FUNDMANAGER.co.uk

First Quantum Minerals

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	36.17000 -0.53	36.99	35.50	36.03	2,610,174
19 Oct 26	36.70000 -0.09	37.05	35.78	36.80	2,471,130
16 Oct 26	36.79000 -0.60	38.06	36.31	37.40	1,701,833
15 Oct 26	37.39000 +0.09	37.81	36.03	36.59	2,714,892
14 Oct 26	37.30000 -1.70	38.51	37.11	38.31	2,705,129
13 Oct 26	39.00000 -0.09	39.55	37.78	38.50	2,625,518
09 Oct 26	39.09000 +1.21	40.26	37.88	38.45	3,673,352
08 Oct 26	37.88000 -0.64	38.63	37.58	38.02	2,646,000
07 Oct 26	38.52000 -1.43	39.16	37.99	39.16	2,988,773
06 Oct 26	39.95000 -0.68	40.89	39.35	40.00	2,315,538
05 Oct 26	40.63000 +1.28	40.96	38.75	39.45	2,597,838
02 Oct 26	39.35000 +0.91	40.60	38.82	39.38	3,703,938
01 Oct 26	38.44000 +0.21	40.54	37.98	38.00	7,179,330
30 Sep 26	38.23000 -6.89	46.10	28.00	45.67	10,208,044
29 Sep 26	45.12000 +0.29	45.41	44.60	45.00	1,551,570
28 Sep 26	44.83000 -0.71	45.19	43.67	43.98	1,054,011
25 Sep 26	45.54000 +0.63	45.90	44.50	44.97	1,553,706
24 Sep 26	44.91000 -0.26	45.22	44.09	44.79	1,689,600
23 Sep 26	45.17000 -1.37	45.98	44.44	45.61	1,886,400
22 Sep 26	46.54000 +1.29	47.11	45.30	45.65	1,422,200
21 Sep 26	45.25000 +1.68	45.26	43.75	44.37	1,928,420
18 Sep 26	43.57000 -0.39	44.06	42.75	44.02	4,683,670
17 Sep 26	43.96000 +1.69	44.54	43.30	43.79	1,621,629
16 Sep 26	42.27000 +0.30	42.93	41.51	42.71	1,596,015
15 Sep 26	41.97000 -0.33	42.48	41.38	42.48	1,006,215
14 Sep 26	42.30000 -1.64	42.67	41.30	42.26	2,553,900
11 Sep 26	43.94000 +0.99	45.53	43.12	43.60	2,748,580
10 Sep 26	42.95000 -3.35	44.48	42.79	44.11	2,415,978
09 Sep 26	46.30000 +0.38	46.75	45.20	46.18	1,080,660
08 Sep 26	45.92000 +1.34	46.85	45.05	45.30	3,448,580
04 Sep 26	44.58000 -0.46	45.10	44.23	44.48	809,400
03 Sep 26	45.04000 +1.54	45.10	43.38	44.51	1,738,600
02 Sep 26	43.50000 -0.80	45.17	43.32	44.74	1,855,100
01 Sep 26	44.30000 -1.80	45.64	44.10	45.08	2,303,900
31 Aug 26	46.10000 -1.66	48.13	45.55	47.96	4,171,300
28 Aug 26	47.76000 -0.61	48.83	47.34	48.50	1,686,000
27 Aug 26	48.37000 +0.40	48.50	47.20	47.72	1,926,900
26 Aug 26	47.97000 -0.72	48.91	47.48	48.18	2,067,040
25 Aug 26	48.69000 +1.05	49.08	47.26	47.34	1,761,033
24 Aug 26	47.64000 +0.13	49.27	46.89	47.98	1,570,751
21 Aug 26	47.51000 +1.50	47.99	46.88	47.00	3,299,885
20 Aug 26	46.01000 +1.78	46.26	43.42	43.73	3,620,377
19 Aug 26	44.23000 +0.77	44.80	43.72	44.17	2,517,693
18 Aug 26	43.46000 -1.23	44.22	43.11	43.92	1,336,456
17 Aug 26	44.69000 +1.04	45.06	43.58	43.82	1,543,049
14 Aug 26	43.65000 +0.41	43.87	43.00	43.21	1,465,962
13 Aug 26	43.24000 -0.94	44.20	42.90	43.85	1,869,064
12 Aug 26	44.18000 +0.04	45.08	44.06	44.95	2,117,521
11 Aug 26	44.14000 -0.28	44.81	43.57	44.53	1,778,854
10 Aug 26	44.42000 +0.75	44.79	43.31	43.57	1,900,334
07 Aug 26	43.67000 +1.67	43.75	41.96	42.60	2,867,830
06 Aug 26	42.00000 -0.63	43.20	41.80	42.31	3,208,151
05 Aug 26	42.63000 +0.51	43.70	42.49	42.83	2,060,615
04 Aug 26	42.12000 +3.26	42.31	40.32	40.58	4,027,120
31 Jul 26	38.86000 -0.10	39.53	37.66	39.18	2,720,684
30 Jul 26	38.96000 +0.99	39.35	37.77	39.20	2,609,942
29 Jul 26	37.97000 +0.46	39.37	36.50	36.72	4,095,595
28 Jul 26	37.51000 -0.89	38.09	36.21	37.73	3,729,160
27 Jul 26	38.40000 -0.12	39.00	36.94	38.98	2,986,416
24 Jul 26	38.52000 -0.53	39.40	38.12	39.10	1,902,057
23 Jul 26	39.05000 -0.15	39.29	38.34	38.43	2,824,827
22 Jul 26	39.20000 -0.38	40.50	38.79	39.49	2,810,272
21 Jul 26	39.58000 +1.99	40.12	38.25	38.42	3,221,374
20 Jul 26	37.59000 +0.80	37.86	36.93	37.00	3,178,350
17 Jul 26	36.79000 -0.60	37.11	35.35	36.00	2,365,492
16 Jul 26	37.39000 -1.04	37.92	37.07	37.72	1,656,299
15 Jul 26	38.43000 -0.51	39.54	37.75	38.99	2,002,315
14 Jul 26	38.94000 +2.97	39.38	37.36	37.36	3,017,250
13 Jul 26	35.97000 -3.29	39.32	35.62	38.74	3,590,803
10 Jul 26	39.26000 +0.15	39.53	38.69	38.89	1,706,009
09 Jul 26	39.11000 +2.01	39.52	37.32	38.01	2,456,280
08 Jul 26	37.10000 +0.46	37.40	35.42	35.75	4,357,061
07 Jul 26	36.64000 -2.15	38.14	36.11	38.09	2,822,582
06 Jul 26	38.79000 -1.01	39.78	38.64	39.62	1,542,428
03 Jul 26	39.80000 +0.45	40.02	39.60	39.70	657,507
02 Jul 26	39.35000 +0.61	40.21	38.30	39.02	5,006,219
30 Jun 26	38.74000 +1.61	38.87	37.50	37.53	2,617,737
29 Jun 26	37.13000 -0.17	37.55	36.66	37.27	3,627,018
26 Jun 26	37.30000 -0.14	38.14	36.80	37.14	2,432,375
25 Jun 26	37.44000 +0.69	38.24	36.73	37.80	4,665,298
24 Jun 26	36.75000 -2.28	38.03	36.14	37.72	2,867,200
23 Jun 26	39.03000 -2.91	40.20	38.49	40.00	3,335,100
22 Jun 26	41.94000 -1.07	43.20	41.30	43.07	5,417,678
19 Jun 26	43.01000 -0.30	43.56	41.97	42.68	3,314,807
18 Jun 26	43.31000 -1.07	44.76	43.21	44.74	3,200,196
17 Jun 26	44.38000 -0.74	45.64	44.16	45.10	2,353,105
16 Jun 26	45.12000 -0.56	45.98	44.43	45.53	3,361,700
15 Jun 26	45.68000 +2.29	46.36	44.75	45.00	4,712,100
12 Jun 26	43.39000 +1.17	44.14	42.68	43.00	2,147,692
11 Jun 26	42.22000 +2.50	42.61	40.09	40.09	2,932,063
10 Jun 26	39.72000 -0.87	40.56	39.13	39.95	2,503,361
09 Jun 26	40.59000 +0.10	42.15	39.29	41.34	2,583,452
08 Jun 26	40.49000 +0.47	41.76	40.44	40.98	2,475,792
05 Jun 26	40.02000 -5.74	44.36	39.99	44.21	3,243,281
04 Jun 26	45.76000 +0.46	46.19	44.72	45.12	2,767,603
03 Jun 26	45.30000 -0.83	46.31	44.86	45.92	3,110,325
02 Jun 26	46.13000 +2.61	46.23	43.74	43.74	4,951,279
01 Jun 26	43.52000 +1.08	43.65	41.19	42.00	3,186,105
29 May 26	42.44000 +0.95	42.82	41.69	41.70	7,099,152
28 May 26	41.49000 +1.78	41.58	38.94	39.32	4,029,900
27 May 26	39.71000 +0.63	40.19	38.66	38.67	3,808,038
26 May 26	39.08000 -0.72	39.58	38.13	38.93	3,171,348
25 May 26	39.80000 +3.07	39.88	37.53	37.54	1,562,011
22 May 26	36.73000 +0.46	37.17	36.21	36.77	1,897,280
21 May 26	36.27000 +0.71	36.56	34.76	35.12	4,836,877
20 May 26	35.56000 +1.56	36.27	33.79	34.64	2,838,400
19 May 26	34.00000 -0.84	34.53	33.11	34.32	2,578,780
15 May 26	34.84000 -2.16	35.90	34.70	35.60	3,268,009
14 May 26	37.00000 -0.22	37.30	36.39	37.19	4,751,222
13 May 26	37.22000 +1.22	37.49	35.91	36.28	5,424,763
12 May 26	36.00000 +1.10	36.37	34.65	34.98	5,709,675
11 May 26	34.90000 -0.10	36.51	34.89	35.50	3,643,551
08 May 26	35.00000 +1.98	35.34	33.81	33.81	4,189,544
07 May 26	33.02000 -0.23	34.75	32.99	33.83	3,980,983
06 May 26	33.25000 +1.71	33.66	32.71	32.91	5,417,082
05 May 26	31.54000 +0.50	32.08	31.20	31.70	2,718,624
04 May 26	31.04000 -1.30	32.43	31.02	32.10	3,290,209
01 May 26	32.34000 -0.92	33.45	32.31	33.04	2,495,150
30 Apr 26	33.26000 +0.80	33.93	32.47	33.11	5,724,713
29 Apr 26	32.46000 -1.83	34.49	32.11	34.25	5,372,454
28 Apr 26	34.29000 -1.63	35.28	33.95	35.14	2,882,111
27 Apr 26	35.92000 +0.07	36.19	35.19	36.00	2,280,450
24 Apr 26	35.85000 -1.57	38.00	35.66	38.00	3,189,376
23 Apr 26	37.42000 -0.86	38.96	36.93	37.55	2,022,189
22 Apr 26	38.28000 +1.45	38.38	37.64	37.72	2,254,210
21 Apr 26	36.83000 -2.51	39.25	36.65	39.25	3,692,595
20 Apr 26	39.34000 -0.36	40.00	38.81	39.51	2,187,337
17 Apr 26	39.70000 +0.64	40.98	39.62	39.85	2,843,614
16 Apr 26	39.06000 +0.03	39.28	38.28	39.01	1,758,592
15 Apr 26	39.03000 +0.43	39.12	37.58	38.50	2,450,001
14 Apr 26	38.60000 +0.41	39.01	38.20	38.43	2,210,145
13 Apr 26	38.19000 +0.15	38.66	37.20	37.49	1,844,909
10 Apr 26	38.04000 +0.76	38.44	37.52	37.95	2,352,587
09 Apr 26	37.28000 -0.29	37.92	36.88	37.42	2,213,107
08 Apr 26	37.57000 +1.62	39.61	37.32	38.48	4,667,561
07 Apr 26	35.95000 -0.39	36.00	34.69	35.80	3,234,263
06 Apr 26	36.34000 +1.75	36.83	34.28	34.63	4,205,929
02 Apr 26	34.59000 -0.30	34.83	32.77	33.30	1,829,526
01 Apr 26	34.89000 +1.63	35.34	33.20	33.76	3,199,036
31 Mar 26	33.26000 +2.21	33.48	31.96	31.96	2,776,828
30 Mar 26	31.05000 -0.28	32.38	30.67	32.00	2,977,768
27 Mar 26	31.33000 +0.47	31.43	30.25	30.62	2,116,490
26 Mar 26	30.86000 -1.67	32.30	30.70	31.65	2,158,025
25 Mar 26	32.53000 +1.14	33.14	32.08	32.59	2,542,000
24 Mar 26	31.39000 +0.64	31.60	29.80	30.22	3,178,093
23 Mar 26	30.75000 +1.56	31.29	29.92	30.17	3,004,219
20 Mar 26	29.19000 -0.60	30.67	28.78	29.74	5,951,491
19 Mar 26	29.79000 -1.30	29.83	27.91	29.10	4,043,641
18 Mar 26	31.09000 -1.75	32.20	31.02	32.20	2,828,655
17 Mar 26	32.84000 -0.15	33.28	31.88	33.08	2,154,871
16 Mar 26	32.99000 +0.56	33.40	32.26	33.15	2,241,478
13 Mar 26	32.43000 -1.43	34.20	32.06	33.71	2,209,054
12 Mar 26	33.86000 +0.35	33.92	32.87	33.55	2,072,448
11 Mar 26	33.51000 +1.02	34.05	32.02	32.18	2,670,268
10 Mar 26	32.49000 -0.03	33.66	32.33	33.01	2,711,597
09 Mar 26	32.52000 -0.39	32.56	30.28	31.16	4,173,295
06 Mar 26	32.91000 -1.71	33.86	32.51	33.47	4,647,900
05 Mar 26	34.62000 -3.16	36.87	34.33	36.79	3,373,800
04 Mar 26	37.78000 +1.10	37.96	36.69	37.47	2,327,100
03 Mar 26	36.68000 -3.50	38.00	35.95	37.69	3,689,300
02 Mar 26	40.18000 -0.66	40.37	39.26	40.25	2,053,500
27 Feb 26	40.84000 -0.51	42.09	40.43	41.19	4,796,100
26 Feb 26	41.35000 +0.40	41.39	39.97	40.71	2,150,600
25 Feb 26	40.95000 +0.71	41.58	40.72	41.10	1,871,600
24 Feb 26	40.24000 +1.93	40.72	37.98	38.00	4,362,100
23 Feb 26	38.31000 +0.60	38.78	37.05	37.60	2,775,400
20 Feb 26	37.71000 +1.30	37.83	36.28	36.28	3,456,700
19 Feb 26	36.41000 +0.07	36.44	34.85	35.53	2,117,500
18 Feb 26	36.34000 +0.81	36.82	35.50	35.93	3,087,400
17 Feb 26	35.53000 -0.69	35.99	34.25	35.72	2,962,000
13 Feb 26	36.22000 -0.37	36.82	35.47	36.05	3,148,300
12 Feb 26	36.59000 -1.01	38.87	36.11	38.87	3,093,600
11 Feb 26	37.60000 -1.16	40.35	37.11	38.75	5,128,000
10 Feb 26	38.76000 +0.03	38.87	37.71	38.51	2,598,400
09 Feb 26	38.73000 +1.37	39.09	37.23	37.43	2,081,200
06 Feb 26	37.36000 +1.78	37.80	36.34	36.34	3,371,600
05 Feb 26	35.58000 -1.99	37.34	35.07	36.62	3,538,500
04 Feb 26	37.57000 -3.02	41.50	36.70	41.21	3,520,900
03 Feb 26	40.59000 +1.40	41.36	39.57	40.10	2,179,300
02 Feb 26	39.19000 +0.70	39.44	37.53	37.60	3,290,800
30 Jan 26	38.49000 -3.23	40.06	37.84	39.77	3,424,900
29 Jan 26	41.72000 +0.09	45.17	41.49	43.50	5,921,900
28 Jan 26	41.63000 -0.28	42.72	41.02	42.28	2,698,000
27 Jan 26	41.91000 +0.50	42.29	40.95	41.28	1,963,917
26 Jan 26	41.41000 +0.60	42.48	41.17	41.52	2,330,249
23 Jan 26	40.81000 +2.06	40.83	38.79	39.46	3,208,300
22 Jan 26	38.75000 -2.48	41.77	38.67	41.50	3,142,700
21 Jan 26	41.23000 +0.13	42.20	40.95	42.00	2,929,900
20 Jan 26	41.10000 +0.10	41.59	40.25	40.31	2,127,800
19 Jan 26	41.00000 +0.28	41.09	40.04	40.18	644,700
16 Jan 26	40.72000 -0.48	40.86	39.39	40.64	2,578,400
15 Jan 26	41.20000 -0.15	41.89	40.81	41.29	1,944,800
14 Jan 26	41.35000 +0.65	41.70	40.69	41.05	1,636,500
13 Jan 26	40.70000 -0.11	41.20	40.31	41.20	1,442,400
12 Jan 26	40.81000 +1.18	41.02	40.07	40.50	3,287,600
09 Jan 26	39.63000 +1.68	39.95	37.90	38.20	1,854,900
08 Jan 26	37.95000 -0.20	38.06	37.26	37.77	2,669,600
07 Jan 26	38.15000 -0.85	38.49	36.74	38.21	2,702,100
06 Jan 26	39.00000 -0.54	40.81	38.96	39.71	2,378,800
05 Jan 26	39.54000 +2.25	39.60	38.37	38.37	1,934,900
02 Jan 26	37.29000 +0.49	37.64	36.67	37.63	1,276,515
31 Dec 25	36.80000 +0.19	36.90	36.16	36.42	1,069,643
30 Dec 25	36.61000 +0.12	36.90	36.50	36.52	1,668,963
29 Dec 25	36.49000 +0.07	37.00	35.10	35.88	1,206,189
24 Dec 25	36.42000 -0.53	36.84	36.02	36.44	650,017
23 Dec 25	36.95000 +0.86	37.12	36.10	36.18	1,972,283
22 Dec 25	36.09000 +0.92	36.18	34.86	35.52	1,762,517
19 Dec 25	35.17000 +0.94	35.40	34.48	34.61	5,126,691
18 Dec 25	34.23000 +0.38	34.62	33.79	34.12	1,569,337
17 Dec 25	33.85000 -0.08	34.62	33.81	34.30	1,297,192
16 Dec 25	33.93000 +0.05	34.16	33.17	33.69	2,369,438
15 Dec 25	33.88000 +0.62	34.00	33.23	33.93	1,794,598
12 Dec 25	33.26000 -0.57	34.84	33.08	34.10	2,031,292
11 Dec 25	33.83000 +0.65	34.04	32.92	33.21	2,751,591
10 Dec 25	33.18000 +0.93	33.23	32.38	32.41	1,927,960
09 Dec 25	32.25000 -0.45	32.47	31.68	32.15	1,477,255
08 Dec 25	32.70000 -0.61	33.72	32.67	33.39	1,284,745
05 Dec 25	33.31000 +0.28	33.75	33.10	33.25	1,444,187
04 Dec 25	33.03000 -0.13	33.60	32.77	33.17	1,568,201
03 Dec 25	33.16000 +1.63	33.29	32.00	32.00	2,698,394
02 Dec 25	31.53000 -0.07	31.79	30.81	31.67	1,452,800
01 Dec 25	31.60000 -0.24	32.36	31.48	32.05	2,090,248
28 Nov 25	31.84000 +1.39	32.03	30.47	30.69	2,197,635
27 Nov 25	30.45000 +0.57	30.50	29.66	29.67	602,142
26 Nov 25	29.88000 +0.38	30.06	29.04	29.28	1,891,030
25 Nov 25	29.50000 +0.15	29.81	29.38	29.81	1,689,870
24 Nov 25	29.35000 +0.72	29.58	28.73	28.78	3,627,315
21 Nov 25	28.63000 +0.82	28.76	27.68	27.91	1,961,593
20 Nov 25	27.81000 -1.17	29.78	27.71	29.41	2,647,941
19 Nov 25	28.98000 +0.53	29.20	28.56	28.90	1,920,777
18 Nov 25	28.45000 -1.15	29.84	28.40	29.55	2,634,358
17 Nov 25	29.60000 -0.08	29.68	29.01	29.53	2,323,836
14 Nov 25	29.68000 -0.24	30.50	28.99	29.08	2,500,383
13 Nov 25	29.92000 -0.93	31.25	29.57	30.79	1,560,983
12 Nov 25	30.85000 +0.99	30.90	30.11	30.13	1,640,057
11 Nov 25	29.86000 -0.36	30.18	29.40	30.06	993,404
10 Nov 25	30.22000 +0.64	30.54	29.94	30.35	2,442,931
07 Nov 25	29.58000 +0.21	29.61	28.65	29.10	1,620,520
06 Nov 25	29.37000 +0.84	29.90	28.82	28.86	2,368,171
05 Nov 25	28.53000 +0.91	28.56	27.73	27.91	2,343,062
04 Nov 25	27.62000 -0.86	28.22	27.42	27.70	2,836,213
03 Nov 25	28.48000 -0.64	29.11	27.06	29.04	2,722,260
31 Oct 25	29.12000 -0.29	29.63	28.95	29.45	3,164,815
30 Oct 25	29.41000 -1.10	30.40	28.66	30.38	3,355,582
29 Oct 25	30.51000 -0.62	31.93	29.25	29.25	2,993,198
28 Oct 25	31.13000 +0.65	32.07	30.38	30.55	2,149,760
27 Oct 25	30.48000 +0.14	30.74	30.06	30.72	1,799,461
24 Oct 25	30.34000 +0.45	30.51	29.77	30.20	811,394
23 Oct 25	29.89000 +0.33	30.50	29.67	30.11	1,532,825
22 Oct 25	29.56000 -0.26	29.84	29.05	29.44	2,040,120
21 Oct 25	29.82000 -1.19	30.50	29.43	30.50	2,031,116
20 Oct 25	31.01000 -0.08	31.93	30.91	31.48	2,644,227
17 Oct 25	31.09000 -0.72	31.85	30.72	31.65	2,247,641
16 Oct 25	31.81000 -1.16	33.05	31.73	33.00	2,773,725
15 Oct 25	32.97000 +0.98	33.04	32.13	32.62	2,253,853
14 Oct 25	31.99000 +0.24	32.21	31.17	31.90	2,593,717
10 Oct 25	31.75000 -0.78	33.72	31.55	33.50	2,389,032
09 Oct 25	32.53000 -0.28	33.88	32.12	33.53	1,257,419
08 Oct 25	32.81000 +1.39	33.01	31.54	31.60	2,563,559
07 Oct 25	31.42000 -0.14	32.22	31.23	31.93	1,636,865
06 Oct 25	31.56000 -0.78	32.71	31.51	32.55	2,090,778
03 Oct 25	32.34000 +0.77	32.43	31.61	32.00	2,195,623
02 Oct 25	31.57000 -0.20	32.76	31.49	31.97	1,904,857
01 Oct 25	31.77000 +0.29	31.95	30.76	31.38	2,115,794
30 Sep 25	31.48000 -0.08	31.58	31.15	31.20	1,865,698
29 Sep 25	31.56000 +2.44	31.60	29.66	29.66	3,613,709
26 Sep 25	29.12000 +0.39	29.20	28.51	28.69	1,649,575
25 Sep 25	28.73000 -0.05	28.95	28.20	28.55	2,006,979
24 Sep 25	28.78000 +0.95	30.88	28.50	28.52	3,495,941
23 Sep 25	27.83000 +0.26	28.02	27.45	27.73	2,788,658
22 Sep 25	27.57000 +0.57	28.05	27.05	27.08	2,888,254
19 Sep 25	27.00000 +0.71	27.22	26.43	26.74	10,093,970
18 Sep 25	26.29000 -0.15	26.55	26.08	26.49	1,967,884
17 Sep 25	26.44000 -0.53	26.89	26.33	26.51	3,151,859
16 Sep 25	26.97000 +0.23	27.00	26.44	26.74	2,723,554
15 Sep 25	26.74000 +0.42	26.91	26.35	26.39	1,998,100
12 Sep 25	26.32000 +0.24	26.71	25.92	26.27	2,913,786
11 Sep 25	26.08000 +0.75	26.10	25.47	25.52	1,686,224
10 Sep 25	25.33000 -0.05	25.64	25.22	25.50	1,773,293
09 Sep 25	25.38000 +0.69	25.49	24.76	24.81	2,990,588
08 Sep 25	24.69000 +0.11	24.91	24.49	24.70	1,448,810
05 Sep 25	24.58000 +0.29	24.98	24.32	24.63	2,459,122
04 Sep 25	24.29000 -0.77	24.95	24.01	24.88	1,827,559
03 Sep 25	25.06000 +1.36	25.24	23.76	23.83	2,484,598
02 Sep 25	23.70000 -0.37	23.80	23.12	23.73	2,274,592
29 Aug 25	24.07000 +0.56	24.15	23.31	23.54	2,220,518
28 Aug 25	23.51000 +0.17	23.60	23.27	23.50	1,152,572
27 Aug 25	23.34000 -0.42	23.57	23.14	23.53	1,063,399
26 Aug 25	23.76000 +0.18	23.76	23.14	23.37	1,661,367
25 Aug 25	23.58000 +0.11	23.77	23.37	23.50	1,137,522
22 Aug 25	23.47000 +0.97	23.48	22.30	22.59	2,809,398
21 Aug 25	22.50000 +0.09	22.67	22.21	22.28	1,297,222
20 Aug 25	22.41000 -0.57	23.00	22.25	22.84	1,437,291
19 Aug 25	22.98000 -0.29	23.42	22.83	23.41	972,051
18 Aug 25	23.27000 -0.39	23.56	23.25	23.53	975,927
15 Aug 25	23.66000 +0.02	23.82	23.54	23.72	701,926
14 Aug 25	23.64000 -0.17	23.73	23.26	23.60	2,300,845
13 Aug 25	23.81000 +0.13	24.06	23.54	23.89	1,466,199
12 Aug 25	23.68000 +0.49	23.88	23.24	23.44	2,683,652
11 Aug 25	23.19000 -0.57	23.95	23.15	23.64	1,383,127
08 Aug 25	23.76000 +0.60	23.88	23.18	23.20	1,447,224
07 Aug 25	23.16000 +0.21	23.40	22.69	23.00	1,858,557
06 Aug 25	22.95000 -0.39	23.59	22.73	23.59	2,259,082
05 Aug 25	23.34000 +1.16	23.55	22.50	22.60	2,797,431
01 Aug 25	22.18000 -1.11	22.99	22.16	22.95	2,320,453
31 Jul 25	23.29000 +0.29	23.41	22.56	22.65	1,806,315
30 Jul 25	23.00000 -0.46	23.56	22.57	23.45	1,980,614
29 Jul 25	23.46000 -0.14	23.61	23.17	23.60	1,340,327
28 Jul 25	23.60000 -0.13	23.63	23.03	23.57	1,858,069
