,860,787
05 Jul 21	12.87000 +0.64	12.89	12.22	12.22	1,796,969
02 Jul 21	12.22500 +0.21	12.28	11.97	12.00	1,158,684
01 Jul 21	12.01500 +0.54	12.04	11.56	11.59	1,374,873
30 Jun 21	11.48000 +0.41	11.64	11.11	11.26	1,397,794
29 Jun 21	11.06500 -0.22	11.39	10.92	11.29	1,671,738
28 Jun 21	11.28000 -0.19	11.53	11.17	11.44	1,094,835
25 Jun 21	11.46500 -0.57	11.99	11.44	11.99	1,997,553
24 Jun 21	12.03500 +0.40	12.07	11.59	11.66	1,217,364
23 Jun 21	11.63000 -0.18	11.85	11.60	11.77	621,275
22 Jun 21	11.81000 +0.06	12.05	11.59	12.00	1,364,342
21 Jun 21	11.75000 +0.63	11.81	11.03	11.23	1,700,303
18 Jun 21	11.12500 -0.44	11.60	11.02	11.54	2,322,642
17 Jun 21	11.57000 -0.33	11.94	11.55	11.81	933,953
16 Jun 21	11.90000 +0.06	12.08	11.77	12.00	540,000
15 Jun 21	11.83500 -0.15	12.10	11.73	11.99	886,787
14 Jun 21	11.98500 -0.08	12.60	11.98	12.43	1,328,147
11 Jun 21	12.06000 +0.79	12.18	11.66	11.70	1,765,042
10 Jun 21	11.27500 -0.25	11.50	11.15	11.50	1,269,876
09 Jun 21	11.52000 -0.17	11.73	11.52	11.66	464,571
08 Jun 21	11.69500 -0.37	12.07	11.53	12.07	1,213,743
07 Jun 21	12.06500 +0.26	12.29	11.81	11.84	1,676,620
04 Jun 21	11.80500 +0.44	11.82	11.30	11.30	1,718,917
03 Jun 21	11.37000 -0.11	11.49	11.23	11.49	506,027
02 Jun 21	11.47500 +0.11	11.59	11.40	11.44	808,367
01 Jun 21	11.37000 +0.02	11.53	11.32	11.44	1,156,401
31 May 21	11.35000 +0.00	11.46	11.22	11.25	845,434
28 May 21	11.35000 +0.01	11.54	11.28	11.45	1,319,328
27 May 21	11.34500 +0.57	11.41	10.75	10.82	3,795,981
26 May 21	10.78000 +0.56	10.89	10.22	10.22	2,988,795
25 May 21	10.21500 +0.35	10.22	10.01	10.15	1,751,121
21 May 21	9.86400 +0.24	9.86	9.57	9.70	1,145,711
20 May 21	9.62600 +0.05	9.67	9.51	9.65	764,862
19 May 21	9.57200 -0.22	9.85	9.48	9.76	990,754
18 May 21	9.79200 -0.11	10.01	9.69	10.00	1,507,858
17 May 21	9.90400 -0.01	9.99	9.80	9.93	897,742
14 May 21	9.91200 -0.18	10.22	9.84	10.07	1,303,811
13 May 21	10.09500 -0.56	10.55	10.00	10.51	1,497,233
12 May 21	10.66000 +0.32	10.94	10.35	10.37	3,343,006
11 May 21	10.33500 -0.28	10.65	10.07	10.65	1,347,294
10 May 21	10.62000 +0.39	10.64	10.23	10.28	2,307,042
07 May 21	10.23000 +0.14	10.26	9.92	10.10	1,486,000
06 May 21	10.08500 +0.22	10.18	9.91	9.98	1,959,304
05 May 21	9.86200 +0.73	9.88	9.20	9.20	2,324,977
04 May 21	9.13600 -0.25	9.43	9.14	9.36	1,106,285
03 May 21	9.38400 +0.16	9.43	9.24	9.28	858,515
30 Apr 21	9.22600 +0.03	9.35	9.12	9.12	848,338
29 Apr 21	9.19200 -0.03	9.35	9.13	9.24	928,293
28 Apr 21	9.21800 +0.31	9.31	8.88	8.90	1,708,302
27 Apr 21	8.91000 +0.03	8.95	8.72	8.86	1,117,740
26 Apr 21	8.88400 +0.47	8.94	8.35	8.39	1,869,862
23 Apr 21	8.41600 -0.06	8.47	8.29	8.44	608,435
22 Apr 21	8.47400 +0.02	8.59	8.34	8.51	847,513
21 Apr 21	8.45800 +0.15	8.53	8.20	8.40	904,655
20 Apr 21	8.31200 -0.09	8.84	8.31	8.67	1,321,143
19 Apr 21	8.40000 -0.12	8.58	8.39	8.55	655,538
16 Apr 21	8.52200 +0.10	8.63	8.43	8.47	947,270
15 Apr 21	8.42400 +0.05	8.52	8.32	8.40	951,194
14 Apr 21	8.37400 +0.07	8.38	8.15	8.30	682,334
13 Apr 21	8.30400 -0.05	8.42	8.18	8.39	642,301
12 Apr 21	8.35200 +0.12	8.44	8.16	8.20	1,099,303
09 Apr 21	8.23400 -0.27	8.55	8.21	8.52	1,507,950
08 Apr 21	8.50000 -0.26	8.80	8.49	8.75	1,284,673
07 Apr 21	8.75800 +0.11	8.95	8.72	8.74	1,239,065
06 Apr 21	8.65200 +0.14	8.95	8.63	8.65	1,357,401
01 Apr 21	8.51000 +0.04	8.62	8.42	8.54	560,214
31 Mar 21	8.47200 -0.19	8.67	8.46	8.65	613,512
30 Mar 21	8.65800 +0.16	8.68	8.51	8.52	659,277
29 Mar 21	8.50000 +0.02	8.63	8.33	8.50	511,195
26 Mar 21	8.48200 +0.22	8.50	8.21	8.34	965,746
25 Mar 21	8.26200 -0.20	8.44	8.03	8.42	1,298,595
24 Mar 21	8.45800 +0.10	8.48	8.20	8.28	697,027
23 Mar 21	8.36000 -0.12	8.42	8.17	8.42	1,251,302
22 Mar 21	8.48000 -0.06	8.57	8.39	8.47	762,982
19 Mar 21	8.53600 -0.10	8.61	8.36	8.58	1,541,026
18 Mar 21	8.63600 +0.08	8.71	8.49	8.56	1,176,279
17 Mar 21	8.56000 -0.11	8.74	8.47	8.70	1,183,042
16 Mar 21	8.66600 -0.05	8.85	8.60	8.78	1,154,691
15 Mar 21	8.71600 -0.45	9.22	8.69	9.19	1,924,356
12 Mar 21	9.16200 -0.13	9.54	9.10	9.32	1,380,707
11 Mar 21	9.29000 +0.24	9.56	8.81	8.88	2,250,758
10 Mar 21	9.05400 -0.94	9.97	8.97	9.97	3,918,167
09 Mar 21	9.99200 +0.07	10.36	9.68	9.94	2,763,638
08 Mar 21	9.92000 +0.27	9.93	9.65	9.70	983,191
05 Mar 21	9.64800 +0.10	9.74	9.38	9.50	586,269
04 Mar 21	9.54800 -0.14	9.71	9.45	9.63	703,791
03 Mar 21	9.68800 +0.07	9.92	9.59	9.65	1,179,394
02 Mar 21	9.62000 +0.06	9.73	9.50	9.55	751,717
01 Mar 21	9.56000 +0.32	9.63	9.30	9.40	954,110
26 Feb 21	9.23800 -0.01	9.30	9.03	9.16	1,024,136
25 Feb 21	9.24600 +0.24	9.46	8.99	9.07	1,487,773
24 Feb 21	9.00400 +0.21	9.05	8.74	8.74	1,306,861
23 Feb 21	8.79800 -0.07	9.00	8.57	8.86	1,454,789
22 Feb 21	8.86600 +0.07	8.90	8.62	8.74	1,265,671
19 Feb 21	8.80000 +0.41	8.99	8.33	8.40	3,059,716
18 Feb 21	8.39400 -1.40	8.91	8.11	8.50	7,938,491
17 Feb 21	9.79600 -0.22	10.10	9.75	10.04	947,031
16 Feb 21	10.01500 +0.06	10.06	9.83	9.98	746,647
15 Feb 21	9.95200 +0.15	9.99	9.81	9.96	666,491
12 Feb 21	9.79800 -0.14	9.94	9.72	9.88	1,006,214
11 Feb 21	9.93400 +0.17	10.03	9.59	9.67	1,334,951
10 Feb 21	9.76600 +0.10	9.90	9.53	9.73	1,012,417
09 Feb 21	9.67000 +0.01	9.82	9.54	9.66	1,174,767
08 Feb 21	9.65800 +0.31	9.77	9.41	9.50	1,362,967
05 Feb 21	9.35000 +0.35	9.44	9.01	9.01	1,418,676
04 Feb 21	8.99800 +0.01	9.07	8.81	8.98	876,603
03 Feb 21	8.98600 -0.15	9.23	8.93	9.22	827,538
02 Feb 21	9.13200 +0.07	9.37	9.05	9.25	770,661
01 Feb 21	9.06600 -0.26	9.39	9.01	9.38	1,890,872
29 Jan 21	9.33000 -0.37	9.81	9.33	9.55	1,473,106
28 Jan 21	9.70000 -0.02	9.81	9.45	9.55	916,053
27 Jan 21	9.72200 -0.02	9.85	9.57	9.76	1,157,097
26 Jan 21	9.74400 +0.14	9.86	9.58	9.65	500,531
25 Jan 21	9.60000 -0.38	10.19	9.50	10.00	1,179,713
22 Jan 21	9.98000 -0.07	10.05	9.81	10.00	797,557
21 Jan 21	10.04500 +0.02	10.16	9.95	10.10	742,399
20 Jan 21	10.02000 +0.31	10.15	9.79	9.83	1,179,823
19 Jan 21	9.70800 -0.19	10.05	9.70	9.96	980,910
18 Jan 21	9.90200 +0.17	9.92	9.62	9.72	726,602
15 Jan 21	9.72800 -0.22	9.91	9.66	9.84	1,104,803
14 Jan 21	9.94400 +0.24	10.10	9.69	9.74	1,255,767
13 Jan 21	9.70000 +0.00	10.05	9.60	9.68	1,512,146
12 Jan 21	9.69800 -0.08	9.90	9.61	9.84	1,022,851
11 Jan 21	9.78000 -0.08	9.97	9.64	9.82	1,361,948
08 Jan 21	9.85600 -0.58	10.40	9.77	10.40	2,694,916
07 Jan 21	10.44000 +0.85	10.44	9.33	9.75	4,653,879
06 Jan 21	9.58800 +0.60	9.82	8.92	9.08	3,059,113
05 Jan 21	8.98800 +0.51	8.99	8.47	8.50	2,552,796
04 Jan 21	8.48000 +0.69	8.51	7.85	7.87	2,732,259
30 Dec 20	7.78800 +0.17	7.86	7.63	7.63	702,220
29 Dec 20	7.62000 -0.23	7.94	7.60	7.91	989,307
28 Dec 20	7.84800 +0.23	7.91	7.69	7.70	905,623
23 Dec 20	7.61800 +0.05	7.68	7.49	7.58	753,975
22 Dec 20	7.57200 +0.08	7.72	7.50	7.56	926,108
21 Dec 20	7.49600 -0.14	7.64	7.38	7.60	1,535,325
18 Dec 20	7.63800 -0.20	7.80	7.53	7.60	2,213,086
17 Dec 20	7.84200 -0.02	7.96	7.70	7.87	1,165,264
16 Dec 20	7.86600 +0.02	8.00	7.78	7.88	807,418
15 Dec 20	7.84200 +0.16	7.86	7.69	7.70	844,008
14 Dec 20	7.67800 +0.04	7.79	7.60	7.72	1,052,311
11 Dec 20	7.63400 -0.36	8.03	7.59	8.00	1,883,156
10 Dec 20	7.99600 -0.05	8.09	7.88	8.04	903,471
09 Dec 20	8.04400 -0.05	8.29	8.04	8.17	878,764
08 Dec 20	8.09800 -0.26	8.44	8.05	8.40	1,173,742
07 Dec 20	8.36200 +0.50	8.39	7.87	7.89	1,855,223
04 Dec 20	7.85800 +0.02	8.05	7.83	7.84	1,198,952
03 Dec 20	7.83400 -0.03	7.94	7.72	7.90	976,598
02 Dec 20	7.86400 +0.00	7.97	7.65	7.86	1,530,864
01 Dec 20	7.86800 +0.31	7.87	7.63	7.70	1,097,455
30 Nov 20	7.55400 -0.20	7.90	7.55	7.75	1,257,428
27 Nov 20	7.75600 +0.26	8.02	7.72	7.81	1,916,585
26 Nov 20	7.50000 -0.25	7.68	7.46	7.67	1,179,893
25 Nov 20	7.74800 +0.46	7.76	7.23	7.31	2,355,366
24 Nov 20	7.29000 +0.22	7.35	7.12	7.16	1,758,724
23 Nov 20	7.07000 +0.12	7.21	6.95	6.95	1,329,156
20 Nov 20	6.95400 +0.07	7.03	6.73	6.82	1,122,811
19 Nov 20	6.88000 -0.11	6.97	6.73	6.97	1,642,787
18 Nov 20	6.99000 +0.13	7.06	6.80	6.85	1,704,324
17 Nov 20	6.86000 +0.13	6.86	6.56	6.72	1,399,593
16 Nov 20	6.72800 +0.47	6.76	6.31	6.31	2,556,897
13 Nov 20	6.25800 +0.11	6.32	5.86	5.96	1,845,345
12 Nov 20	6.15200 -0.09	6.31	5.94	6.07	1,738,205
11 Nov 20	6.24200 +0.11	6.39	6.06	6.17	1,721,012
10 Nov 20	6.13000 +0.30	6.13	5.87	5.90	1,861,755
09 Nov 20	5.83000 +0.17	6.03	5.69	5.82	1,815,775
06 Nov 20	5.66000 -0.09	5.93	5.66	5.75	1,084,628
05 Nov 20	5.75000 +0.03	5.77	5.61	5.77	1,378,836
04 Nov 20	5.71800 -0.25	5.99	5.66	5.95	2,093,054
03 Nov 20	5.96400 +0.02	6.15	5.94	6.05	986,396
02 Nov 20	5.94600 +0.19	5.95	5.73	5.80	740,889
30 Oct 20	5.75200 -0.08	5.86	5.67	5.74	926,428
29 Oct 20	5.83600 -0.01	5.91	5.67	5.82	899,062
28 Oct 20	5.84200 -0.25	6.01	5.78	6.00	1,375,933
27 Oct 20	6.09000 -0.11	6.24	6.03	6.23	586,883
26 Oct 20	6.19600 -0.15	6.36	6.10	6.25	1,103,139
23 Oct 20	6.35000 +0.15	6.44	6.19	6.19	870,593
22 Oct 20	6.20200 +0.05	6.22	6.03	6.09	961,267
21 Oct 20	6.15200 -0.16	6.37	6.12	6.37	1,019,050
20 Oct 20	6.31400 -0.02	6.45	6.23	6.30	972,429
19 Oct 20	6.33200 -0.21	6.65	6.28	6.55	916,790
16 Oct 20	6.54400 +0.07	6.58	6.42	6.49	1,163,112
15 Oct 20	6.47000 -0.18	6.55	6.40	6.55	1,337,992
14 Oct 20	6.65200 +0.01	6.68	6.52	6.59	683,136
13 Oct 20	6.64600 -0.25	6.95	6.62	6.95	1,374,220
12 Oct 20	6.89800 -0.17	7.14	6.86	7.11	1,587,265
09 Oct 20	7.06400 -0.06	7.26	7.06	7.12	1,395,833
08 Oct 20	7.12600 +0.03	7.38	7.10	7.25	1,668,562
07 Oct 20	7.10000 +0.07	7.24	7.05	7.21	2,082,673
06 Oct 20	7.02800 +0.05	7.27	7.03	7.27	2,327,554
05 Oct 20	6.98000 +0.88	7.29	6.76	6.76	6,996,300
02 Oct 20	6.10200 +0.12	6.11	5.86	5.91	1,208,469
01 Oct 20	5.98600 +0.11	6.09	5.74	5.94	1,507,921
30 Sep 20	5.87800 +0.20	5.96	5.63	5.63	1,236,193
29 Sep 20	5.67800 +0.02	5.74	5.60	5.62	572,938
28 Sep 20	5.66200 +0.18	5.69	5.56	5.60	615,465
25 Sep 20	5.47800 -0.06	5.64	5.45	5.57	674,280
24 Sep 20	5.53400 +0.03	5.58	5.36	5.40	911,719
23 Sep 20	5.50600 +0.21	5.56	5.31	5.41	958,981
22 Sep 20	5.30000 +0.08	5.45	5.13	5.31	1,342,143
21 Sep 20	5.22400 -0.56	5.75	5.20	5.75	2,753,410
18 Sep 20	5.78600 -0.10	5.90	5.75	5.90	1,023,454
17 Sep 20	5.88200 -0.01	5.97	5.82	5.84	757,776
16 Sep 20	5.89200 +0.03	5.92	5.77	5.80	871,812
15 Sep 20	5.86400 +0.11	5.91	5.73	5.82	936,720
14 Sep 20	5.75400 +0.05	5.83	5.65	5.76	706,560
11 Sep 20	5.70600 +0.04	5.72	5.59	5.70	935,323
10 Sep 20	5.66800 -0.02	5.77	5.63	5.72	742,993
09 Sep 20	5.68400 -0.03	5.73	5.65	5.69	558,238
08 Sep 20	5.71800 -0.05	5.86	5.65	5.80	776,503
07 Sep 20	5.77200 -0.03	5.90	5.74	5.90	728,470
04 Sep 20	5.80400 +0.11	5.87	5.65	5.68	915,285
03 Sep 20	5.69000 +0.01	5.94	5.68	5.73	1,010,774
02 Sep 20	5.68000 -0.06	5.87	5.68	5.78	1,185,508
01 Sep 20	5.73800 -0.10	5.92	5.60	5.92	1,990,904
31 Aug 20	5.83600 -0.08	6.03	5.80	5.94	2,135,509
28 Aug 20	5.92000 -0.24	6.21	5.91	6.18	2,039,260
27 Aug 20	6.16400 -0.21	6.35	6.07	6.35	1,359,013
26 Aug 20	6.37200 -0.02	6.44	6.29	6.38	618,873
25 Aug 20	6.39000 -0.13	6.64	6.36	6.55	814,314
24 Aug 20	6.52000 +0.36	6.54	6.23	6.25	1,342,488
21 Aug 20	6.16000 -0.03	6.27	6.05	6.25	802,030
20 Aug 20	6.18800 -0.36	6.47	6.16	6.47	1,487,418
19 Aug 20	6.54800 +0.14	6.71	6.36	6.40	1,317,667
18 Aug 20	6.40400 +0.26	6.60	6.08	6.15	1,945,727
17 Aug 20	6.14000 +0.09	6.25	5.84	6.00	2,292,106
14 Aug 20	6.05000 -0.23	6.30	6.01	6.30	1,692,960
13 Aug 20	6.28200 -0.65	7.02	6.04	6.75	3,627,968
12 Aug 20	6.92800 -0.07	7.03	6.84	6.95	1,075,466
11 Aug 20	6.99800 +0.20	7.04	6.87	6.87	1,871,770
10 Aug 20	6.79600 +0.32	6.80	6.45	6.47	1,280,571
07 Aug 20	6.48000 +0.04	6.49	6.27	6.43	682,800
06 Aug 20	6.44000 +0.12	6.51	6.25	6.32	988,041
05 Aug 20	6.32000 +0.34	6.32	5.97	5.97	1,354,097
04 Aug 20	5.98000 +0.23	6.00	5.71	5.84	1,612,228
03 Aug 20	5.74800 +0.13	5.75	5.56	5.70	716,269
31 Jul 20	5.61400 -0.03	5.72	5.57	5.61	920,011
30 Jul 20	5.64200 -0.17	5.83	5.53	5.80	965,174
29 Jul 20	5.81000 -0.09	5.88	5.78	5.86	634,568
28 Jul 20	5.89600 -0.06	6.00	5.84	5.92	458,288
27 Jul 20	5.95400 -0.22	6.13	5.88	6.10	880,540
24 Jul 20	6.17000 -0.06	6.21	6.10	6.16	533,024
23 Jul 20	6.23200 +0.00	6.32	6.14	6.23	517,156
22 Jul 20	6.23600 -0.14	6.47	6.14	6.38	739,384
21 Jul 20	6.37400 +0.26	6.47	6.14	6.14	1,067,885
20 Jul 20	6.11600 -0.14	6.22	6.07	6.21	560,348
17 Jul 20	6.25200 +0.02	6.25	6.11	6.22	503,417
16 Jul 20	6.23400 -0.03	6.35	6.21	6.23	758,797
15 Jul 20	6.26000 +0.02	6.36	6.16	6.28	1,020,284
14 Jul 20	6.23600 +0.20	6.24	5.92	5.96	1,376,615
13 Jul 20	6.04000 +0.43	6.13	5.72	5.72	2,064,655
10 Jul 20	5.61200 +0.01	5.61	5.48	5.54	1,128,468
09 Jul 20	5.60400 -0.17	5.84	5.59	5.84	1,400,009
08 Jul 20	5.77600 -0.17	5.92	5.74	5.90	856,017
07 Jul 20	5.94800 +0.07	5.98	5.79	5.88	1,050,028
06 Jul 20	5.87400 +0.03	6.07	5.86	5.99	991,640
03 Jul 20	5.84200 +0.07	5.84	5.69	5.79	484,738
02 Jul 20	5.77200 +0.19	5.89	5.65	5.75	1,190,325
01 Jul 20	5.58000 -0.04	5.71	5.51	5.55	820,646
30 Jun 20	5.62200 -0.07	5.77	5.54	5.74	1,161,316
29 Jun 20	5.69200 +0.10	5.76	5.56	5.60	764,450
26 Jun 20	5.59200 -0.11	5.72	5.55	5.72	1,138,708
25 Jun 20	5.70000 -0.06	5.83	5.61	5.80	1,584,422
24 Jun 20	5.76400 -0.35	6.19	5.76	6.10	1,603,026
23 Jun 20	6.11000 +0.12	6.23	6.02	6.08	648,614
22 Jun 20	5.99400 -0.16	6.17	5.94	6.13	1,137,436
19 Jun 20	6.15800 -0.07	6.30	6.08	6.30	1,678,681
18 Jun 20	6.22600 -0.15	6.40	6.13	6.35	933,535
17 Jun 20	6.37200 -0.14	6.61	6.32	6.54	934,966
16 Jun 20	6.51400 +0.25	6.70	6.26	6.46	1,818,299
15 Jun 20	6.26000 -0.16	6.30	6.09	6.25	1,379,045
12 Jun 20	6.42000 -0.05	6.61	6.32	6.35	1,390,703
11 Jun 20	6.46800 -0.35	6.77	6.43	6.58	1,670,198
10 Jun 20	6.81800 -0.27	7.20	6.77	7.15	2,198,230
09 Jun 20	7.08800 -0.19	7.44	6.93	7.34	2,184,587
08 Jun 20	7.27400 +0.53	7.35	6.70	6.72	3,212,254
05 Jun 20	6.74600 +0.51	6.75	6.33	6.33	2,367,533
04 Jun 20	6.23200 +0.08	6.27	6.05	6.09	1,445,404
03 Jun 20	6.15600 +0.17	6.16	5.96	6.00	1,915,440
02 Jun 20	5.98400 +0.27	6.12	5.84	5.87	1,805,534
29 May 20	5.71400 -0.29	5.98	5.68	5.87	1,666,307
28 May 20	6.00200 +0.02	6.12	5.84	6.03	1,126,418
27 May 20	5.98000 +0.26	6.01	5.68	5.71	2,806,312
26 May 20	5.72000 +0.19	5.79	5.59	5.60	1,713,303
25 May 20	5.53000 +0.17	5.57	5.33	5.47	1,001,928
22 May 20	5.36400 -0.07	5.48	5.23	5.35	961,755
21 May 20	5.43200 -0.14	5.59	5.42	5.50	972,902
20 May 20	5.57000 +0.11	5.59	5.23	5.40	1,473,446
19 May 20	5.46000 -0.04	5.62	5.33	5.59	2,191,166
18 May 20	5.50000 +0.33	5.51	5.30	5.30	2,152,524
15 May 20	5.17400 +0.06	5.28	5.05	5.20	1,301,522
14 May 20	5.11600 -0.13	5.24	4.98	5.20	2,490,532
13 May 20	5.24800 -0.07	5.40	5.21	5.33	1,282,496
12 May 20	5.32200 -0.03	5.48	5.23	5.30	1,344,691
11 May 20	5.35000 -0.31	5.70	5.27	5.64	2,690,375
08 May 20	5.66000 -0.08	5.89	5.59	5.81	2,178,270
07 May 20	5.74200 +0.00	5.80	5.65	5.80	1,036,633
06 May 20	5.74600 -0.02	5.84	5.68	5.82	1,464,131
05 May 20	5.76600 +0.04	5.89	5.64	5.86	1,504,886
04 May 20	5.72200 -0.43	5.97	5.70	5.95	1,477,360
30 Apr 20	6.15000 -0.05	6.33	6.11	6.26	1,044,186
29 Apr 20	6.20200 +0.08	6.38	6.10	6.10	1,496,147
28 Apr 20	6.12600 +0.13	6.13	5.95	6.02	1,656,401
27 Apr 20	5.99600 +0.38	6.12	5.73	5.74	2,070,429
24 Apr 20	5.61600 -0.26	5.80	5.57	5.78	1,490,441
23 Apr 20	5.87200 +0.23	5.90	5.63	5.78	1,114,823
22 Apr 20	5.63800 +0.00	5.69	5.49	5.68	831,052
21 Apr 20	5.63800 -0.21	5.88	5.55	5.80	1,222,831
20 Apr 20	5.84400 -0.04	6.13	5.80	5.95	1,453,571
17 Apr 20	5.88000 +0.41	5.97	5.56	5.66	2,373,416
16 Apr 20	5.46600 +0.11	5.55	5.30	5.43	1,227,416
15 Apr 20	5.35400 -0.54	5.90	5.34	5.90	1,687,936
14 Apr 20	5.89000 +0.08	6.05	5.84	5.93	1,094,758
09 Apr 20	5.80800 +0.25	5.81	5.45	5.70	2,150,191
08 Apr 20	5.56000 -0.04	5.73	5.46	5.67	1,228,218
07 Apr 20	5.59800 +0.34	5.76	5.34	5.45	2,577,647
06 Apr 20	5.26000 +0.06	5.45	5.20	5.41	1,841,556
03 Apr 20	5.19600 -0.31	5.60	5.18	5.54	1,373,711
02 Apr 20	5.50600 +0.30	5.65	5.25	5.25	1,539,104
01 Apr 20	5.20200 -0.11	5.40	5.09	5.15	1,463,916
31 Mar 20	5.30800 -0.11	5.64	5.17	5.49	2,211,872
30 Mar 20	5.41400 +0.00	5.52	5.28	5.46	976,752
27 Mar 20	5.41000 -0.37	5.79	5.37	5.78	1,942,724
26 Mar 20	5.78000 +0.04	5.84	5.52	5.60	1,606,528
25 Mar 20	5.73800 -0.10	6.30	5.58	5.95	2,106,205
24 Mar 20	5.84200 +0.62	5.84	5.33	5.45	2,870,817
23 Mar 20	5.22000 -0.30	5.66	5.14	5.40	2,207,398
20 Mar 20	5.51800 -0.10	6.16	5.46	5.88	6,157,006
19 Mar 20	5.61800 -0.60	6.54	5.46	6.11	2,933,311
18 Mar 20	6.22000 +0.61	6.80	5.27	5.27	5,044,426
17 Mar 20	5.60600 +0.38	5.62	4.75	5.46	3,360,560
16 Mar 20	5.22600 -0.06	5.41	4.50	5.05	4,423,357
13 Mar 20	5.28200 +0.02	6.00	5.24	6.00	3,335,115
12 Mar 20	5.26000 -1.39	6.44	5.07	6.34	5,085,394
11 Mar 20	6.65000 +0.82	6.93	5.96	5.96	5,458,429
10 Mar 20	5.83000 +0.09	6.35	5.77	5.87	4,310,192
09 Mar 20	5.74000 -0.61	6.10	5.74	6.10	4,775,927
06 Mar 20	6.34800 -0.35	6.62	6.22	6.60	3,306,236
05 Mar 20	6.70000 -0.35	7.17	6.63	7.15	3,944,883
04 Mar 20	7.05400 -0.10	7.32	7.03	7.25	1,765,415
03 Mar 20	7.15400 -0.01	7.45	7.15	7.40	2,583,988
02 Mar 20	7.16000 -0.23	7.54	7.01	7.51	2,076,083
28 Feb 20	7.39000 -0.17	7.40	7.12	7.20	3,069,530
27 Feb 20	7.55600 -0.45	7.78	7.46	7.76	3,443,386
26 Feb 20	8.00800 +0.08	8.04	7.63	7.84	2,553,817
25 Feb 20	7.92400 -0.21	8.20	7.91	8.20	2,047,914
24 Feb 20	8.13600 -0.44	8.40	7.99	8.40	4,030,614
21 Feb 20	8.57600 -0.18	8.76	8.53	8.68	1,583,268
20 Feb 20	8.75800 -0.05	8.82	8.48	8.66	1,717,407
19 Feb 20	8.81200 +0.05	8.90	8.67	8.81	1,157,810
18 Feb 20	8.75800 -0.16	8.89	8.63	8.85	1,484,681
17 Feb 20	8.92000 +0.02	9.02	8.86	8.99	993,191
14 Feb 20	8.89600 -0.15	9.12	8.88	9.03	1,475,322
13 Feb 20	9.04200 -0.08	9.17	8.78	9.08	2,026,854
12 Feb 20	9.12200 +0.09	9.31	9.00	9.03	1,831,743
11 Feb 20	9.02800 +0.07	9.03	8.81	8.97	1,872,310
10 Feb 20	8.96000 -0.11	9.12	8.91	9.05	1,333,094
07 Feb 20	9.07400 -0.26	9.38	9.07	9.34	2,053,167
06 Feb 20	9.33200 +0.14	9.50	9.30	9.30	2,104,468
05 Feb 20	9.19000 +0.16	9.26	8.96	8.99	1,894,158
04 Feb 20	9.03000 +0.23	9.08	8.82	8.87	1,868,126
03 Feb 20	8.80200 +0.00	9.10	8.68	9.06	1,956,919
31 Jan 20	8.80000 +0.13	9.10	8.70	8.72	3,582,752
30 Jan 20	8.66800 -0.12	8.89	8.59	8.70	1,833,982
29 Jan 20	8.78800 +0.36	8.80	8.49	8.60	3,210,243
28 Jan 20	8.42800 +0.15	8.43	8.07	8.25	3,524,203
27 Jan 20	8.27600 -0.41	8.44	8.16	8.40	4,026,337
24 Jan 20	8.68200 -0.58	9.35	8.66	9.35	5,218,438
23 Jan 20	9.25800 -0.02	9.44	9.08	9.20	3,021,632
22 Jan 20	9.27400 -0.83	9.78	9.21	9.75	7,654,764
21 Jan 20	10.10500 -0.23	10.24	10.06	10.22	1,496,068
20 Jan 20	10.33000 +0.10	10.33	10.13	10.27	1,338,821
17 Jan 20	10.23500 -0.05	10.43	10.20	10.34	1,349,345
16 Jan 20	10.28000 +0.13	10.36	10.08	10.19	1,703,213
15 Jan 20	10.14500 -0.22	10.48	10.13	10.36	1,641,102
14 Jan 20	10.36500 +0.06	10.38	10.14	10.30	1,664,003
13 Jan 20	10.30000 -0.16	10.48	10.30	10.47	1,309,702
10 Jan 20	10.46500 +0.03	10.59	10.35	10.53	1,879,443
09 Jan 20	10.44000 -0.45	11.07	10.43	11.00	3,242,660
08 Jan 20	10.88500 -0.06	10.98	10.77	10.90	1,036,754
07 Jan 20	10.95000 +0.05	11.00	10.84	10.98	1,027,742
06 Jan 20	10.89500 -0.14	10.98	10.65	10.98	1,547,745
03 Jan 20	11.04000 -0.16	11.24	11.01	11.23	1,583,014
02 Jan 20	11.20000 +0.09	11.45	11.15	11.16	1,682,073
30 Dec 19	11.11500 -0.11	11.24	11.04	11.20	953,164
27 Dec 19	11.22000 +0.05	11.43	11.18	11.30	1,197,837
23 Dec 19	11.17500 -0.07	11.27	11.08	11.16	1,003,751
20 Dec 19	11.24500 +0.17	11.24	10.98	11.07	2,172,412
19 Dec 19	11.07500 -0.11	11.31	10.92	11.21	1,519,019