25 Jul 25	23.73000 -0.21	23.83	23.17	23.83	2,062,363
24 Jul 25	23.94000 -0.40	24.72	23.91	24.22	2,878,054
23 Jul 25	24.34000 +0.01	24.66	24.12	24.33	2,338,733
22 Jul 25	24.33000 +0.63	24.52	23.42	23.94	2,636,256
21 Jul 25	23.70000 +0.31	23.91	23.54	23.64	1,762,735
18 Jul 25	23.39000 -0.21	23.84	23.30	23.82	1,402,378
17 Jul 25	23.60000 +0.49	23.72	22.89	22.90	2,316,159
16 Jul 25	23.11000 -0.14	23.20	22.61	23.20	1,803,794
15 Jul 25	23.25000 +0.01	23.29	22.91	23.22	2,214,288
14 Jul 25	23.24000 -0.08	23.37	22.73	23.11	2,379,444
11 Jul 25	23.32000 -0.50	23.79	23.12	23.64	2,602,451
10 Jul 25	23.82000 +0.24	23.97	23.50	23.66	2,451,478
09 Jul 25	23.58000 -0.64	24.29	23.40	24.29	2,781,624
08 Jul 25	24.22000 -0.54	25.09	24.06	24.90	2,640,303
07 Jul 25	24.76000 -0.31	24.95	24.57	24.83	1,929,370
04 Jul 25	25.07000 -0.05	25.10	24.51	24.51	635,000
03 Jul 25	25.12000 +0.03	25.28	24.73	25.14	1,342,582
02 Jul 25	25.09000 +0.90	25.96	24.47	24.55	3,482,595
30 Jun 25	24.19000 +0.26	24.47	23.73	24.13	2,286,590
27 Jun 25	23.93000 -0.22	24.27	23.52	23.65	3,073,258
26 Jun 25	24.15000 +1.68	24.18	22.81	22.83	2,711,892
25 Jun 25	22.47000 -0.08	22.74	22.28	22.50	1,744,945
24 Jun 25	22.55000 +0.71	22.58	21.75	22.00	2,365,200
23 Jun 25	21.84000 +0.48	21.96	21.02	21.06	2,433,106
20 Jun 25	21.36000 -0.11	22.10	21.26	21.88	3,605,308
19 Jun 25	21.47000 +0.04	22.31	21.16	21.17	1,614,124
18 Jun 25	21.43000 +0.22	21.58	21.13	21.23	1,403,638
17 Jun 25	21.21000 -0.25	21.49	21.17	21.39	1,338,904
16 Jun 25	21.46000 +0.43	21.60	21.03	21.20	1,437,206
13 Jun 25	21.03000 +0.07	21.37	20.46	20.61	1,880,368
12 Jun 25	20.96000 -0.31	21.83	20.88	21.09	2,853,385
11 Jun 25	21.27000 -0.13	21.63	21.08	21.33	1,657,009
10 Jun 25	21.40000 -0.11	21.55	21.03	21.48	2,219,634
09 Jun 25	21.51000 -0.07	21.95	21.41	21.68	1,774,390
06 Jun 25	21.58000 +0.16	21.88	21.41	21.57	1,819,541
05 Jun 25	21.42000 +0.39	21.72	21.17	21.38	2,019,901
04 Jun 25	21.03000 +0.26	21.14	20.52	20.86	1,775,917
03 Jun 25	20.77000 -0.10	21.22	20.38	20.83	2,365,033
02 Jun 25	20.87000 +0.54	21.04	20.32	20.70	2,454,581
30 May 25	20.33000 -0.35	20.66	20.23	20.56	2,780,631
29 May 25	20.68000 +0.19	21.09	20.49	20.67	1,153,438
28 May 25	20.49000 -0.19	20.70	20.24	20.69	1,866,812
27 May 25	20.68000 -0.25	21.33	20.56	20.94	2,621,805
26 May 25	20.93000 +0.44	21.14	20.43	20.49	1,170,312
23 May 25	20.49000 +0.48	20.61	19.81	19.81	2,020,085
22 May 25	20.01000 +0.38	20.18	19.46	19.58	1,551,071
21 May 25	19.63000 -0.15	20.18	19.61	19.78	1,972,658
20 May 25	19.78000 +0.25	19.88	19.49	19.88	1,841,298
16 May 25	19.53000 -0.56	20.07	19.25	19.84	2,532,519
15 May 25	20.09000 -0.10	20.18	19.55	19.95	1,798,811
14 May 25	20.19000 -0.02	20.70	20.04	20.31	1,884,631
13 May 25	20.21000 +0.04	20.81	20.12	20.27	2,113,198
12 May 25	20.17000 +0.78	20.49	19.87	20.11	2,519,962
09 May 25	19.39000 +0.68	19.41	18.80	18.88	2,292,313
08 May 25	18.71000 -0.11	19.27	18.48	18.90	2,427,947
07 May 25	18.82000 -0.42	19.16	18.59	19.15	2,195,033
06 May 25	19.24000 +0.68	19.38	18.43	18.43	2,853,985
05 May 25	18.56000 -0.23	18.89	18.50	18.72	1,524,770
02 May 25	18.79000 +0.14	19.11	18.68	18.93	2,043,814
01 May 25	18.65000 +0.14	18.94	18.42	18.75	2,195,972
30 Apr 25	18.51000 -0.37	18.58	17.66	17.97	4,888,108
29 Apr 25	18.88000 +0.30	19.02	18.52	18.52	1,899,166
28 Apr 25	18.58000 -0.59	19.19	18.30	19.09	2,843,309
25 Apr 25	19.17000 +0.08	19.34	18.74	18.80	2,568,887
24 Apr 25	19.09000 +0.86	19.64	18.58	18.59	5,043,554
23 Apr 25	18.23000 +1.57	18.26	17.18	17.25	5,254,367
22 Apr 25	16.66000 +0.66	16.99	16.30	16.34	2,725,555
21 Apr 25	16.00000 -0.56	16.61	15.59	16.57	3,000,635
17 Apr 25	16.56000 -0.16	16.87	16.32	16.68	1,935,179
16 Apr 25	16.72000 +0.10	17.06	16.32	16.70	3,233,266
15 Apr 25	16.62000 +0.15	16.82	16.26	16.26	2,008,809
14 Apr 25	16.47000 +0.37	17.10	16.18	16.62	2,859,948
11 Apr 25	16.10000 +0.47	16.37	15.70	15.92	4,369,375
10 Apr 25	15.63000 -1.32	16.65	15.12	16.59	4,003,935
09 Apr 25	16.95000 +1.90	17.71	14.41	15.10	6,857,111
08 Apr 25	15.05000 -0.54	16.79	14.56	16.51	4,922,404
07 Apr 25	15.59000 -0.41	16.75	15.15	15.25	4,469,422
04 Apr 25	16.00000 -2.10	17.26	15.00	17.21	7,351,492
03 Apr 25	18.10000 -1.79	18.97	17.99	18.50	3,888,890
02 Apr 25	19.89000 -0.41	20.23	19.51	20.01	3,551,997
01 Apr 25	20.30000 +0.95	20.44	19.30	19.50	2,830,291
31 Mar 25	19.35000 -0.44	19.61	18.75	19.28	3,248,792
28 Mar 25	19.79000 -1.16	20.91	19.50	20.75	3,266,054
27 Mar 25	20.95000 -0.40	21.50	20.75	21.00	2,535,082
26 Mar 25	21.35000 -1.30	22.74	21.07	22.74	3,871,758
25 Mar 25	22.65000 -0.19	23.28	22.46	23.00	2,685,914
24 Mar 25	22.84000 +0.61	22.92	22.27	22.55	3,246,477
21 Mar 25	22.23000 +0.04	22.45	21.69	21.78	3,950,856
20 Mar 25	22.19000 -0.93	23.15	22.15	22.65	2,595,042
19 Mar 25	23.12000 +1.41	23.24	21.75	22.00	3,111,818
18 Mar 25	21.71000 +0.58	21.92	20.89	21.20	3,041,752
17 Mar 25	21.13000 +0.10	21.74	20.51	21.14	2,968,046
14 Mar 25	21.03000 +0.69	21.75	20.16	20.47	6,057,677
13 Mar 25	20.34000 +2.56	20.57	17.72	17.86	6,801,174
12 Mar 25	17.78000 +0.53	18.06	17.44	17.53	2,151,648
11 Mar 25	17.25000 +0.36	17.47	16.91	17.23	2,167,069
10 Mar 25	16.89000 -0.97	17.54	16.45	17.53	2,117,584
07 Mar 25	17.86000 -0.60	18.46	17.37	18.17	1,694,165
06 Mar 25	18.46000 -0.05	18.84	18.09	18.10	1,795,318
05 Mar 25	18.51000 +1.62	18.54	17.20	17.25	2,040,325
04 Mar 25	16.89000 -0.30	17.36	16.30	16.88	1,819,197
03 Mar 25	17.19000 -0.76	18.55	17.05	18.31	2,211,316
28 Feb 25	17.95000 -0.20	18.29	17.72	18.05	3,224,248
27 Feb 25	18.15000 +0.41	19.22	17.44	17.88	3,826,986
26 Feb 25	17.74000 +0.11	18.40	17.35	18.00	1,627,095
25 Feb 25	17.63000 -0.04	17.98	16.97	17.84	2,259,489
24 Feb 25	17.67000 +0.33	17.77	17.28	17.41	1,186,095
21 Feb 25	17.34000 -1.60	18.81	17.28	18.81	2,465,681
20 Feb 25	18.94000 +0.34	19.01	18.50	18.71	2,006,767
19 Feb 25	18.60000 -0.84	19.29	18.58	19.22	3,097,060
18 Feb 25	19.44000 -0.12	19.57	19.21	19.52	1,253,053
14 Feb 25	19.56000 -0.29	19.93	19.34	19.93	1,722,640
13 Feb 25	19.85000 +0.94	19.87	18.51	19.23	2,138,361
12 Feb 25	18.91000 +0.08	19.02	18.20	18.25	2,906,102
11 Feb 25	18.83000 -0.97	19.30	18.54	19.20	3,803,673
10 Feb 25	19.80000 -0.12	20.27	19.67	20.26	1,593,681
07 Feb 25	19.92000 +0.54	20.36	19.34	19.70	2,377,522
06 Feb 25	19.38000 +0.19	19.89	19.13	19.65	1,808,719
05 Feb 25	19.19000 +0.31	19.29	18.80	18.80	1,580,021
04 Feb 25	18.88000 +1.20	19.09	17.88	17.91	2,688,753
03 Feb 25	17.68000 -0.51	18.20	17.58	17.65	2,874,733
31 Jan 25	18.19000 -0.91	19.00	18.16	18.97	2,455,119
30 Jan 25	19.10000 +0.96	19.28	18.44	18.47	3,125,684
29 Jan 25	18.14000 +0.54	18.37	17.47	17.47	1,683,713
28 Jan 25	17.60000 -0.50	18.15	17.51	18.12	1,622,665
27 Jan 25	18.10000 -0.76	18.48	17.61	18.41	1,917,558
24 Jan 25	18.86000 -0.20	19.35	18.57	19.16	1,834,102
23 Jan 25	19.06000 +0.40	19.17	18.26	18.63	2,024,776
22 Jan 25	18.66000 -0.49	19.32	18.63	19.12	1,987,283
21 Jan 25	19.15000 -0.75	19.81	19.13	19.79	2,173,869
20 Jan 25	19.90000 +0.89	19.95	19.05	19.08	1,545,577
17 Jan 25	19.01000 +0.28	19.41	18.73	18.77	2,636,453
16 Jan 25	18.73000 -0.74	19.29	18.62	19.00	2,059,017
15 Jan 25	19.47000 +0.13	19.95	19.08	19.80	2,473,916
14 Jan 25	19.34000 -0.18	19.70	19.12	19.53	1,542,802
13 Jan 25	19.52000 -0.31	19.86	19.00	19.58	2,106,017
10 Jan 25	19.83000 -0.92	21.00	19.51	21.00	2,422,419
09 Jan 25	20.75000 +0.82	20.76	20.12	20.12	1,032,877
08 Jan 25	19.93000 +0.10	19.99	19.09	19.76	2,243,200
07 Jan 25	19.83000 +0.44	19.85	19.26	19.57	2,408,757
06 Jan 25	19.39000 +0.28	19.80	19.26	19.28	1,991,747
03 Jan 25	19.11000 +0.18	19.33	18.82	19.24	1,333,281
02 Jan 25	18.93000 +0.40	19.40	18.69	18.90	933,357
31 Dec 24	18.53000 -0.11	18.76	18.36	18.57	1,149,852
30 Dec 24	18.64000 -0.38	19.02	18.60	18.81	1,425,632
27 Dec 24	19.02000 +0.02	19.22	18.81	19.19	1,100,540
24 Dec 24	19.00000 -0.05	19.20	18.85	19.19	483,810
23 Dec 24	19.05000 +0.24	19.28	18.66	18.66	1,806,500
20 Dec 24	18.81000 +1.40	18.85	17.24	17.25	5,655,591
19 Dec 24	17.41000 -0.36	17.95	17.36	17.77	2,005,685
18 Dec 24	17.77000 -1.04	18.95	17.49	18.81	2,396,872
17 Dec 24	18.81000 +0.21	18.97	17.88	18.20	2,234,371
16 Dec 24	18.60000 -0.80	19.57	18.57	19.32	2,097,888
13 Dec 24	19.40000 -0.06	19.43	18.80	19.25	1,592,033
12 Dec 24	19.46000 -0.80	20.15	19.41	20.11	1,997,768
11 Dec 24	20.26000 -0.05	20.47	20.00	20.40	1,326,847
10 Dec 24	20.31000 -0.18	20.63	20.04	20.63	1,960,224
09 Dec 24	20.49000 +0.10	21.21	20.06	21.00	2,865,661
06 Dec 24	20.39000 -0.31	20.86	20.19	20.74	2,101,692
05 Dec 24	20.70000 +1.02	21.45	19.81	19.83	2,679,001
04 Dec 24	19.68000 +0.27	19.93	19.44	19.45	1,635,179
03 Dec 24	19.41000 +0.25	19.64	19.12	19.44	2,177,318
02 Dec 24	19.16000 +0.03	19.48	18.84	19.16	1,270,849
29 Nov 24	19.13000 +0.33	19.23	18.64	18.73	1,360,983
28 Nov 24	18.80000 -0.24	19.19	18.68	19.19	484,136
27 Nov 24	19.04000 +0.35	19.27	18.52	18.71	2,001,258
26 Nov 24	18.69000 -0.22	18.76	17.77	18.75	3,394,798
25 Nov 24	18.91000 -0.37	19.81	18.88	19.20	9,437,102
22 Nov 24	19.28000 +0.21	19.30	18.92	18.99	1,689,284
21 Nov 24	19.07000 +0.56	19.17	18.40	18.63	2,561,706
20 Nov 24	18.51000 +0.14	18.59	18.34	18.41	1,388,114
19 Nov 24	18.37000 +0.29	18.47	17.92	18.03	1,562,935
18 Nov 24	18.08000 +0.48	18.09	17.43	17.43	2,020,780
15 Nov 24	17.60000 -0.39	18.38	17.52	18.15	1,559,874
14 Nov 24	17.99000 +0.05	18.20	17.43	17.88	1,761,703
13 Nov 24	17.94000 -0.94	18.87	17.86	18.80	1,366,191
12 Nov 24	18.88000 -0.07	19.18	18.74	19.05	1,907,645
11 Nov 24	18.95000 -0.14	19.32	18.80	18.84	1,693,564
08 Nov 24	19.09000 -1.40	20.02	18.57	19.96	2,212,025
07 Nov 24	20.49000 +1.73	20.55	19.06	19.10	2,835,337
06 Nov 24	18.76000 +0.09	18.79	17.69	17.93	2,342,186
05 Nov 24	18.67000 +0.41	18.70	18.28	18.37	1,348,805
04 Nov 24	18.26000 +0.05	18.73	18.11	18.21	1,000,626
01 Nov 24	18.21000 +0.22	18.70	18.06	18.25	1,657,443
31 Oct 24	17.99000 -0.06	18.05	17.15	17.98	3,926,815
30 Oct 24	18.05000 -0.30	18.11	17.78	18.10	1,666,833
29 Oct 24	18.35000 -0.16	18.61	18.19	18.32	1,497,082
28 Oct 24	18.51000 -0.40	19.11	18.30	18.77	2,108,909
25 Oct 24	18.91000 +0.40	19.70	18.51	18.53	2,451,861
24 Oct 24	18.51000 -0.10	18.95	18.18	18.83	1,972,670
23 Oct 24	18.61000 +0.24	19.35	18.12	19.25	2,325,133
22 Oct 24	18.37000 +0.36	18.47	17.78	18.20	1,229,999
21 Oct 24	18.01000 -0.29	18.35	17.77	18.35	1,051,833
18 Oct 24	18.30000 +0.84	18.38	17.68	17.81	1,694,618
17 Oct 24	17.46000 -0.43	17.90	17.42	17.84	1,288,805
16 Oct 24	17.89000 +0.42	18.37	17.53	17.66	2,126,810
15 Oct 24	17.47000 -0.84	17.95	17.31	17.90	3,038,774
11 Oct 24	18.31000 +0.60	18.47	17.71	17.84	1,861,184
10 Oct 24	17.71000 -0.15	18.07	17.51	17.71	1,934,329
09 Oct 24	17.86000 -0.27	18.26	17.81	17.88	1,365,798
08 Oct 24	18.13000 -0.66	18.31	17.67	18.31	2,693,254
07 Oct 24	18.79000 +0.02	18.95	18.55	18.80	1,945,327
04 Oct 24	18.77000 +0.23	18.94	18.61	18.81	1,306,541
03 Oct 24	18.54000 -0.60	18.80	18.30	18.80	2,185,678
02 Oct 24	19.14000 +0.15	19.47	18.85	19.14	1,685,453
01 Oct 24	18.99000 +0.55	19.00	18.01	18.49	2,293,491
30 Sep 24	18.44000 -0.51	18.97	18.38	18.90	2,953,008
27 Sep 24	18.95000 -0.30	19.22	18.60	19.12	3,012,377
26 Sep 24	19.25000 +0.91	19.81	18.89	18.89	3,496,513
25 Sep 24	18.34000 -0.21	18.65	18.16	18.36	1,310,976
24 Sep 24	18.55000 +0.94	18.93	18.14	18.15	2,359,609
23 Sep 24	17.61000 -0.23	18.06	17.49	17.90	1,156,254
20 Sep 24	17.84000 -0.10	17.93	17.36	17.80	8,110,225
19 Sep 24	17.94000 +0.58	18.45	17.60	17.98	1,797,843
18 Sep 24	17.36000 -0.04	17.95	16.98	17.31	1,841,135
17 Sep 24	17.40000 +0.63	17.44	16.61	16.76	1,660,540
16 Sep 24	16.77000 -0.09	17.07	16.62	17.00	1,571,888
13 Sep 24	16.86000 +0.26	16.98	16.66	16.77	1,275,977
12 Sep 24	16.60000 +0.77	16.84	15.84	16.08	2,928,729
11 Sep 24	15.83000 +0.98	15.85	14.72	14.93	1,988,033
10 Sep 24	14.85000 +0.33	14.87	14.15	14.49	1,324,412
09 Sep 24	14.52000 +0.39	15.11	14.35	14.35	2,391,132
06 Sep 24	14.13000 +0.13	14.39	13.81	14.04	2,157,596
05 Sep 24	14.00000 -0.20	14.76	13.93	14.45	2,027,033
04 Sep 24	14.20000 -0.43	14.94	14.13	14.75	1,840,402
03 Sep 24	14.63000 -2.34	16.40	14.61	16.27	2,933,393
30 Aug 24	16.97000 +0.46	17.00	16.47	16.47	2,721,018
29 Aug 24	16.51000 -0.10	16.72	16.40	16.72	787,223
28 Aug 24	16.61000 -0.57	16.94	16.31	16.85	1,959,610
27 Aug 24	17.18000 -0.45	17.55	17.14	17.44	906,630
26 Aug 24	17.63000 +0.33	17.74	17.24	17.42	991,228
23 Aug 24	17.30000 +0.68	17.34	16.62	16.70	1,234,072
22 Aug 24	16.62000 -0.25	16.83	16.45	16.70	783,287
21 Aug 24	16.87000 +0.17	17.13	16.67	16.78	1,431,635
20 Aug 24	16.70000 -0.07	16.87	16.50	16.59	802,998
19 Aug 24	16.77000 +0.15	16.92	16.43	16.86	1,475,020
16 Aug 24	16.62000 -0.17	16.75	16.28	16.54	969,612
15 Aug 24	16.79000 +1.21	16.88	15.80	15.95	1,873,697
14 Aug 24	15.58000 -0.24	16.03	15.32	15.95	1,342,208
13 Aug 24	15.82000 -0.14	16.06	15.68	15.92	1,175,414
12 Aug 24	15.96000 +0.43	16.34	15.60	15.61	1,782,900
09 Aug 24	15.53000 -0.10	15.81	15.46	15.63	1,233,582
08 Aug 24	15.63000 +1.13	15.66	14.40	14.59	1,408,512
07 Aug 24	14.50000 -0.43	15.23	14.41	15.04	1,367,209
06 Aug 24	14.93000 -0.55	15.44	14.87	15.00	2,183,383
02 Aug 24	15.48000 -0.50	15.96	15.21	15.60	2,607,147
01 Aug 24	15.98000 -0.92	16.73	15.62	16.73	2,103,268
31 Jul 24	16.90000 +0.90	16.90	16.10	16.50	2,946,900
30 Jul 24	16.00000 -0.54	16.50	15.99	16.40	2,011,620
29 Jul 24	16.54000 -0.23	16.61	16.19	16.60	1,926,793
26 Jul 24	16.77000 +0.09	17.01	16.57	16.86	1,449,331
25 Jul 24	16.68000 -0.08	16.90	15.98	16.49	2,464,315
24 Jul 24	16.76000 +0.42	17.35	16.52	17.00	1,834,967
23 Jul 24	16.34000 -0.14	16.65	15.80	16.51	1,497,704
22 Jul 24	16.48000 -0.08	16.89	16.30	16.66	1,725,465
19 Jul 24	16.56000 +0.18	16.65	16.18	16.23	1,519,805
18 Jul 24	16.38000 -0.98	17.20	16.31	17.10	2,453,022
17 Jul 24	17.36000 -0.37	17.68	16.95	17.68	2,130,149
16 Jul 24	17.73000 -0.64	18.10	17.46	18.10	2,348,724
15 Jul 24	18.37000 -0.76	19.06	18.31	19.00	1,902,848
12 Jul 24	19.13000 +0.46	19.37	18.83	19.00	3,798,333
11 Jul 24	18.67000 +0.36	18.79	18.00	18.39	2,846,869
10 Jul 24	18.31000 +0.51	18.33	17.88	17.93	1,605,575
09 Jul 24	17.80000 -0.30	18.27	17.78	18.00	1,542,836
08 Jul 24	18.10000 -0.88	18.89	18.05	18.65	2,418,181
05 Jul 24	18.98000 -0.17	19.69	18.97	19.40	1,736,439
04 Jul 24	19.15000 -0.01	19.51	18.97	19.00	412,765
03 Jul 24	19.16000 +0.64	19.95	18.88	18.88	1,969,061
02 Jul 24	18.52000 +0.55	19.35	18.26	18.68	3,535,233
28 Jun 24	17.97000 -1.40	19.70	17.31	19.60	4,193,193
27 Jun 24	19.37000 -0.27	19.69	18.64	19.60	2,032,848
26 Jun 24	19.64000 +1.35	19.67	18.62	18.64	2,535,381
25 Jun 24	18.29000 +0.11	18.38	17.70	17.82	1,832,669
24 Jun 24	18.18000 +1.05	18.60	16.78	17.00	3,577,306
21 Jun 24	17.13000 +0.05	17.34	16.73	16.97	14,516,150
20 Jun 24	17.08000 +0.23	17.52	16.99	17.24	2,890,354
19 Jun 24	16.85000 +0.16	16.86	16.52	16.63	1,335,612
18 Jun 24	16.69000 +0.50	16.82	16.18	16.19	1,924,635
17 Jun 24	16.19000 -0.30	16.39	15.82	16.13	2,154,065
14 Jun 24	16.49000 +0.28	16.55	16.04	16.15	1,958,396
13 Jun 24	16.21000 -0.59	16.68	16.12	16.68	1,448,914
12 Jun 24	16.80000 -0.20	17.69	16.72	17.54	2,520,538
11 Jun 24	17.00000 -0.07	17.06	16.46	16.87	2,690,898
10 Jun 24	17.07000 +0.15	17.21	16.80	16.99	1,945,955
07 Jun 24	16.92000 -0.35	17.10	16.48	16.66	2,055,660
06 Jun 24	17.27000 +0.13	17.38	17.07	17.31	1,807,834
05 Jun 24	17.14000 +0.93	17.47	16.35	16.35	2,876,153
04 Jun 24	16.21000 -1.11	16.74	15.94	16.62	3,179,751
03 Jun 24	17.32000 -0.19	17.77	17.09	17.71	2,141,233
31 May 24	17.51000 -0.31	18.18	16.99	17.93	5,663,239
30 May 24	17.82000 +0.13	18.04	17.25	17.44	1,588,345
29 May 24	17.69000 -0.81	18.21	17.51	18.05	2,223,199
28 May 24	18.50000 +0.24	18.83	18.16	18.30	1,724,877
27 May 24	18.26000 +0.16	18.40	17.92	17.92	1,402,706
24 May 24	18.10000 +0.35	18.31	17.63	17.91	2,603,897
23 May 24	17.75000 -0.91	18.85	17.69	18.70	2,693,306
22 May 24	18.66000 -1.34	19.80	18.57	19.50	2,695,188
21 May 24	20.00000 +0.57	20.76	19.49	19.50	4,285,564
17 May 24	19.43000 +1.36	19.46	18.26	18.60	2,959,178
16 May 24	18.07000 -0.53	18.76	18.03	18.58	2,353,260
15 May 24	18.60000 -0.93	19.75	18.48	19.65	3,322,431
14 May 24	19.53000 +1.56	19.64	18.04	18.16	3,460,574
13 May 24	17.97000 -0.27	18.47	17.78	18.40	3,563,752
10 May 24	18.24000 +0.20	18.99	18.16	18.27	3,655,468
09 May 24	18.04000 -0.32	18.89	17.99	18.50	2,590,691
08 May 24	18.36000 -0.13	18.49	17.84	18.23	2,417,069
07 May 24	18.49000 +0.12	18.54	17.73	18.37	2,246,834
06 May 24	18.37000 -0.21	19.09	18.09	18.60	3,221,941
03 May 24	18.58000 +1.80	18.64	17.08	17.10	4,696,286
02 May 24	16.78000 -0.51	17.40	16.39	17.39	3,460,353