18 Dec 19	11.18500 +0.09	11.26	11.06	11.10	1,202,392
17 Dec 19	11.10000 -0.06	11.27	11.10	11.18	1,326,495
16 Dec 19	11.16500 +0.26	11.19	10.95	10.97	1,493,081
13 Dec 19	10.91000 -0.13	11.31	10.91	11.22	2,690,855
12 Dec 19	11.04000 +0.13	11.10	10.72	10.80	2,664,109
11 Dec 19	10.91500 +0.11	11.25	10.65	10.90	4,776,844
10 Dec 19	10.80500 +0.43	10.98	9.70	10.35	7,103,939
09 Dec 19	10.37500 +0.10	10.45	10.23	10.24	1,439,705
06 Dec 19	10.27500 +0.15	10.31	9.97	10.13	2,341,270
05 Dec 19	10.12500 -0.06	10.34	10.13	10.17	1,453,981
04 Dec 19	10.18000 +0.03	10.27	10.05	10.16	1,581,273
03 Dec 19	10.14500 -0.20	10.44	10.03	10.40	2,533,889
02 Dec 19	10.35000 +0.10	10.57	10.30	10.30	2,243,668
29 Nov 19	10.25500 -0.26	10.45	10.26	10.43	2,401,563
28 Nov 19	10.51000 +0.11	10.54	10.33	10.40	1,244,443
27 Nov 19	10.40000 -0.01	10.50	10.37	10.45	1,806,261
26 Nov 19	10.40500 -0.18	10.65	10.40	10.63	1,650,426
25 Nov 19	10.58000 +0.14	10.62	10.34	10.50	2,268,422
22 Nov 19	10.44500 -0.07	10.65	10.32	10.49	2,657,676
21 Nov 19	10.51500 +0.02	10.56	10.16	10.32	2,976,416
20 Nov 19	10.49500 -0.27	10.74	10.41	10.73	3,181,813
19 Nov 19	10.76500 -0.03	11.11	10.72	10.85	3,180,912
18 Nov 19	10.79500 -0.47	11.45	10.70	11.40	4,580,078
15 Nov 19	11.26000 -0.72	12.16	11.26	12.10	6,503,953
14 Nov 19	11.98500 -0.69	12.74	11.81	12.36	6,374,834
13 Nov 19	12.67000 -0.35	13.00	12.59	13.00	2,568,063
12 Nov 19	13.02500 +0.09	13.24	12.95	12.96	1,210,754
11 Nov 19	12.94000 -0.27	13.26	12.86	13.19	1,857,326
08 Nov 19	13.20500 -0.23	13.38	13.15	13.38	1,378,535
07 Nov 19	13.43500 +0.29	13.60	13.15	13.21	2,032,404
06 Nov 19	13.14500 -0.18	13.47	13.11	13.35	1,132,400
05 Nov 19	13.32500 +0.07	13.34	13.01	13.24	1,626,470
04 Nov 19	13.25000 +0.33	13.31	12.94	12.95	1,752,493
01 Nov 19	12.92000 +0.16	12.94	12.68	12.87	798,934
31 Oct 19	12.76000 -0.24	13.10	12.60	13.05	1,601,419
30 Oct 19	13.00500 -0.07	13.15	12.94	13.06	1,041,837
29 Oct 19	13.08000 -0.18	13.31	13.02	13.30	921,536
28 Oct 19	13.25500 +0.39	13.40	12.81	12.81	2,399,335
25 Oct 19	12.86500 +0.16	12.86	12.60	12.80	1,318,448
24 Oct 19	12.70000 -0.07	12.94	12.62	12.82	1,298,208
23 Oct 19	12.77000 -0.03	12.99	12.65	12.65	926,271
22 Oct 19	12.80000 -0.07	12.91	12.64	12.87	787,833
21 Oct 19	12.87000 +0.31	12.97	12.57	12.57	1,240,700
18 Oct 19	12.56000 +0.01	12.75	12.40	12.55	1,089,681
17 Oct 19	12.55000 -0.36	13.05	12.51	12.86	1,524,654
16 Oct 19	12.91500 +0.12	12.94	12.53	12.74	945,734
15 Oct 19	12.79500 +0.11	12.91	12.58	12.73	1,140,952
14 Oct 19	12.68000 -0.14	12.70	12.34	12.60	1,306,899
11 Oct 19	12.82500 +0.39	12.82	12.26	12.35	1,516,571
10 Oct 19	12.43500 +0.27	12.59	11.89	12.10	2,425,644
09 Oct 19	12.17000 +0.10	12.26	12.02	12.16	746,785
08 Oct 19	12.07500 -0.27	12.40	12.06	12.35	1,024,444
07 Oct 19	12.34500 +0.20	12.35	11.98	12.16	1,465,922
04 Oct 19	12.14500 -0.11	12.31	12.02	12.20	1,766,111
02 Oct 19	12.26000 -0.53	12.70	12.26	12.70	2,063,337
01 Oct 19	12.79000 +0.07	12.91	12.69	12.69	1,600,309
30 Sep 19	12.71500 +0.23	12.72	12.48	12.56	1,468,593
27 Sep 19	12.48500 +0.13	12.63	12.35	12.40	1,467,171
26 Sep 19	12.35000 -0.07	12.52	12.28	12.34	1,811,640
25 Sep 19	12.42000 +0.15	12.42	11.98	12.14	2,804,327
24 Sep 19	12.26500 -0.63	12.81	12.23	12.79	5,130,312
23 Sep 19	12.89000 -0.92	13.76	12.46	13.60	5,568,952
20 Sep 19	13.81500 -0.62	14.65	13.73	14.40	3,745,518
19 Sep 19	14.43000 -0.27	14.88	14.31	14.60	1,565,512
18 Sep 19	14.70000 -0.14	14.87	14.47	14.60	1,134,169
17 Sep 19	14.83500 -0.39	15.20	14.60	15.19	1,648,412
16 Sep 19	15.22500 -0.12	15.39	15.15	15.27	812,750
13 Sep 19	15.34500 +0.05	15.53	15.32	15.34	870,610
12 Sep 19	15.29500 +0.10	15.56	15.23	15.34	1,689,007
11 Sep 19	15.19500 +0.13	15.52	15.18	15.19	1,247,262
10 Sep 19	15.06500 +0.14	15.22	15.00	15.00	1,121,609
09 Sep 19	14.92500 +0.15	15.02	14.82	14.86	838,380
06 Sep 19	14.77000 -0.01	14.85	14.66	14.85	676,069
05 Sep 19	14.78000 +0.65	14.87	14.26	14.26	1,652,959
04 Sep 19	14.13000 +0.18	14.28	14.01	14.10	900,832
03 Sep 19	13.95000 -0.24	14.24	13.84	14.17	1,166,947
02 Sep 19	14.19500 -0.17	14.50	14.19	14.38	1,024,780
30 Aug 19	14.36500 -0.02	14.40	14.19	14.29	941,659
29 Aug 19	14.38500 +0.20	14.45	14.10	14.19	899,779
28 Aug 19	14.18500 +0.02	14.32	13.91	14.21	731,884
27 Aug 19	14.16500 +0.14	14.28	13.95	14.05	775,208
26 Aug 19	14.03000 +0.14	14.07	13.81	13.85	495,313
23 Aug 19	13.88500 -0.38	14.41	13.85	14.31	1,366,817
22 Aug 19	14.26500 +0.07	14.55	14.11	14.19	1,113,052
21 Aug 19	14.19500 +0.18	14.30	14.05	14.06	708,731
20 Aug 19	14.01500 -0.24	14.23	13.90	14.17	772,361
19 Aug 19	14.25500 +0.65	14.38	13.76	13.76	1,523,686
16 Aug 19	13.61000 -0.16	13.81	13.31	13.80	2,040,311
15 Aug 19	13.76500 +0.14	14.35	13.70	14.18	2,716,982
14 Aug 19	13.63000 -0.44	14.15	13.46	14.10	1,442,401
13 Aug 19	14.07500 +0.18	14.19	13.15	13.83	2,557,810
12 Aug 19	13.89000 -0.21	14.28	13.77	14.20	920,387
09 Aug 19	14.10000 -0.27	14.39	14.07	14.25	787,275
08 Aug 19	14.37000 +0.40	14.39	13.99	14.19	1,096,253
07 Aug 19	13.96500 +0.02	14.18	13.82	14.05	1,189,900
06 Aug 19	13.95000 -0.05	14.19	13.90	14.01	1,202,842
05 Aug 19	14.00000 -0.39	14.21	13.88	14.20	1,686,006
02 Aug 19	14.38500 -0.39	14.57	14.23	14.47	1,180,447
01 Aug 19	14.77500 +0.05	14.86	14.65	14.70	774,244
31 Jul 19	14.73000 +0.11	15.05	14.57	14.59	1,504,379
30 Jul 19	14.61500 -0.03	14.65	14.24	14.62	1,280,611
29 Jul 19	14.64000 -0.13	14.82	14.11	14.81	2,344,274
26 Jul 19	14.77500 -0.12	15.00	14.69	14.99	978,693
25 Jul 19	14.89500 -0.19	15.21	14.73	15.15	1,724,620
24 Jul 19	15.09000 -0.18	15.38	15.02	15.38	1,633,979
23 Jul 19	15.27000 +0.23	15.54	15.07	15.10	1,616,942
22 Jul 19	15.04000 -0.11	15.26	14.90	15.15	1,168,423
19 Jul 19	15.14500 -0.17	15.42	15.04	15.41	1,178,364
18 Jul 19	15.31500 -0.34	15.73	15.27	15.53	1,371,646
17 Jul 19	15.65500 -0.31	15.94	15.56	15.85	1,050,481
16 Jul 19	15.96500 -0.09	16.13	15.67	16.08	892,918
15 Jul 19	16.06000 +0.06	16.43	15.92	16.00	723,654
12 Jul 19	16.00500 +0.03	16.36	15.90	15.97	953,781
11 Jul 19	15.97500 -0.10	16.15	15.84	16.15	619,339
10 Jul 19	16.07500 +0.05	16.23	16.00	16.01	527,161
09 Jul 19	16.03000 -0.35	16.26	15.65	16.26	1,145,951
08 Jul 19	16.38500 -0.08	16.50	16.28	16.36	479,212
05 Jul 19	16.46500 -0.02	16.52	16.29	16.50	523,243
04 Jul 19	16.49000 +0.13	16.67	16.35	16.40	513,218
03 Jul 19	16.36000 +0.06	16.51	16.17	16.26	520,926
02 Jul 19	16.30000 -0.20	16.67	16.20	16.63	661,239
01 Jul 19	16.50000 +0.12	16.80	16.50	16.50	998,325
28 Jun 19	16.38000 +0.11	16.42	16.25	16.25	619,374
27 Jun 19	16.26500 +0.16	16.42	16.20	16.20	507,861
26 Jun 19	16.10500 +0.01	16.29	16.01	16.01	453,757
25 Jun 19	16.09000 -0.01	16.23	15.91	15.99	397,485
24 Jun 19	16.10000 -0.09	16.27	16.05	16.16	601,180
21 Jun 19	16.19000 -0.07	16.40	16.09	16.25	1,575,875
20 Jun 19	16.26000 +0.00	16.52	16.26	16.44	616,892
19 Jun 19	16.26500 +0.06	16.45	16.10	16.14	892,701
18 Jun 19	16.20000 +0.46	16.28	15.52	15.61	1,387,044
17 Jun 19	15.74000 -0.23	16.00	15.47	15.99	1,130,071
14 Jun 19	15.96500 +0.09	16.20	15.89	15.94	1,124,347
13 Jun 19	15.87500 +0.01	16.04	15.67	15.80	854,143
12 Jun 19	15.86500 -0.11	15.94	15.63	15.89	753,566
11 Jun 19	15.97000 +0.16	16.11	15.72	15.77	1,250,586
07 Jun 19	15.80500 +0.12	15.97	15.77	15.88	862,750
06 Jun 19	15.69000 -0.11	15.95	15.57	15.77	1,167,886
05 Jun 19	15.80000 +0.08	15.98	15.65	15.84	1,531,786
04 Jun 19	15.72000 +0.44	15.90	15.14	15.30	1,637,323
03 Jun 19	15.28500 +0.09	15.32	14.84	15.15	1,053,908
31 May 19	15.19500 -0.14	15.22	14.85	15.19	1,185,930
30 May 19	15.33000 +0.10	15.35	15.19	15.24	698,460
29 May 19	15.23000 -0.15	15.38	15.06	15.35	1,190,727
28 May 19	15.38000 -0.07	15.60	15.36	15.50	859,951
27 May 19	15.45000 -0.02	15.59	15.35	15.58	618,410
24 May 19	15.46500 -0.20	15.93	15.36	15.84	1,438,521
23 May 19	15.67000 -0.53	16.08	15.52	16.05	1,933,563
22 May 19	16.20500 -0.42	16.67	16.06	16.66	1,831,438
21 May 19	16.62500 -0.02	16.90	16.58	16.68	1,362,009
20 May 19	16.65000 -0.55	17.24	16.39	17.20	2,075,538
17 May 19	17.19500 -0.37	17.62	16.91	17.62	1,437,584
16 May 19	17.56500 +0.33	17.68	17.00	17.19	1,709,431
15 May 19	17.24000 -0.25	17.83	16.98	17.83	1,760,551
14 May 19	17.48500 +0.21	18.40	17.47	18.00	2,513,880
13 May 19	17.27500 -0.50	17.83	17.16	17.79	1,387,297
10 May 19	17.77500 +0.32	17.86	17.55	17.64	1,464,110
09 May 19	17.45000 +0.08	17.57	16.86	17.22	1,288,014
08 May 19	17.37500 -0.09	17.58	17.09	17.48	779,193
07 May 19	17.47000 -0.35	17.75	17.31	17.70	1,158,658
06 May 19	17.81500 -0.09	17.82	17.33	17.60	628,743
03 May 19	17.91000 +0.06	17.98	17.75	17.90	372,019
02 May 19	17.85000 -0.23	18.14	17.76	18.14	711,079
30 Apr 19	18.08000 +0.05	18.14	17.89	18.03	445,539
29 Apr 19	18.03500 -0.03	18.25	17.93	18.20	476,565
26 Apr 19	18.06500 +0.03	18.11	17.91	18.01	441,665
25 Apr 19	18.03500 -0.17	18.22	17.95	18.20	707,433
24 Apr 19	18.20000 -0.24	18.47	17.98	18.45	842,598
23 Apr 19	18.44000 -0.06	18.61	18.33	18.60	548,716
18 Apr 19	18.50500 +0.09	18.56	18.18	18.40	982,752
17 Apr 19	18.41000 +0.01	18.56	18.40	18.40	905,780
16 Apr 19	18.39500 +0.25	18.56	18.20	18.27	1,260,018
15 Apr 19	18.14500 +0.36	18.36	17.92	17.92	1,300,467
12 Apr 19	17.78500 +0.37	17.99	17.27	17.42	1,188,385
11 Apr 19	17.41500 +0.15	17.57	17.10	17.30	589,756
10 Apr 19	17.27000 -0.08	17.61	17.20	17.35	827,297
09 Apr 19	17.35000 -0.07	17.64	17.31	17.40	584,101
08 Apr 19	17.42500 -0.06	17.63	17.39	17.50	731,986
05 Apr 19	17.48500 +0.19	17.60	17.31	17.33	607,699
04 Apr 19	17.30000 -0.05	17.42	17.25	17.32	529,404
03 Apr 19	17.35000 +0.54	17.46	16.92	16.97	1,325,961
02 Apr 19	16.81000 +0.19	16.91	16.59	16.73	641,671
01 Apr 19	16.61500 +0.27	16.94	16.50	16.50	945,148
29 Mar 19	16.34000 +0.12	16.48	16.17	16.40	666,935
28 Mar 19	16.22000 +0.09	16.40	16.10	16.15	511,548
27 Mar 19	16.13000 -0.08	16.36	16.05	16.33	817,772
26 Mar 19	16.20500 +0.16	16.25	15.81	16.18	964,900
25 Mar 19	16.04500 -0.16	16.20	15.90	16.13	1,056,170
22 Mar 19	16.20500 -0.84	17.17	16.09	17.08	2,189,845
21 Mar 19	17.04500 -0.17	17.26	16.88	17.21	980,870
20 Mar 19	17.22000 -0.16	17.34	17.11	17.25	1,085,593
19 Mar 19	17.37500 +0.14	17.75	17.35	17.52	2,156,516
18 Mar 19	17.23500 +0.23	17.49	16.94	17.00	1,637,666
15 Mar 19	17.01000 +0.11	17.24	16.89	17.03	2,429,942
14 Mar 19	16.90000 +1.55	17.08	15.98	16.22	5,272,569
13 Mar 19	15.35500 +0.20	15.35	15.03	15.30	1,590,853
12 Mar 19	15.15500 -0.16	15.43	15.02	15.43	1,235,121
11 Mar 19	15.32000 -0.06	15.55	15.23	15.45	1,038,664
08 Mar 19	15.38000 -0.48	15.81	15.07	15.80	2,508,440
07 Mar 19	15.86500 -0.59	16.43	15.82	16.42	1,758,094
06 Mar 19	16.45000 -0.15	16.64	16.37	16.61	1,017,632
05 Mar 19	16.60500 -0.19	16.88	16.52	16.82	1,203,005
04 Mar 19	16.80000 +0.00	17.08	16.77	16.95	817,218
01 Mar 19	16.80000 +0.05	17.16	16.75	16.88	956,165
28 Feb 19	16.75500 -0.04	16.92	16.66	16.66	578,999
27 Feb 19	16.79500 +0.00	16.99	16.51	16.72	779,213
26 Feb 19	16.79000 +0.06	16.92	16.58	16.72	834,200
25 Feb 19	16.73500 -0.01	17.02	16.72	16.85	805,713
22 Feb 19	16.74500 +0.11	16.92	16.63	16.63	570,261
21 Feb 19	16.63500 +0.03	16.88	16.58	16.68	706,797
20 Feb 19	16.60000 +0.16	16.65	16.28	16.49	988,531
19 Feb 19	16.44500 -0.15	16.74	16.30	16.58	674,401
18 Feb 19	16.59000 +0.00	16.87	16.59	16.77	1,092,829
15 Feb 19	16.59000 +0.27	16.65	16.17	16.25	740,252
14 Feb 19	16.31500 -0.05	16.60	16.22	16.52	678,624
13 Feb 19	16.36000 +0.10	16.68	16.33	16.37	931,625
12 Feb 19	16.26000 +0.10	16.45	16.12	16.35	871,069
11 Feb 19	16.16000 +0.01	16.41	16.08	16.26	690,349
08 Feb 19	16.15000 -0.20	16.49	15.98	16.26	1,406,797
07 Feb 19	16.35000 -0.75	17.05	16.35	17.05	1,427,817
06 Feb 19	17.10000 +0.05	17.25	16.99	17.05	857,442
05 Feb 19	17.05000 +0.03	17.35	16.97	17.09	764,541
04 Feb 19	17.02000 -0.05	17.14	16.78	17.07	693,828
01 Feb 19	17.07000 +0.09	17.30	16.90	17.01	1,112,754
31 Jan 19	16.98000 +0.14	17.23	16.85	16.92	1,395,134
30 Jan 19	16.84000 +0.17	16.99	16.66	16.76	934,688
29 Jan 19	16.67500 +0.27	16.93	16.25	16.43	1,105,728
28 Jan 19	16.40000 -0.32	16.82	16.33	16.74	1,146,274
25 Jan 19	16.72000 +0.47	16.93	16.35	16.39	1,855,329
24 Jan 19	16.24500 -0.06	16.74	16.17	16.36	1,078,064
23 Jan 19	16.31000 +0.00	16.57	16.18	16.40	938,036
22 Jan 19	16.31000 -0.51	16.55	16.06	16.45	2,197,966
21 Jan 19	16.81500 -0.28	17.25	16.60	17.20	1,304,283
18 Jan 19	17.09500 +0.52	17.48	17.03	17.06	1,808,939
17 Jan 19	16.57500 -0.07	16.72	16.43	16.66	743,852
16 Jan 19	16.65000 -0.09	16.88	16.58	16.85	663,853
15 Jan 19	16.73500 -0.09	17.15	16.57	17.00	664,394
14 Jan 19	16.82500 +0.02	16.95	16.55	16.70	673,810
11 Jan 19	16.80500 -0.31	17.24	16.68	17.17	997,727
10 Jan 19	17.11500 -0.22	17.37	16.86	17.33	1,072,719
09 Jan 19	17.33000 +0.01	17.75	17.26	17.53	1,241,264
08 Jan 19	17.31500 +0.12	17.59	17.13	17.16	1,218,834
07 Jan 19	17.19500 +0.48	17.24	16.72	16.88	1,504,017
04 Jan 19	16.71500 +0.72	16.95	16.15	16.15	1,843,120
03 Jan 19	16.00000 -0.23	16.35	15.86	16.09	1,274,522
02 Jan 19	16.22500 +0.51	16.30	15.28	15.68	1,230,323
28 Dec 18	15.72000 +0.41	15.91	15.41	15.48	908,689
27 Dec 18	15.31000 -0.72	16.16	15.15	15.94	1,881,912
21 Dec 18	16.03500 +0.48	16.04	15.41	15.41	2,601,389
20 Dec 18	15.55000 -0.13	15.59	15.19	15.50	1,651,380
19 Dec 18	15.68000 -0.11	15.99	15.53	15.78	1,036,347
18 Dec 18	15.79500 +0.49	15.97	14.97	15.15	2,776,043
17 Dec 18	15.30000 -0.37	15.66	15.02	15.63	1,409,257
14 Dec 18	15.67000 -0.33	15.90	15.44	15.88	1,020,257
13 Dec 18	16.00000 +0.06	16.09	15.73	15.98	916,001
12 Dec 18	15.94500 +0.41	16.06	15.39	15.66	1,397,252
11 Dec 18	15.53500 -0.06	15.93	15.49	15.72	1,232,224
10 Dec 18	15.59000 -0.20	15.72	15.22	15.60	1,590,183
07 Dec 18	15.79500 +0.02	16.09	15.72	15.97	1,026,537
06 Dec 18	15.78000 -0.57	16.17	15.61	16.15	2,065,189
05 Dec 18	16.35000 -0.25	16.45	16.09	16.41	1,243,493
04 Dec 18	16.60000 +0.31	16.76	16.07	16.30	2,181,480
03 Dec 18	16.29000 +0.79	16.86	16.17	16.25	2,847,271
30 Nov 18	15.50500 -0.39	15.85	15.40	15.85	15,956,782
29 Nov 18	15.89000 +0.17	16.00	15.61	15.80	1,841,720
28 Nov 18	15.72000 +0.70	15.75	14.60	15.10	2,822,480
27 Nov 18	15.02500 -0.17	15.38	14.91	15.25	1,509,121
26 Nov 18	15.19500 +0.13	15.27	14.84	15.16	1,626,694
23 Nov 18	15.06000 -0.14	15.28	14.85	15.17	1,579,314
22 Nov 18	15.20500 -0.20	15.45	14.96	15.45	2,135,153
21 Nov 18	15.41000 -0.28	15.92	14.98	15.87	2,543,069
20 Nov 18	15.69500 -0.76	16.34	15.46	16.34	2,569,908
19 Nov 18	16.45500 -0.41	17.07	16.36	16.90	1,642,270
16 Nov 18	16.86500 +0.10	17.23	16.43	17.00	2,339,510
15 Nov 18	16.76000 -0.22	17.80	16.36	17.15	2,680,654
14 Nov 18	16.98000 -0.30	17.38	16.85	17.12	2,098,532
13 Nov 18	17.27500 +0.13	17.39	17.05	17.17	903,688
12 Nov 18	17.15000 -0.13	17.53	17.07	17.40	1,092,508
09 Nov 18	17.28000 -0.28	17.53	17.11	17.53	1,645,237
08 Nov 18	17.56500 -0.02	17.77	17.49	17.71	830,702
07 Nov 18	17.59000 +0.19	17.81	17.45	17.45	811,555
06 Nov 18	17.40000 +0.27	17.77	17.17	17.35	1,509,378
05 Nov 18	17.12500 -0.26	17.46	17.05	17.35	847,989
02 Nov 18	17.38500 +0.42	17.87	17.30	17.32	2,048,961
01 Nov 18	16.97000 +0.50	17.18	16.42	16.50	1,532,439
31 Oct 18	16.47000 +0.25	16.68	16.36	16.41	1,555,776
30 Oct 18	16.22000 +0.11	16.32	15.86	16.32	946,427
29 Oct 18	16.10500 +0.35	16.72	15.80	15.80	1,544,034
26 Oct 18	15.75500 -0.26	15.95	15.31	15.95	1,855,683
25 Oct 18	16.01000 +0.11	16.14	15.57	15.76	1,667,866
24 Oct 18	15.90500 -0.47	16.54	15.80	16.47	2,067,689
23 Oct 18	16.38000 -0.50	16.75	16.18	16.75	1,898,736
22 Oct 18	16.87500 -0.01	17.30	16.78	17.10	1,136,746
19 Oct 18	16.88500 -0.51	17.61	16.55	17.50	2,700,946
18 Oct 18	17.39500 -0.59	18.11	17.36	17.90	1,873,484
17 Oct 18	17.99000 -0.32	18.63	17.87	18.43	1,769,401
16 Oct 18	18.31000 +0.51	18.55	17.62	17.84	1,762,193
15 Oct 18	17.79500 +0.13	17.82	17.47	17.79	734,499
12 Oct 18	17.66500 +0.07	18.10	17.59	17.82	2,004,565
11 Oct 18	17.60000 -0.67	18.08	17.45	17.95	2,550,524
10 Oct 18	18.27500 +0.11	18.64	18.20	18.30	1,780,842
09 Oct 18	18.16500 +0.28	18.38	17.91	18.08	1,416,088
08 Oct 18	17.89000 -0.25	18.17	17.75	18.17	1,156,988
05 Oct 18	18.13500 -0.13	18.29	18.00	18.27	886,830
04 Oct 18	18.26500 +0.16	18.37	17.97	18.05	1,634,267
02 Oct 18	18.10000 +0.06	18.42	17.88	17.90	1,409,784
01 Oct 18	18.04500 -0.03	18.44	18.00	18.08	1,116,201
28 Sep 18	18.08000 +0.23	18.62	17.53	17.83	2,479,481
27 Sep 18	17.85000 -0.37	18.20	17.76	18.16	1,673,726
26 Sep 18	18.22000 -0.07	18.57	18.11	18.38	1,072,288
25 Sep 18	18.28500 -0.51	18.86	18.19	18.76	1,490,636
24 Sep 18	18.79000 -0.18	19.08	18.78	18.94	836,262
21 Sep 18	18.97500 +0.11	19.15	18.92	19.00	1,986,473
20 Sep 18	18.86000 +0.37	19.08	18.50	18.50	1,571,514
19 Sep 18	18.49000 +0.17	18.61	18.25	18.32	1,176,858
18 Sep 18	18.32000 -0.16	18.65	18.08	18.65	1,428,076
17 Sep 18	18.48000 +0.50	18.93	17.85	17.96	2,715,996
14 Sep 18	17.97500 -0.04	18.33	17.89	18.12	966,861
13 Sep 18	18.01500 +0.15	18.17	17.82	17.86	917,895
12 Sep 18	17.86000 -0.07	18.22	17.80	18.01	1,019,554
11 Sep 18	17.93500 -0.47	18.54	17.61	18.51	2,640,689
10 Sep 18	18.40500 +0.01	18.53	18.32	18.39	654,616
07 Sep 18	18.40000 -0.10	18.61	18.15	18.50	874,536
06 Sep 18	18.49500 -0.19	18.85	18.39	18.66	1,056,275
05 Sep 18	18.69000 -0.30	19.06	18.55	18.98	1,322,939
04 Sep 18	18.98500 -0.50	19.61	18.82	19.58	1,594,906
03 Sep 18	19.48500 -0.11	19.64	19.33	19.60	589,365
31 Aug 18	19.59500 -0.03	19.76	19.52	19.60	1,408,613
30 Aug 18	19.62000 +0.10	19.75	19.45	19.61	1,070,424
29 Aug 18	19.52500 +0.13	19.70	19.35	19.44	1,416,826
28 Aug 18	19.40000 +0.11	19.51	19.27	19.36	1,072,127
27 Aug 18	19.28500 +0.24	19.69	19.14	19.26	2,066,558
24 Aug 18	19.04500 +0.26	19.21	18.88	18.88	1,085,978
23 Aug 18	18.78500 -0.15	19.01	18.78	18.94	921,354
22 Aug 18	18.93500 -0.07	19.15	18.83	19.00	1,094,355
21 Aug 18	19.00000 -0.15	19.25	18.92	19.20	1,555,019
20 Aug 18	19.15000 -0.03	19.38	19.08	19.34	1,482,009
17 Aug 18	19.18500 -0.40	19.54	18.97	19.52	1,882,848
16 Aug 18	19.58500 +0.54	19.61	19.11	19.20	2,156,333
15 Aug 18	19.04500 -0.98	20.10	18.88	20.10	3,465,785
14 Aug 18	20.02000 -0.98	20.95	19.81	20.91	2,757,905
13 Aug 18	21.00000 +0.00	21.06	20.44	20.85	1,652,192
10 Aug 18	21.00000 -1.63	21.08	19.80	20.29	5,485,810
09 Aug 18	22.63000 +0.27	22.70	22.32	22.34	788,889
08 Aug 18	22.36000 -0.24	22.60	22.27	22.60	941,446
07 Aug 18	22.60000 +0.10	22.75	22.33	22.56	945,212
06 Aug 18	22.50000 -0.05	22.80	22.23	22.53	968,705
03 Aug 18	22.55000 -0.18	22.99	22.45	22.82	858,785
02 Aug 18	22.73000 +0.23	22.76	22.35	22.50	1,091,995
01 Aug 18	22.50000 -0.09	22.64	22.29	22.62	534,927
31 Jul 18	22.59000 +0.12	22.60	22.35	22.44	734,696
30 Jul 18	22.47000 +0.24	22.68	22.13	22.13	659,196
27 Jul 18	22.23000 +0.00	22.43	22.18	22.28	733,663
26 Jul 18	22.23000 +0.34	22.46	21.96	21.96	963,200
25 Jul 18	21.89000 -0.26	22.24	21.88	22.08	734,643
24 Jul 18	22.15000 +0.61	22.31	21.58	21.69	1,290,370
23 Jul 18	21.54000 +0.25	21.58	21.02	21.23	716,240
20 Jul 18	21.29000 +0.04	21.29	20.95	21.22	740,768
19 Jul 18	21.25000 -0.08	21.36	21.08	21.36	621,686
18 Jul 18	21.33000 +0.17	21.36	21.10	21.21	783,321
17 Jul 18	21.16000 +0.07	21.30	21.00	21.15	1,003,639
16 Jul 18	21.09000 +0.11	21.23	20.97	21.00	873,103
13 Jul 18	20.98000 +0.33	21.12	20.61	20.71	788,869
12 Jul 18	20.65000 -0.18	20.97	20.48	20.97	891,962
11 Jul 18	20.83000 -0.28	21.03	20.65	20.92	753,157
10 Jul 18	21.11000 +0.17	21.26	20.90	20.96	642,950
09 Jul 18	20.94000 +0.23	21.05	20.62	20.90	821,441
06 Jul 18	20.71000 -0.09	20.85	20.62	20.85	617,538
05 Jul 18	20.80000 +0.23	21.09	20.52	20.52	639,230
04 Jul 18	20.57000 -0.59	21.29	20.50	21.29	938,470
03 Jul 18	21.16000 +0.11	21.26	20.81	21.20	881,977
02 Jul 18	21.05000 -0.10	21.11	20.66	20.90	721,236
29 Jun 18	21.15000 +0.17	21.34	20.98	21.20	934,319
28 Jun 18	20.98000 -0.25	21.32	20.68	21.14	1,177,700
27 Jun 18	21.23000 +0.45	21.38	20.46	20.84	1,393,288
26 Jun 18	20.78000 -0.21	21.29	20.77	21.07	606,587
25 Jun 18	20.99000 -0.64	21.66	20.80	21.64	1,348,752
22 Jun 18	21.63000 +0.06	21.71	21.51	21.66	694,467
21 Jun 18	21.57000 -0.56	22.25	21.46	22.18	1,299,649
20 Jun 18	22.13000 +0.02	22.39	21.97	22.28	697,660
19 Jun 18	22.11000 -0.44	22.25	21.69	21.95	1,589,470
18 Jun 18	22.55000 -0.45	22.94	22.30	22.94	942,310
15 Jun 18	23.00000 +0.08	23.65	22.78	23.25	1,837,758
14 Jun 18	22.92000 -0.02	22.97	22.55	22.79	843,600
13 Jun 18	22.94000 +0.08	23.00	22.78	22.82	598,996
12 Jun 18	22.86000 -0.20	23.30	22.76	23.14	858,038
11 Jun 18	23.06000 +0.35	23.27	22.81	22.85	1,230,991
08 Jun 18	22.71000 -0.29	22.95	22.40	22.87	1,209,194
07 Jun 18	23.00000 -0.07	23.58	22.95	23.25	1,240,680
06 Jun 18	23.07000 +0.29	23.12	22.80	22.80	1,093,464
05 Jun 18	22.78000 -0.01	23.07	22.69	22.78	796,215
04 Jun 18	22.79000 -0.21	23.21	22.57	23.15	751,029
01 Jun 18	23.00000 +0.10	23.21	22.92	23.01	687,005
31 May 18	22.90000 -0.39	23.59	22.82	23.40	878,956
30 May 18	23.29000 +0.13	23.35	22.94	23.13	766,925
29 May 18	23.16000 -0.45	23.47	23.07	23.24	1,120,035
28 May 18	23.61000 -0.14	23.90	23.51	23.90	431,050
25 May 18	23.75000 +0.07	23.95	23.58	23.70	771,236
24 May 18	23.68000 -0.20	24.09	23.54	23.88	1,087,586
23 May 18	23.88000 -0.49	24.33	23.68	24.29	1,133,527
22 May 18	24.37000 +0.07	24.73	24.27	24.44	761,536
18 May 18	24.30000 -0.55	24.80	24.17	24.79	1,208,255
17 May 18	24.85000 -0.51	25.45	24.84	25.35	1,334,933
16 May 18	25.36000 -0.39	25.64	25.30	25.50	1,108,830
15 May 18	25.75000 +0.21	25.86	25.16	25.38	1,796,270
14 May 18	25.54000 +1.33	25.61	23.38	23.60	3,616,752
11 May 18	24.21000 -0.21	24.40	23.84	24.32	1,523,536
10 May 18	24.42000 -0.12	24.63	24.24	24.50	521,969
09 May 18	24.54000 +0.29	24.72	24.13	24.24	1,185,963
08 May 18	24.25000 +0.13	24.30	23.91	24.15	684,819
07 May 18	24.12000 +0.21	24.20	23.81	23.90	460,172
04 May 18	23.91000 -0.37	24.40	23.67	24.28	1,200,283
03 May 18	24.28000 -0.39	25.00	24.17	24.65	982,577
02 May 18	24.67000 +0.26	24.88	24.47	24.50	1,189,416
30 Apr 18	24.41000 +0.62	24.56	23.78	23.80	1,405,610
27 Apr 18	23.79000 +0.19	23.91	23.51	23.59	756,667
26 Apr 18	23.60000 +0.33	23.65	23.02	23.25	736,539
25 Apr 18	23.27000 -0.33	23.48	22.84	23.42	779,857
24 Apr 18	23.60000 +0.40	23.74	23.20	23.28	1,012,581
23 Apr 18	23.20000 -0.22	23.46	22.91	23.42	893,155
20 Apr 18	23.42000 +0.00	23.46	23.09	23.46	664,402
19 Apr 18	23.42000 +0.05	23.53	23.28	23.32	510,010
18 Apr 18	23.37000 -0.04	23.62	23.07	23.48	816,087
17 Apr 18	23.41000 +0.32	23.54	22.91	23.17	1,074,630
16 Apr 18	23.09000 -0.37	23.58	23.03	23.49	886,166
13 Apr 18	23.46000 -0.14	23.83	23.35	23.70	873,620
12 Apr 18	23.60000 -0.27	23.80	23.38	23.65	1,086,320
11 Apr 18	23.87000 -0.38	24.22	23.62	24.07	609,743
10 Apr 18	24.25000 +0.05	24.37	24.04	24.34	676,928
09 Apr 18	24.20000 +0.03	24.50	24.04	24.31	710,746
06 Apr 18	24.17000 +0.00	24.49	24.01	24.03	1,046,839
05 Apr 18	24.17000 +0.90	24.27	23.52	23.55	1,805,147
04 Apr 18	23.27000 -0.07	23.40	22.68	23.33	919,577
03 Apr 18	23.34000 -0.10	23.48	23.09	23.26	713,581
29 Mar 18	23.44000 -0.07	23.73	23.21	23.49	752,810
28 Mar 18	23.51000 -0.36	23.77	23.30	23.58	1,023,192
27 Mar 18	23.87000 +0.59	23.93	23.42	23.59	920,378
26 Mar 18	23.28000 +0.21	23.56	22.94	23.15	959,279
23 Mar 18	23.07000 -0.46	23.33	22.70	23.30	1,178,217
22 Mar 18	23.53000 -0.07	24.28	23.22	23.43	1,317,330
21 Mar 18	23.60000 -0.16	23.85	23.27	23.82	901,660
20 Mar 18	23.76000 +0.50	24.05	23.41	23.41	1,166,486
19 Mar 18	23.26000 -0.08	23.87	23.11	23.30	1,114,845
16 Mar 18	23.34000 -0.43	23.75	23.27	23.74	1,423,300
15 Mar 18	23.77000 +0.54	24.20	23.12	23.69	2,430,834
14 Mar 18	23.23000 -0.03	23.34	23.03	23.27	1,197,824
13 Mar 18	23.26000 -0.72	24.02	23.14	24.00	1,203,313
12 Mar 18	23.98000 +0.31	24.15	23.73	23.80	1,617,507
09 Mar 18	23.67000 +0.04	23.69	23.37	23.45	703,973
08 Mar 18	23.63000 +0.19	23.74	23.29	23.45	1,064,000
07 Mar 18	23.44000 +0.15	23.64	22.93	23.13	1,049,023
06 Mar 18	23.29000 +0.46	23.85	23.19	23.70	2,044,363
05 Mar 18	22.83000 +0.93	22.99	21.62	21.66	1,303,147
02 Mar 18	21.90000 -0.39	22.14	21.62	22.01	1,078,373
01 Mar 18	22.29000 -0.66	22.88	22.21	22.88	867,568
28 Feb 18	22.95000 +0.14	23.11	22.65	22.70	1,153,033
27 Feb 18	22.81000 +0.35	22.83	22.36	22.57	882,814
26 Feb 18	22.46000 +0.09	22.58	22.32	22.51	444,382
23 Feb 18	22.37000 -0.09	22.55	22.33	22.49	718,842
22 Feb 18	22.46000 +0.09	22.52	22.05	22.24	769,483
21 Feb 18	22.37000 +0.13	22.37	22.09	22.21	674,927
20 Feb 18	22.24000 +0.29	22.29	21.92	22.16	869,361
19 Feb 18	21.95000 +0.02	22.34	21.81	22.09	860,168
16 Feb 18	21.93000 +0.51	22.03	21.50	21.60	1,322,327
15 Feb 18	21.42000 +0.21	21.60	21.16	21.16	911,578
14 Feb 18	21.21000 +0.39	21.46	20.87	20.96	1,019,250
13 Feb 18	20.82000 +0.07	21.07	20.75	20.80	680,291
12 Feb 18	20.75000 +0.17	21.04	20.71	20.85	657,200
09 Feb 18	20.58000 -0.31	21.03	20.32	20.81	1,287,173
08 Feb 18	20.89000 -0.66	21.54	20.82	21.39	1,138,199
07 Feb 18	21.55000 +0.34	21.71	21.30	21.47	914,006
06 Feb 18	21.21000 -0.51	21.45	20.63	20.85	2,474,827
05 Feb 18	21.72000 -0.11	21.80	21.31	21.63	1,329,331
02 Feb 18	21.83000 -0.41	22.40	21.74	22.40	1,177,148
01 Feb 18	22.24000 -0.38	22.89	22.13	22.75	1,016,124
31 Jan 18	22.62000 -0.10	22.80	22.53	22.68	791,925
30 Jan 18	22.72000 -0.38	23.09	22.70	22.85	1,038,576
29 Jan 18	23.10000 -0.13	23.39	22.94	23.30	875,404
26 Jan 18	23.23000 +0.43	23.31	22.64	22.74	1,415,092
25 Jan 18	22.80000 -0.14	23.04	22.66	22.87	964,470
24 Jan 18	22.94000 -0.01	23.17	22.80	23.11	984,116
23 Jan 18	22.95000 +0.15	23.17	22.79	23.00	1,518,972
22 Jan 18	22.80000 +0.64	23.00	22.34	22.34	1,861,782
19 Jan 18	22.16000 -0.19	22.48	22.00	22.34	1,517,585
18 Jan 18	22.35000 +0.89	22.59	21.55	21.78	3,259,556
17 Jan 18	21.46000 -0.25	21.93	21.41	21.77	1,368,650
16 Jan 18	21.71000 +0.41	21.90	21.23	21.34	1,912,184
15 Jan 18	21.30000 -0.29	21.54	21.19	21.54	831,751
12 Jan 18	21.59000 -0.01	21.71	21.48	21.58	906,856
11 Jan 18	21.60000 -0.30	21.84	21.40	21.80	1,456,890
10 Jan 18	21.90000 -0.17	22.10	21.68	22.09	861,950
09 Jan 18	22.07000 +0.10	22.13	21.86	22.00	936,571
08 Jan 18	21.97000 +0.00	22.08	21.45	21.84	1,492,597
05 Jan 18	21.97000 +0.61	22.02	21.46	21.48	1,784,954
04 Jan 18	21.36000 +0.09	21.55	21.25	21.37	1,260,240
03 Jan 18	21.27000 +0.36	21.36	21.02	21.03	1,146,051
02 Jan 18	20.91000 +0.16	21.12	20.72	20.95	1,128,851
29 Dec 17	20.75500 +0.15	20.85	20.61	20.61	445,027
28 Dec 17	20.60500 +0.30	20.95	20.24	20.27	1,153,988
27 Dec 17	20.31000 +0.05	20.33	20.17	20.25	649,636
22 Dec 17	20.26000 -0.02	20.33	20.16	20.25	475,731
21 Dec 17	20.28000 +0.15	20.33	19.99	20.09	772,710
20 Dec 17	20.13000 -0.23	20.49	19.97	20.41	891,925
19 Dec 17	20.36000 +0.09	20.60	20.23	20.23	819,582
18 Dec 17	20.27000 +0.22	20.35	20.08	20.14	1,075,737
15 Dec 17	20.05000 -0.05	20.17	19.89	20.05	1,402,435
14 Dec 17	20.09500 -0.06	20.33	19.89	20.18	1,186,649
13 Dec 17	20.15500 -0.12	20.33	20.08	20.28	1,053,246
12 Dec 17	20.27500 +0.57	20.58	19.70	19.78	2,647,977
11 Dec 17	19.71000 +0.09	19.94	19.55	19.68	1,917,016
08 Dec 17	19.62000 +0.14	19.72	19.52	19.60	1,049,157
07 Dec 17	19.48000 -0.15	19.78	19.38	19.70	1,003,879
06 Dec 17	19.62500 +0.05	19.73	19.47	19.65	1,082,746
05 Dec 17	19.58000 -0.12	19.86	19.47	19.70	1,013,753
04 Dec 17	19.70000 +0.23	19.86	19.64	19.70	883,084
01 Dec 17	19.47500 -0.20	19.74	19.43	19.65	1,019,618
30 Nov 17	19.67500 -0.05	19.91	19.58	19.73	1,467,425
29 Nov 17	19.72000 +0.25	19.96	19.59	19.60	1,570,951
28 Nov 17	19.46500 -0.01	19.55	19.36	19.49	640,601
27 Nov 17	19.47500 -0.17	19.78	19.42	19.70	1,320,146
24 Nov 17	19.64500 +0.05	19.81	19.55	19.61	959,344
23 Nov 17	19.60000 +0.02	19.68	19.39	19.50	641,390
22 Nov 17	19.58000 -0.06	19.75	19.51	19.70	1,061,302
21 Nov 17	19.63500 +0.03	19.83	19.52	19.75	1,343,183
20 Nov 17	19.60000 +0.49	19.77	19.34	19.45	1,859,585
17 Nov 17	19.11000 -0.26	19.41	18.92	19.39	1,860,922
16 Nov 17	19.37500 -0.11	19.61	19.00	19.58	2,628,780
15 Nov 17	19.49000 -1.06	20.80	19.30	20.75	4,603,048
14 Nov 17	20.54500 -0.07	20.75	20.52	20.59	1,021,098
13 Nov 17	20.61500 -0.68	21.38	20.57	21.35	1,841,870
10 Nov 17	21.29500 -0.07	21.48	21.06	21.32	1,679,726
09 Nov 17	21.36500 -0.17	21.84	21.24	21.56	1,348,564
08 Nov 17	21.53500 +0.00	21.63	21.38	21.51	720,974
07 Nov 17	21.53000 -0.01	21.82	21.52	21.58	1,149,824
06 Nov 17	21.54500 +0.17	21.65	21.33	21.35	963,389
03 Nov 17	21.37000 -0.12	21.60	21.26	21.50	1,017,525
02 Nov 17	21.49000 +0.25	21.67	21.18	21.20	1,328,518
01 Nov 17	21.23500 +0.42	21.38	21.08	21.12	1,465,542
30 Oct 17	20.82000 +0.00	20.99	20.76	20.76	775,269
27 Oct 17	20.82000 +0.12	21.00	20.70	20.70	1,000,075
26 Oct 17	20.70000 +0.06	20.76	20.47	20.67	1,041,323
25 Oct 17	20.64000 -0.09	20.83	20.55	20.61	735,584
24 Oct 17	20.73000 -0.09	20.86	20.67	20.75	516,113
23 Oct 17	20.81500 -0.13	20.98	20.76	20.95	659,794
20 Oct 17	20.94000 +0.28	21.30	20.66	20.70	1,363,201
19 Oct 17	20.66000 -0.14	20.94	20.51	20.83	895,703
18 Oct 17	20.79500 +0.08	20.88	20.66	20.70	715,732
17 Oct 17	20.71500 -0.11	20.92	20.64	20.86	917,767
16 Oct 17	20.82500 +0.08	21.25	20.70	20.82	1,368,440
13 Oct 17	20.74500 +0.10	20.78	20.53	20.63	754,616
12 Oct 17	20.65000 -0.20	20.91	20.57	20.83	1,264,235
11 Oct 17	20.85000 -0.12	21.10	20.81	21.10	1,423,504
10 Oct 17	20.97000 +0.31	21.15	20.35	20.72	2,770,114
09 Oct 17	20.66000 -1.84	22.35	20.58	22.35	6,001,819
06 Oct 17	22.50500 +0.32	22.59	22.10	22.20	1,301,607
05 Oct 17	22.18500 -0.26	22.39	21.98	22.38	1,713,651
04 Oct 17	22.44000 -0.55	23.34	22.31	23.01	2,596,185
02 Oct 17	22.98500 -0.06	23.30	22.62	23.13	1,422,850
29 Sep 17	23.05000 +0.25	23.22	22.86	22.98	1,424,756
28 Sep 17	22.80000 +0.22	22.84	22.46	22.66	965,429
27 Sep 17	22.58500 +0.23	22.85	22.42	22.43	1,205,362
26 Sep 17	22.35000 +0.23	22.42	22.08	22.10	954,224
25 Sep 17	22.12000 -0.03	22.30	22.09	22.20	685,124
22 Sep 17	22.15000 -0.02	22.35	22.03	22.08	844,789
21 Sep 17	22.17000 +0.25	22.35	22.03	22.06	1,503,320
20 Sep 17	21.92000 +0.31	22.03	21.51	21.65	1,257,214
19 Sep 17	21.61000 -0.03	22.02	21.61	21.68	1,706,833
18 Sep 17	21.64000 +0.66	21.74	21.16	21.20	1,893,454
15 Sep 17	20.98000 +0.42	21.16	20.55	20.55	1,958,801
14 Sep 17	20.55500 +0.08	20.61	20.34	20.48	900,592
13 Sep 17	20.48000 -0.43	20.91	20.40	20.84	1,578,666
12 Sep 17	20.90500 +0.50	21.18	20.41	20.45	1,828,822
11 Sep 17	20.40500 +0.10	20.58	20.31	20.40	783,626
08 Sep 17	20.31000 -0.22	20.53	20.25	20.50	801,891
07 Sep 17	20.53000 +0.25	20.69	20.38	20.41	992,659
06 Sep 17	20.28500 +0.00	20.36	20.05	20.20	745,467
05 Sep 17	20.28500 -0.03	20.47	20.21	20.35	780,327
04 Sep 17	20.31500 -0.11	20.40	20.20	20.33	658,973
01 Sep 17	20.43000 +0.41	20.67	20.19	20.25	1,500,492
31 Aug 17	20.02000 +0.01	20.25	19.99	20.13	1,062,884
30 Aug 17	20.01000 -0.01	20.20	20.01	20.16	729,605
29 Aug 17	20.02500 -0.41	20.35	19.93	20.31	1,382,917
28 Aug 17	20.43000 +0.08	20.53	20.21	20.31	689,987
25 Aug 17	20.35500 -0.10	20.58	20.35	20.50	1,094,579
24 Aug 17	20.45000 -0.30	20.78	20.42	20.77	1,273,273
23 Aug 17	20.75000 +0.89	20.91	20.41	20.60	3,414,977
22 Aug 17	19.86500 +0.31	19.94	19.43	19.75	1,320,049
21 Aug 17	19.55500 -0.20	19.72	19.50	19.65	1,241,842
18 Aug 17	19.76000 -0.24	19.92	19.51	19.90	2,227,837
17 Aug 17	20.00500 -0.10	20.17	19.81	20.08	2,125,018
16 Aug 17	20.10500 -0.55	20.84	20.02	20.60	3,249,785
15 Aug 17	20.65500 -1.17	21.44	20.48	21.17	4,359,872
14 Aug 17	21.82500 +0.35	21.93	21.59	21.59	1,325,879
11 Aug 17	21.47500 -0.25	21.58	21.20	21.58	1,270,651
10 Aug 17	21.73000 -0.42	22.10	21.61	22.10	1,027,739
09 Aug 17	22.15000 -0.32	22.35	21.98	22.30	652,126
08 Aug 17	22.47000 +0.06	22.58	22.30	22.34	375,739
07 Aug 17	22.40500 +0.10	22.61	22.31	22.35	675,498
04 Aug 17	22.31000 +0.35	22.42	21.90	21.93	777,172
03 Aug 17	21.95500 -0.11	22.14	21.84	22.00	679,210
02 Aug 17	22.06500 -0.12	22.38	22.04	22.26	709,860
01 Aug 17	22.18500 +0.19	22.34	21.85	22.02	1,058,157
31 Jul 17	21.99500 -0.05	22.21	21.99	22.08	630,061
28 Jul 17	22.04000 -0.18	22.22	21.90	22.20	998,234
27 Jul 17	22.22000 -0.36	22.57	22.16	22.50	748,792
26 Jul 17	22.58000 +0.25	22.58	22.26	22.39	603,811
25 Jul 17	22.32500 +0.02	22.40	22.18	22.30	840,587
24 Jul 17	22.30500 -0.19	22.47	22.19	22.42	752,382
21 Jul 17	22.49500 -0.83	23.33	22.44	23.27	1,832,696
20 Jul 17	23.32500 -0.11	23.72	23.28	23.51	660,746
19 Jul 17	23.44000 +0.04	23.45	23.13	23.40	876,877
18 Jul 17	23.40000 -0.68	24.05	23.33	23.79	1,196,243
17 Jul 17	24.08000 +0.02	24.36	23.95	24.02	813,434
14 Jul 17	24.06000 +0.23	24.31	23.60	23.68	1,158,316
13 Jul 17	23.83000 +0.25	24.22	23.43	23.60	1,840,586
12 Jul 17	23.58500 -0.04	23.85	23.58	23.78	753,037
11 Jul 17	23.62500 +0.58	23.85	23.20	23.26	1,960,595
10 Jul 17	23.04000 +0.04	23.19	22.72	23.06	826,427
07 Jul 17	23.00000 -0.01	23.20	22.91	22.98	414,177
06 Jul 17	23.01500 -0.08	23.23	22.81	23.15	562,495
05 Jul 17	23.09000 -0.11	23.37	23.06	23.25	656,828
04 Jul 17	23.20500 -0.01	23.49	23.08	23.15	859,011
03 Jul 17	23.22000 +0.80	23.33	22.52	22.55	1,048,001
30 Jun 17	22.42000 -0.05	22.84	22.41	22.79	1,107,352
29 Jun 17	22.46500 -0.16	22.95	22.28	22.75	1,193,807
28 Jun 17	22.63000 -0.04	22.67	22.35	22.62	939,929
27 Jun 17	22.67000 -0.02	22.88	22.62	22.68	740,789
26 Jun 17	22.69500 -0.18	23.17	22.64	22.91	914,109
23 Jun 17	22.87000 -0.24	23.19	22.63	23.10	800,971
22 Jun 17	23.11000 -0.19	23.57	23.03	23.27	898,290
21 Jun 17	23.30000 -0.20	23.53	23.18	23.53	962,996
20 Jun 17	23.49500 -0.46	24.25	23.50	24.05	1,013,639
19 Jun 17	23.95500 +0.60	24.12	23.55	23.55	1,096,816
16 Jun 17	23.35000 -0.06	23.93	23.31	23.52	2,507,244
15 Jun 17	23.40500 -0.50	24.05	23.35	23.90	1,134,002
14 Jun 17	23.90500 -0.17	24.36	23.91	24.19	1,217,900
13 Jun 17	24.08000 -0.18	24.74	23.85	24.47	2,084,178
12 Jun 17	24.26000 +0.94	24.40	23.32	23.41	2,850,273
09 Jun 17	23.32000 +0.75	23.37	22.55	22.75	1,382,044
08 Jun 17	22.57000 -0.33	22.97	22.42	22.92	915,327
07 Jun 17	22.90000 -0.25	23.23	22.77	23.10	829,697
06 Jun 17	23.15000 +0.08	23.28	22.99	23.03	825,150
02 Jun 17	23.06500 +0.17	23.51	22.88	23.00	1,128,226
01 Jun 17	22.90000 +0.13	23.24	22.83	22.89	944,852
31 May 17	22.77500 -0.27	23.08	22.77	23.00	1,258,768
30 May 17	23.05000 -0.20	23.30	22.95	23.24	774,434
29 May 17	23.25500 +0.08	23.31	23.06	23.18	454,217
26 May 17	23.17500 +0.00	23.19	22.95	23.07	866,971
25 May 17	23.17500 -0.08	23.39	23.05	23.39	541,589
24 May 17	23.25000 -0.15	23.43	23.17	23.35	832,060
23 May 17	23.40000 -0.01	23.60	23.36	23.39	766,340
22 May 17	23.41000 -0.28	23.94	23.31	23.89	1,271,205
19 May 17	23.69500 +0.83	24.13	23.20	23.38	3,750,262
18 May 17	22.86500 +0.00	23.14	22.57	23.14	1,251,616
17 May 17	22.86000 -0.28	23.74	22.74	23.07	1,920,351
16 May 17	23.14500 -0.14	23.65	22.97	23.20	2,048,248
15 May 17	23.28000 +1.03	23.51	22.79	23.00	2,848,090
12 May 17	22.25000 -0.03	22.38	22.17	22.30	570,611
11 May 17	22.28500 -0.46	22.67	22.10	22.45	1,122,956
10 May 17	22.74500 -0.16	23.00	22.59	22.89	1,379,780
09 May 17	22.90500 +0.36	23.24	22.70	22.81	2,201,504
08 May 17	22.54500 -0.14	22.90	22.40	22.86	1,643,350
05 May 17	22.68000 +0.73	22.94	21.75	21.85	2,504,844
04 May 17	21.95500 +0.57	21.98	21.30	21.45	1,152,775
03 May 17	21.38500 -0.10	21.60	21.33	21.50	1,033,689
02 May 17	21.49000 -0.42	21.90	21.47	21.90	1,524,205
28 Apr 17	21.90500 +0.01	22.15	21.77	21.90	1,108,927
27 Apr 17	21.90000 +0.63	21.92	21.11	21.22	1,821,965
26 Apr 17	21.27500 -0.23	21.51	21.21	21.39	871,244
25 Apr 17	21.50500 +0.00	21.61	21.05	21.45	850,383
24 Apr 17	21.50500 +0.42	21.64	21.34	21.39	1,426,897
21 Apr 17	21.08000 -0.10	21.42	21.00	21.25	932,478
20 Apr 17	21.18500 +0.03	21.21	21.02	21.08	722,864
19 Apr 17	21.15000 -0.15	21.46	21.08	21.34	842,986
18 Apr 17	21.30000 -0.59	21.91	21.30	21.83	1,153,057
13 Apr 17	21.89000 -0.22	22.04	21.73	22.03	751,769
12 Apr 17	22.11000 -0.06	22.50	22.08	22.17	966,605
11 Apr 17	22.17500 +0.20	22.78	21.99	22.16	1,890,847
10 Apr 17	21.97000 +0.14	22.09	21.84	21.85	782,443
07 Apr 17	21.83500 +0.18	21.92	21.50	21.50	687,819
06 Apr 17	21.65000 -0.08	21.71	21.42	21.56	952,892
05 Apr 17	21.72500 +0.08	21.90	21.60	21.60	980,861
04 Apr 17	21.64500 -0.27	21.98	21.50	21.81	920,291
03 Apr 17	21.91500 +0.13	22.09	21.67	21.89	1,485,991
31 Mar 17	21.79000 +0.51	21.92	21.17	21.17	1,789,001
30 Mar 17	21.28000 -0.06	21.34	21.14	21.27	847,222
29 Mar 17	21.34500 +0.22	21.35	21.11	21.25	1,041,370
28 Mar 17	21.13000 +0.20	21.15	20.88	20.94	1,151,651
27 Mar 17	20.92500 -0.26	21.04	20.68	20.95	1,344,321
24 Mar 17	21.18500 -0.29	21.49	21.10	21.44	946,972
23 Mar 17	21.47500 +0.27	21.50	20.88	21.20	1,332,626
22 Mar 17	21.21000 -0.45	21.50	21.02	21.49	1,930,993
21 Mar 17	21.66000 -0.47	22.20	21.61	22.08	1,292,223
20 Mar 17	22.12500 -0.68	22.70	22.05	22.58	1,574,733
17 Mar 17	22.80500 -0.13	22.92	22.23	22.65	2,787,174
16 Mar 17	22.93500 -0.18	24.00	22.15	22.51	5,540,438
15 Mar 17	23.11000 +0.23	23.19	22.82	22.82	1,225,912
14 Mar 17	22.88500 -0.07	22.98	22.67	22.98	896,025
13 Mar 17	22.95000 +0.37	23.02	22.58	22.58	1,016,659
10 Mar 17	22.58500 +0.07	22.76	22.47	22.62	1,016,130
09 Mar 17	22.51000 +0.51	23.16	21.83	21.97	2,520,474
08 Mar 17	22.00000 -0.09	22.14	21.83	22.08	832,563
07 Mar 17	22.09500 -0.31	22.34	22.03	22.31	987,673
06 Mar 17	22.40000 -0.06	22.48	22.23	22.38	622,909
03 Mar 17	22.45500 -0.08	22.66	22.39	22.40	953,714
02 Mar 17	22.53000 -0.12	22.83	22.52	22.59	819,353
01 Mar 17	22.65000 +0.58	22.74	22.02	22.11	1,184,660
28 Feb 17	22.07000 +0.30	22.38	21.68	21.80	1,613,525
27 Feb 17	21.77000 +0.05	21.86	21.58	21.74	819,211
24 Feb 17	21.72500 -0.63	22.30	21.43	22.25	1,594,761
23 Feb 17	22.35000 -0.36	22.74	22.29	22.67	853,607
22 Feb 17	22.71000 -0.17	23.03	22.61	22.96	712,281
21 Feb 17	22.87500 +0.22	22.97	22.46	22.63	966,494
20 Feb 17	22.65500 -0.09	22.75	22.47	22.68	706,658
17 Feb 17	22.75000 -0.40	23.16	22.49	23.10	1,107,635
16 Feb 17	23.14500 -0.11	23.33	23.04	23.31	816,319
15 Feb 17	23.26000 +0.12	23.36	23.02	23.16	743,214
14 Feb 17	23.14000 -0.26	23.40	23.11	23.26	636,685
13 Feb 17	23.40000 +0.32	23.52	23.05	23.20	1,007,996
10 Feb 17	23.08500 +0.33	23.20	22.80	22.88	977,739
09 Feb 17	22.75000 +0.23	22.80	22.46	22.53	1,002,211
08 Feb 17	22.52500 -0.42	23.08	22.31	22.93	1,112,430
07 Feb 17	22.94000 +0.27	23.06	22.54	22.61	1,012,859
06 Feb 17	22.67500 -0.60	23.32	22.61	23.23	1,959,420
03 Feb 17	23.27000 -0.09	23.61	23.21	23.47	849,531
02 Feb 17	23.36500 -0.22	23.69	23.33	23.55	838,281
01 Feb 17	23.58000 +0.14	23.73	23.36	23.39	927,992