01 May 24	17.29000 -0.19	17.64	16.61	17.30	2,630,107
30 Apr 24	17.48000 -0.09	18.09	17.01	17.18	9,343,469
29 Apr 24	17.57000 -0.70	18.40	17.14	18.03	3,964,515
26 Apr 24	18.27000 +2.03	18.32	16.13	16.34	4,285,923
25 Apr 24	16.24000 +0.30	16.50	15.83	16.00	4,332,083
24 Apr 24	15.94000 +0.42	15.98	15.52	15.63	2,259,936
23 Apr 24	15.52000 -0.41	16.18	15.47	15.83	2,222,383
22 Apr 24	15.93000 -0.03	16.01	15.26	15.70	2,344,638
19 Apr 24	15.96000 -0.13	16.17	15.84	16.06	2,675,880
18 Apr 24	16.09000 +1.31	16.27	15.05	15.17	5,588,692
17 Apr 24	14.78000 -0.69	15.69	14.70	15.57	3,043,459
16 Apr 24	15.47000 +0.61	15.60	14.35	14.63	2,775,809
15 Apr 24	14.86000 -0.41	15.86	14.59	15.38	3,011,683
12 Apr 24	15.27000 -0.67	16.30	15.06	16.27	2,620,613
11 Apr 24	15.94000 -0.12	16.24	15.41	16.20	3,329,541
10 Apr 24	16.06000 -0.09	16.28	15.54	15.90	2,057,878
09 Apr 24	16.15000 +0.77	16.45	15.40	15.42	2,364,595
08 Apr 24	15.38000 +0.12	15.44	15.15	15.34	2,269,282
05 Apr 24	15.26000 +0.11	15.47	14.76	15.30	2,590,289
04 Apr 24	15.15000 -0.02	15.65	15.04	15.33	2,517,991
03 Apr 24	15.17000 +0.42	15.17	14.61	14.91	1,906,457
02 Apr 24	14.75000 +0.20	14.98	14.59	14.63	2,246,031
01 Apr 24	14.55000 -0.01	14.94	14.33	14.94	1,185,517
28 Mar 24	14.56000 +0.33	14.89	14.35	14.43	2,720,187
27 Mar 24	14.23000 +0.91	14.30	13.30	13.30	2,540,531
26 Mar 24	13.32000 -0.29	13.90	13.32	13.65	2,216,337
25 Mar 24	13.61000 -0.01	14.41	13.60	13.82	2,173,606
22 Mar 24	13.62000 -0.23	13.94	13.51	13.87	1,489,595
21 Mar 24	13.85000 -0.85	15.22	13.74	15.03	3,375,394
20 Mar 24	14.70000 +0.12	14.71	14.07	14.37	2,741,167
19 Mar 24	14.58000 -0.11	14.79	14.38	14.45	1,359,339
18 Mar 24	14.69000 -0.32	15.19	14.66	15.09	3,168,039
15 Mar 24	15.01000 +0.95	15.29	14.17	14.17	8,663,678
14 Mar 24	14.06000 -0.80	15.16	13.96	15.15	4,056,738
13 Mar 24	14.86000 +1.65	14.89	13.49	13.50	4,113,475
12 Mar 24	13.21000 +0.14	13.34	12.77	13.07	1,443,488
11 Mar 24	13.07000 -0.23	13.27	12.99	13.13	1,584,461
08 Mar 24	13.30000 +0.35	13.67	13.22	13.39	2,272,441
07 Mar 24	12.95000 -0.51	13.65	12.88	13.47	3,141,717
06 Mar 24	13.46000 -0.45	14.36	13.36	14.13	3,445,871
05 Mar 24	13.91000 +0.25	14.23	13.59	13.67	7,439,912
04 Mar 24	13.66000 +0.76	13.90	12.97	13.25	3,414,438
01 Mar 24	12.90000 +0.05	13.01	12.45	12.75	2,713,037
29 Feb 24	12.85000 +0.38	12.97	12.34	12.43	12,024,060
28 Feb 24	12.47000 +0.06	12.60	12.13	12.15	3,016,683
27 Feb 24	12.41000 +0.14	12.73	12.26	12.46	3,386,856
26 Feb 24	12.27000 -0.15	12.37	11.96	12.20	5,053,963
23 Feb 24	12.42000 -0.09	12.85	12.10	12.54	5,129,947
22 Feb 24	12.51000 +0.60	13.27	12.23	12.75	14,305,950
21 Feb 24	11.91000 +0.30	12.09	10.91	10.92	1,805,288
20 Feb 24	11.61000 -0.51	12.06	11.61	12.00	1,582,806
16 Feb 24	12.12000 +0.20	12.28	11.96	12.00	1,238,454
15 Feb 24	11.92000 +0.21	12.13	11.84	11.92	1,545,026
14 Feb 24	11.71000 +0.08	11.78	11.37	11.75	1,642,179
13 Feb 24	11.63000 -0.47	11.93	11.31	11.91	3,102,720
12 Feb 24	12.10000 +0.04	12.35	12.02	12.02	4,325,846
09 Feb 24	12.06000 -0.16	12.22	11.99	12.22	885,260
08 Feb 24	12.22000 +0.12	12.42	11.99	12.22	1,879,188
07 Feb 24	12.10000 -0.42	12.57	12.00	12.47	1,215,994
06 Feb 24	12.52000 +0.20	12.60	12.18	12.30	1,537,068
05 Feb 24	12.32000 -0.08	12.36	11.98	12.13	1,979,091
02 Feb 24	12.40000 -0.21	12.72	12.14	12.55	2,203,855
01 Feb 24	12.61000 +0.41	13.21	12.27	12.44	2,208,592
31 Jan 24	12.20000 -0.60	12.95	12.20	12.67	1,705,394
30 Jan 24	12.80000 +0.09	12.91	12.51	12.61	1,392,184
29 Jan 24	12.71000 +0.01	12.71	12.36	12.58	1,619,634
26 Jan 24	12.70000 +0.24	12.76	12.38	12.45	1,593,432
25 Jan 24	12.46000 +0.03	12.78	12.35	12.55	1,437,968
24 Jan 24	12.43000 -0.19	12.88	12.17	12.87	2,049,380
23 Jan 24	12.62000 +0.52	12.78	12.09	12.10	1,801,196
22 Jan 24	12.10000 -0.45	12.45	11.95	12.32	3,847,031
19 Jan 24	12.55000 +0.09	12.70	11.80	12.00	3,224,579
18 Jan 24	12.46000 -0.20	12.97	12.36	12.68	2,673,566
17 Jan 24	12.66000 -0.91	13.30	12.40	13.30	4,246,011
16 Jan 24	13.57000 +0.17	13.58	12.87	13.20	3,659,734
15 Jan 24	13.40000 +0.25	13.42	13.11	13.31	793,015
12 Jan 24	13.15000 +0.41	13.38	12.75	12.81	2,183,691
11 Jan 24	12.74000 +0.20	12.84	12.48	12.50	3,158,262
10 Jan 24	12.54000 -0.02	12.80	12.34	12.56	2,355,453
09 Jan 24	12.56000 -0.37	13.33	12.56	13.13	2,186,979
08 Jan 24	12.93000 +0.25	13.10	12.51	12.51	2,962,638
05 Jan 24	12.68000 -0.37	13.35	12.43	13.14	2,923,105
04 Jan 24	13.05000 -0.24	13.74	12.73	13.74	4,452,323
03 Jan 24	13.29000 +1.32	14.12	11.28	11.79	6,832,093
02 Jan 24	11.97000 +1.12	12.50	10.77	10.82	4,198,591
29 Dec 23	10.85000 -0.20	11.05	10.67	11.00	1,622,258
28 Dec 23	11.05000 -0.19	11.43	10.91	11.18	1,487,754
27 Dec 23	11.24000 +0.19	11.35	11.01	11.03	2,197,277
22 Dec 23	11.05000 +0.43	11.45	10.60	10.60	2,801,956
21 Dec 23	10.62000 +0.25	10.70	10.43	10.51	1,505,164
20 Dec 23	10.37000 -0.46	11.03	10.34	10.77	1,894,571
19 Dec 23	10.83000 +0.45	10.89	10.53	10.53	1,893,871
18 Dec 23	10.38000 +0.07	10.95	10.31	10.56	2,438,471
15 Dec 23	10.31000 +0.01	10.70	10.13	10.37	7,789,243
14 Dec 23	10.30000 -0.30	11.12	10.07	10.88	3,370,124
13 Dec 23	10.60000 +0.95	10.69	9.31	9.39	3,163,636
12 Dec 23	9.65000 -0.25	9.90	9.62	9.75	2,341,301
11 Dec 23	9.90000 -0.49	10.32	9.85	10.30	3,074,152
08 Dec 23	10.39000 -0.11	10.53	10.30	10.34	2,275,828
07 Dec 23	10.50000 +0.04	10.78	10.29	10.55	2,598,884
06 Dec 23	10.46000 -0.52	11.10	10.43	11.03	2,797,417
05 Dec 23	10.98000 -0.05	11.24	10.81	10.94	5,744,494
04 Dec 23	11.03000 -0.16	11.34	10.77	10.77	4,325,450
01 Dec 23	11.19000 +0.08	11.32	10.96	11.01	3,849,462
30 Nov 23	11.11000 -0.25	11.60	10.89	11.52	7,638,631
29 Nov 23	11.36000 -1.28	12.35	11.13	11.70	6,918,033
28 Nov 23	12.64000 -0.10	12.85	11.68	11.70	4,332,662
27 Nov 23	12.74000 -0.57	13.20	12.73	13.08	2,202,187
24 Nov 23	13.31000 -0.35	13.65	13.06	13.57	2,602,634
23 Nov 23	13.66000 -0.10	14.15	13.63	13.75	796,633
22 Nov 23	13.76000 -0.43	14.25	13.69	14.25	2,755,070
21 Nov 23	14.19000 -0.58	15.66	13.99	14.76	3,885,398
20 Nov 23	14.77000 -0.54	15.22	14.43	14.89	3,453,401
17 Nov 23	15.31000 +0.22	15.55	14.91	15.38	2,234,097
16 Nov 23	15.09000 -0.75	15.75	14.93	15.53	1,846,754
15 Nov 23	15.84000 +0.36	15.96	15.31	15.66	2,686,111
14 Nov 23	15.48000 -0.17	16.37	15.45	16.15	2,885,075
13 Nov 23	15.65000 -0.63	16.06	15.44	15.71	2,002,730
10 Nov 23	16.28000 -0.56	16.85	15.95	16.82	1,998,122
09 Nov 23	16.84000 +1.25	16.98	15.74	15.75	2,682,611
08 Nov 23	15.59000 -1.02	16.67	15.04	16.50	5,357,725
07 Nov 23	16.61000 -0.38	17.05	16.54	16.95	3,637,848
06 Nov 23	16.99000 -0.47	18.18	16.96	18.00	3,703,297
03 Nov 23	17.46000 +1.74	17.65	16.61	16.64	6,923,649
02 Nov 23	15.72000 +0.94	16.22	15.20	15.38	5,244,247
01 Nov 23	14.78000 -1.29	16.00	13.66	16.00	7,272,945
31 Oct 23	16.07000 -3.93	19.35	16.00	19.35	10,917,640
30 Oct 23	20.00000 -7.96	25.10	19.36	25.00	9,916,038
27 Oct 23	27.96000 -0.02	28.80	27.85	28.53	2,613,605
26 Oct 23	27.98000 -0.74	28.79	27.32	28.36	2,874,947
25 Oct 23	28.72000 -0.88	30.68	28.47	29.90	2,591,437
24 Oct 23	29.60000 +0.17	30.50	29.53	29.95	1,389,138
23 Oct 23	29.43000 -0.55	29.87	28.92	29.67	1,996,828
20 Oct 23	29.98000 -1.01	30.68	29.93	30.64	1,347,122
19 Oct 23	30.99000 +0.07	31.32	30.73	31.08	1,367,349
18 Oct 23	30.92000 -1.10	32.02	30.80	31.82	1,813,561
17 Oct 23	32.02000 +0.28	32.28	31.28	31.33	1,301,762
16 Oct 23	31.74000 +0.85	32.47	31.27	31.33	1,800,647
13 Oct 23	30.89000 +0.05	31.65	30.73	31.08	1,347,164
12 Oct 23	30.84000 -0.66	31.93	30.38	31.64	1,724,290
11 Oct 23	31.50000 +0.69	32.31	31.34	31.40	2,478,765
10 Oct 23	30.81000 +0.52	31.05	30.20	30.71	1,501,304
06 Oct 23	30.29000 +0.55	30.46	29.44	30.00	1,339,748
05 Oct 23	29.74000 +0.02	29.96	29.33	29.41	1,262,064
04 Oct 23	29.72000 -0.25	29.98	28.89	29.73	1,525,433
03 Oct 23	29.97000 -0.69	31.00	29.66	30.03	2,040,023
02 Oct 23	30.66000 -1.43	31.79	30.43	31.52	1,282,436
29 Sep 23	32.09000 +1.21	32.48	31.68	31.68	2,143,926
28 Sep 23	30.88000 +0.51	31.24	30.28	30.57	2,342,762
27 Sep 23	30.37000 -0.87	31.48	29.85	31.38	1,682,495
26 Sep 23	31.24000 -0.86	31.82	30.72	31.69	1,483,466
25 Sep 23	32.10000 -0.07	32.14	31.11	31.70	1,672,904
22 Sep 23	32.17000 -0.52	33.31	32.06	33.08	1,189,479
21 Sep 23	32.69000 -1.01	33.11	32.16	33.05	1,769,288
20 Sep 23	33.70000 +0.30	34.43	33.64	33.75	882,591
19 Sep 23	33.40000 -2.18	35.49	33.26	35.49	1,650,157
18 Sep 23	35.58000 -0.24	35.63	35.13	35.63	942,168
15 Sep 23	35.82000 +0.36	36.01	35.36	35.48	3,558,443
14 Sep 23	35.46000 +1.39	35.49	34.35	34.72	1,979,153
13 Sep 23	34.07000 -0.22	34.22	33.70	34.15	1,507,359
12 Sep 23	34.29000 -0.90	35.08	33.97	34.87	2,238,181
11 Sep 23	35.19000 +1.36	36.00	34.83	35.17	2,685,121
08 Sep 23	33.83000 -0.74	34.31	33.37	34.09	1,318,700
07 Sep 23	34.57000 -0.52	35.06	34.51	34.81	1,622,172
06 Sep 23	35.09000 +0.18	35.15	34.40	34.56	1,359,868
05 Sep 23	34.91000 -2.18	36.70	34.87	36.68	2,389,300
01 Sep 23	37.09000 +0.79	37.23	36.52	36.87	1,757,311
31 Aug 23	36.30000 +0.68	36.35	35.56	35.62	2,337,479
30 Aug 23	35.62000 +0.05	36.10	35.52	35.60	1,885,556
29 Aug 23	35.57000 +1.16	35.58	33.81	34.07	1,226,213
28 Aug 23	34.41000 +1.02	34.46	33.37	33.37	1,444,575
25 Aug 23	33.39000 +0.11	33.82	32.99	33.28	1,536,230
24 Aug 23	33.28000 -1.38	34.55	33.27	34.16	1,200,137
23 Aug 23	34.66000 +0.94	34.80	33.80	33.83	892,982
22 Aug 23	33.72000 -0.40	34.94	33.61	34.61	1,056,677
21 Aug 23	34.12000 +0.78	34.30	33.19	33.35	1,880,275
18 Aug 23	33.34000 -0.37	33.77	33.06	33.77	1,004,090
17 Aug 23	33.71000 +0.05	34.70	33.62	34.28	1,089,072
16 Aug 23	33.66000 +0.45	34.18	32.77	32.96	2,146,026
15 Aug 23	33.21000 -2.54	35.01	33.09	34.99	2,069,016
14 Aug 23	35.75000 -0.68	36.25	35.16	36.05	1,274,283
11 Aug 23	36.43000 +0.35	36.47	35.17	35.56	973,271
10 Aug 23	36.08000 -0.49	37.03	35.62	36.90	1,002,519
09 Aug 23	36.57000 +0.01	37.00	35.95	36.61	1,053,600
08 Aug 23	36.56000 -0.51	36.63	34.80	36.22	2,198,717
04 Aug 23	37.07000 +0.29	37.61	36.38	36.58	2,282,401
03 Aug 23	36.78000 +0.32	37.01	35.88	36.18	1,397,432
02 Aug 23	36.46000 -1.89	37.53	36.07	37.52	3,071,165
01 Aug 23	38.35000 -0.76	38.89	37.80	38.52	1,086,315
31 Jul 23	39.11000 +1.07	39.13	37.91	38.12	1,972,381
28 Jul 23	38.04000 +0.55	38.25	37.22	37.50	2,008,757
27 Jul 23	37.49000 +0.66	38.06	36.39	36.50	3,001,767
26 Jul 23	36.83000 +0.71	36.88	34.77	35.30	2,600,322
25 Jul 23	36.12000 +1.44	36.88	35.21	35.33	1,995,881
24 Jul 23	34.68000 -0.16	34.99	34.39	34.93	1,215,091
21 Jul 23	34.84000 -0.52	35.45	34.54	35.33	911,850
20 Jul 23	35.36000 -0.21	36.20	35.13	36.00	1,834,452
19 Jul 23	35.57000 +0.59	35.68	34.73	34.82	1,983,533
18 Jul 23	34.98000 +0.88	35.04	33.64	33.76	2,731,343
17 Jul 23	34.10000 -0.48	34.31	33.51	33.61	689,149
14 Jul 23	34.58000 -0.29	35.08	34.08	34.78	1,589,908
13 Jul 23	34.87000 +0.77	35.13	34.10	34.32	1,860,171
12 Jul 23	34.10000 +1.27	34.63	33.07	33.10	2,205,840
11 Jul 23	32.83000 +0.29	33.16	32.57	32.59	1,265,146
10 Jul 23	32.54000 +0.70	32.78	31.07	31.07	2,351,205
07 Jul 23	31.84000 +0.54	32.06	30.98	31.00	1,191,432
06 Jul 23	31.30000 -0.95	31.63	31.03	31.35	4,144,431
05 Jul 23	32.25000 -0.01	32.64	31.65	32.18	2,150,040
04 Jul 23	32.26000 +0.92	32.43	31.23	31.38	857,615
30 Jun 23	31.34000 +0.80	31.41	30.62	30.90	2,023,058
29 Jun 23	30.54000 -0.08	31.03	30.09	30.45	1,260,693
28 Jun 23	30.62000 -0.47	31.11	30.31	30.75	2,350,524
27 Jun 23	31.09000 -0.66	31.67	30.87	31.61	2,028,019
26 Jun 23	31.75000 +0.20	32.04	31.34	31.39	1,613,725
23 Jun 23	31.55000 -0.70	31.66	30.12	31.16	2,065,108
22 Jun 23	32.25000 -0.85	33.16	32.02	33.16	1,538,684
21 Jun 23	33.10000 +0.40	33.49	31.92	32.16	2,228,523
20 Jun 23	32.70000 -0.48	32.91	31.75	32.90	2,343,596
19 Jun 23	33.18000 -0.05	33.38	32.86	33.00	592,446
16 Jun 23	33.23000 -0.08	33.56	32.70	33.40	5,524,767
15 Jun 23	33.31000 +2.35	34.98	30.83	30.92	5,507,807
14 Jun 23	30.96000 +0.52	31.53	30.45	31.00	2,312,917
13 Jun 23	30.44000 +0.86	31.22	30.28	30.48	2,314,451
12 Jun 23	29.58000 -0.09	29.76	29.22	29.53	911,630
09 Jun 23	29.67000 -0.90	30.76	29.54	30.54	1,285,767
08 Jun 23	30.57000 +0.33	30.73	29.58	30.32	1,732,643
07 Jun 23	30.24000 +0.16	30.64	30.05	30.23	1,111,807
06 Jun 23	30.08000 +0.70	30.39	29.28	29.28	1,286,227
05 Jun 23	29.38000 -0.70	29.89	28.67	29.87	1,982,623
02 Jun 23	30.08000 +1.22	31.13	29.80	29.89	3,250,755
01 Jun 23	28.86000 +0.42	29.44	28.72	28.72	2,842,934
31 May 23	28.44000 -1.50	29.60	28.20	29.46	3,553,861
30 May 23	29.94000 -0.63	30.99	29.66	30.76	1,332,724
29 May 23	30.57000 -0.01	30.62	30.40	30.58	222,337
26 May 23	30.58000 +1.08	30.77	30.13	30.50	1,001,415
25 May 23	29.50000 -0.04	29.88	29.40	29.79	1,152,301
24 May 23	29.54000 -1.06	30.09	29.10	29.94	1,754,444
23 May 23	30.60000 -1.07	31.66	30.30	31.58	2,184,252
19 May 23	31.67000 +0.07	32.04	31.33	31.97	1,570,962
18 May 23	31.60000 -1.10	32.24	31.08	32.17	1,533,618
17 May 23	32.70000 +0.49	33.20	31.97	32.96	1,214,203
16 May 23	32.21000 -0.80	32.84	31.75	32.17	1,256,230
15 May 23	33.01000 +1.18	33.22	31.99	32.00	1,721,362
12 May 23	31.83000 +0.90	31.93	30.67	31.27	2,971,812
11 May 23	30.93000 -2.52	32.10	30.52	31.99	4,510,947
10 May 23	33.45000 -1.96	35.62	32.99	35.49	1,969,719
09 May 23	35.41000 -0.83	35.84	34.59	35.83	1,274,943
08 May 23	36.24000 +0.44	36.38	35.31	36.00	3,089,744
05 May 23	35.80000 +2.21	35.90	33.75	34.06	2,560,937
04 May 23	33.59000 +0.06	34.59	33.17	33.54	2,246,785
03 May 23	33.53000 -0.09	33.69	33.26	33.38	1,242,252
02 May 23	33.62000 -0.37	34.05	33.03	33.58	1,578,841
01 May 23	33.99000 +1.07	34.22	33.22	33.40	2,035,766
28 Apr 23	32.92000 -0.09	33.08	32.39	32.82	2,242,431
27 Apr 23	33.01000 +0.83	33.36	32.25	32.79	2,541,714
26 Apr 23	32.18000 +1.01	32.95	31.09	31.79	2,821,962
25 Apr 23	31.17000 -0.74	31.43	30.65	30.83	1,703,097
24 Apr 23	31.91000 +0.22	32.13	31.06	31.22	2,017,427
21 Apr 23	31.69000 -2.03	33.28	31.36	33.28	3,492,170
20 Apr 23	33.72000 -0.54	34.62	33.43	33.50	1,571,869
19 Apr 23	34.26000 -1.11	35.04	34.17	34.71	2,133,233
18 Apr 23	35.37000 +0.52	35.58	34.93	34.94	4,913,203
17 Apr 23	34.85000 +0.41	34.88	33.71	34.46	5,592,065
14 Apr 23	34.44000 -0.39	34.80	33.69	34.75	6,701,814
13 Apr 23	34.83000 +2.00	35.50	33.32	33.35	3,013,206
12 Apr 23	32.83000 -0.12	33.23	32.66	33.05	1,663,774
11 Apr 23	32.95000 +1.85	33.26	31.56	31.75	2,348,402
10 Apr 23	31.10000 -0.49	31.47	30.80	31.17	5,122,992
06 Apr 23	31.59000 -0.19	31.90	31.12	31.90	6,451,761
05 Apr 23	31.78000 -0.31	32.25	31.32	32.07	1,847,965
04 Apr 23	32.09000 -0.20	32.35	31.59	31.98	2,043,961
03 Apr 23	32.29000 +1.22	32.63	31.18	31.25	5,708,259
31 Mar 23	31.07000 +0.32	31.93	30.86	30.92	1,969,676
30 Mar 23	30.75000 +0.75	31.12	30.07	30.10	1,533,328
29 Mar 23	30.00000 +0.80	30.01	29.40	29.40	1,210,230
28 Mar 23	29.20000 +0.26	29.63	28.81	28.91	1,497,153
27 Mar 23	28.94000 +0.59	29.27	27.84	28.37	3,438,602
24 Mar 23	28.35000 +0.23	28.55	27.36	27.55	1,437,782
23 Mar 23	28.12000 -0.05	28.63	27.87	28.35	2,861,340
22 Mar 23	28.17000 +0.42	28.88	27.68	27.79	1,889,658
21 Mar 23	27.75000 +0.87	27.85	26.89	27.40	1,689,919
20 Mar 23	26.88000 +0.82	27.83	26.51	26.60	2,342,168
17 Mar 23	26.06000 +0.23	26.40	25.52	25.57	3,013,162
16 Mar 23	25.83000 +1.02	26.00	24.43	24.69	2,710,815
15 Mar 23	24.81000 -2.35	26.36	24.61	26.08	3,637,137
14 Mar 23	27.16000 +0.61	27.87	26.60	26.69	2,042,591
13 Mar 23	26.55000 -0.45	26.98	26.15	26.91	2,213,833
10 Mar 23	27.00000 -0.47	28.71	26.85	27.70	2,270,506
09 Mar 23	27.47000 -2.52	30.05	27.41	30.00	3,162,564
08 Mar 23	29.99000 +0.20	31.44	29.77	31.10	3,399,671
07 Mar 23	29.79000 -1.60	31.24	29.55	30.77	2,178,259
06 Mar 23	31.39000 -0.07	31.52	30.85	31.01	1,492,897
03 Mar 23	31.46000 +0.73	31.76	30.99	31.02	1,412,365
02 Mar 23	30.73000 -0.08	30.89	30.07	30.15	2,135,206
01 Mar 23	30.81000 +1.00	31.10	30.34	30.63	2,610,765
28 Feb 23	29.81000 +1.89	30.03	28.11	28.24	4,955,101
27 Feb 23	27.92000 +1.34	28.04	26.72	26.76	2,303,610
24 Feb 23	26.58000 -0.01	26.60	25.65	25.95	2,746,499
23 Feb 23	26.59000 +0.63	26.77	24.77	25.00	4,018,978
22 Feb 23	25.96000 -0.65	26.80	25.83	26.62	2,192,512
21 Feb 23	26.61000 +0.04	28.03	26.52	27.38	2,050,553
17 Feb 23	26.57000 -0.21	27.04	26.39	26.50	1,484,882
16 Feb 23	26.78000 -0.44	27.08	26.41	27.00	1,886,530
15 Feb 23	27.22000 +0.01	27.53	25.10	26.10	2,095,491
14 Feb 23	27.21000 +0.46	27.60	26.29	26.29	2,075,020
13 Feb 23	26.75000 +0.81	26.89	25.84	25.84	1,532,055
10 Feb 23	25.94000 -0.99	26.73	25.82	26.59	1,595,701
09 Feb 23	26.93000 -0.05	28.14	26.45	27.94	1,849,123
08 Feb 23	26.98000 -0.53	27.60	26.91	27.39	1,177,868
07 Feb 23	27.51000 +1.86	27.60	25.65	25.65	2,747,804