31 Jan 17	23.44000 -0.34	24.17	23.38	23.78	1,260,365
30 Jan 17	23.78500 -0.18	24.17	23.61	23.88	945,360
27 Jan 17	23.96500 -0.02	24.20	23.85	23.99	1,135,290
26 Jan 17	23.99000 -0.84	24.95	23.85	24.82	2,362,212
25 Jan 17	24.83000 +0.81	24.91	24.20	24.20	2,226,251
24 Jan 17	24.02000 +0.62	24.11	23.41	23.41	1,709,936
23 Jan 17	23.40000 -0.27	23.59	23.27	23.50	1,145,602
20 Jan 17	23.67500 +0.24	23.73	23.33	23.33	1,209,256
19 Jan 17	23.43500 -0.41	23.84	23.20	23.82	1,527,624
18 Jan 17	23.84500 +0.22	23.98	23.58	23.78	1,183,279
17 Jan 17	23.62000 +0.39	23.76	22.80	23.11	1,752,443
16 Jan 17	23.23500 -0.33	23.52	23.18	23.45	665,662
13 Jan 17	23.56500 +0.58	23.61	23.11	23.13	1,038,894
12 Jan 17	22.98500 -0.42	23.60	22.98	23.44	1,211,113
11 Jan 17	23.40500 +0.64	23.64	22.55	22.70	1,982,631
10 Jan 17	22.76500 +0.29	22.78	22.30	22.31	1,432,007
09 Jan 17	22.47500 -0.08	22.70	22.27	22.47	966,482
06 Jan 17	22.55500 -0.28	22.73	22.41	22.73	802,081
05 Jan 17	22.84000 -0.10	22.88	22.69	22.88	790,253
04 Jan 17	22.94000 +0.23	22.94	22.63	22.68	920,374
03 Jan 17	22.71000 -0.04	22.85	22.49	22.52	1,161,755
02 Jan 17	22.75000 +0.06	22.79	22.63	22.78	690,641
30 Dec 16	22.69000 +0.09	22.78	22.58	22.66	866,717
29 Dec 16	22.60000 +0.05	22.60	22.34	22.35	676,612
28 Dec 16	22.55000 +0.14	22.56	22.40	22.40	768,934
27 Dec 16	22.40500 +0.06	22.51	22.24	22.50	612,830
23 Dec 16	22.35000 +0.40	22.43	21.94	21.94	1,501,572
22 Dec 16	21.95000 +0.32	21.96	21.61	21.74	1,030,193
21 Dec 16	21.63000 +0.20	21.72	21.31	21.32	1,053,361
20 Dec 16	21.43000 -0.13	21.59	21.31	21.58	1,442,445
19 Dec 16	21.56000 -0.22	21.81	21.51	21.70	1,328,331
16 Dec 16	21.78000 -0.16	21.98	21.75	21.85	2,810,184
15 Dec 16	21.94000 +0.22	21.99	21.61	21.74	1,274,824
14 Dec 16	21.72000 -0.24	22.02	21.51	21.80	1,333,832
13 Dec 16	21.96000 +0.11	22.08	21.80	21.95	1,263,880
12 Dec 16	21.85000 -0.34	22.25	21.78	22.03	1,176,938
09 Dec 16	22.19000 -0.02	22.38	21.70	22.10	2,228,347
08 Dec 16	22.21000 +0.88	22.32	21.31	21.31	3,476,963
07 Dec 16	21.33000 +0.50	21.34	20.83	20.84	2,733,357
06 Dec 16	20.83500 +0.66	20.85	20.11	20.15	1,849,346
05 Dec 16	20.17000 +0.32	20.25	19.88	19.90	1,503,546
02 Dec 16	19.85000 -0.24	20.07	19.77	19.90	1,675,536
01 Dec 16	20.09000 +0.94	20.23	19.16	19.16	3,658,054
30 Nov 16	19.14500 +0.23	19.18	18.92	18.93	1,554,133
29 Nov 16	18.92000 +0.00	19.07	18.75	18.90	1,140,152
28 Nov 16	18.92500 -0.23	19.15	18.63	19.15	1,150,882
25 Nov 16	19.15000 +0.19	19.17	18.86	19.00	1,259,582
24 Nov 16	18.95500 +0.25	18.99	18.68	18.70	948,753
23 Nov 16	18.70000 -0.05	18.84	18.60	18.75	1,013,860
22 Nov 16	18.75500 +0.12	18.82	18.54	18.75	1,303,385
21 Nov 16	18.63500 -0.20	18.80	18.48	18.57	1,224,190
18 Nov 16	18.83500 -0.14	19.08	18.63	19.08	1,508,866
17 Nov 16	18.97000 -0.01	19.00	18.65	18.98	1,115,269
16 Nov 16	18.98000 -0.09	19.19	18.86	19.00	1,154,696
15 Nov 16	19.06500 -0.15	19.29	18.82	19.12	1,507,989
14 Nov 16	19.22000 -0.36	19.83	19.20	19.66	1,880,239
11 Nov 16	19.57500 -0.23	20.32	19.43	19.90	2,577,735
10 Nov 16	19.81000 +0.73	19.99	18.86	18.86	3,741,365
09 Nov 16	19.08000 +0.41	19.19	18.14	18.24	2,291,335
08 Nov 16	18.67500 -0.03	18.90	18.60	18.70	1,211,743
07 Nov 16	18.70000 +0.24	18.83	18.56	18.64	1,145,572
04 Nov 16	18.46000 +0.19	18.54	18.05	18.16	1,190,982
03 Nov 16	18.26500 -0.03	18.57	18.16	18.20	1,105,452
02 Nov 16	18.29500 +0.06	18.40	18.08	18.15	929,031
01 Nov 16	18.23500 -0.19	18.65	18.19	18.52	1,013,735
31 Oct 16	18.43000 -0.21	18.75	18.38	18.60	829,355
28 Oct 16	18.64000 +0.02	18.74	18.49	18.56	800,059
27 Oct 16	18.62000 +0.02	18.77	18.38	18.60	1,557,659
26 Oct 16	18.60000 +0.28	18.89	18.34	18.34	1,700,392
25 Oct 16	18.31500 +0.28	18.48	18.15	18.15	1,350,445
24 Oct 16	18.03500 +0.04	18.27	18.03	18.10	900,402
21 Oct 16	17.99500 -0.20	18.36	17.92	18.28	1,561,469
20 Oct 16	18.19500 +0.38	18.27	17.88	17.90	1,567,906
19 Oct 16	17.81500 +0.13	17.84	17.55	17.74	854,249
18 Oct 16	17.69000 +0.35	17.84	17.39	17.39	1,348,643
17 Oct 16	17.34500 -0.05	17.48	17.24	17.44	751,945
14 Oct 16	17.39000 +0.41	17.81	17.15	17.16	1,987,453
13 Oct 16	16.97500 -0.45	17.35	16.85	17.35	1,625,443
12 Oct 16	17.42500 +0.13	17.55	17.28	17.38	1,081,968
11 Oct 16	17.30000 +0.22	17.47	17.06	17.10	1,026,518
10 Oct 16	17.07500 +0.21	17.13	16.76	16.88	1,057,317
07 Oct 16	16.86500 -0.48	17.38	16.83	17.30	1,614,544
06 Oct 16	17.34000 +0.22	17.43	17.10	17.21	996,512
05 Oct 16	17.12000 -0.05	17.17	16.98	17.05	1,107,236
04 Oct 16	17.17500 +0.29	17.27	16.85	16.86	1,537,486
30 Sep 16	16.88500 +0.38	16.93	16.27	16.40	1,565,951
29 Sep 16	16.51000 -0.06	16.91	16.45	16.81	982,551
28 Sep 16	16.57000 +0.51	16.80	16.28	16.35	2,472,557
27 Sep 16	16.05500 -0.65	16.77	15.81	16.70	4,236,043
26 Sep 16	16.70000 -1.23	17.57	16.57	17.57	4,448,780
23 Sep 16	17.93000 -0.05	18.09	17.89	17.95	799,168
22 Sep 16	17.98000 +0.36	18.09	17.75	17.80	1,154,497
21 Sep 16	17.62000 +0.14	17.86	17.43	17.58	1,532,785
20 Sep 16	17.48000 -0.22	17.80	17.48	17.65	1,080,125
19 Sep 16	17.69500 -0.11	18.00	17.66	17.91	1,087,735
16 Sep 16	17.80500 -0.08	18.00	17.65	17.88	3,035,231
15 Sep 16	17.88500 -0.06	18.08	17.76	17.94	1,221,091
14 Sep 16	17.94500 -0.09	18.12	17.79	18.10	1,284,134
13 Sep 16	18.03000 -0.13	18.44	18.00	18.21	1,170,328
12 Sep 16	18.15500 -0.36	18.27	17.79	18.13	2,424,128
09 Sep 16	18.51500 -0.28	18.93	18.48	18.72	1,066,008
08 Sep 16	18.80000 -0.01	18.93	18.53	18.84	966,329
07 Sep 16	18.80500 +0.24	18.90	18.54	18.67	958,762
06 Sep 16	18.56500 -0.31	18.92	18.57	18.86	1,352,737
05 Sep 16	18.87000 +0.04	19.01	18.70	18.86	1,026,042
02 Sep 16	18.83500 +0.06	18.90	18.48	18.85	1,520,974
01 Sep 16	18.77000 +0.00	19.17	18.72	18.81	1,468,238
31 Aug 16	18.77000 -0.18	19.08	18.58	18.77	2,204,429
30 Aug 16	18.95500 +0.73	19.25	18.20	18.31	3,802,193
29 Aug 16	18.22500 -0.07	18.39	18.10	18.25	594,054
26 Aug 16	18.30000 +0.20	18.37	17.97	18.09	1,101,305
25 Aug 16	18.10000 -0.06	18.21	17.94	18.14	1,349,589
24 Aug 16	18.15500 +0.36	18.35	17.64	17.68	1,681,391
23 Aug 16	17.80000 +0.17	18.03	17.67	17.74	1,415,881
22 Aug 16	17.63000 +0.00	17.86	17.48	17.80	1,152,385
19 Aug 16	17.62500 -0.18	17.92	17.34	17.87	2,389,485
18 Aug 16	17.81000 +0.11	18.05	17.66	17.82	1,426,960
17 Aug 16	17.70000 -0.05	17.91	17.63	17.75	1,564,159
16 Aug 16	17.75000 +0.08	18.14	17.26	17.51	2,684,031
15 Aug 16	17.66500 -0.81	18.26	17.47	18.21	4,423,807
12 Aug 16	18.48000 -0.26	18.70	18.05	18.70	2,361,378
11 Aug 16	18.73500 -1.11	18.96	17.99	18.85	5,616,310
10 Aug 16	19.85000 +0.01	19.89	19.42	19.80	1,489,662
09 Aug 16	19.84500 +0.33	19.92	19.51	19.51	1,077,137
08 Aug 16	19.51000 +0.49	19.85	19.17	19.17	1,745,098
05 Aug 16	19.02000 +0.56	19.03	18.52	18.52	1,659,130
04 Aug 16	18.46500 -0.05	18.85	18.43	18.67	1,085,725
03 Aug 16	18.51500 +0.17	18.69	18.17	18.38	1,093,679
02 Aug 16	18.34500 -0.07	18.37	18.01	18.34	1,641,294
01 Aug 16	18.41500 -0.27	18.84	18.30	18.75	1,303,580
29 Jul 16	18.68500 +0.00	18.75	18.53	18.66	1,178,451
28 Jul 16	18.68000 -0.66	19.58	18.36	19.30	2,686,126
27 Jul 16	19.34000 +0.17	19.54	19.07	19.20	976,719
26 Jul 16	19.17000 -0.01	19.23	18.71	19.13	1,629,439
25 Jul 16	19.18000 -0.17	19.56	19.10	19.43	871,467
22 Jul 16	19.35500 -0.24	19.64	19.32	19.59	1,153,744
21 Jul 16	19.59000 -0.09	19.81	19.45	19.70	1,212,708
20 Jul 16	19.68500 -0.05	19.88	19.36	19.83	1,046,982
19 Jul 16	19.73000 -0.40	19.83	19.18	19.45	1,600,410
18 Jul 16	20.13000 -0.03	20.26	19.82	20.15	971,451
15 Jul 16	20.15500 +0.15	20.25	19.73	19.94	1,375,685
14 Jul 16	20.01000 +1.22	20.50	19.01	19.07	3,678,161
13 Jul 16	18.79500 -0.02	19.29	18.77	18.88	1,268,921
12 Jul 16	18.81500 +0.36	18.93	18.54	18.56	1,109,403
11 Jul 16	18.46000 +0.63	18.59	17.95	17.99	1,608,788
08 Jul 16	17.82500 -0.01	17.95	17.44	17.62	1,679,162
07 Jul 16	17.84000 +0.18	18.09	17.65	17.75	1,048,869
06 Jul 16	17.66000 -0.33	18.05	17.39	17.85	1,802,033
05 Jul 16	17.99000 -0.70	18.59	17.89	18.57	1,576,252
04 Jul 16	18.69500 -0.26	19.15	18.66	19.10	985,887
01 Jul 16	18.95500 +0.61	19.14	18.42	18.50	1,520,961
30 Jun 16	18.34500 +0.17	18.59	17.91	18.20	2,231,369
29 Jun 16	18.17000 +0.31	18.25	17.82	18.20	2,353,489
28 Jun 16	17.86000 -0.66	18.69	17.59	18.66	3,912,937
27 Jun 16	18.52500 -2.63	21.17	18.25	20.93	5,805,851
24 Jun 16	21.15000 -1.09	21.24	20.11	20.25	3,060,653
23 Jun 16	22.23500 +1.24	22.38	21.12	21.19	3,278,485
22 Jun 16	20.99500 +0.00	21.20	20.86	21.07	1,063,081
21 Jun 16	21.00000 -0.01	21.17	20.88	21.01	779,741
20 Jun 16	21.01000 +0.78	21.19	20.66	20.75	1,334,499
17 Jun 16	20.23000 +0.40	20.39	19.95	20.00	2,469,154
16 Jun 16	19.82500 -0.12	19.92	19.56	19.85	1,463,044
15 Jun 16	19.94500 +0.09	20.19	19.82	20.03	1,175,806
14 Jun 16	19.85000 -0.60	20.29	19.77	20.00	1,803,506
13 Jun 16	20.45000 -0.21	20.58	20.10	20.35	1,517,988
10 Jun 16	20.66000 -0.57	21.14	20.33	21.14	1,455,703
09 Jun 16	21.23000 -0.33	21.47	21.11	21.44	1,002,386
08 Jun 16	21.56000 -0.51	21.75	21.03	21.62	1,963,688
07 Jun 16	22.06500 +0.90	22.49	21.38	21.43	2,534,806
06 Jun 16	21.17000 +0.30	21.56	20.85	20.87	1,143,750
03 Jun 16	20.87000 -0.57	21.57	20.68	21.49	1,461,807
02 Jun 16	21.44000 -0.15	21.60	21.02	21.60	1,535,831
01 Jun 16	21.59000 -0.59	22.31	21.36	22.31	1,420,356
31 May 16	22.18000 -0.25	22.52	22.11	22.52	975,566
30 May 16	22.43000 -0.02	22.52	22.27	22.42	387,663
27 May 16	22.45500 -0.26	22.74	22.28	22.70	872,919
26 May 16	22.71500 +0.45	22.99	22.24	22.24	1,244,439
25 May 16	22.26000 +0.36	22.32	21.90	21.94	965,991
24 May 16	21.89500 +0.23	21.98	21.50	21.50	787,149
23 May 16	21.67000 +0.02	21.77	21.38	21.41	724,084
20 May 16	21.65000 +0.38	21.71	21.28	21.37	1,370,953
19 May 16	21.27000 -0.14	21.35	21.07	21.30	1,045,096
18 May 16	21.40500 +0.11	21.50	21.09	21.15	748,647
17 May 16	21.29500 +0.05	21.60	20.98	21.42	1,198,847
13 May 16	21.24500 +0.14	21.37	20.85	21.02	1,428,656
12 May 16	21.10500 -1.42	21.63	20.98	21.31	1,972,676
11 May 16	22.52500 -0.10	22.83	22.28	22.73	1,622,958
10 May 16	22.63000 +0.60	23.00	22.16	22.35	2,603,341
09 May 16	22.03000 -0.03	22.55	21.90	22.26	1,228,999
06 May 16	22.06500 +0.24	22.32	21.55	21.60	1,092,306
05 May 16	21.82500 -0.04	22.08	21.66	21.94	848,679
04 May 16	21.86500 +0.09	22.03	21.66	21.75	936,489
03 May 16	21.77000 -0.14	22.25	21.55	22.25	1,294,020
02 May 16	21.90500 +0.13	22.00	21.70	21.90	766,552
29 Apr 16	21.78000 -0.21	22.10	21.67	22.10	944,928
28 Apr 16	21.99000 -0.13	22.30	21.21	22.15	1,695,695
27 Apr 16	22.12000 +0.25	22.20	21.73	21.73	964,723
26 Apr 16	21.87500 -0.11	22.14	21.75	22.14	849,447
25 Apr 16	21.98500 -0.23	22.38	21.76	22.38	1,022,961
22 Apr 16	22.22000 +0.19	22.30	21.76	21.91	1,287,317
21 Apr 16	22.03000 +0.23	22.91	21.84	21.90	3,100,659
20 Apr 16	21.80500 +1.06	22.10	21.02	21.05	3,591,004
19 Apr 16	20.75000 +0.22	20.82	20.33	20.40	1,359,954
18 Apr 16	20.53500 +0.33	20.65	19.86	19.90	938,927
15 Apr 16	20.21000 -0.12	20.27	19.82	20.23	1,807,829
14 Apr 16	20.33000 +0.07	20.52	20.07	20.25	1,329,353
13 Apr 16	20.26000 +0.89	20.36	19.61	19.70	1,619,382
12 Apr 16	19.37500 +0.08	19.59	19.13	19.32	1,002,444
11 Apr 16	19.29000 +0.38	19.71	18.81	18.95	1,338,744
08 Apr 16	18.91500 -0.10	19.01	18.74	18.90	1,456,133
07 Apr 16	19.02000 -0.60	19.69	18.87	19.69	1,471,147
06 Apr 16	19.62500 +0.09	19.80	19.31	19.67	833,374
05 Apr 16	19.53500 -0.30	19.89	19.35	19.89	1,154,422
04 Apr 16	19.83000 +0.06	19.96	19.51	19.78	1,008,663
01 Apr 16	19.77500 -0.79	20.20	19.60	20.11	1,813,373
31 Mar 16	20.56500 -0.34	21.13	20.45	20.82	1,363,823
30 Mar 16	20.91000 +0.75	21.15	20.24	20.24	1,507,435
29 Mar 16	20.15500 -0.60	20.99	20.00	20.94	1,570,096
24 Mar 16	20.76000 -0.36	21.17	20.50	21.06	930,885
23 Mar 16	21.12000 -0.43	21.64	20.97	21.51	951,895
22 Mar 16	21.55500 -0.02	21.58	21.10	21.35	1,442,060
21 Mar 16	21.57500 +0.08	21.79	21.35	21.53	1,216,761
18 Mar 16	21.49500 +0.56	21.75	20.88	21.00	7,977,033
17 Mar 16	20.94000 +0.26	21.15	20.58	20.88	2,229,589
16 Mar 16	20.68000 +0.09	20.86	20.34	20.50	1,282,083
15 Mar 16	20.59000 -0.27	20.79	20.42	20.76	1,276,551
14 Mar 16	20.86000 +0.58	20.87	20.33	20.58	1,849,741
11 Mar 16	20.28000 +0.51	20.60	20.05	20.20	2,468,265
10 Mar 16	19.77500 -2.30	21.58	19.77	21.00	5,957,635
09 Mar 16	22.07500 +0.17	22.17	21.71	21.95	2,280,089
08 Mar 16	21.91000 +0.24	21.97	21.46	21.64	2,249,312
07 Mar 16	21.67500 +0.47	21.67	20.69	20.99	2,131,699
04 Mar 16	21.21000 +0.50	21.29	20.44	20.73	2,718,517
03 Mar 16	20.71000 +0.68	20.71	19.99	20.10	2,238,436
02 Mar 16	20.02500 -0.27	20.53	19.59	20.49	2,620,238
01 Mar 16	20.29000 +0.92	20.33	19.40	19.40	2,449,866
29 Feb 16	19.37500 +0.45	19.42	18.72	18.80	1,496,449
26 Feb 16	18.92500 +0.74	19.10	18.34	18.43	1,803,381
25 Feb 16	18.18500 +0.10	18.40	17.97	18.22	1,605,602
24 Feb 16	18.08500 -0.62	18.73	17.93	18.73	1,873,733
23 Feb 16	18.70000 -0.64	19.38	18.62	19.22	1,500,670
22 Feb 16	19.34000 +0.68	19.45	18.88	18.91	1,523,473
19 Feb 16	18.66000 -0.56	19.33	18.49	19.24	1,981,997
18 Feb 16	19.21500 -0.01	19.69	18.82	19.39	2,983,053
17 Feb 16	19.23000 +1.07	19.28	18.18	18.23	2,657,879
16 Feb 16	18.16000 -0.34	18.70	17.94	18.65	1,720,834
15 Feb 16	18.50000 +0.57	18.64	18.07	18.30	1,463,576
12 Feb 16	17.93500 +0.29	18.10	17.64	17.98	2,189,570
11 Feb 16	17.64500 -0.95	18.54	17.57	18.40	2,893,381
10 Feb 16	18.60000 +0.51	18.83	18.05	18.33	2,269,359
09 Feb 16	18.09000 -0.48	18.78	17.95	18.42	2,830,989
08 Feb 16	18.56500 -0.75	19.58	18.29	19.46	2,962,185
05 Feb 16	19.31500 +0.27	19.64	18.82	19.06	2,112,905
04 Feb 16	19.04500 +0.59	19.10	18.56	18.80	2,683,343
03 Feb 16	18.46000 +0.04	18.75	18.08	18.36	2,551,596
02 Feb 16	18.42000 -1.03	19.44	18.39	19.39	2,760,425
01 Feb 16	19.45000 +0.04	19.63	19.14	19.58	1,783,009
29 Jan 16	19.41000 +0.06	19.64	19.23	19.58	2,240,802
28 Jan 16	19.35500 -0.55	20.26	19.27	19.83	2,993,892
27 Jan 16	19.90000 -0.14	20.01	19.57	19.85	1,780,548
26 Jan 16	20.03500 -0.16	20.07	19.42	19.93	2,925,683
25 Jan 16	20.19500 -0.26	20.78	20.08	20.69	1,817,108
22 Jan 16	20.45500 +0.55	20.77	20.25	20.38	2,058,464
21 Jan 16	19.91000 +0.12	20.05	19.29	19.81	2,386,688
20 Jan 16	19.79000 -0.64	20.36	19.68	20.02	2,611,344
19 Jan 16	20.43500 +0.31	20.84	20.33	20.43	1,748,451
18 Jan 16	20.12500 -0.39	20.77	20.07	20.50	1,391,469
15 Jan 16	20.51000 -0.78	21.47	20.09	21.31	2,801,179
14 Jan 16	21.29500 +0.62	21.46	20.46	20.70	3,134,822
13 Jan 16	20.67500 +0.02	21.19	20.50	20.95	1,871,696
12 Jan 16	20.65000 -0.07	21.30	20.17	20.70	2,801,094
11 Jan 16	20.71500 -0.39	21.41	20.72	21.05	1,931,114
08 Jan 16	21.10000 -0.28	21.79	21.10	21.52	1,679,330
07 Jan 16	21.38500 -0.34	21.54	21.01	21.50	2,832,669
06 Jan 16	21.72500 -0.68	22.29	21.60	22.29	2,307,405
05 Jan 16	22.41000 -0.28	23.28	22.23	23.24	2,470,701
04 Jan 16	22.69500 -0.93	23.35	22.48	23.35	2,923,204
30 Dec 15	23.62000 -0.07	23.90	23.62	23.75	914,396
29 Dec 15	23.69500 +0.65	23.74	23.15	23.15	1,876,612
28 Dec 15	23.04000 -0.10	23.35	22.96	23.25	1,326,002
23 Dec 15	23.14500 +0.35	23.25	22.84	22.88	1,507,587
22 Dec 15	22.80000 -0.10	23.32	22.74	23.00	1,722,078
21 Dec 15	22.89500 -0.33	23.44	22.90	23.15	1,939,803
18 Dec 15	23.22500 -0.34	23.50	22.98	23.50	3,666,972
17 Dec 15	23.56500 -0.15	24.32	23.45	24.00	1,968,944
16 Dec 15	23.71500 +0.01	24.01	23.37	23.70	1,547,437
15 Dec 15	23.70000 +0.45	23.81	23.34	23.53	1,530,181
14 Dec 15	23.25000 -0.51	23.90	23.18	23.81	1,410,174
11 Dec 15	23.76000 -0.23	24.29	23.42	24.28	2,289,832
10 Dec 15	23.98500 -0.05	24.63	23.76	24.08	1,632,390
09 Dec 15	24.03500 -0.42	24.70	23.83	24.42	1,862,671
08 Dec 15	24.45000 -0.01	24.60	24.19	24.55	1,413,908
07 Dec 15	24.46000 +0.09	24.83	24.30	24.60	1,422,627
04 Dec 15	24.37000 -0.06	24.89	24.15	24.54	1,890,460
03 Dec 15	24.43000 -0.16	25.38	24.24	24.54	2,738,686
02 Dec 15	24.59500 -1.23	25.57	24.26	25.52	4,727,317
01 Dec 15	25.82500 -1.11	27.20	25.62	27.20	3,370,816
30 Nov 15	26.94000 +0.55	26.94	26.00	26.20	2,627,194
27 Nov 15	26.39500 -0.24	26.95	26.17	26.72	2,458,460
26 Nov 15	26.64000 +0.73	28.00	25.92	26.20	4,973,643
25 Nov 15	25.91000 +1.84	26.17	24.83	24.92	6,420,391
24 Nov 15	24.06500 -0.17	24.35	23.91	24.06	1,857,184
23 Nov 15	24.24000 +0.11	24.69	23.90	24.00	2,007,377
20 Nov 15	24.13000 -0.30	24.48	23.92	24.20	2,331,883
19 Nov 15	24.43000 +0.04	24.72	24.32	24.57	1,809,607
18 Nov 15	24.39000 -0.24	24.72	24.23	24.35	1,695,648
17 Nov 15	24.63000 +0.51	24.75	24.25	24.43	1,835,528
16 Nov 15	24.12000 +0.27	24.64	23.64	23.65	2,711,329
13 Nov 15	23.85000 +0.59	24.35	23.28	23.28	3,890,627
12 Nov 15	23.26000 -0.51	23.89	23.07	23.86	2,565,684
11 Nov 15	23.77500 -0.91	24.58	23.56	24.50	3,925,039
10 Nov 15	24.68500 +0.31	24.84	24.24	24.66	2,044,160
09 Nov 15	24.37500 -0.03	24.85	24.33	24.51	1,762,132
06 Nov 15	24.40500 +0.13	24.69	24.23	24.23	1,794,731
05 Nov 15	24.28000 +0.23	24.53	23.85	24.15	1,763,345
04 Nov 15	24.05500 -0.06	25.00	24.01	24.34	3,056,518
03 Nov 15	24.11500 +1.00	24.33	23.17	23.20	2,743,530
02 Nov 15	23.11000 +0.16	23.45	22.54	22.75	2,832,923
30 Oct 15	22.95500 -0.09	23.31	22.67	23.00	3,308,691
29 Oct 15	23.04500 -1.16	23.92	22.88	23.86	4,313,809
28 Oct 15	24.20500 -0.14	24.45	23.40	24.34	3,014,602
27 Oct 15	24.34000 -0.09	24.84	24.25	24.43	1,791,110
26 Oct 15	24.43500 +0.14	24.78	24.17	24.33	1,656,753
23 Oct 15	24.29000 -0.44	24.94	23.55	24.92	3,961,951
22 Oct 15	24.73500 +1.05	24.83	23.69	23.77	2,741,527
21 Oct 15	23.68500 +0.29	23.97	23.20	23.45	1,600,258
20 Oct 15	23.39500 -0.09	23.51	23.06	23.50	1,526,705
19 Oct 15	23.49000 -0.11	23.61	23.30	23.56	1,764,044
16 Oct 15	23.60000 -0.32	24.15	23.53	24.09	1,847,590
15 Oct 15	23.91500 +0.52	24.22	23.34	23.57	2,610,562
14 Oct 15	23.40000 -0.48	23.59	23.21	23.28	2,461,487
13 Oct 15	23.87500 -0.65	24.44	23.60	24.40	2,768,240
12 Oct 15	24.52000 -0.63	25.38	24.40	25.06	3,134,814
09 Oct 15	25.14500 +0.69	25.71	24.65	24.73	3,566,023
08 Oct 15	24.46000 +0.78	24.48	23.56	23.70	3,425,801
07 Oct 15	23.68000 +0.04	24.28	23.54	24.10	4,282,966
06 Oct 15	23.64000 +0.28	24.24	22.86	23.15	6,399,825
05 Oct 15	23.35500 -7.65	25.00	22.61	23.56	16,151,147
02 Oct 15	31.00000 +0.06	31.68	30.60	31.47	1,641,497
01 Oct 15	30.94000 +1.02	32.46	30.83	31.95	2,660,206
30 Sep 15	29.92500 +0.52	30.25	29.86	30.01	1,178,668
29 Sep 15	29.40500 -0.10	29.64	29.00	29.10	1,161,171
28 Sep 15	29.51000 -1.41	30.90	29.51	30.81	1,300,696
25 Sep 15	30.91500 +0.87	31.36	30.62	31.05	2,204,549
24 Sep 15	30.05000 -0.17	30.07	29.45	29.75	2,023,420
23 Sep 15	30.22000 +0.20	30.53	28.62	30.20	3,254,596
22 Sep 15	30.02000 -2.72	32.97	29.73	32.96	3,370,336
21 Sep 15	32.73500 -0.33	33.17	32.51	33.08	1,131,493
18 Sep 15	33.07000 -1.15	34.21	33.03	34.06	2,619,040
17 Sep 15	34.21500 +0.63	34.38	33.45	33.88	1,352,941
16 Sep 15	33.58000 -0.05	35.10	33.03	34.09	3,255,265
15 Sep 15	33.63000 -1.83	35.15	33.30	34.82	2,451,984
14 Sep 15	35.46500 +0.22	35.69	34.80	35.08	1,127,455
11 Sep 15	35.25000 -0.56	36.06	34.91	36.06	1,109,554
10 Sep 15	35.81500 +0.11	36.49	35.39	35.61	1,493,525
09 Sep 15	35.70000 -0.41	36.93	35.51	36.90	2,735,564
08 Sep 15	36.11000 +2.44	37.19	33.50	34.14	3,424,954
07 Sep 15	33.67000 +1.34	33.94	32.75	33.55	1,895,569
04 Sep 15	32.33000 -0.46	32.71	32.26	32.55	1,219,275
03 Sep 15	32.79500 +0.35	32.99	32.57	32.65	921,081