06 Feb 23	25.65000 -2.25	27.61	25.02	27.50	3,349,898
03 Feb 23	27.90000 -0.70	29.04	27.79	28.37	2,126,958
02 Feb 23	28.60000 -2.09	30.62	28.32	30.61	4,390,094
01 Feb 23	30.69000 -0.18	31.26	30.10	30.85	1,910,101
31 Jan 23	30.87000 +0.51	31.01	29.76	30.07	1,645,195
30 Jan 23	30.36000 -0.48	30.86	30.32	30.47	1,285,974
27 Jan 23	30.84000 -0.15	31.03	30.31	30.71	1,085,482
26 Jan 23	30.99000 +0.14	31.75	30.56	31.00	2,123,228
25 Jan 23	30.85000 +0.22	31.02	30.07	30.14	990,246
24 Jan 23	30.63000 +0.39	30.71	29.78	30.00	1,152,977
23 Jan 23	30.24000 -0.32	30.61	29.94	30.44	979,062
20 Jan 23	30.56000 +0.62	30.94	29.27	29.89	1,864,378
19 Jan 23	29.94000 -0.08	30.48	29.58	29.80	1,749,704
18 Jan 23	30.02000 +0.45	31.52	29.88	30.08	3,054,768
17 Jan 23	29.57000 +0.26	29.77	28.36	28.96	2,844,690
16 Jan 23	29.31000 -1.92	31.19	29.23	30.76	1,277,549
13 Jan 23	31.23000 -0.08	32.61	30.95	30.96	3,015,095
12 Jan 23	31.31000 +0.34	31.52	29.94	30.66	2,474,101
11 Jan 23	30.97000 +0.03	31.46	29.66	31.39	3,040,182
10 Jan 23	30.94000 -0.05	31.38	30.21	30.99	2,453,123
09 Jan 23	30.99000 +1.15	32.05	29.97	30.00	3,264,061
06 Jan 23	29.84000 +1.35	30.59	28.54	29.02	2,476,203
05 Jan 23	28.49000 +0.08	28.92	27.54	28.92	1,746,958
04 Jan 23	28.41000 +0.28	28.70	27.34	27.99	1,901,614
03 Jan 23	28.13000 -0.16	29.16	27.72	28.50	1,908,922
30 Dec 22	28.29000 -1.16	29.45	28.20	29.45	1,909,540
29 Dec 22	29.45000 +0.78	29.58	28.89	28.90	1,625,400
28 Dec 22	28.67000 +0.82	29.30	28.39	28.44	1,840,020
23 Dec 22	27.85000 +0.70	27.97	26.99	27.34	896,071
22 Dec 22	27.15000 -0.50	27.61	26.36	27.07	1,958,043
21 Dec 22	27.65000 +1.67	27.89	26.17	26.18	2,123,052
20 Dec 22	25.98000 -1.55	27.97	25.90	27.53	3,241,721
19 Dec 22	27.53000 +0.23	27.69	26.79	27.69	1,768,204
16 Dec 22	27.30000 -0.27	27.56	23.38	24.30	11,148,180
15 Dec 22	27.57000 -4.76	31.00	27.14	30.76	7,381,617
14 Dec 22	32.33000 +1.12	32.53	31.05	31.05	2,414,669
13 Dec 22	31.21000 -0.17	33.33	31.07	33.00	2,100,821
12 Dec 22	31.38000 -1.30	32.12	30.77	32.07	2,101,946
09 Dec 22	32.68000 +0.52	33.56	31.81	32.00	2,179,352
08 Dec 22	32.16000 +0.94	32.89	31.50	31.50	2,374,728
07 Dec 22	31.22000 -0.57	32.00	30.95	31.72	2,562,971
06 Dec 22	31.79000 -1.10	33.00	31.61	33.00	2,323,144
05 Dec 22	32.89000 +0.27	33.01	32.37	32.74	1,561,036
02 Dec 22	32.62000 +0.43	32.74	31.05	31.24	1,605,805
01 Dec 22	32.19000 +0.21	32.66	31.75	32.50	1,212,614
30 Nov 22	31.98000 +0.66	32.48	31.09	32.40	4,863,488
29 Nov 22	31.32000 +1.18	31.97	30.65	30.84	1,596,188
28 Nov 22	30.14000 -0.83	30.87	29.75	30.36	2,370,558
25 Nov 22	30.97000 -0.18	31.36	30.76	31.11	814,955
24 Nov 22	31.15000 -0.05	31.45	31.04	31.45	257,744
23 Nov 22	31.20000 +0.03	31.46	30.55	30.55	1,440,569
22 Nov 22	31.17000 +1.20	31.44	30.06	30.79	1,707,395
21 Nov 22	29.97000 +0.46	30.03	28.31	29.18	3,382,675
18 Nov 22	29.51000 +0.04	29.92	29.22	29.60	3,011,508
17 Nov 22	29.47000 -1.31	30.04	29.06	29.79	3,808,819
16 Nov 22	30.78000 -2.08	32.33	30.69	32.12	3,954,104
15 Nov 22	32.86000 -0.40	34.00	32.82	33.80	1,832,959
14 Nov 22	33.26000 -0.30	33.80	32.71	33.35	1,760,659
11 Nov 22	33.56000 +1.45	34.85	32.53	33.00	4,618,404
10 Nov 22	32.11000 +3.26	32.89	30.27	30.30	4,111,257
09 Nov 22	28.85000 -1.62	30.46	28.68	30.15	2,698,789
08 Nov 22	30.47000 +1.71	30.94	28.88	29.00	4,006,196
07 Nov 22	28.76000 -0.54	29.40	28.32	29.15	3,064,623
04 Nov 22	29.30000 +3.77	30.37	27.14	27.15	3,680,441
03 Nov 22	25.53000 +0.26	26.14	24.78	24.78	3,554,427
02 Nov 22	25.27000 -0.91	26.80	25.25	26.11	3,102,179
01 Nov 22	26.18000 +2.15	26.43	25.11	25.15	3,045,920
31 Oct 22	24.03000 -0.67	25.19	23.69	24.39	3,250,865
28 Oct 22	24.70000 -0.88	25.25	24.17	25.25	2,161,234
27 Oct 22	25.58000 -0.15	25.81	24.15	25.05	4,303,243
26 Oct 22	25.73000 +0.76	26.81	23.98	24.75	4,528,072
25 Oct 22	24.97000 +0.46	25.00	24.05	24.13	2,155,013
24 Oct 22	24.51000 -2.21	26.48	24.41	26.48	3,573,355
21 Oct 22	26.72000 +2.76	26.79	23.70	23.89	3,927,030
20 Oct 22	23.96000 +0.96	25.30	22.93	23.20	3,207,075
19 Oct 22	23.00000 +0.11	23.40	22.49	22.68	1,931,244
18 Oct 22	22.89000 -1.08	24.10	22.43	23.97	3,220,652
17 Oct 22	23.97000 -0.34	25.60	23.66	24.95	2,462,866
14 Oct 22	24.31000 -0.28	24.88	23.76	24.80	3,193,449
13 Oct 22	24.59000 +0.05	24.90	22.52	23.76	3,460,423
12 Oct 22	24.54000 +1.12	24.60	23.22	23.50	4,435,392
11 Oct 22	23.42000 +0.25	24.01	22.77	23.08	3,165,293
07 Oct 22	23.17000 -0.76	23.75	22.60	23.43	3,057,068
06 Oct 22	23.93000 -0.17	24.10	23.17	23.35	2,340,181
05 Oct 22	24.10000 +0.24	24.15	22.78	23.10	2,632,647
04 Oct 22	23.86000 -0.36	25.02	23.61	25.00	3,135,876
03 Oct 22	24.22000 +0.77	24.98	23.98	24.00	4,792,290
30 Sep 22	23.45000 +0.49	24.08	22.50	23.00	2,517,667
29 Sep 22	22.96000 +0.09	23.06	22.06	22.72	1,784,724
28 Sep 22	22.87000 +1.56	23.01	21.32	21.57	2,346,462
27 Sep 22	21.31000 +0.63	22.20	20.92	21.27	1,824,902
26 Sep 22	20.68000 -0.70	21.72	20.47	21.04	2,483,156
23 Sep 22	21.38000 -1.61	22.10	21.06	22.04	3,158,325
22 Sep 22	22.99000 -0.28	23.81	22.48	23.78	2,353,980
21 Sep 22	23.27000 -0.73	24.41	22.97	24.41	2,043,735
20 Sep 22	24.00000 -0.26	24.08	23.42	23.90	1,271,816
19 Sep 22	24.26000 +0.94	24.49	22.46	22.50	1,595,778
16 Sep 22	23.32000 -0.02	23.37	22.45	22.80	3,389,336
15 Sep 22	23.34000 -0.21	24.16	22.65	22.75	1,571,341
14 Sep 22	23.55000 +0.06	23.72	22.61	23.47	1,953,303
13 Sep 22	23.49000 -1.40	24.39	23.40	23.72	2,090,069
12 Sep 22	24.89000 +1.07	24.94	23.76	24.53	3,132,114
09 Sep 22	23.82000 +1.03	24.16	23.24	23.37	3,562,313
08 Sep 22	22.79000 +1.66	22.88	20.94	21.02	2,477,552
07 Sep 22	21.13000 +0.30	21.34	20.11	20.44	3,021,763
06 Sep 22	20.83000 -0.54	22.13	20.72	21.96	2,561,414
02 Sep 22	21.37000 +0.36	22.22	21.07	21.70	3,197,383
01 Sep 22	21.01000 -2.23	22.62	20.85	22.53	4,250,096
31 Aug 22	23.24000 -0.71	24.14	23.19	23.70	4,414,371
30 Aug 22	23.95000 -1.77	25.63	23.89	25.34	2,911,661
29 Aug 22	25.72000 -0.11	26.12	24.87	24.99	3,228,378
26 Aug 22	25.83000 -0.69	27.25	25.64	27.06	3,045,809
25 Aug 22	26.52000 +0.79	27.23	26.38	26.43	2,119,951
24 Aug 22	25.73000 +0.07	26.23	24.95	25.18	2,364,774
23 Aug 22	25.66000 +1.46	25.84	24.39	24.44	2,162,379
22 Aug 22	24.20000 +0.07	24.21	23.25	23.36	1,939,667
19 Aug 22	24.13000 -0.57	24.78	23.75	24.29	1,917,364
18 Aug 22	24.70000 +0.80	24.85	24.36	24.39	1,311,848
17 Aug 22	23.90000 -0.90	24.86	23.80	24.26	3,966,824
16 Aug 22	24.80000 +0.89	24.90	23.88	23.96	1,775,023
15 Aug 22	23.91000 -1.10	24.08	23.33	23.90	3,069,295
12 Aug 22	25.01000 +0.57	25.23	23.89	24.09	2,889,729
11 Aug 22	24.44000 +0.20	25.00	24.07	24.71	1,873,844
10 Aug 22	24.24000 +1.65	24.51	23.06	23.36	2,176,765
09 Aug 22	22.59000 -0.80	23.49	22.37	23.46	1,593,089
08 Aug 22	23.39000 +0.88	24.73	22.55	22.60	3,183,007
05 Aug 22	22.51000 +1.09	22.53	21.12	21.25	2,190,244
04 Aug 22	21.42000 +0.79	21.70	20.55	20.55	1,954,351
03 Aug 22	20.63000 -0.84	21.89	20.57	21.81	2,506,738
02 Aug 22	21.47000 -1.93	22.95	21.32	22.95	2,924,320
29 Jul 22	23.40000 +2.08	23.48	21.19	21.73	5,403,629
28 Jul 22	21.32000 +0.98	21.69	19.73	20.70	5,277,434
27 Jul 22	20.34000 +1.23	20.76	18.83	19.13	5,789,943
26 Jul 22	19.11000 -0.45	20.26	18.80	19.89	3,426,693
25 Jul 22	19.56000 -0.33	20.44	19.49	20.26	2,661,172
22 Jul 22	19.89000 +0.03	20.45	19.57	20.20	3,577,712
21 Jul 22	19.86000 -0.39	19.98	18.67	19.95	4,642,867
20 Jul 22	20.25000 -1.62	21.79	20.07	21.79	3,313,945
19 Jul 22	21.87000 +0.32	21.94	20.56	21.44	2,202,240
18 Jul 22	21.55000 +1.11	22.05	21.17	21.27	3,271,364
15 Jul 22	20.44000 +0.53	20.58	19.34	20.11	2,979,740
14 Jul 22	19.91000 -1.78	20.69	19.27	20.25	5,001,391
13 Jul 22	21.69000 -0.24	22.22	21.08	21.22	2,581,235
12 Jul 22	21.93000 -0.99	22.68	21.44	21.92	2,643,242
11 Jul 22	22.92000 -2.08	24.44	22.30	24.05	3,751,440
08 Jul 22	25.00000 -1.71	26.22	24.04	26.07	5,115,746
07 Jul 22	26.71000 +2.61	27.06	25.43	25.50	4,348,815
06 Jul 22	24.10000 +0.86	24.45	21.20	23.05	5,482,617
05 Jul 22	23.24000 -1.36	23.54	22.41	23.49	3,232,836
04 Jul 22	24.60000 +0.18	24.74	23.76	24.43	1,411,926
30 Jun 22	24.42000 -1.50	25.11	23.58	25.11	3,228,227
29 Jun 22	25.92000 -1.13	27.23	25.44	27.23	2,360,599
28 Jun 22	27.05000 +0.17	27.94	26.42	27.39	2,777,864
27 Jun 22	26.88000 +1.00	27.07	25.32	26.25	6,108,181
24 Jun 22	25.88000 +2.67	26.05	23.51	23.54	3,610,446
23 Jun 22	23.21000 -3.30	26.28	23.10	26.12	7,484,881
22 Jun 22	26.51000 -2.62	28.05	26.49	28.01	2,687,062
21 Jun 22	29.13000 +0.04	29.68	28.26	29.58	1,939,575
20 Jun 22	29.09000 +0.35	29.44	28.17	28.82	935,397
17 Jun 22	28.74000 -0.25	29.09	27.02	29.03	5,775,812
16 Jun 22	28.99000 -2.69	30.92	28.79	30.78	3,992,492
15 Jun 22	31.68000 -0.24	31.99	31.05	31.72	2,159,769
14 Jun 22	31.92000 -0.16	32.28	31.34	32.28	2,160,649
13 Jun 22	32.08000 -2.17	32.97	31.70	32.84	2,233,082
10 Jun 22	34.25000 -0.28	34.34	33.56	33.66	2,132,473
09 Jun 22	34.53000 -1.64	36.03	34.50	35.59	2,055,936
08 Jun 22	36.17000 -1.33	37.48	36.03	37.14	1,814,854
07 Jun 22	37.50000 -0.64	38.07	37.19	37.70	3,074,086
06 Jun 22	38.14000 +0.14	38.60	37.83	38.57	1,244,207
03 Jun 22	38.00000 -0.91	39.27	37.70	38.40	1,370,524
02 Jun 22	38.91000 +2.27	39.22	37.16	37.54	1,965,218
01 Jun 22	36.64000 +0.02	37.71	35.48	37.10	1,753,094
31 May 22	36.62000 -0.19	37.15	36.06	36.67	2,862,736
30 May 22	36.81000 +0.47	37.01	36.41	36.50	478,084
27 May 22	36.34000 +1.44	36.51	35.30	35.50	2,151,272
26 May 22	34.90000 +0.16	35.07	34.06	34.57	2,319,315
25 May 22	34.74000 -0.77	35.50	34.60	35.29	2,490,047
24 May 22	35.51000 -0.82	36.33	35.02	36.33	2,443,237
20 May 22	36.33000 -0.25	37.93	35.28	37.23	1,772,530
19 May 22	36.58000 +1.99	37.23	34.52	34.57	1,428,446
18 May 22	34.59000 -2.00	36.33	34.17	36.22	1,934,459
17 May 22	36.59000 +2.47	36.67	35.26	35.27	2,630,407
16 May 22	34.12000 +1.64	34.22	32.25	32.65	1,507,798
13 May 22	32.48000 +0.17	33.26	31.95	32.81	1,905,185
12 May 22	32.31000 -0.75	32.91	31.01	32.16	2,458,950
11 May 22	33.06000 +1.34	34.11	32.22	32.44	3,367,480
10 May 22	31.72000 +0.48	32.44	30.87	32.25	2,525,834
09 May 22	31.24000 -1.78	32.26	30.68	32.10	1,956,576
06 May 22	33.02000 -1.18	34.01	31.87	33.71	2,332,379
05 May 22	34.20000 -2.27	36.47	33.72	36.46	1,772,580
04 May 22	36.47000 +0.07	36.59	34.72	36.52	2,447,826
03 May 22	36.40000 +0.60	37.14	35.57	35.87	1,257,420
02 May 22	35.80000 -1.03	36.50	35.38	36.15	1,236,891
29 Apr 22	36.83000 -0.52	38.70	36.64	37.58	1,885,871
28 Apr 22	37.35000 +1.78	37.73	35.69	35.99	3,665,571
27 Apr 22	35.57000 +1.74	35.74	34.42	35.00	2,667,944
26 Apr 22	33.83000 -1.54	35.60	33.69	35.60	2,313,941
25 Apr 22	35.37000 -0.38	35.57	33.57	34.69	3,159,141
22 Apr 22	35.75000 -3.57	38.74	35.70	38.50	2,772,134
21 Apr 22	39.32000 -1.79	41.94	38.08	41.28	3,998,576
20 Apr 22	41.11000 -1.04	43.28	40.50	41.92	2,237,357
19 Apr 22	42.15000 -0.73	42.26	41.59	41.99	1,372,426
18 Apr 22	42.88000 +1.87	43.03	41.00	41.33	2,585,069
14 Apr 22	41.01000 -0.42	41.54	40.61	41.36	986,234
13 Apr 22	41.43000 +1.57	41.47	40.00	40.15	1,789,133
12 Apr 22	39.86000 -0.20	40.95	39.64	40.35	1,613,191
11 Apr 22	40.06000 -0.70	40.70	39.51	40.66	2,781,324
08 Apr 22	40.76000 -0.79	41.98	40.54	41.76	1,781,421
07 Apr 22	41.55000 +0.14	42.05	40.78	41.01	1,154,044
06 Apr 22	41.41000 -0.98	42.53	40.91	42.00	1,766,491
05 Apr 22	42.39000 -2.57	45.13	42.02	44.76	2,065,263
04 Apr 22	44.96000 +0.54	45.38	44.33	44.64	1,202,347
01 Apr 22	44.42000 +1.14	44.48	43.20	43.67	1,294,266
31 Mar 22	43.28000 -0.24	43.82	42.66	43.62	1,671,271
30 Mar 22	43.52000 +1.31	43.57	42.25	42.65	1,097,906
29 Mar 22	42.21000 -0.72	42.90	42.03	42.70	1,612,276
28 Mar 22	42.93000 +0.43	43.06	41.81	42.04	1,580,607
25 Mar 22	42.50000 +0.58	42.67	41.53	41.53	1,620,288
24 Mar 22	41.92000 +0.47	42.05	41.39	41.65	1,078,919
23 Mar 22	41.45000 +0.26	42.49	41.02	41.02	1,373,336
22 Mar 22	41.19000 -1.00	42.50	40.81	42.50	1,384,194
21 Mar 22	42.19000 +1.02	42.28	40.99	41.55	2,154,990
18 Mar 22	41.17000 +0.58	42.85	40.02	42.00	5,510,573
17 Mar 22	40.59000 +2.12	40.62	38.45	38.48	2,099,052
16 Mar 22	38.47000 +1.46	38.49	37.31	37.95	2,398,156
15 Mar 22	37.01000 -0.14	37.02	35.38	36.39	2,290,386
14 Mar 22	37.15000 -1.29	38.18	36.43	38.18	2,157,021
11 Mar 22	38.44000 -0.48	39.10	37.97	38.67	1,246,276
10 Mar 22	38.92000 -0.13	39.42	38.22	38.90	2,192,694
09 Mar 22	39.05000 +0.41	39.11	37.12	38.03	2,472,213
08 Mar 22	38.64000 +1.83	39.15	36.87	36.90	3,833,919
07 Mar 22	36.81000 -1.68	39.09	36.77	37.66	2,780,090
04 Mar 22	38.49000 +0.04	38.82	37.22	38.50	1,731,342
03 Mar 22	38.45000 +1.73	39.10	37.45	37.52	2,411,227
02 Mar 22	36.72000 -0.09	38.06	36.54	37.25	1,999,739
01 Mar 22	36.81000 -0.36	38.04	36.15	37.37	2,053,667
28 Feb 22	37.17000 +0.45	37.23	35.79	36.55	2,445,206
25 Feb 22	36.72000 +1.67	36.74	34.98	35.16	1,303,240
24 Feb 22	35.05000 +0.74	35.12	33.16	33.80	1,988,570
23 Feb 22	34.31000 +0.40	34.94	33.86	34.16	1,065,789
22 Feb 22	33.91000 -0.04	34.88	33.68	33.85	1,630,054
18 Feb 22	33.95000 -0.45	34.99	33.53	34.84	1,256,555
17 Feb 22	34.40000 -0.36	34.93	34.02	34.59	1,367,547
16 Feb 22	34.76000 -0.45	36.12	34.45	34.51	2,006,094
15 Feb 22	35.21000 -0.18	36.36	34.83	35.71	2,306,497
14 Feb 22	35.39000 -0.46	36.00	34.94	35.90	1,480,027
11 Feb 22	35.85000 -1.15	36.86	35.44	36.20	1,213,416
10 Feb 22	37.00000 +0.95	37.85	35.67	35.83	2,448,191
09 Feb 22	36.05000 +1.89	36.25	34.84	34.96	1,373,423
08 Feb 22	34.16000 +1.05	34.55	32.65	33.11	1,589,497
07 Feb 22	33.11000 +0.24	33.62	32.75	32.75	1,339,434
04 Feb 22	32.87000 +0.54	33.03	32.04	32.11	1,103,790
03 Feb 22	32.33000 -0.85	32.83	32.04	32.67	1,098,971
02 Feb 22	33.18000 +0.45	33.65	32.72	32.74	1,455,385
01 Feb 22	32.73000 +1.42	32.80	31.63	32.05	2,209,177
31 Jan 22	31.31000 +0.54	31.38	29.84	30.50	1,914,300
28 Jan 22	30.77000 -0.12	30.79	29.10	30.46	2,010,543
27 Jan 22	30.89000 -0.86	32.50	30.82	31.80	1,458,895
26 Jan 22	31.75000 -0.57	33.06	31.23	32.90	2,058,756
25 Jan 22	32.32000 +0.08	32.40	31.33	32.14	1,712,214
24 Jan 22	32.24000 -1.38	32.40	30.62	31.95	2,721,017
21 Jan 22	33.62000 -1.82	35.21	33.33	35.10	1,853,180
20 Jan 22	35.44000 +0.14	36.12	34.70	35.58	2,912,144
19 Jan 22	35.30000 +0.98	35.72	34.95	35.25	1,834,983
18 Jan 22	34.32000 -0.66	36.32	34.03	34.50	3,203,803
17 Jan 22	34.98000 +0.27	34.98	33.76	33.99	1,134,737
14 Jan 22	34.71000 -1.09	35.00	31.34	32.06	5,366,666
13 Jan 22	35.80000 -0.37	36.14	35.16	35.55	2,291,065
12 Jan 22	36.17000 +3.17	36.25	33.94	33.95	3,468,738
11 Jan 22	33.00000 +2.00	33.07	30.85	31.03	2,699,544
10 Jan 22	31.00000 +0.60	31.01	29.73	30.01	1,466,681
07 Jan 22	30.40000 +0.24	30.51	29.40	30.25	1,192,103
06 Jan 22	30.16000 -0.38	30.43	29.67	30.27	900,538
05 Jan 22	30.54000 +0.00	31.45	30.19	30.19	1,166,340
04 Jan 22	30.54000 +0.27	30.91	30.22	30.68	1,162,968
31 Dec 21	30.27000 +0.15	30.42	30.00	30.13	553,120
30 Dec 21	30.12000 -0.28	30.58	30.11	30.37	541,157
29 Dec 21	30.40000 -0.05	30.90	29.96	29.97	1,252,536
24 Dec 21	30.45000 +0.21	30.56	30.22	30.22	161,235
23 Dec 21	30.24000 +0.41	30.41	29.60	29.89	1,406,531
22 Dec 21	29.83000 +0.86	30.00	28.97	28.97	1,300,522
21 Dec 21	28.97000 +1.38	29.05	27.85	27.97	1,615,087
20 Dec 21	27.59000 +0.46	27.97	26.66	26.70	1,660,862
17 Dec 21	27.13000 -0.40	27.95	27.10	27.53	3,073,846
16 Dec 21	27.53000 -0.02	28.37	27.44	28.06	1,711,989
15 Dec 21	27.55000 -0.55	27.62	26.85	27.33	2,165,958
14 Dec 21	28.10000 -0.33	28.79	27.94	28.16	899,011
13 Dec 21	28.43000 -0.04	28.84	27.80	28.71	1,811,013
10 Dec 21	28.47000 -1.23	29.90	28.19	29.86	1,832,641
09 Dec 21	29.70000 +0.39	30.01	28.55	28.86	2,500,207
08 Dec 21	29.31000 +0.36	29.37	28.67	29.15	1,021,327
07 Dec 21	28.95000 +0.90	29.44	28.47	28.50	2,249,827
06 Dec 21	28.05000 +1.06	28.18	26.75	27.31	1,610,216
03 Dec 21	26.99000 -0.71	27.87	26.66	27.63	1,484,961
02 Dec 21	27.70000 +0.89	28.11	26.64	26.95	1,511,916
01 Dec 21	26.81000 -0.42	27.86	26.70	27.50	2,500,910
30 Nov 21	27.23000 -0.84	28.49	26.65	27.75	3,554,349
29 Nov 21	28.07000 +1.02	28.15	27.04	27.69	1,848,939
26 Nov 21	27.05000 -1.56	27.47	26.32	27.27	1,671,081
25 Nov 21	28.61000 -0.25	29.00	28.49	28.99	389,060
24 Nov 21	28.86000 +0.24	29.00	27.87	28.46	1,324,867
23 Nov 21	28.62000 +1.57	28.67	27.49	27.50	2,260,090
22 Nov 21	27.05000 +0.00	27.32	26.47	27.04	1,600,145
19 Nov 21	27.05000 -0.09	27.41	26.81	27.14	907,264
18 Nov 21	27.14000 -0.15	27.46	26.58	27.33	1,115,418
17 Nov 21	27.29000 -0.31	27.95	27.11	27.38	1,516,241
16 Nov 21	27.60000 -0.14	27.84	27.27	27.55	945,027
15 Nov 21	27.74000 -0.68	28.21	27.20	28.13	1,563,082
12 Nov 21	28.42000 +0.26	28.69	28.28	28.31	856,869
11 Nov 21	28.16000 +1.06	28.94	27.84	27.84	2,222,249
10 Nov 21	27.10000 -0.53	27.74	26.75	27.66	1,108,029
09 Nov 21	27.63000 -1.07	28.70	27.45	28.62	1,697,521
08 Nov 21	28.70000 +1.05	29.14	27.79	28.10	2,406,088
05 Nov 21	27.65000 -0.14	27.98	27.53	27.94	1,365,096
04 Nov 21	27.79000 -0.08	28.42	27.55	27.96	1,330,597
03 Nov 21	27.87000 -0.30	28.31	27.42	28.31	1,081,033
02 Nov 21	28.17000 -1.09	29.08	27.95	29.08	1,861,097
01 Nov 21	29.26000 -0.04	29.63	28.69	29.41	1,796,039
29 Oct 21	29.30000 +1.36	29.54	27.36	27.64	2,706,462
28 Oct 21	27.94000 -0.50	28.72	27.84	28.70	1,542,419
27 Oct 21	28.44000 -1.13	29.00	28.29	28.86	1,481,674
26 Oct 21	29.57000 -1.18	30.63	29.34	30.63	1,571,409
25 Oct 21	30.75000 +1.43	30.78	29.50	29.51	1,800,275
22 Oct 21	29.32000 +0.11	29.57	29.07	29.17	1,657,903
21 Oct 21	29.21000 -1.50	30.20	28.61	30.19	2,822,295
20 Oct 21	30.71000 +0.40	30.90	30.06	30.11	1,535,243
19 Oct 21	30.31000 +0.33	30.42	29.83	30.06	1,598,023
18 Oct 21	29.98000 +0.08	30.05	29.01	29.50	1,628,610
15 Oct 21	29.90000 +2.22	30.28	28.37	28.46	3,020,204
14 Oct 21	27.68000 +0.63	29.14	27.44	28.00	3,285,987
13 Oct 21	27.05000 +0.95	27.22	25.97	26.38	2,434,841
12 Oct 21	26.10000 +0.60	26.70	25.79	25.94	1,891,491
08 Oct 21	25.50000 +0.35	25.72	25.29	25.40	1,534,653
07 Oct 21	25.15000 +1.27	25.48	24.12	24.14	1,834,663
06 Oct 21	23.88000 -0.48	24.20	23.33	23.81	2,133,125
05 Oct 21	24.36000 +0.69	24.40	23.00	23.46	1,605,003
04 Oct 21	23.67000 +0.17	24.21	23.43	23.68	1,032,124
01 Oct 21	23.50000 +0.05	23.96	23.40	23.72	1,698,942
30 Sep 21	23.45000 +0.19	24.00	23.03	23.11	2,185,346
29 Sep 21	23.26000 +0.10	23.63	23.14	23.27	2,092,309
28 Sep 21	23.16000 -0.15	23.19	22.78	23.17	983,051
27 Sep 21	23.31000 +0.48	23.46	22.60	22.75	1,631,928
24 Sep 21	22.83000 -0.06	23.10	22.38	22.65	1,574,586
23 Sep 21	22.89000 +0.30	23.15	22.50	22.50	1,833,351
22 Sep 21	22.59000 +1.58	22.68	21.69	21.90	3,790,323
21 Sep 21	21.01000 -0.26	21.75	20.76	21.54	4,016,025
20 Sep 21	21.27000 -1.27	21.77	20.67	21.60	5,496,221
17 Sep 21	22.54000 -1.13	24.05	22.32	23.63	5,605,678
16 Sep 21	23.67000 -0.80	24.10	23.05	24.05	2,043,324
15 Sep 21	24.47000 +0.54	24.78	24.07	24.28	1,739,130
14 Sep 21	23.93000 -0.14	24.44	23.64	24.00	2,084,161
13 Sep 21	24.07000 -0.31	24.63	23.84	24.35	2,058,695
10 Sep 21	24.38000 +0.13	25.18	24.29	24.90	2,514,189
09 Sep 21	24.25000 +0.56	24.60	23.90	23.90	1,896,902
08 Sep 21	23.69000 -1.93	25.68	23.67	25.51	2,280,679
07 Sep 21	25.62000 -0.05	26.17	25.41	25.51	2,384,928
03 Sep 21	25.67000 +0.64	25.86	25.18	25.19	1,455,644
02 Sep 21	25.03000 -0.92	26.13	24.92	25.87	1,419,006
01 Sep 21	25.95000 -0.33	26.22	25.27	25.85	2,146,731
31 Aug 21	26.28000 -0.70	27.14	26.20	26.95	2,958,259
30 Aug 21	26.98000 +0.34	27.22	26.46	27.02	1,413,394
27 Aug 21	26.64000 +1.43	27.08	25.41	25.58	2,508,372
26 Aug 21	25.21000 -0.14	25.52	25.06	25.14	1,044,749
25 Aug 21	25.35000 -0.19	25.83	25.17	25.79	1,171,493
24 Aug 21	25.54000 +0.51	25.97	25.30	25.50	1,091,066
23 Aug 21	25.03000 +1.57	25.39	23.92	24.00	2,642,358
20 Aug 21	23.46000 +0.29	23.75	23.16	23.23	1,467,977
19 Aug 21	23.17000 -1.20	23.80	22.80	23.64	3,023,449
18 Aug 21	24.37000 -0.95	25.00	24.22	24.86	2,273,570
17 Aug 21	25.32000 -0.83	25.97	24.77	25.67	3,383,568
16 Aug 21	26.15000 -0.43	27.05	25.70	26.20	1,963,621
13 Aug 21	26.58000 +0.76	26.86	25.71	25.83	2,859,294
12 Aug 21	25.82000 -0.61	26.34	25.15	26.34	2,311,830
11 Aug 21	26.43000 -0.11	26.73	26.12	26.63	983,975
10 Aug 21	26.54000 +0.52	26.70	25.99	25.99	1,965,406
09 Aug 21	26.02000 -0.31	26.17	25.63	25.89	1,164,836
06 Aug 21	26.33000 +0.88	26.58	25.67	25.70	2,424,684
05 Aug 21	25.45000 +0.16	25.87	25.26	25.38	936,431
04 Aug 21	25.29000 -1.02	26.40	25.25	26.09	1,761,341
03 Aug 21	26.31000 -0.41	26.33	25.25	26.11	2,778,087
30 Jul 21	26.72000 -0.20	27.29	26.47	26.72	1,414,807
29 Jul 21	26.92000 +1.22	27.27	26.32	26.34	2,042,790
28 Jul 21	25.70000 +0.43	25.92	25.21	25.58	1,755,337
27 Jul 21	25.27000 +0.21	25.40	24.43	24.77	1,521,340
26 Jul 21	25.06000 +0.51	25.23	24.68	25.10	1,747,673
23 Jul 21	24.55000 +0.42	25.04	24.28	24.54	1,905,220
22 Jul 21	24.13000 +0.42	24.55	23.63	23.96	1,441,068
21 Jul 21	23.71000 +0.70	23.92	23.26	23.27	2,318,474
20 Jul 21	23.01000 -0.11	23.54	22.68	23.42	2,422,506
19 Jul 21	23.12000 -1.52	24.00	22.60	23.96	4,066,291
16 Jul 21	24.64000 -2.63	27.36	24.45	27.18	3,250,060
15 Jul 21	27.27000 +0.24	27.70	27.00	27.08	1,282,717
14 Jul 21	27.03000 -1.49	28.73	26.94	28.56	2,778,239
13 Jul 21	28.52000 -0.04	28.90	28.20	28.46	1,004,307
12 Jul 21	28.56000 -0.29	28.72	28.08	28.42	2,463,738
09 Jul 21	28.85000 +0.66	29.35	28.36	28.40	1,399,030
08 Jul 21	28.19000 -0.27	28.29	27.43	27.73	1,681,449
07 Jul 21	28.46000 +0.80	28.88	27.85	27.88	2,133,682
06 Jul 21	27.66000 -1.12	28.64	27.12	28.55	2,262,854
05 Jul 21	28.78000 +0.47	29.40	28.30	28.39	964,289
02 Jul 21	28.31000 -0.26	28.88	27.70	28.69	1,487,837
30 Jun 21	28.57000 +0.11	28.81	28.28	28.75	1,994,083
29 Jun 21	28.46000 +0.05	28.69	28.17	28.34	700,929
28 Jun 21	28.41000 -0.11	28.75	28.21	28.75	1,559,900
25 Jun 21	28.52000 +0.34	28.60	28.09	28.33	1,297,807
24 Jun 21	28.18000 +0.10	28.27	27.80	28.26	1,118,841
23 Jun 21	28.08000 +0.82	28.38	27.51	27.95	2,200,316
22 Jun 21	27.26000 +0.97	27.48	26.20	26.68	2,687,061
21 Jun 21	26.29000 +0.38	26.41	25.68	26.15	2,038,201
18 Jun 21	25.91000 +0.20	26.29	25.44	25.44	3,817,918
17 Jun 21	25.71000 -0.47	26.33	25.41	25.77	3,204,307
16 Jun 21	26.18000 -0.22	26.55	25.68	26.02	3,532,798
15 Jun 21	26.40000 -1.65	27.56	25.59	27.50	3,274,515
14 Jun 21	28.05000 -1.08	29.00	27.91	29.00	1,768,886
11 Jun 21	29.13000 +0.58	29.74	28.91	29.01	1,860,241
10 Jun 21	28.55000 +0.00	29.02	28.24	28.45	1,781,372
09 Jun 21	28.55000 -0.41	29.12	28.03	28.87	1,363,170
08 Jun 21	28.96000 +0.04	29.43	28.35	28.63	1,194,608
07 Jun 21	28.92000 -0.15	29.23	28.40	28.74	906,499
04 Jun 21	29.07000 +0.58	29.88	28.82	28.96	1,716,464
03 Jun 21	28.49000 -1.05	28.83	28.18	28.81	1,769,533
02 Jun 21	29.54000 -0.32	30.01	29.14	29.90	1,165,215
01 Jun 21	29.86000 +0.16	30.69	29.72	30.40	1,750,971
31 May 21	29.70000 -0.35	30.15	29.56	29.91	594,162
28 May 21	30.05000 +0.66	30.57	28.98	29.54	2,115,195
27 May 21	29.39000 +1.12	29.85	28.34	28.86	3,242,465
26 May 21	28.27000 +0.87	28.49	27.02	27.02	1,675,580
25 May 21	27.40000 +0.06	27.87	27.14	27.50	1,909,463
21 May 21	27.34000 -0.71	28.34	27.21	28.34	1,748,886
20 May 21	28.05000 +0.12	28.14	27.33	28.03	1,890,852
19 May 21	27.93000 -2.59	28.95	27.70	28.93	2,975,379
18 May 21	30.52000 +0.02	31.67	29.93	30.90	1,575,892
17 May 21	30.50000 +0.98	30.57	29.22	29.89	2,258,229
14 May 21	29.52000 -0.46	30.16	29.14	30.00	2,586,178
13 May 21	29.98000 -0.83	31.10	29.58	30.66	1,957,542
12 May 21	30.81000 -2.21	32.85	30.16	32.68	3,612,425
11 May 21	33.02000 +1.04	33.06	30.80	31.32	3,424,181
10 May 21	31.98000 -1.72	35.07	31.82	34.45	4,101,524
07 May 21	33.70000 +2.13	33.79	31.57	31.58	3,441,356
06 May 21	31.57000 +0.93	31.57	29.88	31.00	2,596,331
05 May 21	30.64000 +1.55	31.40	29.35	29.35	2,113,260
04 May 21	29.09000 -0.05	29.28	28.72	28.89	1,810,722
03 May 21	29.14000 +0.81	29.66	28.50	29.00	1,471,532
30 Apr 21	28.33000 -1.15	29.36	28.13	29.35	2,709,037
29 Apr 21	29.48000 -0.72	30.64	28.94	30.45	1,842,493
28 Apr 21	30.20000 +0.00	30.56	29.51	29.67	1,932,546
27 Apr 21	30.20000 +0.53	30.68	29.67	29.71	2,515,374
26 Apr 21	29.67000 +2.10	29.82	28.16	28.26	2,319,614
23 Apr 21	27.57000 +0.68	27.78	26.70	27.26	1,833,499
22 Apr 21	26.89000 -0.50	27.50	26.43	27.46	1,424,047
21 Apr 21	27.39000 +0.20	27.55	26.71	27.03	2,125,498
20 Apr 21	27.19000 -1.04	28.52	27.16	28.00	1,352,237
19 Apr 21	28.23000 -0.26	29.04	27.77	28.89	1,256,409
16 Apr 21	28.49000 -0.13	29.49	28.47	28.78	1,904,372
15 Apr 21	28.62000 +1.43	28.82	27.60	27.74	2,152,812
14 Apr 21	27.19000 +1.26	27.76	26.47	26.52	3,626,796
13 Apr 21	25.93000 +0.03	26.40	25.52	26.13	2,271,451
12 Apr 21	25.90000 -1.91	27.68	25.88	27.63	2,708,838
09 Apr 21	27.81000 -0.34	28.03	27.45	28.00	1,708,009
08 Apr 21	28.15000 +0.30	28.29	27.64	28.00	1,582,117
07 Apr 21	27.85000 +0.43	27.93	26.92	27.30	2,412,642
06 Apr 21	27.42000 +0.98	27.77	26.60	26.72	3,219,457
05 Apr 21	26.44000 +1.47	26.69	25.53	25.53	2,011,866
01 Apr 21	24.97000 +1.02	25.01	23.87	24.05	2,407,310
31 Mar 21	23.95000 -0.25	24.47	23.58	24.46	2,364,511
30 Mar 21	24.20000 +0.13	24.49	23.63	23.89	2,966,730
29 Mar 21	24.07000 -0.13	24.47	23.53	23.99	1,580,244
26 Mar 21	24.20000 +1.12	24.24	23.12	23.50	2,709,293
25 Mar 21	23.08000 -0.52	23.34	22.20	22.79	3,045,510
24 Mar 21	23.60000 +0.20	24.71	23.42	23.98	2,655,655
23 Mar 21	23.40000 -0.97	24.66	23.14	24.00	4,335,748
22 Mar 21	24.37000 +0.37	24.81	23.54	23.94	3,061,460
19 Mar 21	24.00000 -0.90	25.20	23.98	24.87	8,857,699
18 Mar 21	24.90000 -1.10	26.08	24.89	25.85	3,893,545
17 Mar 21	26.00000 -0.26	26.39	25.41	26.15	3,584,901
16 Mar 21	26.26000 -1.72	27.60	26.24	27.60	2,137,658
15 Mar 21	27.98000 +0.08	28.09	27.36	28.00	1,615,359
12 Mar 21	27.90000 -0.48	28.03	27.11	27.85	1,992,706
11 Mar 21	28.38000 +1.70	28.48	27.05	27.66	3,032,638
10 Mar 21	26.68000 +0.62	27.27	26.13	26.13	2,105,497
09 Mar 21	26.06000 -0.45	26.90	25.06	26.35	2,602,283
08 Mar 21	26.51000 -0.41	27.37	26.15	26.53	1,824,759
05 Mar 21	26.92000 +0.83	26.97	24.96	26.80	2,902,178
04 Mar 21	26.09000 -2.00	27.36	25.43	27.27	3,018,385
03 Mar 21	28.09000 +0.02	28.57	27.72	27.92	1,513,295
02 Mar 21	28.07000 +0.13	28.59	27.32	28.12	2,724,752
01 Mar 21	27.94000 +0.51	28.38	27.43	27.87	2,238,436
26 Feb 21	27.43000 -2.00	28.73	26.85	28.60	5,288,491
25 Feb 21	29.43000 -1.63	31.57	29.04	31.05	3,147,159
24 Feb 21	31.06000 +0.39	31.24	30.10	30.60	3,046,877
23 Feb 21	30.67000 +0.67	30.75	28.61	30.00	4,474,319
22 Feb 21	30.00000 +0.92	30.23	28.25	29.55	3,364,416
19 Feb 21	29.08000 +2.88	29.23	26.87	27.00	4,040,253
18 Feb 21	26.20000 +0.22	26.80	25.82	26.54	1,843,166
17 Feb 21	25.98000 -0.34	26.93	25.02	25.39	2,288,921
16 Feb 21	26.32000 +1.12	27.15	25.51	25.53	2,249,535
12 Feb 21	25.20000 +0.70	25.33	24.09	24.27	1,625,061
11 Feb 21	24.50000 +0.19	24.68	24.15	24.32	1,303,190
10 Feb 21	24.31000 +0.48	24.87	24.02	24.40	2,345,245
09 Feb 21	23.83000 -0.39	24.65	23.47	24.51	2,561,018
08 Feb 21	24.22000 +0.42	24.53	23.94	24.21	2,048,206
05 Feb 21	23.80000 +1.05	24.31	23.13	23.19	3,199,049
04 Feb 21	22.75000 +0.40	23.19	21.74	22.14	2,031,926
03 Feb 21	22.35000 +1.06	22.42	21.24	21.44	2,404,718
02 Feb 21	21.29000 -0.86	22.22	21.24	22.13	2,695,101
01 Feb 21	22.15000 +0.85	22.27	21.46	21.69	2,307,459
29 Jan 21	21.30000 -0.49	22.25	21.11	22.25	2,725,311
28 Jan 21	21.79000 +1.66	22.29	20.27	20.69	4,659,326
27 Jan 21	20.13000 -1.22	20.82	19.21	20.00	4,447,146
26 Jan 21	21.35000 -1.68	22.80	21.11	22.49	2,401,802
25 Jan 21	23.03000 -0.51	23.68	22.25	23.40	2,277,097
22 Jan 21	23.54000 +0.09	23.75	22.72	22.80	1,321,231
21 Jan 21	23.45000 -0.25	24.30	23.26	23.97	2,682,446
20 Jan 21	23.70000 -0.49	24.68	23.51	24.49	3,136,484
19 Jan 21	24.19000 +1.31	24.37	23.27	23.31	2,341,582
18 Jan 21	22.88000 -0.11	23.15	20.90	22.70	1,444,841
15 Jan 21	22.99000 -1.71	24.12	22.73	24.07	3,487,321
14 Jan 21	24.70000 +0.46	24.88	24.28	24.45	2,173,562
13 Jan 21	24.24000 -1.01	25.49	24.14	25.25	1,895,276
12 Jan 21	25.25000 +0.57	25.53	24.31	24.80	2,729,965
11 Jan 21	24.68000 -1.58	25.65	24.46	25.63	2,840,810
08 Jan 21	26.26000 +0.04	26.53	25.70	26.13	2,557,289
07 Jan 21	26.22000 +0.68	26.72	25.71	26.01	2,604,913
06 Jan 21	25.54000 +0.99	26.13	24.50	24.76	2,043,252
05 Jan 21	24.55000 -0.26	24.96	24.02	24.75	2,595,853
04 Jan 21	24.81000 +1.96	25.22	23.55	23.55	3,492,130
31 Dec 20	22.85000 -0.83	23.77	22.85	23.76	1,559,523
30 Dec 20	23.68000 +0.83	24.45	22.82	22.85	1,837,781
29 Dec 20	22.85000 -0.24	23.54	22.66	23.20	1,624,246
24 Dec 20	23.09000 +0.10	23.27	22.73	22.95	855,575
23 Dec 20	22.99000 +1.14	23.00	21.95	22.00	1,483,814
22 Dec 20	21.85000 -0.15	21.98	21.48	21.80	1,663,048
21 Dec 20	22.00000 +0.35	22.07	20.42	20.65	2,071,803
18 Dec 20	21.65000 -0.13	21.82	21.30	21.79	5,594,349
17 Dec 20	21.78000 +0.52	22.00	21.44	21.56	2,234,712
16 Dec 20	21.26000 +0.33	21.30	20.66	21.00	2,358,020
15 Dec 20	20.93000 +0.51	20.95	20.46	20.66	2,190,577
14 Dec 20	20.42000 +0.01	21.08	20.23	20.69	2,697,212
11 Dec 20	20.41000 -0.13	20.94	20.18	20.27	2,862,371
10 Dec 20	20.54000 +0.63	20.58	20.00	20.06	2,134,185
09 Dec 20	19.91000 +0.45	19.96	19.47	19.60	2,197,091
08 Dec 20	19.46000 -0.21	20.22	19.24	19.55	2,783,500
07 Dec 20	19.67000 -1.22	20.74	19.52	20.68	2,952,701
04 Dec 20	20.89000 +1.00	21.10	19.93	20.00	3,672,080
03 Dec 20	19.89000 +0.85	19.91	19.10	19.11	2,850,260
02 Dec 20	19.04000 -0.16	19.29	18.52	19.02	2,476,826
01 Dec 20	19.20000 +0.77	19.48	18.80	19.00	2,697,146
30 Nov 20	18.43000 +0.39	18.62	18.02	18.05	4,344,959
27 Nov 20	18.04000 +0.02	18.37	17.93	18.22	1,577,732
26 Nov 20	18.02000 +0.22	18.08	17.71	17.90	1,203,631
25 Nov 20	17.80000 +0.10	17.93	17.21	17.66	1,822,859
24 Nov 20	17.70000 +0.11	18.55	17.64	18.00	3,864,208
23 Nov 20	17.59000 +0.04	18.18	17.35	17.70	2,298,460
20 Nov 20	17.55000 +0.76	17.80	17.01	17.05	3,526,168
19 Nov 20	16.79000 +0.10	16.99	16.43	16.55	2,068,118
18 Nov 20	16.69000 -0.18	17.01	16.54	16.95	1,895,052
17 Nov 20	16.87000 +0.49	17.03	16.24	16.39	2,921,075
16 Nov 20	16.38000 +0.26	16.91	16.33	16.60	3,134,674
13 Nov 20	16.12000 +0.60	16.39	15.66	15.86	2,693,349
12 Nov 20	15.52000 +0.06	15.97	15.21	15.42	1,971,869
11 Nov 20	15.46000 -0.01	15.50	14.80	15.41	3,059,166
10 Nov 20	15.47000 -0.10	15.85	15.28	15.55	2,292,896
09 Nov 20	15.57000 +0.09	17.43	15.49	16.00	3,433,404
06 Nov 20	15.48000 +0.71	15.74	15.07	15.08	2,793,279
05 Nov 20	14.77000 +0.07	15.09	14.73	14.97	2,868,175
04 Nov 20	14.70000 -0.66	15.40	14.35	15.36	2,111,812
03 Nov 20	15.36000 +0.31	15.45	14.91	15.27	2,332,465
02 Nov 20	15.05000 -0.26	15.39	14.92	15.20	1,931,531
30 Oct 20	15.31000 +0.66	15.38	14.36	14.59	2,979,338
29 Oct 20	14.65000 +0.55	15.08	14.20	14.55	3,958,516
28 Oct 20	14.10000 -0.10	14.32	13.76	13.84	6,275,368
27 Oct 20	14.20000 +0.02	14.30	14.00	14.11	1,717,060
26 Oct 20	14.18000 -0.28	14.52	13.97	14.00	2,313,056
23 Oct 20	14.46000 +0.25	14.48	14.01	14.25	2,008,279
22 Oct 20	14.21000 +0.21	14.24	13.78	13.83	3,010,663
21 Oct 20	14.00000 +0.85	14.33	13.30	13.30	3,541,665
20 Oct 20	13.15000 +0.96	13.39	12.40	12.42	3,541,301
19 Oct 20	12.19000 -0.19	12.85	12.17	12.42	2,282,525
16 Oct 20	12.38000 -0.27	12.63	12.29	12.63	988,621
15 Oct 20	12.65000 +0.33	12.69	12.06	12.10	1,707,873
14 Oct 20	12.32000 +0.00	12.41	12.04	12.36	1,459,819
13 Oct 20	12.32000 -0.42	12.71	12.28	12.53	1,694,901
09 Oct 20	12.74000 +0.74	12.78	12.30	12.30	2,853,026
08 Oct 20	12.00000 +0.07	12.13	11.91	12.05	1,603,079
07 Oct 20	11.93000 +0.59	12.05	11.56	11.60	2,771,988
06 Oct 20	11.34000 -0.59	12.00	11.26	12.00	2,400,385
05 Oct 20	11.93000 +0.36	12.08	11.58	11.60	1,745,665
02 Oct 20	11.57000 -0.11	11.73	11.40	11.44	2,094,026
01 Oct 20	11.68000 -0.19	11.83	11.41	11.66	2,338,476
30 Sep 20	11.87000 +0.11	12.14	11.69	11.84	3,017,550
29 Sep 20	11.76000 -0.11	12.03	11.43	11.78	2,179,816
28 Sep 20	11.87000 +0.23	11.93	11.55	11.86	3,403,010
25 Sep 20	11.64000 +0.03	11.67	11.25	11.43	3,700,810
24 Sep 20	11.61000 -0.07	11.88	11.35	11.62	4,010,495
23 Sep 20	11.68000 -1.22	12.92	11.62	12.91	5,195,756
22 Sep 20	12.90000 -0.43	13.75	12.75	13.69	3,628,933
21 Sep 20	13.33000 -1.28	14.23	13.22	14.15	2,684,534
18 Sep 20	14.61000 +0.35	14.85	13.84	14.27	15,249,770
17 Sep 20	14.26000 -0.02	14.38	13.65	13.92	2,621,156
16 Sep 20	14.28000 +1.19	14.42	13.38	13.47	5,129,926
15 Sep 20	13.09000 +0.44	13.42	12.80	12.91	3,236,961
14 Sep 20	12.65000 -0.07	12.90	12.35	12.89	3,031,168
11 Sep 20	12.72000 +0.03	13.15	12.46	12.87	3,288,645
10 Sep 20	12.69000 -0.17	13.05	12.53	12.93	1,406,293
09 Sep 20	12.86000 +0.41	12.98	12.70	12.70	1,686,590
08 Sep 20	12.45000 -0.48	12.56	12.16	12.51	2,572,595
04 Sep 20	12.93000 +0.17	13.36	12.49	12.97	3,653,308
03 Sep 20	12.76000 -0.62	13.16	12.36	13.06	3,298,213
02 Sep 20	13.38000 -0.15	13.65	12.99	13.56	2,138,031
01 Sep 20	13.53000 +0.62	13.55	12.70	13.00	2,556,779
31 Aug 20	12.91000 -0.16	13.21	12.89	13.15	3,074,565
28 Aug 20	13.07000 +0.38	13.19	12.70	12.82	3,116,809
27 Aug 20	12.69000 +0.27	12.85	12.11	12.51	2,298,099
26 Aug 20	12.42000 +0.32	12.49	12.05	12.21	1,944,237
25 Aug 20	12.10000 -0.16	12.32	11.78	12.15	1,808,891
24 Aug 20	12.26000 -0.13	12.68	12.12	12.60	2,047,272
21 Aug 20	12.39000 -0.51	12.70	12.36	12.60	1,977,234
20 Aug 20	12.90000 -0.59	13.37	12.71	13.35	2,991,343
19 Aug 20	13.49000 +0.82	13.64	12.77	12.87	5,111,459
18 Aug 20	12.67000 +0.27	13.00	12.48	12.73	2,297,573
17 Aug 20	12.40000 +0.30	12.69	12.26	12.31	1,650,918