02 Sep 15	32.44500 -0.05	32.72	32.19	32.65	1,042,958
01 Sep 15	32.49000 -0.84	33.13	32.19	32.99	1,225,595
31 Aug 15	33.33500 -0.28	33.49	33.01	33.24	852,655
28 Aug 15	33.61500 +0.29	34.18	33.15	33.38	1,124,604
27 Aug 15	33.32500 +0.28	33.97	33.13	33.97	1,805,408
26 Aug 15	33.04000 -0.68	34.28	33.04	33.32	2,160,920
25 Aug 15	33.72500 +1.76	34.37	32.74	32.88	2,415,532
24 Aug 15	31.96500 -1.56	32.70	31.00	32.22	3,874,534
21 Aug 15	33.52500 -0.91	34.97	33.53	33.78	1,996,801
20 Aug 15	34.43500 -1.03	35.42	33.92	35.40	2,028,837
19 Aug 15	35.46500 -0.94	36.22	35.40	36.20	1,315,300
18 Aug 15	36.40000 -0.57	37.10	36.28	36.87	952,040
17 Aug 15	36.97000 -0.53	37.65	36.53	37.60	872,318
14 Aug 15	37.50000 +0.63	37.54	36.87	36.99	1,432,167
13 Aug 15	36.86500 +0.87	37.09	35.85	36.54	1,546,737
12 Aug 15	35.99500 -0.88	36.69	35.91	36.64	1,766,397
11 Aug 15	36.87000 -0.76	37.78	36.72	37.60	1,245,540
10 Aug 15	37.63000 +0.52	37.63	36.86	37.30	1,052,725
07 Aug 15	37.11000 +0.40	37.58	36.00	36.75	1,684,642
06 Aug 15	36.70500 -0.32	37.15	36.69	37.03	769,898
05 Aug 15	37.02500 -0.29	37.73	36.97	37.46	965,572
04 Aug 15	37.31500 -0.33	37.65	37.19	37.58	867,589
03 Aug 15	37.64000 +0.28	37.69	36.60	37.33	1,387,045
31 Jul 15	37.36000 +2.10	37.36	35.41	35.57	1,993,643
30 Jul 15	35.25500 -0.87	36.33	34.87	36.30	2,009,975
29 Jul 15	36.12500 +0.63	36.31	35.31	35.94	2,049,315
28 Jul 15	35.50000 -0.35	36.22	35.35	35.97	2,124,496
27 Jul 15	35.85500 -0.88	36.74	35.85	36.62	1,727,569
24 Jul 15	36.73500 -0.45	37.42	36.71	37.02	922,198
23 Jul 15	37.19000 +0.49	37.29	36.65	36.98	1,071,079
22 Jul 15	36.70000 -1.03	37.69	36.61	37.40	1,932,744
21 Jul 15	37.73500 -0.48	38.49	37.56	38.40	908,523
20 Jul 15	38.21500 +0.03	38.44	37.88	38.30	799,553
17 Jul 15	38.18000 +0.44	38.67	37.62	37.75	1,500,236
16 Jul 15	37.74000 +0.28	37.83	37.22	37.60	981,040
15 Jul 15	37.46500 -0.13	37.69	37.30	37.38	866,902
14 Jul 15	37.60000 -0.40	37.91	37.05	37.83	1,183,120
13 Jul 15	37.99500 -0.02	38.23	37.74	38.10	1,706,949
10 Jul 15	38.01500 +1.37	38.06	37.20	37.49	1,887,685
09 Jul 15	36.64500 +0.10	37.20	35.83	36.65	2,627,451
08 Jul 15	36.55000 -0.32	37.51	35.97	37.04	2,677,492
07 Jul 15	36.87000 -1.94	38.70	36.83	38.62	2,900,680
06 Jul 15	38.80500 +0.14	39.06	38.16	38.30	2,293,157
03 Jul 15	38.66500 +1.65	39.25	37.71	37.90	3,987,440
02 Jul 15	37.02000 -0.76	38.47	36.61	37.90	4,192,758
01 Jul 15	37.77500 -0.01	38.50	37.67	38.50	3,484,856
30 Jun 15	37.78500 +1.42	38.22	36.92	36.98	4,663,457
29 Jun 15	36.36500 -1.29	37.60	35.42	36.00	5,059,014
26 Jun 15	37.65500 +8.60	40.28	36.28	40.00	22,691,272
25 Jun 15	29.05000 +0.43	29.20	28.39	28.48	1,864,570
24 Jun 15	28.61500 -0.43	29.22	28.58	29.13	1,289,825
23 Jun 15	29.04000 -0.09	29.42	28.98	29.38	1,232,475
22 Jun 15	29.13500 +1.09	29.20	28.66	28.96	2,667,482
19 Jun 15	28.05000 +0.05	28.52	27.85	28.05	4,744,319
18 Jun 15	27.99500 +0.57	28.02	26.92	27.30	1,452,485
17 Jun 15	27.42500 -0.34	27.95	27.39	27.76	1,374,519
16 Jun 15	27.76500 +0.56	27.78	26.72	27.02	1,616,266
15 Jun 15	27.20000 -0.67	27.61	27.08	27.56	1,726,616
12 Jun 15	27.87500 -0.61	28.45	27.49	28.40	1,525,142
11 Jun 15	28.48500 -0.02	28.89	28.35	28.58	1,322,339
10 Jun 15	28.50500 +0.55	28.58	27.84	27.98	1,405,443
09 Jun 15	27.96000 -0.03	28.05	27.29	27.90	1,644,310
08 Jun 15	27.98500 -0.47	28.49	27.93	28.32	1,263,145
05 Jun 15	28.45000 -0.23	28.79	28.14	28.49	1,724,963
04 Jun 15	28.68500 -0.39	29.17	28.33	29.00	1,607,423
03 Jun 15	29.07000 +0.09	29.58	28.89	29.15	1,625,746
02 Jun 15	28.97500 -0.68	29.78	28.78	29.77	2,004,705
01 Jun 15	29.66000 -0.01	30.25	29.57	29.97	1,548,718
29 May 15	29.67000 -1.41	31.13	29.65	31.05	3,868,681
28 May 15	31.08000 +0.14	31.38	30.59	30.70	1,426,515
27 May 15	30.94500 +1.08	31.11	29.91	29.91	2,243,350
26 May 15	29.86000 -0.52	30.68	29.58	30.43	1,867,922
22 May 15	30.38500 -0.11	30.64	30.20	30.58	904,922
21 May 15	30.50000 +0.15	30.50	30.17	30.25	1,058,924
20 May 15	30.35000 -0.24	30.65	30.08	30.53	1,402,809
19 May 15	30.59000 +1.15	30.67	29.65	29.78	2,172,137
18 May 15	29.44000 +0.71	29.44	28.56	29.00	1,985,811
15 May 15	28.73000 -0.82	29.70	28.73	29.70	2,713,645
14 May 15	29.55000 +0.35	29.63	28.50	29.05	1,649,790
13 May 15	29.19500 -0.89	30.39	29.04	29.75	3,457,302
12 May 15	30.08000 -1.89	32.00	29.69	32.00	4,757,895
11 May 15	31.97000 +0.59	32.00	31.27	31.70	2,543,818
08 May 15	31.38000 +1.41	31.38	30.40	30.47	2,432,264
07 May 15	29.97000 +0.00	30.04	28.92	29.81	1,895,815
06 May 15	29.97000 -0.01	30.33	29.65	29.97	1,395,522
05 May 15	29.98000 -0.44	30.87	29.92	30.46	1,729,800
04 May 15	30.41500 +1.10	30.61	29.61	29.61	1,568,190
30 Apr 15	29.32000 +0.09	29.61	28.74	29.44	2,272,778
29 Apr 15	29.23000 -2.02	31.40	28.94	31.25	3,320,393
28 Apr 15	31.24500 -0.93	32.10	31.19	32.10	1,520,184
27 Apr 15	32.17500 +0.78	32.24	31.09	31.53	1,462,783
24 Apr 15	31.39500 +0.64	31.52	30.75	30.91	1,701,748
23 Apr 15	30.75500 -0.72	31.54	30.67	31.47	1,368,123
22 Apr 15	31.47000 +0.00	31.95	31.38	31.62	1,456,076
21 Apr 15	31.47000 +0.39	31.84	31.21	31.31	1,285,142
20 Apr 15	31.08000 +0.33	31.27	30.89	31.10	1,073,966
17 Apr 15	30.75500 -1.14	31.58	30.62	31.55	2,186,461
16 Apr 15	31.89000 -0.49	32.37	31.83	32.35	1,228,544
15 Apr 15	32.38500 +0.26	33.06	32.03	32.10	1,568,754
14 Apr 15	32.12000 -0.25	32.38	31.92	32.22	1,229,931
13 Apr 15	32.37000 -0.20	32.84	32.31	32.57	1,096,829
10 Apr 15	32.57000 +0.44	32.57	32.12	32.28	1,389,926
09 Apr 15	32.12500 +0.67	32.32	31.52	31.60	1,263,345
08 Apr 15	31.45000 +0.06	31.78	31.27	31.40	1,484,184
07 Apr 15	31.39500 +0.44	31.40	30.91	31.38	1,444,010
02 Apr 15	30.96000 +0.45	31.27	30.50	30.55	1,732,117
01 Apr 15	30.51000 +0.10	30.73	30.06	30.22	1,482,250
31 Mar 15	30.41000 -0.32	30.76	30.31	30.73	1,253,763
30 Mar 15	30.72500 +0.38	30.94	30.35	30.40	1,548,879
27 Mar 15	30.34500 +0.41	30.38	29.83	30.11	1,850,088
26 Mar 15	29.93000 -0.29	30.01	29.27	29.90	2,582,483
25 Mar 15	30.22000 -0.14	30.58	30.08	30.40	1,705,015
24 Mar 15	30.35500 -0.24	30.84	30.08	30.43	2,144,194
23 Mar 15	30.59000 -0.54	31.15	30.27	31.15	1,787,821
20 Mar 15	31.13000 +0.15	31.25	30.44	31.05	5,475,337
19 Mar 15	30.97500 -1.16	32.35	30.67	32.25	4,139,326
18 Mar 15	32.14000 +0.28	32.35	31.52	31.99	3,034,035
17 Mar 15	31.85500 -0.99	33.46	31.82	33.23	2,573,894
16 Mar 15	32.84000 +1.33	33.08	31.92	32.00	3,136,943
13 Mar 15	31.51500 -0.36	32.88	31.08	32.32	3,730,011
12 Mar 15	31.87000 +2.21	32.17	30.20	30.30	6,917,776
11 Mar 15	29.66000 +0.60	29.86	29.11	29.17	2,055,251
10 Mar 15	29.05500 -0.18	29.82	29.00	29.25	2,382,396
09 Mar 15	29.23500 +0.50	29.39	28.52	28.65	1,775,916
06 Mar 15	28.73500 -0.01	28.92	28.35	28.70	1,371,660
05 Mar 15	28.75000 +0.27	28.95	28.47	28.48	1,303,882
04 Mar 15	28.47500 +0.04	28.57	27.91	28.45	1,349,769
03 Mar 15	28.43500 -0.52	29.03	28.43	28.85	830,259
02 Mar 15	28.95000 +0.13	29.15	28.70	28.80	1,202,317
27 Feb 15	28.82500 +0.11	28.83	28.31	28.57	1,367,415
26 Feb 15	28.71500 -0.08	28.89	28.60	28.80	885,543
25 Feb 15	28.80000 +0.05	28.97	28.75	28.80	864,203
24 Feb 15	28.75500 -0.10	28.88	28.51	28.85	839,211
23 Feb 15	28.85500 +0.34	28.92	28.50	28.75	811,225
20 Feb 15	28.51500 -0.34	28.97	28.43	28.77	1,584,914
19 Feb 15	28.85000 +0.03	29.24	28.56	28.79	2,097,016
18 Feb 15	28.81500 +0.92	28.85	28.08	28.08	1,658,974
17 Feb 15	27.89500 -0.47	28.47	27.82	28.15	1,283,160
16 Feb 15	28.36500 -0.31	28.66	28.12	28.58	1,102,059
13 Feb 15	28.67500 -0.06	28.90	28.63	28.85	1,131,452
12 Feb 15	28.73000 +0.67	28.93	28.09	28.09	1,657,494
11 Feb 15	28.06000 +0.25	28.21	27.83	27.92	1,035,568
10 Feb 15	27.81000 -0.05	28.22	27.68	28.00	1,420,423
09 Feb 15	27.86000 -0.28	28.13	27.65	28.03	1,311,997
06 Feb 15	28.14500 -0.10	28.35	27.97	28.20	1,396,871
05 Feb 15	28.25000 +0.40	28.32	27.67	27.68	1,612,747
04 Feb 15	27.85000 -0.34	28.32	27.61	28.17	1,587,105
03 Feb 15	28.19500 +0.22	28.46	27.94	28.11	1,975,646
02 Feb 15	27.98000 -0.02	28.25	27.81	27.99	1,869,124
30 Jan 15	28.00000 -0.07	28.29	27.78	28.11	1,696,599
29 Jan 15	28.07000 +0.23	28.27	27.72	27.72	1,854,010
28 Jan 15	27.84500 +0.40	28.03	27.50	27.56	1,819,017
27 Jan 15	27.44000 +0.04	27.98	27.34	27.55	2,676,835
26 Jan 15	27.40000 +0.30	27.45	26.77	26.89	2,688,865
23 Jan 15	27.10000 +0.37	27.24	26.74	26.90	3,247,437
22 Jan 15	26.73000 +0.45	26.83	26.19	26.31	3,768,523
21 Jan 15	26.28000 +0.88	26.33	25.30	25.48	3,679,261
20 Jan 15	25.40000 +0.58	25.48	25.00	25.00	2,500,585
19 Jan 15	24.82000 +0.35	24.91	24.50	24.51	1,231,268
16 Jan 15	24.46500 +0.15	24.55	23.91	24.24	2,441,240
15 Jan 15	24.32000 +0.51	24.49	23.61	23.97	2,452,551
14 Jan 15	23.80500 -0.18	24.12	23.53	23.71	1,681,948
13 Jan 15	23.99000 -0.18	24.32	23.92	24.17	1,352,181
12 Jan 15	24.17000 +0.42	24.36	23.82	23.96	1,948,163
09 Jan 15	23.75500 -0.37	24.34	23.63	24.03	2,180,793
08 Jan 15	24.12500 +0.93	24.17	23.37	23.40	1,950,135
07 Jan 15	23.19500 +0.32	23.33	22.83	23.08	1,659,416
06 Jan 15	22.87000 +0.47	23.10	22.12	22.38	1,822,557
05 Jan 15	22.40000 -0.27	22.96	22.35	22.77	1,846,301
02 Jan 15	22.67500 -0.24	23.03	22.55	23.00	992,397
30 Dec 14	22.91500 -0.25	23.11	22.90	23.11	589,552
29 Dec 14	23.16500 -0.21	23.45	23.05	23.40	731,745
23 Dec 14	23.37500 +0.18	23.44	23.17	23.23	761,049
22 Dec 14	23.19500 +0.24	23.26	22.95	23.00	1,138,675
19 Dec 14	22.95000 -0.24	23.33	22.75	23.30	2,455,224
18 Dec 14	23.19000 +0.42	23.48	23.06	23.15	2,088,471
17 Dec 14	22.77500 +0.07	22.88	22.44	22.44	1,581,438
16 Dec 14	22.70500 +0.40	22.73	21.83	22.31	2,573,221
15 Dec 14	22.31000 -0.74	23.13	22.27	23.00	2,097,217
12 Dec 14	23.04500 -0.69	23.73	23.01	23.60	1,451,987
11 Dec 14	23.73500 +0.20	23.84	23.40	23.41	1,491,448
10 Dec 14	23.53000 -0.01	24.03	23.41	23.67	2,401,269
09 Dec 14	23.54500 -0.35	23.94	23.48	23.64	1,699,703
08 Dec 14	23.89500 -0.49	24.15	23.83	23.91	1,622,265
05 Dec 14	24.39000 +0.32	24.42	24.19	24.25	1,176,523
04 Dec 14	24.06500 -0.39	24.58	24.00	24.47	1,581,535
03 Dec 14	24.45500 +0.28	24.52	24.24	24.25	1,625,989
02 Dec 14	24.17000 +0.47	24.24	23.74	23.74	1,979,439
01 Dec 14	23.70000 -0.43	24.11	23.51	23.94	1,809,257
28 Nov 14	24.13500 -0.24	24.49	24.05	24.49	1,173,807
27 Nov 14	24.37500 +0.08	24.54	24.19	24.19	1,379,002
26 Nov 14	24.30000 +0.23	24.32	24.05	24.07	1,381,901
25 Nov 14	24.06500 -0.05	24.27	23.77	24.00	2,009,425
24 Nov 14	24.11000 -0.38	24.59	23.97	24.32	3,718,402
21 Nov 14	24.48500 +0.44	24.58	24.03	24.05	4,226,872
20 Nov 14	24.05000 -0.15	24.25	23.66	24.25	2,722,711
19 Nov 14	24.19500 +0.59	24.33	23.38	23.75	5,355,999
18 Nov 14	23.60500 +1.06	23.65	22.54	22.63	3,845,163
17 Nov 14	22.54500 +0.17	22.58	22.11	22.20	1,610,118
14 Nov 14	22.37000 -0.29	22.89	22.28	22.75	1,742,520
13 Nov 14	22.66000 +0.36	23.65	22.26	23.50	4,471,400
12 Nov 14	22.30000 -0.29	22.71	22.14	22.58	1,735,547
11 Nov 14	22.59000 -0.07	22.80	22.45	22.70	990,961
10 Nov 14	22.66000 +0.31	22.82	22.23	22.32	1,316,725
07 Nov 14	22.35500 -0.23	22.75	22.24	22.61	1,327,696
06 Nov 14	22.58500 +0.31	22.86	22.19	22.19	1,701,830
05 Nov 14	22.27500 +0.34	22.32	21.98	22.01	1,051,249
04 Nov 14	21.93500 -0.11	22.44	21.91	22.00	1,462,017
03 Nov 14	22.05000 -0.22	22.40	21.92	22.19	1,285,018
31 Oct 14	22.26500 +0.22	22.45	22.15	22.40	1,792,139
30 Oct 14	22.04500 +0.17	22.08	21.59	21.90	1,999,681
29 Oct 14	21.87500 +0.85	22.14	21.13	21.14	2,752,178
28 Oct 14	21.02000 +0.47	21.11	20.79	20.85	1,437,401
27 Oct 14	20.55500 -0.31	21.11	20.45	21.10	1,589,548
24 Oct 14	20.86000 -0.19	21.09	20.77	20.93	1,347,251
23 Oct 14	21.05000 +0.43	21.20	20.34	20.62	1,823,259
22 Oct 14	20.62000 +0.03	20.89	20.56	20.74	1,133,117
21 Oct 14	20.59500 +0.80	20.66	19.67	19.71	2,345,807
20 Oct 14	19.79000 -0.17	20.05	19.53	20.01	1,402,423
17 Oct 14	19.96500 +0.53	19.97	19.42	19.63	2,853,342
16 Oct 14	19.43500 -0.17	19.97	19.12	19.90	2,825,037
15 Oct 14	19.60000 -0.23	20.35	19.47	20.33	2,675,321
14 Oct 14	19.83000 +0.29	19.95	19.39	19.41	1,904,243
13 Oct 14	19.54000 -0.06	19.88	19.34	19.44	1,872,936
10 Oct 14	19.60500 -0.74	20.11	19.60	20.00	2,778,242
09 Oct 14	20.34500 -0.24	20.76	20.23	20.66	2,454,636
08 Oct 14	20.58500 -0.38	20.86	20.42	20.80	2,173,426
07 Oct 14	20.96000 -0.43	21.42	20.91	21.42	1,960,210
06 Oct 14	21.38500 +0.27	21.68	21.31	21.50	1,920,315
02 Oct 14	21.11500 -0.67	21.69	21.10	21.68	2,575,342
01 Oct 14	21.78000 -0.67	22.48	21.61	22.39	2,374,370
30 Sep 14	22.45500 +0.08	22.63	22.28	22.45	1,560,742
29 Sep 14	22.37000 -0.13	22.85	22.21	22.43	1,560,934
26 Sep 14	22.50500 -0.03	22.53	22.25	22.53	1,268,149
25 Sep 14	22.53000 -0.37	23.14	22.44	22.90	1,666,954
24 Sep 14	22.90000 -0.64	23.58	22.56	23.58	3,587,115
23 Sep 14	23.54000 -0.46	24.41	23.47	24.27	1,663,395
22 Sep 14	24.00000 -0.31	24.17	23.92	24.10	869,818
19 Sep 14	24.31000 +0.14	24.41	24.08	24.29	1,664,297
18 Sep 14	24.16500 +0.07	24.17	23.87	24.05	830,250
17 Sep 14	24.09500 +0.02	24.25	23.95	24.15	829,796
16 Sep 14	24.07500 -0.34	24.44	23.99	24.44	1,077,728
15 Sep 14	24.42000 -0.03	24.50	24.19	24.33	861,869
12 Sep 14	24.45000 -0.41	24.92	24.40	24.90	1,111,592
11 Sep 14	24.86000 +0.56	24.88	24.50	24.69	2,146,334
10 Sep 14	24.30500 +0.06	24.36	23.98	24.12	749,859
09 Sep 14	24.25000 -0.14	24.57	24.22	24.33	805,635
08 Sep 14	24.39000 -0.06	24.55	24.34	24.45	748,403
05 Sep 14	24.45000 +0.25	24.55	24.12	24.13	1,506,721
04 Sep 14	24.20000 +0.10	24.26	23.93	23.97	1,838,303
03 Sep 14	24.10500 +0.39	24.24	23.77	23.85	1,395,261
02 Sep 14	23.72000 -0.17	24.25	23.59	23.96	1,522,776
01 Sep 14	23.89000 +0.23	23.90	23.64	23.66	942,029
29 Aug 14	23.66000 -0.23	24.08	23.40	23.90	1,432,184
28 Aug 14	23.88500 -0.34	24.23	23.80	24.13	1,510,128
27 Aug 14	24.22500 -0.05	24.47	24.07	24.23	1,283,743
26 Aug 14	24.27000 +0.36	24.33	23.85	23.95	957,072
25 Aug 14	23.91000 +0.12	24.07	23.70	24.06	1,067,273
22 Aug 14	23.79000 -0.04	24.15	23.66	23.89	1,453,141
21 Aug 14	23.83500 -0.49	24.32	23.71	24.31	1,466,491
20 Aug 14	24.32000 +0.13	24.48	23.93	24.15	1,021,133
19 Aug 14	24.19000 +0.05	24.36	24.00	24.28	1,158,809
18 Aug 14	24.14000 +0.57	24.18	23.81	23.86	1,284,732
15 Aug 14	23.57000 -0.63	24.24	23.53	23.90	2,673,297
14 Aug 14	24.20000 -0.03	24.80	23.17	24.61	3,757,177
13 Aug 14	24.23500 +1.07	24.26	23.95	23.97	1,755,560
08 Aug 14	23.16500 +0.57	23.22	22.36	22.36	1,682,399
07 Aug 14	22.60000 -0.08	22.88	22.55	22.55	1,070,992
06 Aug 14	22.68500 +0.08	22.75	22.25	22.40	1,553,993
05 Aug 14	22.60500 +0.35	22.69	22.26	22.31	1,034,511
04 Aug 14	22.25500 -0.11	22.56	22.22	22.49	1,111,434
01 Aug 14	22.36000 -0.64	22.95	22.30	22.92	1,888,422
31 Jul 14	22.99500 -0.75	23.82	22.99	23.82	1,563,742
30 Jul 14	23.74500 -0.31	24.06	23.68	24.04	943,588
29 Jul 14	24.06000 +0.20	24.23	23.78	23.86	1,327,498
28 Jul 14	23.86000 +0.37	23.87	23.45	23.57	1,191,196
25 Jul 14	23.49000 -0.41	24.26	23.45	23.85	1,569,736
24 Jul 14	23.90000 +0.83	23.95	22.81	23.06	2,618,736
23 Jul 14	23.06500 +0.17	23.20	22.84	22.84	927,043
22 Jul 14	22.90000 +0.32	22.98	22.68	22.77	853,172
21 Jul 14	22.58000 -0.40	22.91	22.46	22.91	1,437,002
18 Jul 14	22.97500 +0.07	22.99	22.60	22.92	1,733,677
17 Jul 14	22.90500 -0.32	23.20	22.77	23.20	1,051,862
16 Jul 14	23.23000 -0.09	23.23	22.83	22.89	1,161,073
15 Jul 14	23.31500 +0.04	23.58	23.08	23.25	1,217,763
14 Jul 14	23.27500 +0.17	23.33	23.05	23.12	727,423
11 Jul 14	23.10000 -0.07	23.39	22.95	23.19	1,119,061
10 Jul 14	23.17500 -0.66	23.88	22.92	23.88	2,048,406
09 Jul 14	23.83000 +0.06	24.03	23.78	23.81	937,332
08 Jul 14	23.77000 -0.57	24.37	23.77	24.30	1,381,635
07 Jul 14	24.34500 -0.25	24.59	24.27	24.58	1,155,136
04 Jul 14	24.59000 -0.11	24.95	24.52	24.71	751,164
03 Jul 14	24.70500 +0.62	24.82	24.49	24.50	1,734,321
02 Jul 14	24.08500 -0.10	24.18	24.00	24.16	931,757
01 Jul 14	24.18500 +0.17	24.25	23.74	24.10	969,952
30 Jun 14	24.01500 +0.07	24.16	23.92	23.92	1,058,056
27 Jun 14	23.94000 +0.16	23.98	23.65	23.83	1,042,651
26 Jun 14	23.78000 -0.55	24.39	23.62	24.33	2,103,150
25 Jun 14	24.33000 -0.49	24.72	24.23	24.72	1,460,946
24 Jun 14	24.81500 +0.43	24.86	24.41	24.65	1,199,086
23 Jun 14	24.39000 -0.51	25.01	24.36	24.94	1,337,587
20 Jun 14	24.89500 +0.03	25.11	24.68	24.87	6,978,071
19 Jun 14	24.86500 +0.08	24.95	24.63	24.95	1,506,126
18 Jun 14	24.78500 +0.23	24.86	24.46	24.65	1,384,143
17 Jun 14	24.56000 -0.02	24.83	24.38	24.69	1,084,906
16 Jun 14	24.58000 -0.09	24.69	24.31	24.61	1,049,410
13 Jun 14	24.67500 -0.24	24.92	24.48	24.81	1,031,247
12 Jun 14	24.91000 -0.01	25.15	24.64	24.85	945,110
11 Jun 14	24.92500 -0.48	25.42	24.82	25.42	1,217,184
10 Jun 14	25.40000 +0.49	25.56	24.89	24.89	2,160,145
09 Jun 14	24.90500 -0.32	25.26	24.57	25.22	1,401,015
06 Jun 14	25.22500 +0.30	25.31	25.00	25.10	1,078,851
05 Jun 14	24.93000 -0.20	25.18	24.76	25.10	1,260,507
04 Jun 14	25.13000 +0.24	25.17	24.76	24.88	1,191,739
03 Jun 14	24.89000 -0.65	25.57	24.83	25.50	2,090,069
02 Jun 14	25.53500 +0.03	25.76	25.33	25.58	833,129
30 May 14	25.50000 -0.42	25.91	25.12	25.90	1,569,650
29 May 14	25.92500 +0.01	26.01	25.66	25.89	668,619
28 May 14	25.91000 -0.33	26.28	25.86	26.17	1,286,135
27 May 14	26.24000 -0.06	26.35	26.20	26.22	1,141,598
26 May 14	26.30000 +0.26	26.41	26.10	26.10	839,271
23 May 14	26.04000 -0.09	26.05	25.72	25.87	1,189,370
22 May 14	26.13000 +0.05	26.32	26.00	26.15	1,176,222
21 May 14	26.07500 -0.13	26.11	25.82	26.05	1,398,180
20 May 14	26.20000 -0.30	26.40	26.15	26.17	1,075,012
19 May 14	26.50000 +0.44	26.63	26.10	26.10	1,826,709
16 May 14	26.05500 -0.39	26.28	25.81	26.23	2,315,863
15 May 14	26.44000 -0.16	26.80	26.09	26.20	3,236,707
14 May 14	26.60000 +0.21	27.25	26.39	26.50	3,946,653
13 May 14	26.39000 +0.17	26.50	26.25	26.25	2,831,167
12 May 14	26.22000 +0.51	26.22	25.74	25.80	2,689,407
09 May 14	25.71000 +0.52	25.72	24.87	25.60	3,032,067
08 May 14	25.19000 +0.19	25.27	24.88	24.89	1,714,632
07 May 14	25.00000 +0.06	25.04	24.68	24.74	1,187,157
06 May 14	24.94000 -0.06	25.09	24.77	25.02	1,176,732
05 May 14	25.00000 -0.02	25.08	24.67	24.91	958,878
02 May 14	25.02000 -0.18	25.21	24.86	25.04	1,422,130
30 Apr 14	25.20500 +0.63	25.25	24.54	24.57	2,457,650
29 Apr 14	24.57500 +0.39	24.67	24.30	24.30	1,634,983
28 Apr 14	24.18500 +0.15	24.32	23.97	23.98	1,139,036
25 Apr 14	24.03000 -0.02	24.19	23.82	23.91	1,489,826
24 Apr 14	24.05500 +0.19	24.45	23.76	23.95	2,552,162
23 Apr 14	23.86000 +0.10	23.97	23.70	23.82	1,299,329
22 Apr 14	23.76000 +0.46	23.84	23.33	23.36	1,612,568
17 Apr 14	23.30000 +0.14	23.44	22.93	23.20	1,340,589
16 Apr 14	23.15500 +0.09	23.20	22.69	23.16	1,278,153
15 Apr 14	23.06500 -0.31	23.67	22.86	23.26	1,902,898
14 Apr 14	23.38000 +0.61	23.45	22.50	22.55	1,405,804
11 Apr 14	22.77000 -0.15	22.94	22.52	22.75	1,401,180
10 Apr 14	22.92500 -0.29	23.44	22.83	23.29	1,631,218
09 Apr 14	23.21500 -0.09	23.49	23.19	23.30	997,677
08 Apr 14	23.30500 +0.06	23.39	22.72	23.34	1,557,697
07 Apr 14	23.24500 -0.48	23.59	23.10	23.51	1,107,715
04 Apr 14	23.72500 +0.30	23.88	23.40	23.40	1,042,660
03 Apr 14	23.42500 -0.25	23.63	23.14	23.61	1,542,904
02 Apr 14	23.67500 +0.01	23.82	23.51	23.72	1,250,323
01 Apr 14	23.66500 -0.18	24.24	23.56	24.04	2,158,556
31 Mar 14	23.84500 +0.02	24.18	23.83	23.89	1,571,711
28 Mar 14	23.82000 +0.10	24.08	23.71	23.75	1,566,657
27 Mar 14	23.71500 +0.39	23.78	23.25	23.34	1,489,914
26 Mar 14	23.33000 +0.50	23.50	22.92	22.98	1,949,675
25 Mar 14	22.83500 +0.39	22.86	22.34	22.42	1,351,975
24 Mar 14	22.44000 -0.48	22.91	22.23	22.84	1,408,904
21 Mar 14	22.91500 +0.07	23.00	22.75	22.90	4,689,798
20 Mar 14	22.84500 +0.07	22.84	22.35	22.58	1,650,395
19 Mar 14	22.77500 -0.22	23.11	22.69	23.06	1,913,403
18 Mar 14	22.99500 +0.90	23.11	22.08	22.10	2,779,811
17 Mar 14	22.09500 +0.16	22.32	21.37	21.89	2,262,843
14 Mar 14	21.93000 -0.17	21.97	21.29	21.90	3,860,013
13 Mar 14	22.10000 -2.42	24.08	21.95	23.97	7,042,877
12 Mar 14	24.52000 -0.53	24.90	24.15	24.90	3,066,211
11 Mar 14	25.05000 +0.15	25.42	24.96	25.34	1,548,937
10 Mar 14	24.90000 +0.00	24.99	24.37	24.70	1,882,029
07 Mar 14	24.90000 -0.28	25.25	24.75	25.13	2,334,775
06 Mar 14	25.18500 +0.42	25.51	24.91	25.07	3,007,241
05 Mar 14	24.76000 +0.41	24.83	24.22	24.34	1,805,259
04 Mar 14	24.35000 +0.68	24.35	23.60	23.80	1,965,310
03 Mar 14	23.67500 -0.82	24.13	23.66	23.82	2,439,654
28 Feb 14	24.49500 +0.16	24.50	24.14	24.15	1,394,889
27 Feb 14	24.34000 -0.19	24.82	24.17	24.53	1,945,450
26 Feb 14	24.53000 +0.38	24.74	24.14	24.14	2,282,990
25 Feb 14	24.15000 +0.17	24.22	23.84	23.95	1,842,142
24 Feb 14	23.97500 -0.02	24.00	23.79	23.90	880,452
21 Feb 14	24.00000 +0.37	24.09	23.70	23.86	1,487,552
20 Feb 14	23.63000 +0.10	23.74	23.06	23.25	1,712,954
19 Feb 14	23.53000 -0.26	23.75	23.31	23.69	2,213,713
18 Feb 14	23.79500 -0.15	24.11	23.74	24.01	1,388,277
17 Feb 14	23.94000 -0.35	24.44	23.91	24.32	1,333,597
14 Feb 14	24.29500 +0.56	24.30	23.66	23.67	2,050,474
13 Feb 14	23.74000 -0.50	24.23	23.61	24.09	2,336,626
12 Feb 14	24.24000 -0.17	24.50	24.19	24.30	1,604,730
11 Feb 14	24.41000 +0.35	24.44	23.95	24.16	2,217,761
10 Feb 14	24.06000 +0.17	24.36	23.83	24.30	2,954,015
07 Feb 14	23.88500 +0.28	23.95	23.60	23.81	2,489,069
06 Feb 14	23.60500 +1.23	23.62	22.52	22.56	4,157,721
05 Feb 14	22.37500 -0.09	22.58	22.23	22.39	1,737,994
04 Feb 14	22.46500 -0.08	22.53	22.17	22.35	1,764,452
03 Feb 14	22.55000 +0.46	22.83	22.20	22.26	3,349,319
31 Jan 14	22.09000 +0.11	22.39	21.74	22.02	2,358,990
30 Jan 14	21.98000 -0.61	22.68	21.61	22.58	3,956,655
29 Jan 14	22.59000 +0.08	22.96	22.20	22.79	2,866,596
28 Jan 14	22.51500 -0.45	23.13	22.47	23.10	2,620,845
27 Jan 14	22.96500 -0.12	23.08	22.73	22.95	2,427,742
24 Jan 14	23.08500 -0.72	23.86	22.85	23.64	3,406,864
23 Jan 14	23.80500 +0.10	24.05	23.50	23.83	2,271,214
22 Jan 14	23.70000 -0.43	24.32	23.65	24.20	2,354,645
21 Jan 14	24.13500 -0.44	24.75	24.09	24.56	2,354,637
20 Jan 14	24.57500 -0.05	25.04	23.86	25.00	4,191,545
17 Jan 14	24.63000 -1.20	26.10	24.12	25.85	8,302,125
16 Jan 14	25.83500 +0.42	26.07	25.27	25.48	6,102,388
15 Jan 14	25.41500 +1.06	25.55	24.45	24.82	6,768,725
14 Jan 14	24.35500 +1.14	24.47	22.88	23.10	4,344,222
13 Jan 14	23.22000 +0.19	23.38	23.04	23.23	1,874,222
10 Jan 14	23.02500 +0.13	23.14	22.85	22.92	1,436,218
09 Jan 14	22.89500 -0.24	23.45	22.76	23.33	3,560,256
08 Jan 14	23.13500 +1.19	23.23	22.36	22.45	5,786,974
07 Jan 14	21.94000 -0.19	22.35	21.89	22.21	1,815,658
06 Jan 14	22.13000 +0.05	22.80	21.91	22.03	2,478,638
03 Jan 14	22.08500 +0.47	22.12	21.70	21.72	1,425,374
02 Jan 14	21.61000 -0.76	22.59	21.50	22.58	3,509,770
30 Dec 13	22.37500 +0.40	22.44	21.92	21.99	2,124,434
27 Dec 13	21.98000 +0.60	21.98	21.42	21.45	2,356,357
23 Dec 13	21.38000 +0.34	21.45	20.98	21.00	2,080,783
20 Dec 13	21.03500 +0.45	21.05	20.45	20.50	4,853,175
19 Dec 13	20.58000 +0.18	20.65	20.34	20.55	1,923,787
18 Dec 13	20.39500 -0.11	20.57	20.18	20.55	1,725,884
17 Dec 13	20.50500 +0.13	20.73	20.39	20.59	1,722,382
16 Dec 13	20.38000 +0.21	20.64	20.09	20.19	1,671,937
13 Dec 13	20.16500 +0.17	20.88	20.01	20.11	2,721,748
12 Dec 13	20.00000 -0.47	20.65	19.89	20.50	2,146,542
11 Dec 13	20.47000 -0.35	20.90	20.42	20.83	1,722,659
10 Dec 13	20.82000 -0.17	20.99	20.81	20.92	1,300,205
09 Dec 13	20.99000 -0.02	21.18	20.94	21.15	1,575,173
06 Dec 13	21.01000 +0.05	21.08	20.68	20.99	2,024,314
05 Dec 13	20.96000 +0.16	21.20	20.62	20.73	2,543,902
04 Dec 13	20.80000 +0.34	20.94	20.22	20.55	2,705,787
03 Dec 13	20.46000 -0.64	21.15	20.40	21.05	3,216,060
02 Dec 13	21.10000 +0.51	21.22	20.41	20.70	3,749,434
29 Nov 13	20.59000 +1.18	20.88	19.45	19.46	6,253,354
28 Nov 13	19.41000 +0.32	19.48	19.03	19.09	1,528,919
27 Nov 13	19.09000 -0.06	19.20	18.98	19.20	1,172,928
26 Nov 13	19.14500 -0.09	19.33	18.95	19.28	2,459,479
25 Nov 13	19.24000 +0.13	19.35	19.08	19.26	1,560,851
22 Nov 13	19.11000 -0.31	19.55	18.75	19.55	3,621,734
21 Nov 13	19.41500 -0.33	19.80	19.38	19.80	2,311,093
20 Nov 13	19.74500 -0.21	19.98	19.64	19.91	2,199,791
19 Nov 13	19.95500 -0.67	20.58	19.67	20.55	4,354,841
18 Nov 13	20.63000 +0.01	21.16	20.50	20.98	2,952,684
15 Nov 13	20.61500 +0.92	20.61	19.52	20.00	5,565,939
14 Nov 13	19.69500 -0.85	21.85	19.33	21.40	8,492,078
13 Nov 13	20.54500 +0.08	20.71	20.31	20.39	1,868,516
12 Nov 13	20.46500 -0.58	20.99	20.40	20.90	2,744,361
11 Nov 13	21.04500 +0.24	21.15	20.85	20.98	1,674,676
08 Nov 13	20.81000 +0.31	21.15	20.55	20.72	3,209,095
07 Nov 13	20.50000 +0.45	20.56	19.97	19.97	2,751,601
06 Nov 13	20.04500 -0.77	20.68	19.74	20.31	3,351,965
05 Nov 13	20.82000 -0.16	21.35	20.36	21.28	3,303,746
04 Nov 13	20.98000 +1.78	21.28	19.42	19.44	6,619,305
01 Nov 13	19.20000 +0.41	19.30	18.64	18.82	2,623,883
31 Oct 13	18.79000 -0.27	19.05	18.72	19.03	1,513,047
30 Oct 13	19.06000 +0.06	19.11	18.97	19.00	1,260,800
29 Oct 13	19.00500 +0.05	19.08	18.86	18.86	1,246,943
28 Oct 13	18.95000 +0.31	18.99	18.64	18.78	1,579,004
25 Oct 13	18.64000 +0.19	18.76	18.38	18.38	1,594,382
24 Oct 13	18.44500 -0.59	19.40	18.37	19.10	3,713,013
23 Oct 13	19.03000 +0.10	19.03	18.81	18.83	1,144,200
22 Oct 13	18.93500 +0.03	19.17	18.75	18.94	2,543,150
21 Oct 13	18.90500 +0.16	19.07	18.60	18.75	2,356,543
18 Oct 13	18.75000 +0.02	18.86	18.65	18.77	2,242,178
17 Oct 13	18.73000 -0.30	19.13	18.71	19.08	1,869,689
16 Oct 13	19.02500 -0.08	19.09	18.76	19.06	1,663,059
15 Oct 13	19.10500 +0.15	19.25	18.99	19.04	1,353,692
14 Oct 13	18.96000 -0.09	19.27	18.86	19.03	1,496,532
11 Oct 13	19.04500 +0.16	19.49	18.52	18.65	4,221,029
10 Oct 13	18.88500 +0.26	18.89	18.63	18.66	1,764,677
09 Oct 13	18.62000 -0.36	18.93	18.61	18.90	1,698,908
08 Oct 13	18.98000 +0.28	19.00	18.44	18.50	2,348,264
07 Oct 13	18.69500 -0.16	18.90	18.42	18.90	1,946,475
04 Oct 13	18.85500 -0.30	19.30	18.66	19.30	2,604,636
03 Oct 13	19.15000 +0.53	19.67	18.80	19.20	3,348,975
02 Oct 13	18.62000 -0.39	18.87	18.34	18.71	2,862,840
01 Oct 13	19.01000 -0.15	19.19	18.82	19.08	2,005,003
30 Sep 13	19.16000 -0.15	19.16	18.77	19.15	2,428,410
27 Sep 13	19.30500 -0.72	20.14	19.22	20.04	3,108,139
26 Sep 13	20.02000 +0.43	20.02	19.54	19.68	2,089,818
25 Sep 13	19.59500 -0.40	19.77	19.22	19.70	4,315,767
24 Sep 13	19.99500 -1.17	21.17	19.79	21.17	4,210,366
23 Sep 13	21.17000 +0.59	21.17	20.47	20.68	2,222,061
20 Sep 13	20.57500 -0.09	20.95	20.25	20.54	5,412,832
19 Sep 13	20.67000 -0.75	21.79	20.20	21.70	5,699,878
18 Sep 13	21.41500 -1.16	22.51	21.29	22.30	5,171,891
17 Sep 13	22.57500 -0.57	22.89	21.25	22.88	5,094,842
16 Sep 13	23.15000 +0.56	23.70	22.87	23.35	5,145,422
13 Sep 13	22.59000 +1.23	22.83	21.18	21.37	4,378,644
12 Sep 13	21.36500 +0.43	21.44	20.88	20.89	3,267,579
11 Sep 13	20.93500 -0.15	21.20	20.62	21.14	3,478,188
10 Sep 13	21.08000 +0.74	21.50	20.36	20.80	9,370,246
09 Sep 13	20.34500 +1.53	20.67	19.02	19.05	7,531,992
06 Sep 13	18.81000 -0.17	18.93	18.60	18.93	1,825,197
05 Sep 13	18.97500 -0.02	19.49	18.31	19.20	4,801,074
04 Sep 13	19.00000 +0.43	19.08	18.73	19.00	2,581,358
03 Sep 13	18.56500 -0.18	19.32	18.44	18.80	3,059,675
02 Sep 13	18.75000 +0.39	18.83	18.51	18.64	1,463,431
30 Aug 13	18.36500 -0.25	18.75	18.25	18.70	2,037,048
29 Aug 13	18.61500 -0.26	19.15	18.55	18.95	1,848,608
28 Aug 13	18.87500 -0.47	19.32	18.60	19.20	2,743,479
27 Aug 13	19.34000 +0.08	19.69	19.07	19.53	3,785,318
26 Aug 13	19.26000 +0.78	19.80	18.49	18.50	5,521,992
23 Aug 13	18.47500 -0.18	18.65	18.26	18.56	2,614,323
22 Aug 13	18.66000 -0.42	19.33	18.59	19.00	3,486,443
21 Aug 13	19.07500 +0.14	19.46	18.58	18.60	5,510,656
20 Aug 13	18.93500 +0.14	19.09	18.02	18.52	3,367,784
19 Aug 13	18.80000 +0.36	18.95	18.24	18.51	3,663,176
16 Aug 13	18.43500 +0.20	18.61	17.85	18.00	3,459,304
15 Aug 13	18.23500 -0.06	18.33	17.76	18.30	4,747,759
14 Aug 13	18.30000 -0.01	18.61	18.17	18.35	2,410,589
13 Aug 13	18.30500 -0.28	18.57	17.55	18.10	6,248,504
12 Aug 13	18.58500 +0.38	18.85	18.13	18.56	4,607,412
09 Aug 13	18.20000 +0.36	18.58	17.85	18.50	4,370,648
08 Aug 13	17.84500 +0.86	18.20	17.30	17.40	8,363,630
07 Aug 13	16.98000 +1.06	17.03	16.06	16.20	7,628,456
06 Aug 13	15.92000 -1.41	17.00	15.02	16.70	17,508,440
05 Aug 13	17.33000 -1.40	18.84	17.13	18.75	6,313,000
02 Aug 13	18.72500 -0.16	19.24	18.16	18.99	4,592,265
01 Aug 13	18.88500 +0.36	19.48	16.91	17.66	13,070,703
31 Jul 13	18.52500 -1.72	20.87	17.95	20.40	19,486,348
30 Jul 13	20.24000 -6.30	23.75	19.40	23.75	40,597,248
29 Jul 13	26.54000 +0.09	27.53	26.51	26.89	4,504,112
26 Jul 13	26.45000 +0.72	26.52	25.87	25.93	3,433,742
25 Jul 13	25.73000 -0.11	25.89	25.00	25.81	3,375,078
24 Jul 13	25.84000 -0.06	26.22	25.53	25.92	2,240,371
23 Jul 13	25.89500 +0.13	26.11	25.75	25.94	1,756,669
22 Jul 13	25.77000 -0.50	26.47	25.56	26.46	2,451,538
19 Jul 13	26.27500 +0.52	26.50	25.82	25.90	3,529,502
18 Jul 13	25.75000 -0.50	26.33	24.97	26.15	4,011,088
17 Jul 13	26.25000 -0.33	26.70	26.07	26.68	2,740,675
16 Jul 13	26.57500 -0.42	27.13	26.52	27.10	2,865,737
15 Jul 13	27.00000 +0.11	27.18	26.92	26.98	1,381,892
12 Jul 13	26.89000 -0.53	27.56	26.81	27.47	2,480,070
11 Jul 13	27.42500 +0.23	27.91	27.27	27.41	3,271,909
10 Jul 13	27.19000 -1.12	27.88	26.92	27.82	3,577,479
09 Jul 13	28.31000 +0.91	28.51	27.49	27.55	2,156,329
08 Jul 13	27.39500 +0.38	27.55	26.93	27.18	1,189,192
05 Jul 13	27.01500 -0.69	27.82	26.90	27.79	2,471,711
04 Jul 13	27.70500 +0.03	28.06	27.47	27.88	1,972,166
03 Jul 13	27.67500 -0.33	27.92	27.50	27.92	1,851,388
02 Jul 13	28.00500 -0.31	28.45	27.94	28.45	1,696,220
01 Jul 13	28.31500 -0.09	28.66	28.21	28.50	1,734,389
28 Jun 13	28.40500 +0.06	28.64	28.14	28.56	1,320,401
27 Jun 13	28.35000 +0.16	28.50	28.17	28.32	1,577,616
26 Jun 13	28.19000 -0.02	28.55	28.07	28.33	2,147,367
25 Jun 13	28.21000 -0.14	28.91	28.08	28.56	2,166,416
24 Jun 13	28.34500 -0.34	29.00	28.33	28.79	1,766,549
21 Jun 13	28.68500 -0.30	29.24	28.68	29.17	3,398,128
20 Jun 13	28.98500 -0.94	29.78	28.81	29.76	3,370,496
19 Jun 13	29.92500 -0.15	30.40	29.86	30.25	1,703,034
18 Jun 13	30.07000 -0.11	30.24	29.92	30.19	1,504,216
17 Jun 13	30.18500 +0.13	30.63	30.18	30.28	1,240,681
14 Jun 13	30.06000 +0.20	30.23	29.92	30.14	1,512,656
13 Jun 13	29.86000 -0.31	30.08	29.72	29.95	1,817,234
12 Jun 13	30.17500 -0.17	30.49	30.02	30.34	1,684,466
11 Jun 13	30.34000 -0.10	30.40	29.98	30.25	1,363,839
10 Jun 13	30.44500 -0.07	30.67	30.33	30.58	1,008,076
07 Jun 13	30.51500 +0.18	30.64	29.83	30.42	2,260,290
06 Jun 13	30.33000 -0.41	30.73	30.17	30.51	2,508,651
05 Jun 13	30.73500 -0.65	31.25	30.52	31.14	2,621,216
04 Jun 13	31.39000 -0.50	32.23	31.26	32.08	1,814,572
03 Jun 13	31.88500 -0.62	32.38	31.72	32.38	1,690,327
31 May 13	32.51000 -0.40	32.88	32.42	32.78	1,254,556
30 May 13	32.91000 +0.60	33.12	32.13	32.21	1,654,151
29 May 13	32.30500 +0.19	32.45	31.90	32.03	1,877,636
28 May 13	32.11500 -0.06	32.38	32.03	32.29	1,387,504
27 May 13	32.18000 +0.28	32.31	31.93	32.00	798,123
24 May 13	31.90000 -0.34	32.40	31.83	32.40	1,599,583
23 May 13	32.23500 -0.60	32.53	31.90	32.50	1,946,376
22 May 13	32.83500 -0.07	33.08	32.63	32.82	1,447,425
21 May 13	32.90000 +0.18	33.03	32.61	32.81	1,588,965
20 May 13	32.72000 -0.35	33.19	32.61	33.15	1,067,450
17 May 13	33.07000 +0.04	33.49	32.65	32.99	2,090,217
16 May 13	33.03000 -0.14	33.28	32.89	33.25	1,228,669
15 May 13	33.17000 -1.41	33.53	32.91	33.21	2,134,969
14 May 13	34.57500 -0.40	35.95	34.12	35.95	3,775,783
13 May 13	34.97500 +0.11	35.13	34.60	34.94	1,563,738
10 May 13	34.86000 +0.37	34.86	34.33	34.56	1,417,033
09 May 13	34.49500 -0.19	34.80	34.28	34.70	935,107
08 May 13	34.68500 +0.28	34.85	34.33	34.53	1,223,719
07 May 13	34.41000 +0.16	34.71	34.22	34.60	1,441,847
06 May 13	34.25000 +0.43	34.33	33.92	33.99	1,031,485
03 May 13	33.82000 +0.51	34.03	33.28	33.45	1,458,581
02 May 13	33.30500 -0.26	33.81	32.94	33.75	1,501,484
30 Apr 13	33.57000 +0.54	33.62	33.17	33.29	1,602,503
29 Apr 13	33.02500 +0.14	33.16	32.72	33.13	966,894
26 Apr 13	32.88500 -0.13	33.06	32.42	33.04	1,289,856
25 Apr 13	33.01500 +0.17	33.24	32.71	32.90	1,411,022
24 Apr 13	32.85000 +0.39	32.97	32.40	32.42	1,487,121
23 Apr 13	32.45500 +0.10	32.53	31.15	32.01	3,243,692
22 Apr 13	32.35500 -1.24	33.79	32.08	33.79	3,584,563
19 Apr 13	33.60000 +0.54	33.69	33.15	33.29	2,158,389
18 Apr 13	33.06000 -0.47	33.57	32.88	33.52	2,211,802
17 Apr 13	33.53500 -0.54	34.40	33.22	34.21	1,753,866
16 Apr 13	34.07500 +0.24	34.20	33.53	33.65	1,367,611
15 Apr 13	33.83500 -0.44	34.32	33.65	34.30	1,624,071
12 Apr 13	34.27500 -1.39	34.96	34.08	34.82	2,934,733
11 Apr 13	35.66500 +0.28	35.81	35.17	35.36	1,253,668
10 Apr 13	35.38500 +0.88	35.49	34.47	34.54	1,773,091
09 Apr 13	34.50500 -0.43	34.76	34.24	34.61	2,429,505
08 Apr 13	34.93500 -0.01	35.29	34.85	35.10	832,881
05 Apr 13	34.95000 -0.56	35.60	34.81	35.60	1,379,769
04 Apr 13	35.50500 -0.27	35.94	35.32	35.94	1,130,199
03 Apr 13	35.78000 -0.34	36.17	35.75	35.95	900,090
02 Apr 13	36.11500 -0.17	36.26	35.65	36.08	1,570,035
28 Mar 13	36.28500 -0.10	36.54	36.21	36.35	903,266
27 Mar 13	36.39000 -0.36	36.97	36.22	36.85	1,058,828
26 Mar 13	36.75000 +0.39	36.91	36.42	36.42	1,139,300
25 Mar 13	36.36000 +0.05	37.05	36.32	36.74	1,635,677
22 Mar 13	36.31500 -0.60	37.19	36.21	36.80	1,641,745
21 Mar 13	36.92000 -0.30	37.30	36.58	37.25	1,504,762
20 Mar 13	37.22000 +0.19	37.37	37.00	37.07	1,030,937
19 Mar 13	37.02500 -0.47	37.35	36.90	37.35	1,244,269
18 Mar 13	37.50000 -0.03	37.60	36.97	37.10	1,459,722
15 Mar 13	37.52500 +0.80	37.67	36.88	37.26	6,192,520
14 Mar 13	36.73000 +0.67	37.58	36.45	37.11	4,117,376
13 Mar 13	36.06000 +0.10	36.43	35.83	36.33	1,805,722
12 Mar 13	35.96500 +0.58	36.03	35.34	35.34	1,481,586
11 Mar 13	35.38000 +0.03	35.44	35.19	35.40	1,059,897
08 Mar 13	35.35000 +0.07	35.80	35.26	35.44	1,097,754
07 Mar 13	35.28000 -0.17	35.62	35.21	35.51	993,307
06 Mar 13	35.45000 -0.02	35.92	35.39	35.55	1,153,068
05 Mar 13	35.47500 +0.00	35.79	35.13	35.60	1,299,565
04 Mar 13	35.47000 -0.49	35.50	34.88	35.15	1,949,313
01 Mar 13	35.96500 -0.04	36.45	35.60	36.00	1,724,781
28 Feb 13	36.00500 +0.72	36.15	35.50	35.50	1,907,735
27 Feb 13	35.29000 +0.07	35.53	34.95	35.36	907,119
26 Feb 13	35.22500 -0.54	35.42	34.95	35.02	1,408,423
25 Feb 13	35.76500 +0.90	36.24	35.49	35.50	3,070,704
22 Feb 13	34.86000 +0.43	34.94	34.50	34.67	1,058,994
21 Feb 13	34.43000 -0.51	34.70	34.16	34.62	1,340,618
20 Feb 13	34.94000 +0.19	35.53	34.87	34.95	2,048,607
19 Feb 13	34.74500 +0.88	34.83	33.93	33.94	2,179,857
18 Feb 13	33.86500 +0.25	33.94	33.54	33.71	844,509
15 Feb 13	33.62000 +0.04	33.95	33.47	33.67	1,245,182
14 Feb 13	33.57500 -0.17	33.92	33.05	33.79	1,192,029
13 Feb 13	33.74000 +0.40	33.85	33.41	33.44	1,120,210
12 Feb 13	33.34000 -0.05	33.49	33.06	33.30	844,804
11 Feb 13	33.39000 +0.29	33.75	33.05	33.15	1,237,410
08 Feb 13	33.10000 +0.02	33.19	32.79	33.15	1,048,865
07 Feb 13	33.07500 +0.44	33.26	32.54	32.56	1,556,357
06 Feb 13	32.63500 -0.17	33.13	32.44	33.00	1,512,270
05 Feb 13	32.80000 +0.19	32.89	32.51	32.69	1,606,920
04 Feb 13	32.61000 -0.80	33.10	32.50	33.00	2,537,038
01 Feb 13	33.41000 +0.16	33.58	33.21	33.29	1,222,540
31 Jan 13	33.25000 -0.67	34.01	33.01	33.83	2,384,272
30 Jan 13	33.92500 -0.58	34.67	33.80	34.54	1,290,812
29 Jan 13	34.50000 +0.06	34.65	34.19	34.41	873,914
28 Jan 13	34.43500 -0.01	34.60	34.11	34.49	1,135,679
25 Jan 13	34.45000 -0.22	34.56	33.85	34.29	1,685,771
24 Jan 13	34.67000 +0.29	34.75	34.34	34.47	1,280,126
23 Jan 13	34.38000 +0.38	34.65	34.04	34.04	1,694,531
22 Jan 13	34.00000 -0.22	34.28	33.55	34.22	1,446,189
21 Jan 13	34.22500 +0.23	34.40	33.86	34.24	1,242,451
18 Jan 13	33.99000 +0.51	34.24	33.63	33.69	2,261,537
17 Jan 13	33.48000 +0.31	33.76	33.03	33.16	1,803,825
16 Jan 13	33.16500 +0.19	33.22	32.59	32.90	1,503,492
15 Jan 13	32.97000 -0.40	33.38	32.66	33.00	2,902,621
14 Jan 13	33.36500 -0.16	33.77	33.28	33.54	1,408,985
11 Jan 13	33.52500 -0.28	33.96	33.24	33.90	2,241,340
10 Jan 13	33.81000 -0.50	34.47	33.69	34.40	2,284,706
09 Jan 13	34.31000 +0.29	34.47	34.03	34.21	1,824,093
08 Jan 13	34.02000 +0.47	34.25	33.47	33.60	2,388,689
07 Jan 13	33.55000 -0.25	33.70	33.19	33.61	1,638,285
04 Jan 13	33.80000 -0.08	33.97	33.63	33.93	1,929,195
03 Jan 13	33.88500 -1.24	34.45	33.58	34.30	3,604,095
02 Jan 13	35.12500 +0.13	35.67	34.78	35.60	1,656,952
28 Dec 12	35.00000 -0.17	35.40	34.81	35.13	701,965
27 Dec 12	35.16500 -0.13	35.81	35.15	35.40	791,767
21 Dec 12	35.29500 -0.54	35.72	34.94	35.56	2,395,794
20 Dec 12	35.83000 -0.10	36.14	35.71	35.80	1,027,971
19 Dec 12	35.93000 +0.35	36.15	35.62	35.65	1,626,628
18 Dec 12	35.57500 +0.59	35.71	35.07	35.13	1,528,784
17 Dec 12	34.98500 -0.22	35.39	34.68	35.28	1,154,093
14 Dec 12	35.20500 +0.15	35.45	35.09	35.20	849,176
13 Dec 12	35.05500 +0.06	35.20	34.81	35.10	1,051,849
12 Dec 12	35.00000 -0.10	35.19	34.97	35.15	1,010,539
11 Dec 12	35.10000 +0.08	35.46	34.99	35.25	1,581,948
10 Dec 12	35.01500 +0.42	35.16	34.62	34.64	1,166,814
07 Dec 12	34.59500 +0.21	34.72	34.30	34.53	1,395,338
06 Dec 12	34.38500 +0.15	34.62	34.28	34.40	1,391,884
05 Dec 12	34.23500 -0.10	34.63	34.10	34.52	1,575,974
04 Dec 12	34.33500 -0.67	35.31	34.21	34.99	2,055,532
03 Dec 12	35.00000 +0.26	35.50	34.87	34.97	1,597,385
30 Nov 12	34.74000 +0.28	35.13	34.51	34.51	1,621,012
29 Nov 12	34.46000 +0.72	34.49	33.99	33.99	1,779,776
28 Nov 12	33.74000 +0.30	33.88	33.37	33.44	1,009,012
27 Nov 12	33.44000 +0.04	33.94	33.35	33.56	1,035,785
26 Nov 12	33.40000 +0.23	33.44	32.88	33.19	989,516
23 Nov 12	33.17500 +0.45	33.46	32.64	32.87	1,381,755
22 Nov 12	32.72000 +0.61	32.97	32.19	32.28	1,741,437
21 Nov 12	32.11000 -1.04	32.78	31.98	32.60	3,487,804
20 Nov 12	33.15000 -0.26	33.51	32.97	33.47	1,643,860
19 Nov 12	33.41500 +0.42	33.69	33.24	33.29	1,468,715
16 Nov 12	32.99000 -0.31	33.63	32.92	33.30	1,772,593
15 Nov 12	33.30000 -0.13	33.40	32.95	33.26	2,022,058
14 Nov 12	33.43000 -0.86	34.11	33.30	34.00	2,514,868
13 Nov 12	34.29000 -1.62	34.88	33.81	34.85	4,450,243
12 Nov 12	35.91000 +0.70	36.21	35.02	35.20	1,397,547
09 Nov 12	35.20500 -0.11	35.61	34.80	35.44	1,247,350
08 Nov 12	35.31500 -0.37	36.00	35.15	35.88	1,133,094
07 Nov 12	35.68000 -0.51	36.58	35.40	36.40	1,268,053
06 Nov 12	36.18500 +0.35	36.32	35.85	36.00	743,389
05 Nov 12	35.84000 -0.24	36.19	35.81	36.08	771,933
02 Nov 12	36.08500 -0.58	36.70	35.98	36.57	1,407,456
01 Nov 12	36.66500 +0.17	36.94	36.51	36.56	588,371
31 Oct 12	36.50000 -0.17	37.67	36.47	37.05	1,489,945
30 Oct 12	36.66500 +0.54	36.74	36.24	36.29	998,548
29 Oct 12	36.12500 +0.28	36.28	35.60	35.80	883,272
26 Oct 12	35.85000 +0.28	35.99	35.36	35.51	941,348
25 Oct 12	35.56500 +0.11	36.00	35.17	35.67	1,305,374
24 Oct 12	35.45500 -0.20	35.76	35.15	35.68	1,028,936
23 Oct 12	35.66000 -0.71	36.46	35.35	36.40	1,644,846