14 Aug 20	12.10000 +0.19	12.10	11.87	11.96	1,076,179
13 Aug 20	11.91000 -0.18	12.11	11.81	11.96	1,914,575
12 Aug 20	12.09000 +0.18	12.34	12.08	12.14	1,514,991
11 Aug 20	11.91000 -0.16	12.35	11.88	12.10	2,383,246
10 Aug 20	12.07000 +0.18	12.43	11.95	12.18	1,775,725
07 Aug 20	11.89000 -1.03	12.75	11.70	12.75	3,259,352
06 Aug 20	12.92000 +0.27	12.93	12.46	12.53	2,024,637
05 Aug 20	12.65000 +0.92	12.71	12.01	12.01	3,015,487
04 Aug 20	11.73000 +0.41	11.84	11.32	11.48	3,083,184
31 Jul 20	11.32000 -0.04	11.49	11.21	11.41	3,286,192
30 Jul 20	11.36000 -0.66	11.83	11.31	11.75	2,755,942
29 Jul 20	12.02000 -0.03	12.31	11.72	12.26	2,462,193
28 Jul 20	12.05000 +0.19	12.18	11.65	11.68	2,349,213
27 Jul 20	11.86000 -0.20	12.33	11.84	12.06	3,020,755
24 Jul 20	12.06000 -0.13	12.17	11.61	12.05	3,887,414
23 Jul 20	12.19000 -0.06	12.67	12.15	12.29	2,474,995
22 Jul 20	12.25000 -0.33	12.50	12.21	12.45	3,492,091
21 Jul 20	12.58000 -0.42	13.30	12.56	13.22	5,153,088
20 Jul 20	13.00000 -0.46	13.37	12.65	13.10	3,598,230
17 Jul 20	13.46000 +0.14	13.63	13.17	13.39	2,717,689
16 Jul 20	13.32000 -0.56	13.80	13.21	13.61	3,023,529
15 Jul 20	13.88000 -0.09	14.07	13.40	13.98	3,514,842
14 Jul 20	13.97000 +0.34	13.98	12.94	13.22	5,657,119
13 Jul 20	13.63000 +0.18	14.12	13.43	13.88	5,185,247
10 Jul 20	13.45000 +0.83	13.49	12.73	12.73	4,601,839
09 Jul 20	12.62000 +0.45	12.72	12.22	12.35	4,545,233
08 Jul 20	12.17000 +0.83	12.25	11.35	11.43	3,589,636
07 Jul 20	11.34000 +0.09	11.76	11.15	11.15	3,262,293
06 Jul 20	11.25000 +0.59	11.31	10.81	10.85	2,955,608
03 Jul 20	10.66000 -0.04	10.67	10.41	10.63	562,338
02 Jul 20	10.70000 -0.12	11.33	10.67	11.09	4,131,900
30 Jun 20	10.82000 +0.64	11.00	10.10	10.15	3,839,699
29 Jun 20	10.18000 +0.29	10.38	9.93	10.01	1,912,892
26 Jun 20	9.89000 -0.12	10.18	9.73	10.02	2,143,140
25 Jun 20	10.01000 +0.34	10.04	9.50	9.52	2,317,173
24 Jun 20	9.67000 -0.33	9.81	9.08	9.79	4,873,348
23 Jun 20	10.00000 +0.44	10.27	9.71	9.75	3,337,299
22 Jun 20	9.56000 +0.27	9.78	9.42	9.51	2,488,966
19 Jun 20	9.29000 +0.43	9.73	9.06	9.06	10,581,780
18 Jun 20	8.86000 -0.25	9.13	8.81	8.90	2,967,613
17 Jun 20	9.11000 -0.06	9.26	8.94	9.25	2,061,396
16 Jun 20	9.17000 +0.47	9.37	8.96	9.09	4,650,993
15 Jun 20	8.70000 -0.09	8.80	8.02	8.23	2,965,119
12 Jun 20	8.79000 +0.14	9.06	8.70	8.95	3,539,147
11 Jun 20	8.65000 -1.24	9.35	8.39	9.28	4,840,558
10 Jun 20	9.89000 +0.21	10.27	9.77	9.98	3,585,965
09 Jun 20	9.68000 +0.17	9.81	9.33	9.38	2,777,914
08 Jun 20	9.51000 -0.01	9.79	9.25	9.76	2,622,118
05 Jun 20	9.52000 +0.98	9.78	9.21	9.35	5,105,023
04 Jun 20	8.54000 -0.41	8.98	8.52	8.86	3,054,191
03 Jun 20	8.95000 +0.06	9.48	8.94	9.15	3,908,607
02 Jun 20	8.89000 +0.40	9.08	8.55	8.64	2,447,732
01 Jun 20	8.49000 +0.42	8.69	8.00	8.10	2,905,408
29 May 20	8.07000 -0.15	8.21	7.85	8.19	9,973,071
28 May 20	8.22000 +0.00	8.43	8.15	8.40	1,749,910
27 May 20	8.22000 -0.11	8.49	8.10	8.35	2,082,448
26 May 20	8.33000 +0.44	8.50	8.11	8.15	2,828,824
25 May 20	7.89000 +0.02	8.09	7.79	8.00	825,588
22 May 20	7.87000 -0.33	8.17	7.70	8.17	2,351,535
21 May 20	8.20000 -0.43	8.72	8.12	8.60	2,218,464
20 May 20	8.63000 +0.27	8.73	8.43	8.59	1,942,620
19 May 20	8.36000 +0.79	8.64	7.87	8.15	4,638,475
15 May 20	7.57000 +0.17	7.88	7.34	7.40	3,459,965
14 May 20	7.40000 -0.61	7.89	7.39	7.80	3,094,547
13 May 20	8.01000 -0.24	8.26	7.84	8.18	2,424,307
12 May 20	8.25000 -0.36	8.77	8.24	8.69	2,166,118
11 May 20	8.61000 -0.28	8.90	8.58	8.65	2,527,142
08 May 20	8.89000 +0.34	8.90	8.64	8.77	1,699,836
07 May 20	8.55000 +0.50	8.69	8.18	8.30	2,817,664
06 May 20	8.05000 -0.12	8.32	8.02	8.32	1,428,233
05 May 20	8.17000 +0.02	8.45	8.13	8.40	1,640,056
04 May 20	8.15000 -0.11	8.26	7.91	8.19	3,521,086
01 May 20	8.26000 -0.24	8.41	8.01	8.27	2,626,591
30 Apr 20	8.50000 -0.57	8.98	8.44	8.90	4,979,111
29 Apr 20	9.07000 +0.55	9.58	8.79	8.80	3,981,737
28 Apr 20	8.52000 -0.12	8.88	8.29	8.80	3,203,836
27 Apr 20	8.64000 +0.09	8.78	8.33	8.64	2,793,626
24 Apr 20	8.55000 +0.65	8.64	7.85	8.00	3,285,771
23 Apr 20	7.90000 +0.13	8.16	7.74	7.87	2,537,900
22 Apr 20	7.77000 +0.63	7.95	7.43	7.44	3,510,685
21 Apr 20	7.14000 -0.26	7.20	6.86	6.90	3,772,576
20 Apr 20	7.40000 +0.26	7.54	6.76	6.90	4,141,422
17 Apr 20	7.14000 +0.15	7.35	7.07	7.30	4,277,102
16 Apr 20	6.99000 -0.19	7.25	6.83	7.23	3,023,279
15 Apr 20	7.18000 -0.47	7.35	7.03	7.25	2,485,941
14 Apr 20	7.65000 +0.17	7.83	7.30	7.54	3,654,452
13 Apr 20	7.48000 +0.16	7.76	7.20	7.50	2,243,108
09 Apr 20	7.32000 +0.16	7.61	7.18	7.20	5,308,464
08 Apr 20	7.16000 +0.51	7.20	6.42	6.70	6,502,591
07 Apr 20	6.65000 +0.10	6.98	6.35	6.93	9,732,158
06 Apr 20	6.55000 +0.43	6.79	6.39	6.68	6,670,815
03 Apr 20	6.12000 -0.34	6.45	6.07	6.45	4,492,583
02 Apr 20	6.46000 -0.05	6.78	6.20	6.57	5,725,706
01 Apr 20	6.51000 -0.68	7.21	6.48	6.87	3,251,614
31 Mar 20	7.19000 +0.20	7.66	7.13	7.25	4,264,875
30 Mar 20	6.99000 +0.40	7.09	6.48	6.63	3,284,575
27 Mar 20	6.59000 -0.49	6.78	6.42	6.56	4,973,120
26 Mar 20	7.08000 -0.04	7.47	6.99	7.18	5,027,180
25 Mar 20	7.12000 -0.03	8.11	6.89	7.18	4,444,987
24 Mar 20	7.15000 +2.11	7.23	5.32	5.56	7,953,270
23 Mar 20	5.04000 -0.28	5.39	4.71	5.28	4,507,640
20 Mar 20	5.32000 -0.83	6.47	5.07	6.42	11,230,830
19 Mar 20	6.15000 +0.35	6.79	5.60	5.85	4,797,550
18 Mar 20	5.80000 -1.19	7.00	5.50	6.39	5,248,519
17 Mar 20	6.99000 +0.56	7.30	5.92	6.40	4,437,946
16 Mar 20	6.43000 -0.37	6.61	5.80	6.00	4,810,734
13 Mar 20	6.80000 +0.83	7.09	6.11	7.07	6,727,543
12 Mar 20	5.97000 -1.09	6.46	5.51	6.10	5,697,467
11 Mar 20	7.06000 -0.92	7.54	7.00	7.52	4,681,804
10 Mar 20	7.98000 +1.01	8.06	7.23	7.80	4,822,195
09 Mar 20	6.97000 -1.99	7.98	6.60	7.89	5,292,849
06 Mar 20	8.96000 -0.65	9.45	8.70	9.20	3,410,157
05 Mar 20	9.61000 -0.29	9.82	9.42	9.53	2,359,882
04 Mar 20	9.90000 +0.22	10.14	9.81	10.05	2,219,754
03 Mar 20	9.68000 -0.37	10.15	9.49	10.01	4,112,538
02 Mar 20	10.05000 +0.13	10.19	9.65	10.19	2,435,951
28 Feb 20	9.92000 +0.16	9.96	8.99	9.18	4,945,469
27 Feb 20	9.76000 -0.42	10.05	9.35	9.88	1,772,195
26 Feb 20	10.18000 -0.16	10.65	10.08	10.48	2,689,355
25 Feb 20	10.34000 -0.58	10.93	10.26	10.92	2,979,642
24 Feb 20	10.92000 -0.69	11.03	9.93	10.51	2,721,147
21 Feb 20	11.61000 -0.43	12.00	11.47	11.88	2,192,785
20 Feb 20	12.04000 +0.11	12.20	11.78	11.78	1,594,669
19 Feb 20	11.93000 +0.13	11.95	11.74	11.86	1,574,925
18 Feb 20	11.80000 -0.38	12.00	11.70	11.90	1,821,689
14 Feb 20	12.18000 +0.31	12.41	11.92	12.01	2,174,719
13 Feb 20	11.87000 +0.05	12.03	11.49	11.58	1,678,756
12 Feb 20	11.82000 +0.09	12.12	11.68	12.08	1,834,237
11 Feb 20	11.73000 +0.42	12.11	11.57	11.60	2,315,059
10 Feb 20	11.31000 +0.16	11.35	10.90	11.05	1,526,752
07 Feb 20	11.15000 -0.57	11.53	10.86	11.53	2,718,040
06 Feb 20	11.72000 -0.08	12.02	11.61	11.88	1,325,601
05 Feb 20	11.80000 +0.07	12.27	11.72	12.12	2,694,179
04 Feb 20	11.73000 +1.13	11.85	10.98	11.00	4,859,445
03 Feb 20	10.60000 +0.24	10.68	10.30	10.43	3,306,993
31 Jan 20	10.36000 -0.65	10.89	10.19	10.83	4,152,225
30 Jan 20	11.01000 -0.47	11.33	10.72	11.25	4,295,230
29 Jan 20	11.48000 -0.31	11.88	11.37	11.81	1,719,863
28 Jan 20	11.79000 +0.51	11.90	11.14	11.36	3,919,371
27 Jan 20	11.28000 -0.76	11.67	11.00	11.67	4,040,035
24 Jan 20	12.04000 +0.03	12.20	11.90	12.02	3,106,419
23 Jan 20	12.01000 -0.55	12.28	11.74	12.25	3,113,659
22 Jan 20	12.56000 +0.42	12.77	12.26	12.30	2,884,281
21 Jan 20	12.14000 -0.95	12.93	12.10	12.84	4,155,631
20 Jan 20	13.09000 -0.10	13.19	12.89	13.10	719,513
17 Jan 20	13.19000 +0.40	13.27	12.79	12.85	2,716,076
16 Jan 20	12.79000 -0.24	13.39	12.66	13.21	2,708,342
15 Jan 20	13.03000 -0.07	13.18	12.88	12.96	1,144,758
14 Jan 20	13.10000 -0.18	13.38	12.99	13.22	1,978,482
13 Jan 20	13.28000 +0.64	13.44	12.64	12.75	3,290,184
10 Jan 20	12.64000 +0.57	12.96	12.14	12.18	3,752,455
09 Jan 20	12.07000 -0.36	12.61	11.95	12.61	3,084,253
08 Jan 20	12.43000 -0.53	13.15	12.35	13.12	3,952,826
07 Jan 20	12.96000 +0.56	13.16	12.41	12.42	2,761,782
06 Jan 20	12.40000 -0.03	12.46	11.85	12.18	1,897,458
03 Jan 20	12.43000 -0.85	13.04	12.41	12.96	2,526,021
02 Jan 20	13.28000 +0.11	13.54	13.20	13.38	1,424,445
31 Dec 19	13.17000 -0.02	13.24	13.02	13.05	1,030,042
30 Dec 19	13.19000 +0.36	13.44	12.77	12.87	1,409,834
27 Dec 19	12.83000 +0.08	13.06	12.69	12.88	2,290,379
24 Dec 19	12.75000 +0.00	12.94	12.66	12.76	2,295,032
23 Dec 19	12.75000 -0.06	12.99	12.65	12.90	1,788,495
20 Dec 19	12.81000 -0.57	13.29	12.65	13.03	6,101,265
19 Dec 19	13.38000 -0.02	13.51	13.28	13.35	1,913,197
18 Dec 19	13.40000 -0.34	13.76	13.27	13.69	2,559,666
17 Dec 19	13.74000 +0.27	13.85	13.23	13.49	4,291,422
16 Dec 19	13.47000 -0.09	13.89	13.39	13.85	3,439,968
13 Dec 19	13.56000 -0.40	14.03	13.35	13.90	4,047,023
12 Dec 19	13.96000 +0.36	14.10	13.41	13.48	5,609,654
11 Dec 19	13.60000 +0.45	13.72	13.21	13.45	4,219,606
10 Dec 19	13.15000 -0.37	13.48	13.04	13.40	3,785,035
09 Dec 19	13.52000 +0.56	13.61	13.25	13.25	4,477,589
06 Dec 19	12.96000 +0.71	13.13	12.45	12.47	3,399,789
05 Dec 19	12.25000 +0.08	12.30	11.97	12.15	3,083,669
04 Dec 19	12.17000 +0.71	12.25	11.73	11.76	3,754,492
03 Dec 19	11.46000 -0.75	12.10	11.43	11.99	3,512,781
02 Dec 19	12.21000 +0.06	12.27	11.97	12.16	2,203,103
29 Nov 19	12.15000 -0.18	12.39	12.11	12.22	3,834,502
28 Nov 19	12.33000 -0.02	12.38	12.21	12.25	302,573
27 Nov 19	12.35000 -0.06	12.47	11.86	12.44	3,239,262
26 Nov 19	12.41000 -0.17	12.59	12.25	12.57	2,885,685
25 Nov 19	12.58000 +0.22	12.60	12.37	12.45	2,736,733
22 Nov 19	12.36000 +0.25	12.45	12.12	12.31	2,973,300
21 Nov 19	12.11000 +0.31	12.24	11.86	11.86	1,982,543
20 Nov 19	11.80000 -0.22	12.08	11.72	11.93	1,632,353
19 Nov 19	12.02000 -0.11	12.54	11.98	12.49	1,785,482
18 Nov 19	12.13000 +0.12	12.19	11.76	11.82	1,557,052
15 Nov 19	12.01000 +0.53	12.06	11.60	11.60	2,960,431
14 Nov 19	11.48000 -0.04	11.80	11.31	11.57	1,252,138
13 Nov 19	11.52000 -0.39	11.96	11.51	11.67	1,513,356
12 Nov 19	11.91000 -0.28	12.27	11.80	12.20	3,461,437
11 Nov 19	12.19000 -0.42	12.41	12.12	12.40	1,269,865
08 Nov 19	12.61000 -0.16	12.71	12.42	12.52	1,371,652
07 Nov 19	12.77000 +0.52	12.93	12.56	12.65	3,655,962
06 Nov 19	12.25000 -0.65	12.87	12.25	12.86	3,469,572
05 Nov 19	12.90000 +0.39	13.37	12.65	12.85	4,724,666
04 Nov 19	12.51000 +0.78	12.70	11.86	12.10	4,834,448
01 Nov 19	11.73000 +0.60	11.81	11.28	11.35	4,158,973
31 Oct 19	11.13000 -0.57	11.77	10.89	11.70	4,638,512
30 Oct 19	11.70000 +0.06	11.80	11.24	11.71	4,249,141
29 Oct 19	11.64000 +0.42	11.88	10.93	11.03	5,021,909
28 Oct 19	11.22000 +0.23	11.29	10.98	10.98	1,601,680
25 Oct 19	10.99000 +0.23	11.13	10.69	10.69	1,718,965
24 Oct 19	10.76000 -0.24	11.30	10.54	11.22	2,024,009
23 Oct 19	11.00000 +0.07	11.20	10.76	11.17	2,525,810
22 Oct 19	10.93000 -0.11	11.27	10.88	11.03	1,588,893
21 Oct 19	11.04000 -0.04	11.50	11.00	11.33	3,261,011
18 Oct 19	11.08000 -0.02	11.46	10.97	11.45	4,558,109
17 Oct 19	11.10000 +1.13	11.68	10.69	10.75	6,160,702
16 Oct 19	9.97000 +0.09	10.01	9.71	9.85	2,391,723
15 Oct 19	9.88000 -0.31	9.99	9.56	9.93	3,554,035
11 Oct 19	10.19000 +0.55	10.54	9.70	9.74	8,406,734
10 Oct 19	9.64000 +0.23	9.75	9.46	9.65	3,309,897
09 Oct 19	9.41000 -0.07	9.67	9.35	9.60	3,611,459
08 Oct 19	9.48000 -0.14	9.54	9.34	9.52	3,105,418
07 Oct 19	9.62000 -0.05	9.77	9.59	9.73	4,149,019
04 Oct 19	9.67000 -0.14	9.90	9.55	9.75	3,997,099
03 Oct 19	9.81000 -0.15	9.98	9.71	9.79	5,795,556
02 Oct 19	9.96000 -0.83	10.57	9.92	10.53	4,408,902
01 Oct 19	10.79000 -0.34	11.22	10.40	10.79	4,562,679
30 Sep 19	11.13000 +0.30	11.23	10.79	10.89	3,746,547
27 Sep 19	10.83000 +0.46	11.21	10.57	10.61	5,003,521
26 Sep 19	10.37000 -1.22	11.68	10.27	11.64	5,299,439
25 Sep 19	11.59000 +0.03	11.87	10.95	11.40	2,434,125
24 Sep 19	11.56000 +0.53	11.58	10.99	11.04	4,999,123
23 Sep 19	11.03000 -1.18	11.29	10.59	11.07	6,479,054
20 Sep 19	12.21000 +1.01	12.72	11.63	11.67	12,197,820
19 Sep 19	11.20000 +1.05	11.66	10.16	10.18	7,390,072
18 Sep 19	10.15000 -0.45	10.57	9.96	10.54	4,358,917
17 Sep 19	10.60000 +0.05	10.60	10.25	10.33	2,600,531
16 Sep 19	10.55000 -0.45	10.75	10.40	10.60	2,989,566
13 Sep 19	11.00000 +0.97	11.12	10.38	10.49	7,969,709
12 Sep 19	10.03000 +0.79	10.38	9.24	9.25	11,780,050
11 Sep 19	9.24000 -0.16	9.65	9.16	9.53	3,524,273
10 Sep 19	9.40000 +0.16	9.60	9.06	9.22	2,779,940
09 Sep 19	9.24000 +0.19	9.34	9.05	9.06	4,991,933
06 Sep 19	9.05000 -0.25	9.40	9.02	9.40	1,779,176
05 Sep 19	9.30000 +0.61	9.38	8.90	8.95	4,893,402
04 Sep 19	8.69000 +0.52	8.82	8.38	8.40	3,519,236
03 Sep 19	8.17000 +0.01	8.22	7.86	7.98	3,231,144
30 Aug 19	8.16000 +0.17	8.22	7.97	8.09	2,851,227
29 Aug 19	7.99000 +0.00	8.40	7.97	8.18	3,106,014
28 Aug 19	7.99000 +0.10	8.03	7.85	7.87	4,130,551
27 Aug 19	7.89000 -0.28	8.32	7.84	8.23	3,065,250
26 Aug 19	8.17000 -0.24	8.65	8.09	8.53	2,421,305
23 Aug 19	8.41000 -0.39	8.97	8.36	8.77	2,293,912
22 Aug 19	8.80000 -0.15	9.00	8.78	8.98	1,491,973
21 Aug 19	8.95000 -0.01	9.22	8.90	9.05	1,866,757
20 Aug 19	8.96000 -0.20	9.07	8.90	9.04	1,849,544
19 Aug 19	9.16000 +0.72	9.20	8.60	8.74	2,422,507
16 Aug 19	8.44000 -0.19	8.75	8.31	8.74	1,710,246
15 Aug 19	8.63000 -0.33	9.02	8.49	8.98	2,807,805
14 Aug 19	8.96000 -0.74	9.47	8.92	9.39	3,956,731
13 Aug 19	9.70000 +0.11	9.94	9.52	9.57	3,035,696
12 Aug 19	9.59000 +0.01	9.70	9.42	9.60	3,653,554
09 Aug 19	9.58000 -0.72	10.24	9.54	10.11	5,248,306
08 Aug 19	10.30000 +0.26	10.38	10.15	10.18	3,692,817
07 Aug 19	10.04000 -0.10	10.12	9.74	10.00	4,078,041
06 Aug 19	10.14000 -0.35	10.32	9.83	10.29	3,816,602
02 Aug 19	10.49000 -0.25	10.63	10.29	10.63	4,022,420
01 Aug 19	10.74000 -1.42	11.96	10.62	11.91	4,221,601
31 Jul 19	12.16000 +0.03	12.19	11.83	11.86	2,544,283
30 Jul 19	12.13000 -0.11	12.21	11.68	11.86	4,544,089
29 Jul 19	12.24000 -0.27	12.64	11.99	12.45	2,125,261
26 Jul 19	12.51000 +0.08	12.63	12.40	12.43	916,879
25 Jul 19	12.43000 -0.45	13.01	12.34	12.98	2,014,570
24 Jul 19	12.88000 -0.07	13.00	12.69	12.80	2,379,829
23 Jul 19	12.95000 -0.10	13.19	12.84	13.10	2,146,302
22 Jul 19	13.05000 -0.26	13.35	13.02	13.16	2,460,777
19 Jul 19	13.31000 +0.79	13.49	12.97	12.97	3,171,829
18 Jul 19	12.52000 +0.13	12.59	12.26	12.33	2,239,317
17 Jul 19	12.39000 -0.30	12.60	12.25	12.51	2,730,087
16 Jul 19	12.69000 +0.74	12.74	11.80	11.81	3,519,555
15 Jul 19	11.95000 +0.52	11.97	11.56	11.56	1,950,278
12 Jul 19	11.43000 +0.04	11.45	11.24	11.32	1,397,705
11 Jul 19	11.39000 +0.31	11.47	10.93	10.93	2,460,777
10 Jul 19	11.08000 +0.28	11.10	10.81	11.03	2,834,560
09 Jul 19	10.80000 -0.75	11.35	10.39	11.35	4,335,732
08 Jul 19	11.55000 -0.22	11.76	11.52	11.67	1,663,296
05 Jul 19	11.77000 -0.32	12.05	11.55	11.90	2,769,383
04 Jul 19	12.09000 -0.08	12.20	12.03	12.03	523,988
03 Jul 19	12.17000 -0.18	12.47	12.10	12.42	984,627
02 Jul 19	12.35000 -0.09	12.37	11.92	12.29	2,865,693
28 Jun 19	12.44000 +0.18	12.47	12.21	12.33	1,629,293
27 Jun 19	12.26000 -0.16	12.50	12.22	12.45	2,019,121
26 Jun 19	12.42000 +0.02	12.52	12.03	12.33	2,201,775
25 Jun 19	12.40000 +0.06	12.63	12.29	12.50	3,014,095
24 Jun 19	12.34000 +0.39	12.38	11.93	12.11	2,373,057
21 Jun 19	11.95000 +0.09	12.09	11.80	11.88	5,158,526
20 Jun 19	11.86000 +0.65	11.93	11.50	11.61	3,502,904
19 Jun 19	11.21000 -0.22	11.52	10.98	11.43	2,656,380
18 Jun 19	11.43000 +0.31	11.71	11.30	11.43	2,824,652
17 Jun 19	11.12000 -0.03	11.18	10.77	11.12	1,838,270
14 Jun 19	11.15000 +0.09	11.25	10.82	10.96	1,083,898
13 Jun 19	11.06000 +0.05	11.22	10.83	11.19	1,551,469
12 Jun 19	11.01000 -0.08	11.12	10.69	11.01	1,774,256
11 Jun 19	11.09000 +0.32	11.41	11.05	11.06	2,110,921
10 Jun 19	10.77000 +0.08	10.94	10.69	10.75	1,722,546
07 Jun 19	10.69000 +0.19	10.73	10.28	10.28	1,707,748
06 Jun 19	10.50000 +0.21	10.51	10.20	10.34	1,679,406
05 Jun 19	10.29000 -0.30	10.47	10.25	10.38	3,039,383
04 Jun 19	10.59000 +0.49	10.60	10.03	10.07	2,871,893
03 Jun 19	10.10000 +0.26	10.13	9.77	9.85	2,983,472
31 May 19	9.84000 -0.17	10.10	9.79	9.95	7,519,903
30 May 19	10.01000 +0.08	10.03	9.77	9.90	4,786,403
29 May 19	9.93000 -0.04	9.94	9.68	9.80	2,692,554
28 May 19	9.97000 -0.05	10.18	9.95	10.02	2,549,455
27 May 19	10.02000 +0.20	10.03	9.78	9.84	1,164,773
24 May 19	9.82000 -0.03	10.39	9.74	10.13	3,799,791
23 May 19	9.85000 +0.02	10.18	9.55	9.55	6,822,404
22 May 19	9.83000 -1.17	10.83	9.76	10.82	8,895,438
21 May 19	11.00000 -0.85	11.54	10.72	11.50	6,097,283
17 May 19	11.85000 -0.16	12.17	11.78	11.90	2,790,030
16 May 19	12.01000 +0.43	12.09	11.57	11.70	2,589,276
15 May 19	11.58000 -0.32	11.90	11.50	11.82	2,268,452
14 May 19	11.90000 +0.16	12.05	11.78	11.99	2,284,620
13 May 19	11.74000 -0.71	12.02	11.64	12.00	3,231,549
10 May 19	12.45000 -0.02	12.56	12.10	12.44	2,893,882
09 May 19	12.47000 -0.17	12.53	12.16	12.31	3,107,400
08 May 19	12.64000 +0.48	12.72	12.12	12.18	2,852,713
07 May 19	12.16000 -0.76	12.72	12.00	12.72	4,152,269
06 May 19	12.92000 -0.38	13.16	12.52	12.52	2,404,544
03 May 19	13.30000 +0.41	13.43	12.91	13.25	2,473,080
02 May 19	12.89000 -0.28	13.07	12.53	13.03	3,603,324
01 May 19	13.17000 -0.98	13.94	13.12	13.84	3,530,208
30 Apr 19	14.15000 -0.44	14.61	13.90	14.60	4,470,428
29 Apr 19	14.59000 -0.45	14.96	14.50	14.75	2,225,143
26 Apr 19	15.04000 +0.39	15.05	14.60	14.65	1,780,134
25 Apr 19	14.65000 -0.82	15.31	14.64	15.30	3,403,787
24 Apr 19	15.47000 -0.11	15.78	15.27	15.27	2,126,906
23 Apr 19	15.58000 -0.05	15.69	15.28	15.44	1,963,941
22 Apr 19	15.63000 -0.30	15.85	15.30	15.83	1,099,776
18 Apr 19	15.93000 -0.43	16.35	15.81	16.24	2,403,439
17 Apr 19	16.36000 +0.35	16.63	16.14	16.23	2,433,897
16 Apr 19	16.01000 +0.28	16.04	15.67	15.67	1,684,357
15 Apr 19	15.73000 -0.03	15.84	15.30	15.54	2,391,737
12 Apr 19	15.76000 -0.02	16.35	15.70	16.10	2,675,745
11 Apr 19	15.78000 +0.13	15.93	15.59	15.72	2,034,386
10 Apr 19	15.65000 -0.20	16.04	15.53	15.81	2,128,059
09 Apr 19	15.85000 +0.00	15.90	15.49	15.88	1,551,869
08 Apr 19	15.85000 +0.08	16.08	15.76	15.96	2,978,780
05 Apr 19	15.77000 +0.05	15.79	15.37	15.61	1,755,317
04 Apr 19	15.72000 +0.09	15.80	15.26	15.45	2,057,983
03 Apr 19	15.63000 +0.23	16.00	15.52	15.70	2,909,040
02 Apr 19	15.40000 -0.15	15.56	15.10	15.42	1,715,457
01 Apr 19	15.55000 +0.40	15.69	15.40	15.40	2,522,915
29 Mar 19	15.15000 +0.41	15.25	14.90	15.25	3,621,054
28 Mar 19	14.74000 -0.02	14.82	14.53	14.75	1,541,856
27 Mar 19	14.76000 +0.06	14.81	14.62	14.72	2,034,874
26 Mar 19	14.70000 +0.60	14.73	14.16	14.49	2,561,706
25 Mar 19	14.10000 +0.00	14.26	13.84	14.04	4,279,782
22 Mar 19	14.10000 -0.76	14.69	13.92	14.55	5,526,609
21 Mar 19	14.86000 +0.13	15.10	14.57	14.57	2,193,425
20 Mar 19	14.73000 +0.04	14.83	14.39	14.55	2,173,071
19 Mar 19	14.69000 +0.05	14.92	14.60	14.92	1,418,300
18 Mar 19	14.64000 +0.08	14.94	14.50	14.77	1,849,184
15 Mar 19	14.56000 +0.31	14.67	14.17	14.18	6,404,742
14 Mar 19	14.25000 -0.50	14.57	14.19	14.54	1,740,115
13 Mar 19	14.75000 -0.01	15.05	14.64	15.01	1,489,349
12 Mar 19	14.76000 +0.32	14.78	14.55	14.74	1,931,040
11 Mar 19	14.44000 +0.40	14.49	14.09	14.09	1,756,020
08 Mar 19	14.04000 -0.52	14.26	13.87	14.20	2,854,739
07 Mar 19	14.56000 -0.38	15.00	14.41	15.00	2,205,374
06 Mar 19	14.94000 -0.02	15.47	14.82	15.07	3,416,475
05 Mar 19	14.96000 -0.10	15.30	14.72	15.28	2,037,562
04 Mar 19	15.06000 -0.13	15.58	14.78	15.21	2,372,252
01 Mar 19	15.19000 +0.10	15.44	15.00	15.26	2,093,393
28 Feb 19	15.09000 -0.37	15.52	15.07	15.32	2,477,295
27 Feb 19	15.46000 -0.44	16.09	15.34	16.05	2,898,557
26 Feb 19	15.90000 -0.26	16.25	15.89	16.03	2,198,859
25 Feb 19	16.16000 +0.76	16.38	15.39	15.50	4,852,557
22 Feb 19	15.40000 +0.62	15.42	15.01	15.11	2,890,071
21 Feb 19	14.78000 +0.13	14.99	14.50	14.54	2,488,542
20 Feb 19	14.65000 +0.46	14.89	14.33	14.38	4,168,189
19 Feb 19	14.19000 +0.18	14.65	14.04	14.20	4,163,110
15 Feb 19	14.01000 +0.08	14.07	13.43	14.05	3,619,674
14 Feb 19	13.93000 +0.13	14.12	13.75	13.95	1,988,028
13 Feb 19	13.80000 -0.03	14.18	13.75	13.98	1,970,574
12 Feb 19	13.83000 +0.11	13.95	13.52	13.55	2,159,301
11 Feb 19	13.72000 +0.00	13.98	13.32	13.35	2,402,845
08 Feb 19	13.72000 -0.77	14.42	13.54	14.42	4,704,751
07 Feb 19	14.49000 +0.01	14.97	14.44	14.55	2,850,527
06 Feb 19	14.48000 +0.24	14.71	14.29	14.48	2,206,096
05 Feb 19	14.24000 -0.27	14.70	14.08	14.55	2,238,959
04 Feb 19	14.51000 -0.31	14.80	14.32	14.80	3,549,438
01 Feb 19	14.82000 -0.39	15.28	14.59	15.15	3,127,017
31 Jan 19	15.21000 +0.98	15.39	14.41	14.49	8,419,696
30 Jan 19	14.23000 +0.52	14.43	13.92	14.00	4,335,597
29 Jan 19	13.71000 +0.68	13.75	13.04	13.24	3,599,416
28 Jan 19	13.03000 -0.06	13.14	12.85	12.87	2,065,772
25 Jan 19	13.09000 +0.58	13.15	12.84	13.00	3,486,841
24 Jan 19	12.51000 -0.01	12.73	12.12	12.47	2,478,926
23 Jan 19	12.52000 -0.09	13.31	12.38	12.81	3,591,762
22 Jan 19	12.61000 -0.14	12.63	12.28	12.50	2,605,011
21 Jan 19	12.75000 +0.05	12.90	12.59	12.74	822,153
18 Jan 19	12.70000 -0.16	13.20	12.65	13.13	4,275,606
17 Jan 19	12.86000 +0.29	12.90	11.75	12.44	4,990,286
16 Jan 19	12.57000 +1.62	12.62	11.28	11.32	5,243,009
15 Jan 19	10.95000 -0.08	11.24	10.89	11.19	2,393,703
14 Jan 19	11.03000 -0.16	11.29	10.94	10.97	1,599,426
11 Jan 19	11.19000 +0.20	11.37	10.93	11.00	2,579,526
10 Jan 19	10.99000 -0.29	11.15	10.88	11.07	2,108,696
09 Jan 19	11.28000 +0.45	11.56	11.04	11.04	4,404,698
08 Jan 19	10.83000 +0.84	11.04	10.05	10.05	5,267,618
07 Jan 19	9.99000 -0.33	10.41	9.94	10.33	4,422,409
04 Jan 19	10.32000 +0.71	10.48	9.75	10.06	4,857,854
03 Jan 19	9.61000 -0.95	10.50	9.45	10.44	4,021,985
02 Jan 19	10.56000 -0.48	10.86	10.43	10.67	2,453,538
31 Dec 18	11.04000 +0.27	11.05	10.62	10.91	1,602,773
28 Dec 18	10.77000 -0.30	11.37	10.64	11.20	2,531,110
27 Dec 18	11.07000 +0.37	11.07	10.57	10.70	2,277,550
24 Dec 18	10.70000 +0.35	10.80	10.21	10.25	1,121,200
21 Dec 18	10.35000 -0.06	10.58	10.09	10.55	7,075,141
20 Dec 18	10.41000 +0.21	10.55	9.84	10.35	2,739,675
19 Dec 18	10.20000 -0.85	11.52	10.11	11.31	4,331,475
18 Dec 18	11.05000 +0.08	11.23	10.82	10.86	5,446,932
17 Dec 18	10.97000 -0.73	11.89	10.90	11.78	2,880,432
14 Dec 18	11.70000 -0.69	12.35	11.64	11.98	2,609,243
13 Dec 18	12.39000 -0.08	13.03	11.97	13.03	2,160,556
12 Dec 18	12.47000 +0.00	13.24	12.44	12.70	4,079,263
11 Dec 18	12.47000 +0.61	12.61	11.82	12.23	4,311,225
10 Dec 18	11.86000 -0.23	12.05	11.36	11.89	2,931,248
07 Dec 18	12.09000 -0.01	12.47	11.90	12.30	2,294,897
06 Dec 18	12.10000 -0.74	12.29	11.49	12.21	4,367,990
05 Dec 18	12.84000 -0.04	13.21	12.51	13.04	1,414,877
04 Dec 18	12.88000 -0.71	13.51	12.85	13.38	3,599,933
03 Dec 18	13.59000 +1.39	13.90	12.64	12.94	4,006,892
30 Nov 18	12.20000 +0.06	12.27	11.77	11.97	3,187,676
29 Nov 18	12.14000 -0.16	12.93	12.09	12.30	2,333,150
28 Nov 18	12.30000 +0.69	12.31	11.27	12.00	3,305,821
27 Nov 18	11.61000 -0.23	11.69	11.15	11.61	2,751,909
26 Nov 18	11.84000 +0.04	12.23	11.63	11.66	2,108,514
23 Nov 18	11.80000 -0.65	12.13	11.44	12.08	2,661,413
22 Nov 18	12.45000 -0.37	12.71	12.21	12.64	976,459
21 Nov 18	12.82000 +1.31	12.91	11.68	11.70	3,442,329
20 Nov 18	11.51000 -0.87	12.14	11.28	12.14	4,923,355
19 Nov 18	12.38000 -0.19	13.25	12.28	12.85	3,387,748
16 Nov 18	12.57000 -0.41	12.99	12.36	12.86	3,106,154
15 Nov 18	12.98000 +0.95	13.17	12.13	12.29	4,040,265
14 Nov 18	12.03000 +0.16	12.13	11.65	11.79	1,954,369
13 Nov 18	11.87000 +0.23	12.17	11.63	11.80	3,140,462
12 Nov 18	11.64000 -0.33	12.00	11.58	12.00	2,493,285
09 Nov 18	11.97000 -0.99	12.40	11.88	12.35	2,764,043
08 Nov 18	12.96000 -0.03	13.09	12.68	13.01	1,704,047
07 Nov 18	12.99000 +0.23	13.09	12.52	13.04	2,719,081
06 Nov 18	12.76000 -0.29	13.14	12.65	12.72	2,690,279
05 Nov 18	13.05000 -0.44	13.59	12.91	13.38	2,275,328
02 Nov 18	13.49000 -0.08	14.20	13.22	14.18	4,473,779
01 Nov 18	13.57000 +0.43	13.89	12.69	13.20	4,269,876
31 Oct 18	13.14000 +1.41	13.17	11.93	11.93	5,628,092
30 Oct 18	11.73000 +0.63	12.22	10.81	10.82	5,566,009
29 Oct 18	11.10000 -0.60	12.25	10.84	12.20	3,493,748
26 Oct 18	11.70000 +0.77	11.75	10.55	10.69	4,085,733
25 Oct 18	10.93000 -0.40	11.61	10.90	11.55	3,955,665
24 Oct 18	11.33000 -1.14	12.54	11.25	12.44	4,074,361
23 Oct 18	12.47000 -0.36	12.51	11.84	12.47	3,279,581
22 Oct 18	12.83000 +0.05	13.07	12.65	13.00	2,192,216
19 Oct 18	12.78000 -0.16	13.09	12.63	13.05	2,758,809
18 Oct 18	12.94000 -0.64	13.52	12.92	13.46	3,344,992
17 Oct 18	13.58000 -0.42	14.21	13.50	14.21	2,750,468
16 Oct 18	14.00000 -0.06	14.29	13.83	14.25	2,507,853
15 Oct 18	14.06000 -0.46	14.83	14.01	14.83	2,080,462
12 Oct 18	14.52000 -0.17	15.42	14.44	15.10	2,685,904
11 Oct 18	14.69000 +0.32	14.89	14.08	14.54	3,212,532
10 Oct 18	14.37000 -0.10	14.60	14.03	14.25	4,348,696
09 Oct 18	14.47000 -0.13	14.66	14.08	14.59	3,026,834
05 Oct 18	14.60000 -0.32	14.92	14.42	14.77	2,144,650
04 Oct 18	14.92000 -0.07	15.20	14.70	15.19	4,707,516
03 Oct 18	14.99000 +0.25	15.06	14.42	14.76	2,724,774
02 Oct 18	14.74000 -0.01	15.28	14.60	14.84	2,901,469
01 Oct 18	14.75000 +0.04	15.03	14.12	14.32	3,355,562
28 Sep 18	14.71000 -0.76	15.65	14.58	15.62	4,849,852
27 Sep 18	15.47000 -0.60	16.14	15.32	15.77	2,750,355
26 Sep 18	16.07000 +0.35	16.31	15.24	15.54	4,197,750
25 Sep 18	15.72000 -0.24	16.67	14.88	16.43	7,312,721
24 Sep 18	15.96000 -1.22	17.36	15.89	17.36	2,374,227
21 Sep 18	17.18000 +0.20	17.76	16.97	17.35	4,993,534
20 Sep 18	16.98000 +0.14	17.67	16.90	17.25	2,810,636
19 Sep 18	16.84000 +0.70	17.03	16.24	16.29	2,978,277
18 Sep 18	16.14000 +0.86	16.28	15.62	15.68	2,832,233
17 Sep 18	15.28000 -0.06	15.53	15.21	15.41	1,374,096
14 Sep 18	15.34000 +0.00	15.54	15.22	15.43	2,131,201
13 Sep 18	15.34000 +0.08	15.84	15.06	15.60	2,476,635
12 Sep 18	15.26000 +0.56	15.95	14.50	14.73	3,744,033
11 Sep 18	14.70000 +0.16	14.73	13.77	14.20	2,283,914
10 Sep 18	14.54000 -0.04	14.69	14.38	14.69	1,621,082
07 Sep 18	14.58000 -0.17	14.84	14.05	14.57	3,339,896
06 Sep 18	14.75000 -0.30	15.49	14.73	15.36	2,295,537
05 Sep 18	15.05000 -0.24	15.38	14.79	15.37	3,550,672
04 Sep 18	15.29000 -1.08	15.68	15.11	15.65	3,840,992
31 Aug 18	16.37000 -0.33	16.80	16.19	16.49	2,224,447
30 Aug 18	16.70000 -0.90	17.34	16.60	17.30	2,349,221
29 Aug 18	17.60000 -0.13	17.76	17.39	17.73	1,730,820
28 Aug 18	17.73000 -0.11	18.49	17.55	18.06	1,602,638
27 Aug 18	17.84000 +0.25	18.13	17.60	17.60	1,480,264
24 Aug 18	17.59000 +0.67	17.99	17.30	17.40	1,688,070
23 Aug 18	16.92000 -0.49	17.46	16.84	17.32	1,652,969
22 Aug 18	17.41000 +0.01	17.68	17.33	17.46	1,768,657
21 Aug 18	17.40000 +0.35	17.79	17.00	17.10	1,746,481
20 Aug 18	17.05000 -0.13	17.71	16.95	17.32	1,919,162
17 Aug 18	17.18000 +0.19	17.20	16.66	17.01	2,071,442
16 Aug 18	16.99000 +0.79	17.11	16.60	16.60	2,372,395
15 Aug 18	16.20000 -1.30	16.93	15.67	16.86	4,987,284
14 Aug 18	17.50000 -0.62	17.99	17.39	17.80	2,559,737
13 Aug 18	18.12000 +0.05	18.25	17.93	18.02	1,562,999
10 Aug 18	18.07000 -0.47	18.23	17.76	18.18	2,030,793
09 Aug 18	18.54000 +0.31	18.72	18.17	18.39	2,317,851
08 Aug 18	18.23000 +0.00	18.45	17.88	18.30	1,580,266
07 Aug 18	18.23000 -0.45	19.02	18.17	18.90	3,088,160
03 Aug 18	18.68000 +0.02	19.04	18.45	18.66	1,364,095
02 Aug 18	18.66000 -0.02	18.85	18.20	18.42	1,594,019
01 Aug 18	18.68000 -1.61	19.53	18.67	19.46	3,353,486
31 Jul 18	20.29000 +1.16	20.63	19.00	19.01	4,612,005
30 Jul 18	19.13000 +0.08	19.30	18.98	19.05	2,088,666
27 Jul 18	19.05000 -0.21	19.44	18.89	19.30	1,833,900
26 Jul 18	19.26000 +0.23	19.27	18.76	18.95	1,950,470
25 Jul 18	19.03000 +0.15	19.07	18.49	18.84	1,860,854
24 Jul 18	18.88000 +1.03	19.19	18.49	18.49	3,565,826
23 Jul 18	17.85000 -0.05	18.36	17.82	17.90	1,860,166
20 Jul 18	17.90000 +0.21	18.24	17.87	18.00	2,462,094
19 Jul 18	17.69000 -1.43	18.50	17.56	18.49	4,279,045
18 Jul 18	19.12000 +0.43	19.17	18.44	18.77	3,077,488
17 Jul 18	18.69000 -0.02	19.05	18.50	18.63	2,086,555
16 Jul 18	18.71000 -0.15	18.97	18.36	18.45	1,442,532
13 Jul 18	18.86000 -0.11	19.02	18.70	18.83	1,690,188
12 Jul 18	18.97000 +0.58	19.47	18.57	18.74	3,655,011
11 Jul 18	18.39000 -1.40	18.98	18.19	18.87	5,311,214
10 Jul 18	19.79000 -0.21	20.00	19.43	19.77	1,933,965
09 Jul 18	20.00000 +1.14	20.04	18.94	19.18	2,825,860
06 Jul 18	18.86000 +0.28	19.05	18.26	18.40	1,688,420
05 Jul 18	18.58000 +0.17	18.64	17.97	18.05	2,104,378
04 Jul 18	18.41000 +0.16	18.41	17.53	18.20	1,254,122
03 Jul 18	18.25000 -1.12	19.76	18.18	19.55	2,207,287
29 Jun 18	19.37000 +1.17	19.96	19.00	19.00	5,686,619
28 Jun 18	18.20000 -0.88	18.80	17.70	18.73	5,077,086
27 Jun 18	19.08000 -0.74	19.94	18.98	19.92	2,347,792
26 Jun 18	19.82000 +0.42	20.06	19.33	19.42	4,132,688
25 Jun 18	19.40000 -0.92	20.19	18.91	20.13	3,868,663
22 Jun 18	20.32000 +0.05	20.73	20.12	20.68	1,838,932
21 Jun 18	20.27000 +0.04	20.54	19.80	20.14	2,242,676
20 Jun 18	20.23000 -0.15	20.67	20.00	20.57	2,026,393
19 Jun 18	20.38000 -0.60	20.60	19.36	20.34	2,908,457
18 Jun 18	20.98000 -0.09	21.29	20.68	20.89	1,650,292
15 Jun 18	21.07000 -0.88	21.65	20.62	21.53	4,423,441
14 Jun 18	21.95000 +0.17	22.06	21.52	22.00	2,265,574
13 Jun 18	21.78000 +0.24	21.84	21.50	21.57	1,177,439
12 Jun 18	21.54000 +0.23	21.55	21.12	21.12	1,166,455
11 Jun 18	21.31000 -0.52	21.89	21.20	21.82	1,859,845
08 Jun 18	21.83000 -0.08	21.87	21.32	21.83	1,726,650
07 Jun 18	21.91000 -0.91	23.05	21.28	22.53	3,180,017
06 Jun 18	22.82000 +1.51	22.85	21.37	21.80	2,556,822
05 Jun 18	21.31000 +0.60	22.00	20.98	21.00	3,015,873
04 Jun 18	20.71000 +0.39	20.90	20.50	20.71	1,252,994
01 Jun 18	20.32000 -0.03	20.76	19.90	20.70	2,049,690
31 May 18	20.35000 +0.56	20.53	19.71	19.79	2,895,527
30 May 18	19.79000 +0.78	19.85	19.00	19.26	2,208,162
29 May 18	19.01000 -0.90	20.06	19.00	19.83	2,368,061
28 May 18	19.91000 -0.08	20.40	19.78	20.02	309,801
25 May 18	19.99000 -0.81	20.69	19.80	20.46	1,870,936
24 May 18	20.80000 -0.37	21.21	20.74	21.19	2,055,637
23 May 18	21.17000 -0.73	21.48	20.79	21.27	2,170,252
22 May 18	21.90000 -0.04	22.36	21.82	22.05	2,870,171
18 May 18	21.94000 -0.09	22.03	21.70	21.78	1,814,489
17 May 18	22.03000 +0.03	22.27	21.63	21.91	1,760,772
16 May 18	22.00000 +1.04	22.14	20.96	21.00	3,778,697
15 May 18	20.96000 +0.14	20.97	20.31	20.63	1,461,750
14 May 18	20.82000 -0.01	20.99	20.54	20.93	1,768,330
11 May 18	20.83000 +0.41	20.88	20.38	20.53	2,369,680
10 May 18	20.42000 +0.50	20.75	20.22	20.34	1,735,497
09 May 18	19.92000 +0.62	20.12	19.40	19.60	2,103,886
08 May 18	19.30000 -0.44	19.60	19.02	19.55	1,800,759
07 May 18	19.74000 -0.32	20.51	19.47	20.16	2,615,088
04 May 18	20.06000 +0.43	20.10	19.29	19.30	1,192,744
03 May 18	19.63000 +0.50	19.68	18.84	19.39	1,981,136
02 May 18	19.13000 +0.41	19.80	18.76	18.77	3,117,193
01 May 18	18.72000 +0.22	18.75	17.79	18.07	1,831,025
30 Apr 18	18.50000 +0.65	18.89	17.45	17.94	3,030,760
27 Apr 18	17.85000 +0.38	18.04	16.98	16.98	3,426,785
26 Apr 18	17.47000 +0.45	17.50	16.92	17.36	1,940,259
25 Apr 18	17.02000 -0.71	17.79	16.90	17.73	2,115,328
24 Apr 18	17.73000 -0.13	18.27	17.29	18.07	1,790,909
23 Apr 18	17.86000 -0.98	18.50	17.80	18.32	1,845,634
20 Apr 18	18.84000 +0.12	19.07	18.71	18.89	1,578,451
19 Apr 18	18.72000 +0.13	18.85	18.29	18.47	1,901,368
18 Apr 18	18.59000 +1.16	18.87	18.00	18.00	3,014,408
17 Apr 18	17.43000 +0.70	17.47	16.73	16.75	1,968,629
16 Apr 18	16.73000 -0.34	17.29	16.60	17.29	1,850,047
13 Apr 18	17.07000 -0.55	17.93	16.98	17.89	2,212,444
12 Apr 18	17.62000 -0.23	17.78	17.26	17.55	1,532,211
11 Apr 18	17.85000 -0.20	18.08	17.68	17.85	1,526,203
10 Apr 18	18.05000 +0.96	18.12	17.35	17.54	2,582,060
09 Apr 18	17.09000 -0.18	17.72	16.99	17.45	2,129,151
06 Apr 18	17.27000 -0.74	17.94	17.19	17.59	2,782,565
05 Apr 18	18.01000 +0.14	18.34	17.81	18.24	2,268,345
04 Apr 18	17.87000 -0.39	18.05	17.13	17.50	1,938,825
03 Apr 18	18.26000 +0.08	18.31	17.84	18.23	2,085,385
02 Apr 18	18.18000 +0.09	18.42	17.89	18.06	1,779,883
29 Mar 18	18.09000 +1.42	18.13	16.69	16.70	3,648,054
28 Mar 18	16.67000 -1.26	17.90	16.64	17.78	3,316,955
27 Mar 18	17.93000 -0.23	18.35	17.82	18.25	3,519,647
26 Mar 18	18.16000 +0.80	18.24	17.08	17.09	2,279,295
23 Mar 18	17.36000 -0.44	17.77	17.18	17.63	2,434,306
22 Mar 18	17.80000 -0.85	18.52	17.77	18.05	3,351,926
21 Mar 18	18.65000 +0.65	18.74	16.32	16.98	11,418,990
20 Mar 18	18.00000 -2.54	20.64	17.78	20.61	9,506,067
19 Mar 18	20.54000 -0.65	20.87	20.14	20.74	2,031,253
16 Mar 18	21.19000 -0.25	21.53	21.14	21.45	5,861,335
15 Mar 18	21.44000 -0.23	21.65	21.26	21.46	1,892,092
14 Mar 18	21.67000 +0.11	22.00	21.14	21.90	2,587,250
13 Mar 18	21.56000 +0.54	21.73	20.95	21.13	2,294,564
12 Mar 18	21.02000 +0.73	21.08	20.23	20.39	2,696,686
09 Mar 18	20.29000 +0.43	20.59	20.00	20.00	1,957,007
08 Mar 18	19.86000 -0.72	20.57	19.23	20.56	4,734,181
07 Mar 18	20.58000 -0.22	20.87	20.41	20.55	3,172,758
06 Mar 18	20.80000 +0.10	21.65	20.75	21.10	2,546,262
05 Mar 18	20.70000 +0.33	20.82	19.93	20.16	1,795,204
02 Mar 18	20.37000 +0.09	20.48	19.93	20.20	2,183,482
01 Mar 18	20.28000 -0.63	20.75	19.95	20.75	3,160,476
28 Feb 18	20.91000 -0.48	21.32	20.69	21.23	3,607,698
27 Feb 18	21.39000 -0.05	21.54	20.77	20.97	3,551,979
26 Feb 18	21.44000 +0.34	21.48	21.08	21.15	1,899,802
23 Feb 18	21.10000 +0.46	21.22	20.33	20.62	2,535,040
22 Feb 18	20.64000 -0.06	20.90	20.58	20.76	2,843,704
21 Feb 18	20.70000 +0.11	20.92	20.48	20.63	3,279,749
20 Feb 18	20.59000 -0.22	20.85	20.02	20.11	2,355,594
16 Feb 18	20.81000 -0.58	21.30	20.53	20.87	4,550,818
15 Feb 18	21.39000 +0.30	21.71	20.60	21.12	4,042,679
14 Feb 18	21.09000 +0.87	21.20	19.74	19.80	5,365,208
13 Feb 18	20.22000 +1.45	20.31	18.75	18.78	6,571,850