22 Oct 12	36.36500 -0.13	36.93	36.32	36.56	916,587
19 Oct 12	36.49500 -0.49	36.94	36.33	36.90	1,561,507
18 Oct 12	36.98000 -0.31	37.47	36.79	37.27	1,368,859
17 Oct 12	37.29000 +0.50	37.46	35.76	36.79	2,864,227
16 Oct 12	36.79500 +0.29	36.87	36.35	36.78	1,459,206
15 Oct 12	36.50000 -1.19	37.66	36.31	37.60	2,225,231
12 Oct 12	37.69500 -0.33	38.07	37.60	37.90	764,327
11 Oct 12	38.03000 +0.49	38.46	37.53	37.61	1,126,267
10 Oct 12	37.54000 +0.04	37.83	37.42	37.50	849,141
09 Oct 12	37.50000 -0.32	37.97	37.31	37.94	1,017,120
08 Oct 12	37.82000 -0.20	37.90	37.54	37.90	659,697
05 Oct 12	38.02000 +0.12	38.24	37.80	38.12	933,997
04 Oct 12	37.90000 -0.06	38.35	37.72	38.17	936,128
03 Oct 12	37.96500 -1.08	39.17	37.63	39.00	1,736,387
02 Oct 12	39.05000 -0.13	39.80	38.85	39.03	1,603,800
01 Oct 12	39.18000 +0.92	39.30	38.29	38.30	1,278,719
28 Sep 12	38.26500 +0.38	38.60	38.01	38.07	1,325,208
27 Sep 12	37.88500 +0.15	38.18	37.74	37.95	828,440
26 Sep 12	37.73000 -0.33	37.90	37.41	37.80	1,109,513
25 Sep 12	38.05500 -0.03	38.30	37.81	38.08	661,863
24 Sep 12	38.08500 -0.27	38.54	37.96	38.36	753,641
21 Sep 12	38.35500 -0.28	38.89	38.33	38.77	2,220,324
20 Sep 12	38.64000 +0.04	38.91	38.18	38.34	1,050,468
19 Sep 12	38.59500 +0.42	38.69	38.17	38.38	982,869
18 Sep 12	38.17500 -0.12	38.40	37.94	38.22	915,712
17 Sep 12	38.29500 +0.44	38.40	37.51	37.80	991,605
14 Sep 12	37.85000 +0.02	38.46	37.40	38.39	1,886,936
13 Sep 12	37.83000 -0.43	38.21	37.56	38.10	1,666,466
12 Sep 12	38.26500 -0.55	39.10	38.01	38.92	1,561,420
11 Sep 12	38.81000 +0.12	38.94	38.17	38.61	1,012,317
10 Sep 12	38.69000 -0.19	39.10	38.64	38.75	612,488
07 Sep 12	38.88500 -0.23	39.24	38.65	39.10	1,033,307
06 Sep 12	39.11500 +0.64	39.19	38.38	38.69	1,006,089
05 Sep 12	38.48000 -0.22	38.88	38.17	38.70	738,651
04 Sep 12	38.70000 -0.35	39.22	38.55	39.05	731,337
03 Sep 12	39.05000 +0.15	39.44	38.78	38.84	620,440
31 Aug 12	38.90000 -0.36	39.24	38.52	39.16	1,031,478
30 Aug 12	39.26500 -0.63	39.93	38.90	39.62	896,350
29 Aug 12	39.89500 +0.08	39.99	39.46	39.83	471,089
28 Aug 12	39.82000 -0.42	40.16	39.43	40.10	815,997
27 Aug 12	40.24500 +0.41	40.47	39.65	39.78	568,832
24 Aug 12	39.83000 +0.05	39.87	39.33	39.74	751,566
23 Aug 12	39.78500 -0.49	40.85	39.61	40.67	1,014,049
22 Aug 12	40.27500 -0.51	40.62	40.03	40.46	784,632
21 Aug 12	40.78500 +0.14	40.98	40.69	40.75	606,000
20 Aug 12	40.64500 -0.21	40.93	40.47	40.93	543,265
17 Aug 12	40.85500 +0.40	40.90	40.38	40.52	1,135,350
16 Aug 12	40.45000 +0.28	40.53	40.17	40.51	771,437
15 Aug 12	40.17000 +0.39	40.49	39.63	39.87	985,371
14 Aug 12	39.77500 +0.38	40.06	39.21	40.00	920,864
13 Aug 12	39.39500 +0.03	39.63	38.93	39.34	752,308
10 Aug 12	39.36500 -0.48	39.72	38.85	39.50	954,576
09 Aug 12	39.85000 +0.45	40.06	39.28	39.50	1,037,560
08 Aug 12	39.40000 -0.26	39.60	39.10	39.50	907,683
07 Aug 12	39.66500 +0.12	39.92	39.26	39.45	871,812
06 Aug 12	39.54500 -0.31	39.96	39.52	39.87	973,254
03 Aug 12	39.85000 +0.40	39.99	38.95	39.40	1,359,230
02 Aug 12	39.44500 -0.74	40.85	39.37	40.33	1,239,673
01 Aug 12	40.19000 -0.03	40.90	40.11	40.25	862,865
31 Jul 12	40.21500 -0.34	40.85	40.13	40.56	1,075,861
30 Jul 12	40.55500 +1.06	41.49	39.28	39.70	2,472,123
27 Jul 12	39.49500 +0.15	39.72	39.08	39.49	1,015,012
26 Jul 12	39.35000 +0.72	39.56	37.47	38.78	1,933,327
25 Jul 12	38.63000 +0.31	38.99	37.92	38.00	913,816
24 Jul 12	38.32000 -0.06	38.64	38.12	38.51	790,670
23 Jul 12	38.37500 -0.76	39.23	37.85	38.61	1,656,753
20 Jul 12	39.13500 -0.59	39.99	39.01	39.72	1,407,466
19 Jul 12	39.72000 -0.15	40.40	39.56	39.82	1,797,703
18 Jul 12	39.87000 +1.31	39.87	38.83	38.86	2,000,321
17 Jul 12	38.56000 +0.59	38.66	38.06	38.08	1,268,289
16 Jul 12	37.97000 +0.02	38.03	37.54	37.92	661,404
13 Jul 12	37.95000 +0.69	37.97	37.19	37.40	851,055
12 Jul 12	37.25500 -0.15	37.36	36.88	37.11	1,044,298
11 Jul 12	37.41000 +0.51	37.47	36.53	36.85	1,152,129
10 Jul 12	36.89500 +0.41	37.26	36.53	36.67	1,010,458
09 Jul 12	36.48500 -0.22	36.78	36.31	36.65	1,062,561
06 Jul 12	36.70000 -0.01	37.23	36.26	36.44	967,344
05 Jul 12	36.70500 -0.65	37.27	36.25	37.19	1,373,506
04 Jul 12	37.35500 +0.43	37.47	36.78	36.98	999,338
03 Jul 12	36.92500 +0.81	37.10	36.12	36.30	1,424,967
02 Jul 12	36.12000 +0.12	36.57	35.44	35.94	1,174,541
29 Jun 12	36.00000 +1.16	36.28	35.22	35.50	1,561,965
28 Jun 12	34.84000 -0.08	34.85	34.00	34.85	1,423,252
27 Jun 12	34.92000 +2.25	34.97	33.82	34.14	3,350,916
26 Jun 12	32.66500 +0.70	32.78	32.01	32.05	1,338,382
25 Jun 12	31.96500 -0.08	32.09	31.51	32.00	1,089,530
22 Jun 12	32.05000 -0.24	32.29	31.46	32.00	1,089,519
21 Jun 12	32.28500 -0.56	32.79	32.01	32.62	975,072
20 Jun 12	32.85000 +1.01	32.87	31.85	32.06	1,325,260
19 Jun 12	31.84000 +0.47	31.95	31.17	31.32	859,522
18 Jun 12	31.37500 +0.34	31.56	30.92	31.50	937,099
15 Jun 12	31.03000 +0.36	31.08	30.60	30.72	1,498,446
14 Jun 12	30.67500 -0.02	30.82	30.33	30.69	774,893
13 Jun 12	30.69000 -0.13	31.25	30.32	30.92	1,155,558
12 Jun 12	30.82000 +0.13	31.06	30.48	30.81	989,288
11 Jun 12	30.69500 -0.22	31.75	30.62	31.70	848,192
08 Jun 12	30.91500 -0.50	31.40	30.70	31.10	1,012,248
07 Jun 12	31.42000 -0.02	31.97	31.07	31.51	1,099,865
06 Jun 12	31.44500 +1.05	31.50	30.71	30.89	1,390,286
05 Jun 12	30.39500 -0.20	30.84	30.14	30.60	890,509
04 Jun 12	30.60000 -0.41	30.98	30.35	30.65	1,161,419
01 Jun 12	31.01500 -1.24	32.25	30.36	32.25	2,648,843
31 May 12	32.25000 -0.47	33.00	31.94	32.80	1,528,150
30 May 12	32.71500 -0.90	33.45	32.49	33.42	1,611,324
29 May 12	33.61500 +0.39	33.74	33.17	33.51	1,011,154
28 May 12	33.23000 +0.23	33.56	33.06	33.38	780,168
25 May 12	33.00000 -0.30	33.51	32.80	33.19	1,151,055
24 May 12	33.30000 -0.24	33.87	33.15	33.87	1,356,535
23 May 12	33.54500 -0.94	34.27	33.38	34.20	1,360,242
22 May 12	34.48000 -0.01	35.03	34.30	34.94	1,236,266
21 May 12	34.49500 +0.19	34.75	34.11	34.17	961,370
18 May 12	34.30000 -0.28	34.57	34.13	34.31	1,340,906
17 May 12	34.58000 -0.50	35.16	34.42	35.14	475,314
16 May 12	35.08000 +0.08	35.26	34.42	34.71	1,236,696
15 May 12	35.00000 +0.06	35.59	34.86	35.15	1,040,432
14 May 12	34.94000 -0.10	35.13	34.62	34.99	1,018,006
11 May 12	35.04000 -0.06	35.33	34.78	35.00	1,201,464
10 May 12	35.10000 -1.26	35.60	34.75	35.53	1,743,361
09 May 12	36.35500 +0.17	36.70	35.41	36.50	2,063,793
08 May 12	36.18500 -0.47	37.03	35.95	36.69	1,451,971
07 May 12	36.66000 +0.19	36.78	35.70	35.72	878,434
04 May 12	36.47500 -0.94	37.40	36.26	37.35	1,183,412
03 May 12	37.41000 -0.01	37.67	37.04	37.66	658,971
02 May 12	37.42000 -0.34	38.38	37.17	38.38	828,762
30 Apr 12	37.75500 -0.18	38.38	37.72	38.09	756,228
27 Apr 12	37.94000 +0.75	38.12	36.85	37.13	1,090,785
26 Apr 12	37.19000 -0.42	37.85	36.53	37.60	1,316,804
25 Apr 12	37.60500 +1.60	37.72	36.10	36.20	1,622,952
24 Apr 12	36.01000 -0.21	36.56	35.67	36.40	1,140,027
23 Apr 12	36.22000 -0.91	36.85	35.92	36.80	1,274,338
20 Apr 12	37.13500 -0.05	37.58	36.78	37.40	1,001,931
19 Apr 12	37.18000 -0.24	37.98	37.08	37.79	829,708
18 Apr 12	37.42000 -0.27	37.94	37.33	37.74	703,929
17 Apr 12	37.69000 -0.08	37.79	36.96	37.77	1,482,337
16 Apr 12	37.77000 -0.07	38.18	37.57	37.76	769,978
13 Apr 12	37.84000 -0.56	38.49	37.63	38.25	1,153,498
12 Apr 12	38.39500 +0.78	38.59	37.56	37.62	1,232,862
11 Apr 12	37.62000 -0.05	38.20	37.46	37.81	1,255,891
10 Apr 12	37.67000 -0.67	38.35	37.67	37.89	1,389,732
05 Apr 12	38.33500 +0.27	38.53	37.69	38.28	1,169,229
04 Apr 12	38.06000 -1.36	39.19	38.06	39.15	1,462,551
03 Apr 12	39.42000 -0.56	39.72	39.27	39.35	1,005,591
02 Apr 12	39.98000 +0.76	39.98	39.19	39.50	987,366
30 Mar 12	39.22500 +0.88	39.72	38.67	38.72	1,428,607
29 Mar 12	38.35000 -0.57	39.00	38.10	38.75	1,156,875
28 Mar 12	38.92000 -0.86	39.97	38.92	39.74	1,097,437
27 Mar 12	39.77500 -0.26	40.43	39.69	40.28	889,526
26 Mar 12	40.04000 +0.57	40.28	39.42	39.73	1,178,242
23 Mar 12	39.47500 +0.59	39.62	38.88	38.88	926,078
22 Mar 12	38.88500 -0.28	39.50	38.51	39.01	1,174,875
21 Mar 12	39.16500 -0.08	39.99	38.65	39.50	1,427,269
20 Mar 12	39.25000 +0.00	39.53	38.24	39.00	1,813,466
19 Mar 12	39.25000 +0.15	39.74	39.00	39.26	1,208,585
16 Mar 12	39.10500 -0.06	39.49	38.69	39.00	3,224,811
15 Mar 12	39.16000 +2.63	39.25	38.15	38.40	3,493,093
14 Mar 12	36.52500 -0.29	37.15	36.49	37.15	1,343,082
13 Mar 12	36.82000 +0.31	37.17	36.46	36.90	1,221,790
12 Mar 12	36.51000 -0.08	36.80	36.24	36.80	764,244
09 Mar 12	36.59000 +0.13	36.87	36.28	36.70	835,068
08 Mar 12	36.45500 +0.71	36.79	35.91	36.10	1,041,133
07 Mar 12	35.75000 +0.73	36.22	35.05	35.06	1,768,939
06 Mar 12	35.02000 -1.51	36.38	35.02	36.16	1,944,539
05 Mar 12	36.52500 -0.56	36.92	36.08	36.80	1,397,075
02 Mar 12	37.08000 -0.62	37.50	36.86	37.50	1,613,929
01 Mar 12	37.70000 +0.23	37.70	37.17	37.60	1,436,957
29 Feb 12	37.47500 -0.75	38.58	37.31	38.44	1,436,325
28 Feb 12	38.22500 -0.13	38.72	37.87	38.63	1,226,017
27 Feb 12	38.35500 -0.27	38.68	37.97	38.68	1,014,097
24 Feb 12	38.62500 +0.01	38.99	38.49	38.78	901,201
23 Feb 12	38.61500 -0.65	39.44	37.96	39.21	1,568,374
22 Feb 12	39.26500 -0.53	39.94	39.12	39.94	869,431
21 Feb 12	39.80000 -0.51	40.40	39.47	40.26	978,231
20 Feb 12	40.31500 +0.48	40.58	39.61	40.21	1,081,173
17 Feb 12	39.83500 +0.43	40.05	39.51	39.72	1,173,012
16 Feb 12	39.40000 -0.78	39.83	38.69	39.81	1,553,235
15 Feb 12	40.18500 +0.71	40.74	39.81	39.85	1,643,136
14 Feb 12	39.47500 +0.42	39.74	39.04	39.06	988,772
13 Feb 12	39.05500 -0.36	39.87	38.84	39.67	975,975
10 Feb 12	39.42000 -0.89	40.03	38.87	39.96	1,093,086
09 Feb 12	40.31000 +0.16	40.60	39.76	40.40	1,043,085
08 Feb 12	40.15000 -0.45	41.00	40.04	40.90	1,204,424
07 Feb 12	40.60000 +0.60	40.72	40.03	40.10	1,454,069
06 Feb 12	40.00000 +0.24	40.44	39.37	39.86	1,656,529
03 Feb 12	39.75500 +0.90	39.81	38.83	38.97	2,109,414
02 Feb 12	38.85500 +1.19	39.10	37.61	37.62	1,877,783
01 Feb 12	37.66000 +1.20	37.77	36.53	36.53	1,402,467
31 Jan 12	36.45500 +0.06	37.28	36.40	36.80	997,049
30 Jan 12	36.39500 -0.84	37.05	36.10	37.05	1,218,739
27 Jan 12	37.23500 -0.15	37.78	37.03	37.13	1,567,146
26 Jan 12	37.39000 +0.60	37.50	36.50	36.94	2,055,300
25 Jan 12	36.78500 +0.55	37.00	36.31	36.60	1,119,606
24 Jan 12	36.23500 -0.92	37.11	35.97	36.83	1,398,495
23 Jan 12	37.15000 +0.15	37.23	36.60	36.86	1,336,498
20 Jan 12	37.00000 -0.74	37.86	36.65	37.58	1,772,376
19 Jan 12	37.74000 +0.36	37.97	37.31	37.37	1,144,794
18 Jan 12	37.38000 +0.34	37.74	36.67	37.16	1,405,510
17 Jan 12	37.04000 +0.65	37.33	36.60	36.85	1,131,235
16 Jan 12	36.39000 +0.24	36.49	35.85	35.94	758,588
13 Jan 12	36.14500 +0.06	36.68	35.74	36.58	1,220,089
12 Jan 12	36.09000 -0.39	37.24	35.80	36.48	2,093,723
11 Jan 12	36.48000 -0.35	37.34	36.29	36.76	1,613,085
10 Jan 12	36.83000 +1.50	37.01	35.82	36.02	1,252,505
09 Jan 12	35.33500 -1.38	36.65	35.17	36.62	1,119,037
06 Jan 12	36.71000 +0.59	36.90	36.12	36.15	1,152,031
05 Jan 12	36.11500 -0.17	36.48	35.41	36.48	1,359,348
04 Jan 12	36.28500 -1.01	37.25	36.10	37.12	1,148,707
03 Jan 12	37.30000 +1.56	37.47	35.87	36.35	1,768,530
02 Jan 12	35.74000 +0.82	35.74	34.76	34.99	871,021
30 Dec 11	34.92000 +0.13	34.97	34.47	34.88	353,783
29 Dec 11	34.79000 +0.54	34.79	34.28	34.35	591,709
28 Dec 11	34.25000 -0.76	35.14	34.25	34.85	680,053
27 Dec 11	35.01500 -0.21	35.29	34.84	35.10	427,850
23 Dec 11	35.22000 +0.35	35.38	34.94	35.20	509,673
22 Dec 11	34.86500 +0.35	35.17	34.58	34.92	692,500
21 Dec 11	34.51500 -1.00	36.11	34.36	36.08	1,668,535
20 Dec 11	35.51500 +1.49	35.51	33.97	34.08	1,215,056
19 Dec 11	34.02000 +0.15	34.63	33.35	33.56	1,267,950
16 Dec 11	33.87500 +0.13	34.43	33.76	34.08	2,190,635
15 Dec 11	33.75000 +0.40	34.10	33.25	33.63	1,714,979
14 Dec 11	33.35000 -1.24	34.65	33.35	34.31	1,501,474
13 Dec 11	34.59000 +0.82	35.12	33.79	33.90	1,835,118
12 Dec 11	33.77000 -1.31	35.32	33.77	35.00	2,052,659
09 Dec 11	35.07500 -0.97	35.63	34.55	35.63	3,172,929
08 Dec 11	36.05000 -1.90	38.39	36.01	38.31	2,138,549
07 Dec 11	37.95000 +0.08	38.51	37.58	38.32	1,457,019
06 Dec 11	37.87000 -0.29	38.69	37.51	37.64	1,501,468
05 Dec 11	38.16000 -0.77	39.33	38.11	39.00	1,827,939
02 Dec 11	38.93000 -0.41	40.13	38.85	39.99	1,530,608
01 Dec 11	39.34000 -0.95	40.81	39.15	40.71	1,625,923
30 Nov 11	40.29000 +0.83	40.95	38.33	39.15	2,184,912
29 Nov 11	39.46000 +1.14	39.52	37.51	38.53	1,924,731
28 Nov 11	38.32000 +0.50	39.02	38.18	38.42	1,555,992
25 Nov 11	37.82000 +0.32	38.07	36.88	37.48	998,420
24 Nov 11	37.50000 +0.00	38.35	37.40	37.90	1,106,420
23 Nov 11	37.50000 -0.35	38.53	37.50	37.67	1,473,886
22 Nov 11	37.85000 -0.40	39.10	37.85	38.46	1,239,219
21 Nov 11	38.24500 -1.37	39.87	38.22	39.80	1,697,190
18 Nov 11	39.61500 -0.87	40.34	39.26	40.00	1,940,599
17 Nov 11	40.48500 -1.11	41.42	40.42	41.25	1,426,141
16 Nov 11	41.60000 -0.15	42.35	41.20	41.55	921,555
15 Nov 11	41.75000 +0.53	41.85	40.32	41.05	1,928,906
14 Nov 11	41.21500 -1.21	43.19	41.13	42.99	1,913,811
11 Nov 11	42.42500 +0.02	43.13	41.55	42.42	1,776,883
10 Nov 11	42.40000 -2.10	42.94	40.80	42.06	3,406,201
09 Nov 11	44.50000 -0.76	46.04	43.83	46.04	1,180,270
08 Nov 11	45.26500 +0.43	46.15	44.83	45.04	973,859
07 Nov 11	44.83500 -0.04	45.44	43.56	44.31	856,303
04 Nov 11	44.87500 -0.74	46.41	44.55	46.41	978,688
03 Nov 11	45.61000 +0.89	46.46	43.50	43.80	1,156,088
02 Nov 11	44.72500 +1.23	45.02	43.46	44.06	1,171,236
01 Nov 11	43.49500 -2.50	44.74	43.20	44.65	1,617,612
31 Oct 11	45.99500 -0.98	46.81	45.60	46.28	1,320,276
28 Oct 11	46.97000 -0.03	47.50	46.70	47.33	1,389,818
27 Oct 11	47.00000 +1.26	47.40	46.50	47.20	1,550,068
26 Oct 11	45.74500 -0.60	46.94	45.49	46.18	853,202
25 Oct 11	46.34000 -0.49	47.46	45.71	46.50	1,365,480
24 Oct 11	46.83000 +1.79	46.83	45.19	45.50	1,370,178
21 Oct 11	45.04000 +1.01	45.09	43.50	44.29	1,166,500
20 Oct 11	44.03500 -0.71	45.33	43.24	44.01	1,356,409
19 Oct 11	44.74000 +0.16	45.90	44.51	44.92	1,568,443
18 Oct 11	44.58500 +0.93	45.00	42.51	43.01	1,298,070
17 Oct 11	43.65000 -0.44	45.44	43.15	45.00	1,100,824
14 Oct 11	44.09000 +0.31	44.98	43.43	43.90	874,739
13 Oct 11	43.77500 -0.02	44.14	43.30	43.50	1,097,266
12 Oct 11	43.80000 +1.66	44.30	41.88	42.14	1,969,417
11 Oct 11	42.14000 +0.16	42.46	40.92	42.14	1,028,530
10 Oct 11	41.98000 +2.13	42.26	39.80	40.23	1,077,445
07 Oct 11	39.85500 +0.00	40.46	39.19	40.01	1,153,940
06 Oct 11	39.85500 +1.27	40.13	38.20	38.90	1,755,319
05 Oct 11	38.58500 +2.97	38.61	35.67	36.58	2,080,150
04 Oct 11	35.62000 -1.83	37.25	35.06	36.98	2,725,677
03 Oct 11	37.45000 -2.13	38.80	37.12	38.80	1,987,202
30 Sep 11	39.58000 -2.07	41.80	39.37	41.62	1,884,179
29 Sep 11	41.65500 -1.29	42.57	41.40	42.38	1,574,610
28 Sep 11	42.94500 -0.36	43.86	42.44	43.26	944,934
27 Sep 11	43.30500 +1.69	43.49	42.22	42.43	1,379,890
26 Sep 11	41.61000 +0.82	41.74	39.51	39.81	1,569,025
23 Sep 11	40.79000 -0.93	42.35	38.85	42.20	2,560,277
22 Sep 11	41.72000 -2.48	43.16	41.72	43.01	2,114,277
21 Sep 11	44.20000 -2.79	46.51	44.18	46.51	1,853,655
20 Sep 11	46.99000 +1.26	47.06	45.07	45.50	864,351
19 Sep 11	45.73000 -1.95	46.93	45.51	46.72	970,934
16 Sep 11	47.68000 +1.35	47.68	46.24	46.92	2,597,867
15 Sep 11	46.33500 +0.90	46.78	45.27	45.95	1,382,316
14 Sep 11	45.43000 +0.96	45.47	43.78	43.80	1,083,108
13 Sep 11	44.47000 +0.38	45.13	43.42	44.58	1,052,557
12 Sep 11	44.09000 -0.47	44.48	43.06	43.45	1,206,241
09 Sep 11	44.55500 -1.53	45.85	44.35	45.49	1,030,933
08 Sep 11	46.08500 -0.71	46.79	45.10	46.19	1,436,338
07 Sep 11	46.79500 +2.21	46.90	44.92	46.00	1,515,025
06 Sep 11	44.58500 -0.46	45.19	43.76	44.60	1,736,639
05 Sep 11	45.04500 -2.05	46.13	44.73	45.99	1,419,876
02 Sep 11	47.09000 -0.72	47.35	46.01	47.06	1,065,883
01 Sep 11	47.81500 -1.19	48.95	46.79	48.87	1,910,492
31 Aug 11	49.00000 +2.01	49.75	47.05	47.13	2,649,633
30 Aug 11	46.99500 +0.55	47.18	45.28	46.90	1,297,411
29 Aug 11	46.44500 +2.28	46.83	44.78	45.01	1,137,715
26 Aug 11	44.16500 +0.85	44.35	42.38	43.35	1,086,336
25 Aug 11	43.32000 -1.31	45.40	42.24	45.21	1,442,604
24 Aug 11	44.62500 +1.03	45.04	43.40	43.98	1,126,867
23 Aug 11	43.60000 +0.60	44.35	42.68	43.25	1,131,382
22 Aug 11	43.00000 +0.42	43.78	41.55	42.49	1,351,514
19 Aug 11	42.57500 -0.45	43.26	41.08	42.60	2,125,370
18 Aug 11	43.02500 -2.90	45.41	42.51	45.01	2,256,322
17 Aug 11	45.92500 +0.13	46.38	44.82	45.52	1,226,926
16 Aug 11	45.79500 +0.08	45.90	44.01	45.48	1,599,602
15 Aug 11	45.71000 +0.77	46.44	45.26	45.71	1,183,955
12 Aug 11	44.93500 +1.14	45.56	42.63	43.69	2,179,146
11 Aug 11	43.80000 +1.47	44.29	40.00	42.55	4,312,469
10 Aug 11	42.32500 -0.67	46.22	41.60	44.74	3,158,164
09 Aug 11	42.99500 +0.73	43.40	38.55	42.33	3,835,200
08 Aug 11	42.26500 -5.24	47.51	41.63	46.60	3,354,760
05 Aug 11	47.51000 -1.41	49.01	46.01	46.83	2,724,514
04 Aug 11	48.92000 -2.86	52.30	48.74	52.15	2,449,005
03 Aug 11	51.78000 -1.30	52.70	50.62	51.93	2,204,556
02 Aug 11	53.08000 -1.76	54.49	52.87	54.24	1,575,921
01 Aug 11	54.84000 -0.93	56.82	54.63	56.50	1,080,345
29 Jul 11	55.77000 +0.00	55.99	55.10	55.15	999,238
28 Jul 11	55.77000 -0.28	56.02	55.12	55.51	1,136,363
27 Jul 11	56.05000 -0.05	56.28	55.64	56.26	845,033
26 Jul 11	56.10000 -0.47	56.68	55.77	56.20	645,739
25 Jul 11	56.57000 +0.47	56.84	56.00	56.46	807,798
22 Jul 11	56.10000 +0.79	56.11	55.00	55.48	1,148,444
21 Jul 11	55.31000 +0.17	55.57	54.52	55.26	815,342
20 Jul 11	55.14000 -0.60	56.14	54.90	56.10	883,425
19 Jul 11	55.74000 +0.76	56.02	54.95	55.00	1,089,336
18 Jul 11	54.98000 -0.43	55.19	54.26	55.13	1,051,911
15 Jul 11	55.41000 +0.11	55.53	54.58	55.00	949,088
14 Jul 11	55.30000 -0.18	55.85	54.96	55.16	914,002
13 Jul 11	55.48000 +1.26	55.93	54.37	54.38	1,409,943
12 Jul 11	54.22000 -0.53	54.24	52.57	54.00	1,628,048
11 Jul 11	54.75000 -0.73	55.90	54.53	55.30	1,286,670
08 Jul 11	55.48000 -0.08	56.22	55.09	55.80	1,042,837
07 Jul 11	55.56000 +0.22	55.96	54.95	55.50	1,139,592
06 Jul 11	55.34000 +0.08	55.51	55.01	55.29	1,155,161
05 Jul 11	55.26000 +0.46	55.40	54.68	54.80	1,311,119
04 Jul 11	54.80000 +1.34	55.00	53.34	53.50	1,562,034
01 Jul 11	53.46000 +0.46	53.68	52.78	53.09	1,158,956
30 Jun 11	53.00000 -0.69	54.39	52.50	54.00	1,958,653
29 Jun 11	53.69000 +1.47	53.74	52.59	52.65	1,294,458
28 Jun 11	52.22000 +1.02	52.60	51.49	51.50	1,043,182
27 Jun 11	51.20000 -0.60	51.93	50.84	51.55	1,034,840
24 Jun 11	51.80000 -0.43	53.11	51.72	52.66	778,428
23 Jun 11	52.23000 -1.09	53.40	51.91	53.16	1,022,241
22 Jun 11	53.32000 -0.44	54.14	53.29	53.89	813,303
21 Jun 11	53.76000 +0.71	53.86	53.14	53.60	791,240
20 Jun 11	53.05000 +0.25	53.25	52.11	52.63	901,224
17 Jun 11	52.80000 -0.68	53.34	52.21	53.05	2,821,863
16 Jun 11	53.48000 -0.50	53.90	53.04	53.70	1,244,717
15 Jun 11	53.98000 -0.50	54.71	53.72	54.40	1,047,896
14 Jun 11	54.48000 +0.39	54.88	53.83	54.57	1,147,225
13 Jun 11	54.09000 +0.44	54.39	53.45	53.71	661,139
10 Jun 11	53.65000 -0.84	54.36	53.45	54.26	961,730
09 Jun 11	54.49000 +0.92	54.82	53.11	53.55	1,201,057
08 Jun 11	53.57000 -0.90	54.37	53.13	54.30	1,112,710
07 Jun 11	54.47000 +0.07	54.75	53.88	54.54	771,058
06 Jun 11	54.40000 +0.63	54.76	53.62	53.80	982,805
03 Jun 11	53.77000 +0.24	53.99	53.16	53.79	655,512
02 Jun 11	53.53000 -0.94	53.98	53.53	53.98	566,009
01 Jun 11	54.47000 -0.89	55.53	54.33	55.45	1,060,287
31 May 11	55.36000 +1.44	55.59	54.36	54.51	3,514,099
30 May 11	53.92000 +0.37	54.12	53.71	53.71	372,620
27 May 11	53.55000 +0.05	54.12	53.17	53.86	826,079
26 May 11	53.50000 -0.17	53.96	53.02	53.95	829,588
25 May 11	53.67000 +0.40	53.89	52.60	52.68	1,167,283
24 May 11	53.27000 +1.35	53.67	52.11	52.18	1,735,487
23 May 11	51.92000 -0.28	51.94	51.16	51.50	1,307,790
20 May 11	52.20000 -0.62	53.39	51.92	53.00	1,143,899
19 May 11	52.82000 +0.45	53.16	52.50	52.69	1,326,464
18 May 11	52.37000 +0.77	52.55	51.87	52.02	886,251
17 May 11	51.60000 -1.10	52.67	51.47	52.55	1,121,827
16 May 11	52.70000 +0.61	52.78	51.75	51.84	1,197,648
13 May 11	52.09000 -0.37	53.21	52.03	52.71	1,405,620
12 May 11	52.46000 -1.48	52.77	51.95	52.55	1,812,278
11 May 11	53.94000 -0.03	54.80	53.60	54.80	2,229,351
10 May 11	53.97000 +0.40	54.43	53.51	53.70	1,299,782
09 May 11	53.57000 +0.41	54.31	52.93	53.09	1,289,176
06 May 11	53.16000 +0.12	53.40	51.75	53.00	1,994,486
05 May 11	53.04000 -0.80	54.47	52.49	54.11	1,757,427
04 May 11	53.84000 -1.89	55.61	53.72	55.33	1,452,437
03 May 11	55.73000 -0.37	56.16	55.25	56.01	1,268,219
02 May 11	56.10000 +1.47	56.57	54.67	54.94	2,339,236
29 Apr 11	54.63000 +0.49	54.78	54.15	54.55	592,745
28 Apr 11	54.14000 -0.16	54.78	54.01	54.56	1,143,143
27 Apr 11	54.30000 -0.43	54.92	54.28	54.80	765,895
26 Apr 11	54.73000 -0.12	55.00	54.55	54.89	706,607
21 Apr 11	54.85000 +0.00	55.00	54.39	55.00	627,128
20 Apr 11	54.85000 +1.77	54.94	53.50	53.58	1,083,362
19 Apr 11	53.08000 +0.11	53.29	52.76	53.06	618,115
18 Apr 11	52.97000 -0.68	53.62	52.57	53.56	1,000,232
15 Apr 11	53.65000 +0.67	53.90	53.38	53.40	1,265,148
14 Apr 11	52.98000 -0.12	53.68	52.78	53.06	951,864
13 Apr 11	53.10000 -0.20	53.50	52.82	53.39	1,022,967
12 Apr 11	53.30000 -0.96	53.94	53.00	53.80	1,817,110
11 Apr 11	54.26000 -0.73	55.28	54.15	54.99	1,183,526
08 Apr 11	54.99000 +0.15	55.11	54.57	55.01	691,385
07 Apr 11	54.84000 -0.30	55.25	54.82	54.96	984,267
06 Apr 11	55.14000 +0.14	55.28	54.87	55.03	683,178
05 Apr 11	55.00000 +0.40	55.26	54.60	54.67	878,749
04 Apr 11	54.60000 +0.34	54.95	54.29	54.50	934,609
01 Apr 11	54.26000 +0.99	54.70	53.64	53.64	1,430,216
31 Mar 11	53.27000 -0.13	53.64	53.05	53.39	790,377
30 Mar 11	53.40000 +0.70	53.62	53.08	53.50	899,419
29 Mar 11	52.70000 -0.15	53.01	52.21	52.78	818,872
28 Mar 11	52.85000 -0.39	53.38	52.73	53.22	770,067
25 Mar 11	53.24000 +0.19	53.65	52.68	53.49	1,303,470
24 Mar 11	53.05000 +1.61	53.22	51.50	51.59	2,295,017
23 Mar 11	51.44000 +0.61	51.54	50.25	50.56	1,024,806
22 Mar 11	50.83000 -0.90	51.98	50.54	51.97	1,372,123
21 Mar 11	51.73000 +1.11	51.85	51.19	51.49	1,909,885
18 Mar 11	50.62000 +0.65	51.21	50.12	50.44	3,694,085
17 Mar 11	49.96500 +0.65	50.33	49.24	49.85	1,812,974
16 Mar 11	49.31500 +0.29	50.25	48.97	49.92	2,977,422
15 Mar 11	49.02500 -2.25	50.64	48.17	50.48	4,877,147
14 Mar 11	51.28000 -0.39	51.90	50.92	51.12	2,109,696
11 Mar 11	51.67000 -2.57	51.89	49.20	50.00	11,572,374
10 Mar 11	54.24000 -1.01	56.45	53.83	56.15	2,252,423
09 Mar 11	55.25000 -0.85	56.57	55.10	56.48	1,292,757
08 Mar 11	56.10000 +0.07	56.31	55.31	56.03	604,510
07 Mar 11	56.03000 -0.51	57.00	56.03	56.21	687,366
04 Mar 11	56.54000 -0.15	57.09	56.14	57.00	669,668
03 Mar 11	56.69000 -0.19	57.28	56.46	57.09	764,574
02 Mar 11	56.88000 +0.86	56.94	55.66	55.92	964,609
01 Mar 11	56.02000 +0.07	56.97	55.97	56.48	979,002
28 Feb 11	55.95000 +0.47	56.39	55.50	55.65	1,313,597
25 Feb 11	55.48000 +1.12	55.54	54.57	54.81	1,304,537
24 Feb 11	54.36000 -0.04	55.50	54.01	54.13	998,512
23 Feb 11	54.40000 -2.10	55.95	54.24	55.82	1,879,354
22 Feb 11	56.50000 -0.25	57.12	56.29	56.70	824,915
21 Feb 11	56.75000 -0.68	56.95	56.03	56.90	1,026,427
18 Feb 11	57.43000 -0.27	57.72	57.02	57.72	832,847
17 Feb 11	57.70000 +0.06	58.36	57.30	57.70	1,023,211
16 Feb 11	57.64000 -0.96	58.15	57.57	58.10	1,184,058
15 Feb 11	58.60000 +0.29	58.85	57.98	58.14	737,011
14 Feb 11	58.31000 +0.47	58.34	57.84	57.99	546,426
11 Feb 11	57.84000 +0.17	57.91	57.45	57.51	754,667
10 Feb 11	57.67000 -0.52	58.32	57.23	58.10	868,417
09 Feb 11	58.19000 +0.69	58.39	57.30	57.75	1,146,670
08 Feb 11	57.50000 -0.50	58.04	56.70	57.82	1,594,762
07 Feb 11	58.00000 +0.46	58.39	57.41	57.62	1,023,209
04 Feb 11	57.54000 +0.34	57.65	56.30	56.33	1,133,655
03 Feb 11	57.20000 +0.73	57.27	56.39	56.45	1,338,134
02 Feb 11	56.47000 +1.57	56.55	54.91	55.04	1,681,258
01 Feb 11	54.90000 +0.91	55.15	54.21	54.40	1,097,124
31 Jan 11	53.99000 +0.51	54.21	53.09	53.33	708,664
28 Jan 11	53.48000 -0.28	54.35	53.32	53.70	722,926
27 Jan 11	53.76000 -0.14	54.69	53.73	54.45	1,342,815
26 Jan 11	53.90000 +1.16	54.33	53.01	53.11	1,460,375
25 Jan 11	52.74000 +0.89	53.36	51.75	51.90	1,567,681
24 Jan 11	51.85000 -0.70	52.54	50.90	52.41	2,169,715
21 Jan 11	52.55000 -0.93	54.01	52.07	53.63	1,893,431
20 Jan 11	53.48000 -2.34	55.69	53.19	55.63	2,322,942
19 Jan 11	55.82000 -0.21	56.64	55.72	56.50	980,438
18 Jan 11	56.03000 +0.41	56.49	55.27	55.43	789,971
17 Jan 11	55.62000 +0.12	55.70	55.06	55.45	668,060
14 Jan 11	55.50000 -1.00	56.54	55.06	56.54	1,197,521
13 Jan 11	56.50000 -0.47	57.80	56.09	57.25	1,155,657
12 Jan 11	56.97000 +0.41	57.39	55.89	56.75	1,709,077
11 Jan 11	56.56000 +1.09	56.70	55.05	55.22	1,069,366
10 Jan 11	55.47000 -0.84	56.26	55.04	56.04	920,372
07 Jan 11	56.31000 -0.42	57.08	56.00	56.74	786,443
06 Jan 11	56.73000 +0.61	57.47	56.22	56.22	1,013,108
05 Jan 11	56.12000 -0.83	57.10	55.39	56.85	1,394,845
04 Jan 11	56.95000 -0.08	57.35	56.73	57.00	879,648
03 Jan 11	57.03000 +0.67	57.88	56.78	57.29	862,324
30 Dec 10	56.36000 -0.27	57.40	56.36	56.89	476,510
29 Dec 10	56.63000 +0.08	56.86	56.33	56.60	408,487
28 Dec 10	56.55000 -0.08	56.90	56.40	56.71	395,813
27 Dec 10	56.63000 +0.16	57.00	56.21	57.00	534,622
23 Dec 10	56.47000 +0.08	56.84	56.20	56.48	529,997
22 Dec 10	56.39000 -0.26	56.98	56.12	56.93	907,193
21 Dec 10	56.65000 +0.76	57.00	56.25	56.32	1,171,991
20 Dec 10	55.89000 +0.85	56.45	55.36	55.36	1,272,365
17 Dec 10	55.04000 +0.51	55.28	54.49	54.75	1,435,629
16 Dec 10	54.53000 -0.34	55.29	54.28	55.00	857,211
15 Dec 10	54.87000 +0.86	55.20	54.09	54.14	1,133,722
14 Dec 10	54.01000 +0.11	54.10	53.54	53.82	673,094
13 Dec 10	53.90000 +0.78	54.21	53.36	53.63	832,295
10 Dec 10	53.12000 -0.33	53.76	52.92	53.61	1,106,735
09 Dec 10	53.45000 -0.79	54.71	53.12	54.63	1,421,328
08 Dec 10	54.24000 -0.97	55.26	54.01	54.97	1,405,178
07 Dec 10	55.21000 +0.65	55.62	54.68	54.85	1,755,487
06 Dec 10	54.56000 +1.21	54.65	53.80	53.80	1,519,651
03 Dec 10	53.35000 +0.63	53.54	52.36	52.70	1,271,404
02 Dec 10	52.72000 +0.17	52.98	51.93	52.75	1,006,392
01 Dec 10	52.55000 +1.14	53.06	51.63	51.80	1,479,875
30 Nov 10	51.41000 +0.89	51.73	50.45	50.90	1,213,578
29 Nov 10	50.52000 -1.20	52.06	50.32	51.71	1,218,781
26 Nov 10	51.72000 -0.27	52.01	51.12	51.52	822,040
25 Nov 10	51.99000 +0.89	52.22	51.03	51.13	1,177,253
24 Nov 10	51.10000 +2.08	51.30	49.13	49.44	1,904,680
23 Nov 10	49.02000 +0.77	49.53	47.51	48.07	1,979,490
22 Nov 10	48.25000 -1.01	49.66	47.99	49.40	2,107,368
19 Nov 10	49.26500 +0.25	49.54	48.92	49.13	1,294,071
18 Nov 10	49.01500 +0.22	49.73	48.80	49.27	1,376,946
17 Nov 10	48.80000 +0.40	48.94	47.85	48.31	1,411,144
16 Nov 10	48.40000 -1.55	49.85	48.33	49.85	1,834,520
15 Nov 10	49.95000 -0.02	50.45	48.82	49.69	1,659,363
12 Nov 10	49.97500 -0.76	50.30	49.60	50.11	1,901,052
11 Nov 10	50.73000 -1.37	51.70	49.99	51.52	1,814,768
10 Nov 10	52.10000 -0.50	52.75	51.69	52.60	1,060,484
09 Nov 10	52.60000 +0.11	53.21	52.50	52.55	1,089,009
08 Nov 10	52.49000 -0.06	53.00	52.25	52.65	672,832
05 Nov 10	52.55000 +0.52	52.74	51.70	52.21	873,000
04 Nov 10	52.03000 +0.94	52.37	51.43	51.70	1,333,208
03 Nov 10	51.09000 +0.24	51.57	50.96	51.10	1,078,692
02 Nov 10	50.85000 +0.80	51.30	49.84	50.00	2,271,601
01 Nov 10	50.05000 +0.04	50.74	49.85	50.45	1,121,330
29 Oct 10	50.01000 +0.47	50.30	49.26	49.55	1,247,004
28 Oct 10	49.53500 +0.13	50.16	49.17	49.75	1,522,894
27 Oct 10	49.41000 +1.16	50.08	48.41	48.79	2,870,832
26 Oct 10	48.25000 +1.35	48.72	47.14	47.28	2,657,420
25 Oct 10	46.89500 +0.57	47.06	46.51	46.60	629,057
22 Oct 10	46.32500 +0.06	46.62	46.06	46.19	717,474
21 Oct 10	46.27000 +0.33	46.60	45.79	45.94	1,075,597
20 Oct 10	45.94500 -0.15	46.24	45.47	46.05	1,227,066
19 Oct 10	46.10000 -0.71	47.72	45.94	47.10	2,187,637
18 Oct 10	46.81000 +0.39	47.11	46.36	46.62	1,077,095
15 Oct 10	46.42000 +0.23	46.76	46.03	46.31	981,157
14 Oct 10	46.18500 -0.34	47.00	45.88	46.89	1,141,064
13 Oct 10	46.53000 +0.69	46.95	45.99	46.06	1,138,895
12 Oct 10	45.83500 -0.12	46.29	45.53	45.94	1,058,684
11 Oct 10	45.95000 -0.18	47.11	45.88	46.36	1,529,685
08 Oct 10	46.13000 +1.73	46.66	44.15	44.51	2,116,157
07 Oct 10	44.40000 -0.27	44.87	44.12	44.70	673,952
06 Oct 10	44.67000 +0.57	45.06	44.34	44.37	1,007,719
05 Oct 10	44.09500 +0.75	44.30	43.17	43.26	984,779
04 Oct 10	43.35000 -0.14	43.78	42.97	43.50	594,132
01 Oct 10	43.48500 -0.43	44.30	43.17	43.98	1,041,714
30 Sep 10	43.91500 -0.67	44.77	43.91	44.35	1,338,789
29 Sep 10	44.58500 -0.47	45.45	44.31	45.19	759,765
28 Sep 10	45.05000 +0.19	45.31	44.31	44.74	1,058,195
27 Sep 10	44.86000 +0.44	45.05	44.38	44.50	1,215,932
24 Sep 10	44.42500 +0.28	44.53	43.51	44.06	767,487
23 Sep 10	44.14500 -0.33	44.92	43.92	44.80	893,009
22 Sep 10	44.48000 -0.40	45.09	44.26	44.90	760,510
21 Sep 10	44.87500 -0.35	45.31	44.78	45.00	1,268,948
20 Sep 10	45.22000 +2.02	45.42	43.26	43.49	3,078,188
17 Sep 10	43.20000 +1.42	43.44	42.10	42.13	3,553,914
16 Sep 10	41.78500 -0.60	42.63	41.57	42.22	1,172,476
15 Sep 10	42.38000 -0.40	42.88	42.22	42.78	788,532
14 Sep 10	42.78500 -0.13	43.26	42.54	42.97	581,166
13 Sep 10	42.91000 -0.08	43.26	42.85	43.19	597,025
10 Sep 10	42.99500 +0.33	43.09	42.55	42.71	866,072
09 Sep 10	42.66500 +0.17	42.99	42.19	42.47	831,826
08 Sep 10	42.49000 +1.02	42.82	41.22	41.39	1,648,223
07 Sep 10	41.47000 -0.85	42.12	40.81	42.08	2,074,927
06 Sep 10	42.32500 +0.24	42.42	41.97	42.10	601,171
03 Sep 10	42.08500 +0.22	42.62	41.69	41.99	1,137,207
02 Sep 10	41.86000 -0.03	42.21	41.59	41.85	1,143,982
01 Sep 10	41.89000 +0.61	42.19	40.85	41.25	1,247,739
31 Aug 10	41.28000 -0.16	41.28	40.49	40.90	1,221,711
30 Aug 10	41.44000 -0.05	41.78	41.31	41.63	377,233
27 Aug 10	41.49000 -0.31	41.67	40.95	41.50	1,326,678
26 Aug 10	41.80000 -0.10	42.38	41.57	42.13	1,130,599
25 Aug 10	41.89500 -0.97	42.90	41.58	42.90	1,424,775
24 Aug 10	42.87000 -0.63	43.58	42.05	43.24	1,256,448
23 Aug 10	43.50000 +0.88	43.85	42.71	42.80	1,445,691
20 Aug 10	42.62500 -0.97	43.85	42.63	43.75	1,697,220
19 Aug 10	43.60000 -0.99	45.10	43.54	44.87	1,902,828
18 Aug 10	44.58500 +0.68	44.73	43.20	44.01	2,751,274
17 Aug 10	43.90000 +2.36	44.49	41.15	41.58	4,947,618
16 Aug 10	41.54000 -0.78	42.60	41.40	42.54	1,176,222
13 Aug 10	42.32500 +1.04	42.76	41.50	41.71	1,969,388
12 Aug 10	41.28500 -0.72	41.99	40.12	41.99	2,829,351
11 Aug 10	42.00000 -1.00	42.80	41.85	42.76	1,457,517
10 Aug 10	43.00000 -0.99	43.84	42.81	43.81	1,372,308
09 Aug 10	43.99000 -0.11	44.70	43.74	44.57	1,295,907
06 Aug 10	44.10500 +0.60	44.81	43.60	43.60	2,982,514
05 Aug 10	43.50000 +0.86	43.72	42.50	42.63	1,758,431
04 Aug 10	42.64000 +0.26	42.74	42.06	42.32	809,154
03 Aug 10	42.38000 -0.02	42.74	42.19	42.40	1,088,390
02 Aug 10	42.40000 +1.66	42.72	40.97	41.00	1,603,817
30 Jul 10	40.74000 +0.35	40.85	39.85	40.50	1,029,139
29 Jul 10	40.39000 +0.00	41.18	40.31	40.37	884,546
28 Jul 10	40.39000 -0.80	41.31	40.28	41.12	984,139
27 Jul 10	41.19000 +0.29	41.50	40.86	40.86	746,748
26 Jul 10	40.90000 +0.01	41.09	40.32	41.09	937,692
23 Jul 10	40.89500 +0.49	41.05	40.30	40.35	1,161,854
22 Jul 10	40.40000 +1.32	40.43	38.82	38.87	1,520,976
21 Jul 10	39.08500 +0.47	39.28	38.72	38.97	737,724
20 Jul 10	38.62000 -0.16	39.19	38.24	39.15	818,698
19 Jul 10	38.77500 -0.13	39.24	38.58	38.85	1,057,317
16 Jul 10	38.90000 +1.00	39.50	38.48	38.48	2,158,350
15 Jul 10	37.90000 -0.38	38.32	37.62	38.14	853,149
14 Jul 10	38.28000 -0.06	38.58	37.81	38.49	1,203,388
13 Jul 10	38.34000 -0.03	38.70	38.19	38.26	991,861
12 Jul 10	38.36500 -0.40	39.08	38.28	38.83	988,492
09 Jul 10	38.76500 +0.51	39.08	38.58	38.81	1,292,144
08 Jul 10	38.26000 +0.13	38.71	38.03	38.60	1,332,496
07 Jul 10	38.13000 +0.32	38.13	37.15	37.60	757,325
06 Jul 10	37.81500 +0.87	38.17	37.05	37.05	1,190,997
05 Jul 10	36.94500 -0.03	37.15	36.63	37.06	413,822
02 Jul 10	36.98000 -0.15	37.66	36.98	37.40	736,968
01 Jul 10	37.13500 -0.75	37.92	36.97	37.40	1,439,648
30 Jun 10	37.88000 -0.58	38.60	37.53	38.59	1,365,686
29 Jun 10	38.46000 -1.35	39.08	38.22	39.02	1,462,056
28 Jun 10	39.80500 +0.15	39.82	39.34	39.68	849,983
25 Jun 10	39.66000 -0.71	40.60	39.40	40.44	934,843
24 Jun 10	40.36500 -0.58	41.17	40.14	41.17	1,039,800
23 Jun 10	40.94500 +0.20	41.29	40.25	40.38	1,368,230
22 Jun 10	40.74500 +0.19	40.78	40.16	40.38	837,178
21 Jun 10	40.55000 +0.70	40.68	40.19	40.51	1,075,048
18 Jun 10	39.85000 -0.24	40.11	39.47	40.02	2,528,964
17 Jun 10	40.09000 +0.80	40.12	39.10	39.21	1,562,196
16 Jun 10	39.29000 -0.01	39.58	38.85	39.50	895,783
15 Jun 10	39.30500 -0.13	39.72	39.03	39.20	837,232
14 Jun 10	39.43000 +0.10	39.85	39.27	39.70	1,187,384
11 Jun 10	39.33000 +1.30	39.67	38.27	38.38	2,613,857
10 Jun 10	38.03500 +0.48	38.39	37.25	37.50	1,520,544
09 Jun 10	37.55500 +0.76	37.63	36.60	37.00	1,596,902
08 Jun 10	36.80000 -0.10	37.17	36.36	36.96	2,138,685
07 Jun 10	36.90000 -0.14	36.96	36.41	36.79	1,569,015
04 Jun 10	37.04000 -0.65	38.24	36.88	37.81	1,360,062
03 Jun 10	37.68500 +0.23	38.34	37.53	37.95	1,441,887
02 Jun 10	37.45500 +0.50	37.59	36.51	36.90	1,787,291
01 Jun 10	36.95500 +0.35	37.20	35.96	36.76	1,601,159
31 May 10	36.60500 -0.48	37.49	36.52	37.00	876,491
28 May 10	37.08500 -0.37	37.79	36.92	37.78	1,651,533
27 May 10	37.45000 +0.77	37.74	36.94	37.01	1,887,608
26 May 10	36.68000 +0.74	37.20	35.94	36.19	3,469,025
25 May 10	35.94000 -1.00	36.24	35.55	35.99	2,170,307
24 May 10	36.93500 -0.47	37.59	36.55	37.58	1,278,782
21 May 10	37.40500 -1.10	37.80	36.75	37.80	3,749,243
20 May 10	38.50000 -0.97	39.78	37.95	39.54	2,808,390
19 May 10	39.47000 -1.34	40.78	39.35	40.46	2,546,171
18 May 10	40.81000 +0.19	41.22	40.20	41.15	1,768,181
17 May 10	40.62500 +0.01	41.21	40.08	40.45	1,769,871
14 May 10	40.61000 -1.14	41.79	40.33	41.79	2,094,602
13 May 10	41.75000 -0.17	42.27	41.53	42.20	1,137,821
12 May 10	41.91500 -0.51	42.48	41.60	42.11	2,379,593
11 May 10	42.43000 +0.15	42.51	41.72	42.40	1,975,815
10 May 10	42.28000 +1.64	42.67	41.60	41.89	2,610,795
07 May 10	40.64000 -0.88	41.48	40.35	40.85	2,745,896
06 May 10	41.52000 +0.59	42.12	40.61	40.70	2,428,189
05 May 10	40.93000 -0.96	41.90	40.77	41.72	2,255,642
04 May 10	41.89000 -1.30	43.36	41.69	43.20	1,673,626
03 May 10	43.18500 -0.15	43.47	42.49	43.19	927,139
30 Apr 10	43.33000 -0.26	43.95	42.79	43.51	1,569,362
29 Apr 10	43.59000 +0.44	43.81	42.79	43.64	1,731,907
28 Apr 10	43.15000 -0.63	44.17	42.84	43.56	2,035,288
27 Apr 10	43.77500 -0.08	44.74	43.78	43.80	2,085,524
26 Apr 10	43.85500 -0.02	44.42	43.79	44.30	1,276,303
23 Apr 10	43.87500 +0.88	44.33	42.97	43.40	2,032,580
22 Apr 10	42.99500 +0.22	43.88	42.75	42.82	2,316,539
21 Apr 10	42.78000 -0.33	43.54	42.76	43.25	1,223,482
20 Apr 10	43.11000 +0.27	43.37	42.61	43.00	1,325,008
19 Apr 10	42.84000 -0.34	43.37	42.73	42.95	1,353,004
16 Apr 10	43.18000 -0.81	44.68	43.03	43.94	2,249,747
15 Apr 10	43.99000 +0.88	44.19	42.95	43.28	2,062,455
14 Apr 10	43.11500 +0.81	43.64	42.60	42.78	1,906,556
13 Apr 10	42.31000 -0.41	42.59	42.01	42.45	1,448,701
12 Apr 10	42.72000 -0.51	43.51	42.46	43.50	1,263,985
09 Apr 10	43.23000 +0.13	43.75	42.74	43.40	1,475,714
08 Apr 10	43.10000 -1.09	43.98	42.81	43.98	1,995,223
07 Apr 10	44.18500 -0.25	44.81	43.92	44.65	1,351,681
06 Apr 10	44.43500 +0.11	44.62	44.11	44.30	1,028,946
01 Apr 10	44.32500 -0.60	45.35	43.92	45.01	1,980,430
31 Mar 10	44.93000 +0.28	45.20	44.48	44.63	989,120
30 Mar 10	44.64500 -0.56	45.44	44.52	45.24	978,711
29 Mar 10	45.20000 -0.41	46.13	44.78	45.79	984,651
26 Mar 10	45.61000 -0.60	46.31	45.45	46.25	926,752
25 Mar 10	46.21000 +0.61	46.47	45.41	45.76	1,120,292
24 Mar 10	45.60000 +0.67	46.18	44.95	45.10	1,902,144
23 Mar 10	44.93000 +0.33	45.19	44.60	44.76	1,103,583
22 Mar 10	44.60000 -0.23	44.74	43.96	44.59	1,324,795
19 Mar 10	44.82500 -0.73	45.77	44.74	45.70	2,343,747
18 Mar 10	45.55500 -0.51	46.16	45.46	45.81	1,043,888
17 Mar 10	46.06500 +0.47	46.58	45.65	45.85	1,583,168
16 Mar 10	45.60000 +0.26	45.85	45.40	45.50	1,076,290
15 Mar 10	45.33500 -1.03	46.47	45.12	46.24	1,368,185
12 Mar 10	46.37000 +0.71	46.72	46.01	46.71	2,034,796
11 Mar 10	45.66000 -1.28	46.60	45.50	46.23	2,947,278
10 Mar 10	46.93500 +0.47	47.41	46.26	46.45	1,275,349
09 Mar 10	46.47000 -0.03	46.73	45.78	46.60	893,000
08 Mar 10	46.50500 -0.83	47.67	46.28	47.50	1,123,627
05 Mar 10	47.33000 +1.29	47.50	46.33	46.50	1,370,222
04 Mar 10	46.04500 -0.58	46.46	45.82	46.10	797,872
03 Mar 10	46.62500 +0.38	46.87	45.83	46.20	1,044,334
02 Mar 10	46.25000 +0.85	46.40	45.29	45.29	1,833,654
01 Mar 10	45.40000 +0.78	45.50	44.75	44.88	843,264
26 Feb 10	44.62000 +0.62	44.79	43.84	44.59	1,155,626
25 Feb 10	44.00000 -0.56	45.10	43.64	44.13	1,322,697
24 Feb 10	44.55500 +0.03	44.94	44.08	44.50	1,208,892
23 Feb 10	44.53000 -0.74	45.62	44.28	45.10	1,400,195
22 Feb 10	45.27000 -0.45	45.85	44.97	45.75	1,295,631
19 Feb 10	45.72000 -0.06	45.94	44.58	45.16	1,975,083
18 Feb 10	45.77500 +1.49	45.87	44.01	44.20	1,943,341
17 Feb 10	44.29000 -0.21	44.98	43.97	44.70	1,813,044
16 Feb 10	44.50000 +0.85	44.54	43.69	44.20	1,778,566
15 Feb 10	43.65000 +0.67	43.95	43.40	43.60	1,029,850
12 Feb 10	42.98500 +0.74	43.48	42.53	42.80	1,925,964
11 Feb 10	42.24000 +0.28	42.60	41.67	42.19	1,407,740
10 Feb 10	41.95500 -0.07	42.91	41.78	42.39	1,347,770
09 Feb 10	42.03000 +0.68	42.49	41.06	41.30	1,359,195
08 Feb 10	41.35000 +0.56	41.84	40.29	41.00	1,626,312
05 Feb 10	40.79500 -0.56	41.22	40.17	41.01	2,470,064
04 Feb 10	41.35000 -1.28	42.97	41.10	42.85	1,741,267
03 Feb 10	42.63500 +0.66	43.20	42.37	42.47	1,986,597
02 Feb 10	41.97000 +0.80	42.37	40.75	41.44	1,699,314
01 Feb 10	41.17000 +0.35	41.50	40.33	40.64	1,647,850
29 Jan 10	40.82000 +0.96	41.20	40.26	40.28	2,041,548
28 Jan 10	39.86000 -1.45	42.08	39.86	41.88	3,229,702
27 Jan 10	41.31000 -0.45	41.88	40.92	41.48	1,522,177
26 Jan 10	41.76500 -0.38	41.83	40.81	41.63	1,906,876
25 Jan 10	42.14500 -0.24	42.94	41.78	42.00	1,114,319
22 Jan 10	42.38000 +0.27	43.16	41.60	42.00	2,405,844
21 Jan 10	42.11000 -0.86	43.35	42.11	43.29	2,651,935
20 Jan 10	42.97000 -2.14	45.08	42.65	44.90	2,021,227
19 Jan 10	45.11000 +0.85	45.24	43.94	44.30	1,251,583
18 Jan 10	44.26000 +0.60	44.31	43.45	43.60	914,776
15 Jan 10	43.66000 -0.67	44.94	43.50	44.27	1,662,969
14 Jan 10	44.33500 -0.40	45.25	44.19	45.04	1,227,543
13 Jan 10	44.73000 +0.42	45.51	43.17	44.00	1,799,653
12 Jan 10	44.30500 -1.38	46.15	44.28	45.69	2,914,975
11 Jan 10	45.68000 -0.36	47.50	45.53	46.60	2,267,835
08 Jan 10	46.04000 -0.16	46.99	45.38	46.60	2,332,077
07 Jan 10	46.20000 +1.18	46.56	45.00	45.21	2,495,028
06 Jan 10	45.02000 +0.49	45.56	44.15	44.60	2,192,084
05 Jan 10	44.52500 +2.78	45.15	43.44	43.77	4,411,960
04 Jan 10	41.74000 +1.75	41.82	40.14	40.14	1,921,318
30 Dec 09	39.99000 -0.42	40.35	39.67	40.34	559,015
29 Dec 09	40.41000 -0.14	40.74	40.27	40.55	351,480
28 Dec 09	40.55000 +0.00	40.77	40.20	40.56	670,746