12 Feb 18	18.77000 +1.09	18.88	17.20	17.45	7,044,920
09 Feb 18	17.68000 +0.57	17.75	16.83	16.97	3,946,376
08 Feb 18	17.11000 -0.53	17.78	16.92	17.52	4,990,816
07 Feb 18	17.64000 -0.61	18.25	17.40	17.88	3,283,429
06 Feb 18	18.25000 +0.58	18.27	17.27	17.54	3,004,106
05 Feb 18	17.67000 -0.14	18.54	17.50	17.66	3,704,326
02 Feb 18	17.81000 -0.62	18.39	17.78	18.34	3,229,543
01 Feb 18	18.43000 +0.09	18.75	17.79	18.15	3,145,900
31 Jan 18	18.34000 +0.17	18.49	17.98	18.38	3,297,582
30 Jan 18	18.17000 -0.33	18.38	18.12	18.37	3,709,248
29 Jan 18	18.50000 -0.48	18.72	18.36	18.72	4,179,645
26 Jan 18	18.98000 -0.03	19.14	18.56	19.07	3,051,739
25 Jan 18	19.01000 +0.01	19.38	18.99	19.14	3,104,294
24 Jan 18	19.00000 +0.41	19.22	18.72	19.22	3,260,222
23 Jan 18	18.59000 -0.44	18.75	18.11	18.75	5,227,552
22 Jan 18	19.03000 -0.19	19.36	18.71	19.23	3,771,975
19 Jan 18	19.22000 -0.08	19.36	18.89	19.22	2,294,633
18 Jan 18	19.30000 -0.18	19.60	19.18	19.54	1,600,897
17 Jan 18	19.48000 +0.07	19.60	19.19	19.35	2,447,965
16 Jan 18	19.41000 -0.19	19.71	19.10	19.30	2,912,815
15 Jan 18	19.60000 +0.30	19.75	19.42	19.75	657,250
12 Jan 18	19.30000 -0.16	19.51	19.16	19.43	1,635,127
11 Jan 18	19.46000 +0.49	19.58	18.87	19.19	2,142,304
10 Jan 18	18.97000 +0.33	19.11	18.60	18.80	2,529,876
09 Jan 18	18.64000 -0.10	18.89	18.56	18.80	5,691,547
08 Jan 18	18.74000 +0.04	19.01	18.48	18.98	1,421,584
05 Jan 18	18.70000 -0.15	18.83	18.45	18.57	1,937,643
04 Jan 18	18.85000 +0.36	19.41	18.62	18.62	2,075,636
03 Jan 18	18.49000 +0.43	18.50	17.73	18.08	1,991,497
02 Jan 18	18.06000 +0.45	18.06	17.59	17.75	1,707,169
29 Dec 17	17.61000 -0.31	17.89	17.29	17.89	2,179,745
28 Dec 17	17.92000 +0.42	17.99	17.55	17.69	1,869,038
27 Dec 17	17.50000 +0.38	17.61	17.15	17.25	1,603,025
22 Dec 17	17.12000 -0.50	17.48	17.07	17.48	1,689,001
21 Dec 17	17.62000 +0.15	17.70	17.46	17.50	1,281,199
20 Dec 17	17.47000 +0.55	17.55	16.91	17.16	2,162,439
19 Dec 17	16.92000 -0.14	17.24	16.76	17.00	1,962,188
18 Dec 17	17.06000 -0.06	17.49	16.61	16.92	2,918,466
15 Dec 17	17.12000 +0.75	17.28	16.55	16.63	5,522,132
14 Dec 17	16.37000 -0.53	17.39	16.32	17.15	2,464,518
13 Dec 17	16.90000 +0.74	17.00	16.17	16.17	3,593,990
12 Dec 17	16.16000 +0.26	16.25	15.70	15.91	4,413,737
11 Dec 17	15.90000 +0.80	16.08	15.20	15.30	3,064,085
08 Dec 17	15.10000 +0.29	15.23	14.95	15.00	3,206,939
07 Dec 17	14.81000 +0.33	14.91	14.36	14.37	3,432,763
06 Dec 17	14.48000 -0.08	14.80	14.48	14.75	1,718,611
05 Dec 17	14.56000 -0.68	14.76	14.48	14.69	2,190,308
04 Dec 17	15.24000 +0.23	15.79	15.15	15.42	3,135,185
01 Dec 17	15.01000 +0.18	15.20	14.71	14.93	2,284,790
30 Nov 17	14.83000 +0.32	15.05	14.59	14.61	3,898,835
29 Nov 17	14.51000 -0.57	15.23	14.42	15.08	1,882,385
28 Nov 17	15.08000 -0.41	15.42	15.05	15.26	1,412,623
27 Nov 17	15.49000 -0.41	15.82	15.26	15.65	1,104,710
24 Nov 17	15.90000 +0.11	16.10	15.79	15.80	1,094,920
23 Nov 17	15.79000 +0.12	15.80	15.66	15.66	310,854
22 Nov 17	15.67000 +0.36	15.78	15.35	15.52	1,924,838
21 Nov 17	15.31000 +0.51	15.64	14.89	14.89	2,348,206
20 Nov 17	14.80000 -0.07	14.98	14.65	14.81	1,596,540
17 Nov 17	14.87000 +0.08	15.12	14.80	14.82	2,097,689
16 Nov 17	14.79000 +0.09	15.08	14.73	14.86	3,253,459
15 Nov 17	14.70000 -0.67	15.20	14.53	15.13	3,861,910
14 Nov 17	15.37000 -0.85	16.17	15.32	15.97	3,561,949
13 Nov 17	16.22000 +0.12	16.59	16.01	16.11	1,621,532
10 Nov 17	16.10000 -0.07	16.45	16.05	16.25	1,871,674
09 Nov 17	16.17000 -0.35	16.24	15.90	16.10	2,163,930
08 Nov 17	16.52000 +0.61	16.55	15.86	15.94	2,386,082
07 Nov 17	15.91000 -0.03	15.95	15.61	15.75	2,442,121
06 Nov 17	15.94000 +1.07	16.01	15.02	15.03	2,776,058
03 Nov 17	14.87000 -0.03	14.98	14.57	14.89	1,924,914
02 Nov 17	14.90000 +0.39	15.33	14.52	14.55	3,033,223
01 Nov 17	14.51000 +0.08	15.52	14.45	15.04	4,883,662
31 Oct 17	14.43000 +0.17	14.53	14.09	14.25	2,262,386
30 Oct 17	14.26000 +0.05	14.43	14.11	14.14	1,194,891
27 Oct 17	14.21000 -0.27	14.45	13.63	13.65	3,662,013
26 Oct 17	14.48000 -0.55	15.15	14.35	15.11	1,625,546
25 Oct 17	15.03000 -0.27	15.31	14.94	15.25	1,869,111
24 Oct 17	15.30000 +0.38	15.33	14.96	15.02	1,866,465
23 Oct 17	14.92000 -0.15	15.14	14.82	15.07	1,407,078
20 Oct 17	15.07000 +0.04	15.48	15.05	15.32	1,786,489
19 Oct 17	15.03000 +0.01	15.05	14.60	14.63	1,369,769
18 Oct 17	15.02000 -0.17	15.38	15.00	15.34	1,601,165
17 Oct 17	15.19000 -0.65	15.73	15.15	15.72	1,843,869
16 Oct 17	15.84000 +0.38	16.37	15.81	16.15	3,009,145
13 Oct 17	15.46000 -0.03	15.85	15.43	15.66	1,417,283
12 Oct 17	15.49000 +0.06	15.64	15.38	15.41	1,213,770
11 Oct 17	15.43000 -0.17	15.68	15.41	15.51	1,361,062
10 Oct 17	15.60000 +0.20	15.65	15.22	15.50	1,753,424
06 Oct 17	15.40000 -0.41	15.83	15.28	15.73	1,661,871
05 Oct 17	15.81000 +0.72	16.15	15.32	15.37	3,459,622
04 Oct 17	15.09000 +0.10	15.14	14.86	14.95	1,682,964
03 Oct 17	14.99000 +0.51	15.06	14.55	14.69	1,921,626
02 Oct 17	14.48000 +0.47	14.57	13.96	13.99	1,703,349
29 Sep 17	14.01000 -0.06	14.15	13.85	14.09	2,018,294
28 Sep 17	14.07000 +0.24	14.49	13.62	13.75	3,937,114
27 Sep 17	13.83000 +0.07	13.99	13.78	13.99	2,820,136
26 Sep 17	13.76000 +0.07	14.07	13.61	13.61	2,263,660
25 Sep 17	13.69000 -0.34	13.89	13.54	13.87	1,954,956
22 Sep 17	14.03000 +0.28	14.08	13.60	13.72	3,493,548
21 Sep 17	13.75000 -0.15	14.06	13.60	13.62	2,456,269
20 Sep 17	13.90000 +0.38	14.09	13.55	13.59	2,577,240
19 Sep 17	13.52000 +0.06	13.63	13.40	13.46	1,537,051
18 Sep 17	13.46000 +0.20	13.72	13.24	13.31	2,444,511
15 Sep 17	13.26000 -0.02	13.29	13.04	13.12	6,888,444
14 Sep 17	13.28000 -0.02	13.32	12.82	13.16	2,468,690
13 Sep 17	13.30000 -0.50	13.69	13.17	13.54	2,954,785
12 Sep 17	13.80000 +0.00	13.84	13.50	13.72	2,175,582
11 Sep 17	13.80000 +0.04	14.11	13.69	13.91	1,414,967
08 Sep 17	13.76000 -0.55	13.91	13.44	13.89	2,919,116
07 Sep 17	14.31000 -0.11	14.48	14.13	14.39	2,127,049
06 Sep 17	14.42000 -0.26	14.85	14.36	14.81	3,553,173
05 Sep 17	14.68000 -0.55	15.47	14.51	15.40	3,046,360
01 Sep 17	15.23000 +0.18	15.26	14.94	15.25	2,415,957
31 Aug 17	15.05000 +0.15	15.42	14.90	15.21	3,521,934
30 Aug 17	14.90000 -0.28	15.26	14.82	15.14	3,432,876
29 Aug 17	15.18000 -0.02	15.23	14.62	15.01	3,902,948
28 Aug 17	15.20000 +0.78	15.21	14.65	14.65	3,001,329
25 Aug 17	14.42000 -0.07	14.74	14.32	14.63	2,493,911
24 Aug 17	14.49000 +0.50	14.76	13.96	14.06	4,317,534
23 Aug 17	13.99000 +0.45	14.05	13.33	13.44	2,980,909
22 Aug 17	13.54000 +0.00	13.91	13.47	13.87	1,998,445
21 Aug 17	13.54000 +0.65	13.94	13.12	13.30	2,757,297
18 Aug 17	12.89000 -0.28	13.26	12.83	13.21	1,686,271
17 Aug 17	13.17000 -0.24	13.35	13.06	13.13	2,097,076
16 Aug 17	13.41000 +1.18	13.50	12.46	12.68	3,492,053
15 Aug 17	12.23000 -0.43	12.65	12.09	12.54	1,771,142
14 Aug 17	12.66000 +0.25	12.85	12.50	12.60	1,870,713
11 Aug 17	12.41000 -0.34	12.75	12.29	12.52	2,581,671
10 Aug 17	12.75000 -0.66	13.40	12.74	13.19	3,137,112
09 Aug 17	13.41000 -0.65	14.04	13.30	13.87	2,169,004
08 Aug 17	14.06000 +0.64	14.14	13.45	13.45	3,543,723
04 Aug 17	13.42000 +0.67	13.44	12.87	12.87	2,057,440
03 Aug 17	12.75000 -0.47	13.22	12.75	13.04	2,185,007
02 Aug 17	13.22000 -0.06	13.34	12.97	13.21	2,150,229
01 Aug 17	13.28000 -0.50	13.58	13.26	13.52	2,499,450
31 Jul 17	13.78000 +0.32	13.97	13.61	13.74	1,602,604
28 Jul 17	13.46000 -0.53	13.78	13.10	13.17	3,183,614
27 Jul 17	13.99000 -0.39	14.60	13.71	14.60	3,282,753
26 Jul 17	14.38000 +0.38	14.83	13.82	14.01	3,735,790
25 Jul 17	14.00000 +0.85	14.35	13.81	13.90	3,590,898
24 Jul 17	13.15000 -0.07	13.33	12.96	13.16	2,141,286
21 Jul 17	13.22000 +0.48	13.26	12.74	12.90	2,601,470
20 Jul 17	12.74000 -0.54	13.39	12.68	13.30	2,312,940
19 Jul 17	13.28000 -0.14	13.62	13.26	13.43	1,757,270
18 Jul 17	13.42000 -0.27	13.66	13.19	13.64	3,170,410
17 Jul 17	13.69000 +1.11	13.80	12.76	12.88	3,396,967
14 Jul 17	12.58000 -0.31	12.90	12.38	12.82	2,802,697
13 Jul 17	12.89000 +0.15	13.03	12.57	12.81	2,494,875
12 Jul 17	12.74000 +0.19	13.05	12.60	12.67	3,710,537
11 Jul 17	12.55000 +0.85	12.70	11.69	11.77	2,924,630
10 Jul 17	11.70000 +0.49	11.76	10.85	10.88	2,116,380
07 Jul 17	11.21000 -0.18	11.33	11.02	11.33	1,660,365
06 Jul 17	11.39000 -0.07	11.62	11.31	11.45	2,956,666
05 Jul 17	11.46000 +0.26	11.72	11.02	11.07	3,933,778
04 Jul 17	11.20000 +0.23	11.33	10.75	10.85	992,710
30 Jun 17	10.97000 +0.05	11.09	10.61	10.97	3,730,068
29 Jun 17	10.92000 +0.04	11.39	10.83	11.14	3,324,281
28 Jun 17	10.88000 +0.44	10.88	10.30	10.59	1,784,248
27 Jun 17	10.44000 +0.04	10.73	10.32	10.62	4,480,780
26 Jun 17	10.40000 -0.01	10.59	10.27	10.57	1,198,440
23 Jun 17	10.41000 +0.25	10.47	10.01	10.15	1,901,385
22 Jun 17	10.16000 +0.14	10.39	9.94	9.94	2,007,309
21 Jun 17	10.02000 +0.18	10.13	9.91	9.95	2,533,194
20 Jun 17	9.84000 -0.41	10.15	9.69	10.13	2,596,230
19 Jun 17	10.25000 +0.04	10.62	10.20	10.39	2,248,874
16 Jun 17	10.21000 -0.19	10.60	10.18	10.55	7,118,195
15 Jun 17	10.40000 -0.51	10.83	10.32	10.80	2,909,251
14 Jun 17	10.91000 -0.52	11.50	10.88	11.47	3,295,236
13 Jun 17	11.43000 -0.48	12.02	11.27	12.00	2,920,908
12 Jun 17	11.91000 -0.02	12.40	11.85	11.90	2,424,900
09 Jun 17	11.93000 +0.18	12.07	11.72	11.88	2,567,506
08 Jun 17	11.75000 +0.84	11.94	11.02	11.12	2,970,834
07 Jun 17	10.91000 +0.02	11.17	10.79	10.90	1,748,191
06 Jun 17	10.89000 -0.01	10.96	10.75	10.88	1,321,928
05 Jun 17	10.90000 +0.04	10.93	10.59	10.81	1,123,404
02 Jun 17	10.86000 -0.28	11.00	10.58	11.00	2,870,992
01 Jun 17	11.14000 -0.25	11.39	11.13	11.35	3,175,869
31 May 17	11.39000 -0.24	11.65	11.18	11.54	2,740,226
30 May 17	11.63000 -0.05	11.65	11.50	11.60	974,966
29 May 17	11.68000 -0.18	11.92	11.59	11.84	595,976
26 May 17	11.86000 -0.04	11.96	11.69	11.87	1,247,132
25 May 17	11.90000 +0.05	12.17	11.65	11.85	1,582,462
24 May 17	11.85000 -0.16	12.07	11.49	11.98	2,060,516
23 May 17	12.01000 -0.10	12.35	11.95	12.16	1,788,306
19 May 17	12.11000 +0.55	12.13	11.67	11.75	2,631,931
18 May 17	11.56000 -0.31	11.68	11.28	11.64	3,207,452
17 May 17	11.87000 -0.64	12.40	11.85	12.40	2,425,234
16 May 17	12.51000 +0.31	12.58	12.24	12.38	2,716,314
15 May 17	12.20000 -0.03	12.59	12.12	12.49	2,455,932
12 May 17	12.23000 -0.02	12.37	12.10	12.28	2,118,841
11 May 17	12.25000 +0.33	12.38	11.86	12.02	5,701,304
10 May 17	11.92000 +0.36	11.93	11.54	11.71	2,523,307
09 May 17	11.56000 -0.06	11.98	11.50	11.96	1,544,093
08 May 17	11.62000 -0.21	11.66	11.44	11.50	2,113,568
05 May 17	11.83000 +0.24	11.86	11.59	11.69	2,210,915
04 May 17	11.59000 -0.44	11.82	11.43	11.68	3,492,069
03 May 17	12.03000 -0.68	12.27	11.88	12.25	3,390,055
02 May 17	12.71000 -0.38	13.00	12.69	12.90	2,397,694
01 May 17	13.09000 +0.08	13.26	12.79	12.98	1,853,672
28 Apr 17	13.01000 +0.19	13.83	12.25	12.33	4,052,110
27 Apr 17	12.82000 -0.51	13.29	12.69	13.26	3,275,241
26 Apr 17	13.33000 -0.01	13.45	13.12	13.21	3,047,652
25 Apr 17	13.34000 +0.23	13.43	13.10	13.20	2,839,258
24 Apr 17	13.11000 +0.13	13.36	12.97	13.06	2,008,583
21 Apr 17	12.98000 -0.46	13.34	12.95	13.34	2,399,632
20 Apr 17	13.44000 +0.10	13.58	13.34	13.54	1,622,597
19 Apr 17	13.34000 -0.13	13.79	13.24	13.74	1,981,065
18 Apr 17	13.47000 -0.58	13.86	13.31	13.69	2,115,580
17 Apr 17	14.05000 -0.01	14.30	13.97	14.25	1,223,326
13 Apr 17	14.06000 -0.16	14.35	13.98	14.31	1,786,813
12 Apr 17	14.22000 -0.34	14.56	14.00	14.35	2,170,003
11 Apr 17	14.56000 -0.04	14.88	14.45	14.70	1,204,653
10 Apr 17	14.60000 +0.29	14.68	14.28	14.48	1,164,397
07 Apr 17	14.31000 -0.25	14.60	14.25	14.48	2,079,277
06 Apr 17	14.56000 +0.05	14.86	14.41	14.85	1,407,301
05 Apr 17	14.51000 +0.15	15.04	14.48	14.76	2,884,547
04 Apr 17	14.36000 +0.26	14.41	13.95	13.98	1,932,945
03 Apr 17	14.10000 -0.03	14.39	13.89	14.19	3,274,209
31 Mar 17	14.13000 -0.10	14.33	13.95	14.05	2,431,848
30 Mar 17	14.23000 +0.10	14.53	14.04	14.16	2,349,967
29 Mar 17	14.13000 +0.18	14.31	13.73	13.79	2,109,098
28 Mar 17	13.95000 +0.20	14.06	13.66	13.72	2,435,925
27 Mar 17	13.75000 +0.12	13.77	13.05	13.27	2,419,051
24 Mar 17	13.63000 -0.24	13.99	13.51	13.96	1,807,136
23 Mar 17	13.87000 +0.17	13.92	13.50	13.50	2,713,192
22 Mar 17	13.70000 +0.11	13.76	13.38	13.50	2,773,547
21 Mar 17	13.59000 -0.83	14.44	13.59	14.20	2,446,400
20 Mar 17	14.42000 +0.01	14.71	14.25	14.41	2,069,019
17 Mar 17	14.41000 -0.20	15.11	14.33	14.57	7,834,896
16 Mar 17	14.61000 +0.54	14.88	14.32	14.45	3,634,492
15 Mar 17	14.07000 +0.69	14.14	13.49	13.51	2,468,220
14 Mar 17	13.38000 -0.22	13.55	13.05	13.37	3,481,377
13 Mar 17	13.60000 -0.01	13.99	13.44	13.86	2,836,906
10 Mar 17	13.61000 +0.03	13.95	13.36	13.92	2,260,127
09 Mar 17	13.58000 -0.49	14.03	13.55	13.80	3,178,551
08 Mar 17	14.07000 -0.19	14.26	13.95	14.08	2,513,071
07 Mar 17	14.26000 -0.56	14.89	14.08	14.79	3,538,320
06 Mar 17	14.82000 -0.44	14.87	14.48	14.76	2,660,024
03 Mar 17	15.26000 +0.52	15.35	14.39	14.71	4,663,594
02 Mar 17	14.74000 -0.21	14.92	14.49	14.70	3,808,835
01 Mar 17	14.95000 +1.13	15.06	14.39	14.60	4,090,671
28 Feb 17	13.82000 -0.11	14.13	13.71	13.75	3,442,536
27 Feb 17	13.93000 -0.07	14.12	13.73	14.00	3,833,107
24 Feb 17	14.00000 -0.23	14.21	13.77	14.00	3,422,838
23 Feb 17	14.23000 -0.99	15.37	14.18	15.37	11,203,900
22 Feb 17	15.22000 -0.36	15.53	15.08	15.45	2,661,440
21 Feb 17	15.58000 +0.58	15.72	15.27	15.46	3,925,980
17 Feb 17	15.00000 -0.87	15.28	14.06	14.90	7,437,548
16 Feb 17	15.87000 -0.41	16.48	15.80	16.48	3,315,373
15 Feb 17	16.28000 -0.50	16.65	16.12	16.65	2,550,840
14 Feb 17	16.78000 -0.21	16.91	16.50	16.91	2,908,214
13 Feb 17	16.99000 +0.13	17.55	16.95	17.12	4,076,759
10 Feb 17	16.86000 +0.51	17.09	16.80	16.91	4,173,244
09 Feb 17	16.35000 +0.06	16.44	15.89	16.37	2,437,424
08 Feb 17	16.29000 +0.36	16.40	16.08	16.23	2,884,193
07 Feb 17	15.93000 -0.15	16.28	15.84	16.07	2,032,586
06 Feb 17	16.08000 +0.02	16.32	16.02	16.08	2,455,451
03 Feb 17	16.06000 -0.56	16.53	15.99	16.31	2,761,773
02 Feb 17	16.62000 -0.24	17.15	16.61	16.62	3,126,717
01 Feb 17	16.86000 +0.45	16.95	16.30	16.37	2,547,565
31 Jan 17	16.41000 +0.45	16.56	16.05	16.34	3,915,020
30 Jan 17	15.96000 -0.43	16.15	15.75	16.09	2,517,064
27 Jan 17	16.39000 -0.24	16.65	16.34	16.54	2,733,094
26 Jan 17	16.63000 -0.52	17.19	16.25	17.15	4,070,437
25 Jan 17	17.15000 -0.18	17.38	17.05	17.30	4,583,205
24 Jan 17	17.33000 +0.54	17.51	16.97	17.00	6,856,856
23 Jan 17	16.79000 -0.11	16.95	16.64	16.87	2,563,086
20 Jan 17	16.90000 +0.01	17.06	16.61	16.89	4,087,849
19 Jan 17	16.89000 +0.22	16.98	16.55	16.66	2,541,468
18 Jan 17	16.67000 -0.09	17.18	16.64	16.85	3,937,472
17 Jan 17	16.76000 +0.26	16.99	16.41	16.45	2,850,667
16 Jan 17	16.50000 -0.67	17.20	16.50	17.17	1,628,043
13 Jan 17	17.17000 +0.73	17.25	16.19	16.40	3,825,416
12 Jan 17	16.44000 -0.01	17.02	16.30	16.79	4,271,262
11 Jan 17	16.45000 +0.58	16.63	15.95	16.14	4,012,694
10 Jan 17	15.87000 +1.45	15.93	15.10	15.12	5,124,312
09 Jan 17	14.42000 -0.34	14.75	14.36	14.70	1,316,305
06 Jan 17	14.76000 -0.27	15.12	14.66	14.91	1,769,669
05 Jan 17	15.03000 +0.45	15.24	14.41	14.60	3,631,562
04 Jan 17	14.58000 +1.09	14.60	13.73	13.78	4,059,915
03 Jan 17	13.49000 +0.14	13.96	13.11	13.69	3,533,673
30 Dec 16	13.35000 -0.53	14.21	13.28	14.09	2,630,599
29 Dec 16	13.88000 -0.15	14.11	13.76	14.09	1,703,957
28 Dec 16	14.03000 +0.20	14.34	13.84	14.21	2,085,189
23 Dec 16	13.83000 -0.30	14.08	13.79	14.02	1,285,419
22 Dec 16	14.13000 -0.27	14.40	13.93	14.39	1,972,196
21 Dec 16	14.40000 -0.04	14.59	14.13	14.50	1,785,010
20 Dec 16	14.44000 +0.59	14.50	13.80	13.95	3,128,895
19 Dec 16	13.85000 -0.43	14.21	13.70	13.92	3,003,504
16 Dec 16	14.28000 -0.57	15.00	14.07	14.70	7,666,766
15 Dec 16	14.85000 +0.29	14.93	14.23	14.36	2,542,072
14 Dec 16	14.56000 -0.31	15.07	14.37	14.75	3,718,163
13 Dec 16	14.87000 -0.79	15.79	14.77	15.68	4,856,196
12 Dec 16	15.66000 +0.07	15.98	15.45	15.66	2,419,784
09 Dec 16	15.59000 -0.25	16.10	15.56	15.79	2,374,165
08 Dec 16	15.84000 +0.10	16.04	15.44	15.85	2,585,177
07 Dec 16	15.74000 +0.27	15.93	15.44	15.71	3,015,774
06 Dec 16	15.47000 -0.14	15.60	15.25	15.35	2,706,687
05 Dec 16	15.61000 +0.85	16.08	15.22	15.40	4,355,115
02 Dec 16	14.76000 +0.03	14.94	14.45	14.68	2,372,567
01 Dec 16	14.73000 -0.61	15.60	14.67	15.34	2,687,765
30 Nov 16	15.34000 +0.74	15.43	14.68	15.02	5,615,469
29 Nov 16	14.60000 -1.14	15.17	14.50	15.13	3,497,429
28 Nov 16	15.74000 -0.11	16.01	15.52	15.89	3,093,741
25 Nov 16	15.85000 -0.82	16.68	15.78	16.61	2,829,057
24 Nov 16	16.67000 +0.68	16.87	16.21	16.27	1,753,880
23 Nov 16	15.99000 +0.26	16.14	15.02	15.35	4,834,053
22 Nov 16	15.73000 +0.93	15.79	15.11	15.11	4,644,519
21 Nov 16	14.80000 +0.99	14.87	14.10	14.13	3,939,334
18 Nov 16	13.81000 -0.56	14.35	13.58	14.29	4,318,468
17 Nov 16	14.37000 +0.52	14.42	13.90	13.92	3,930,614
16 Nov 16	13.85000 -0.05	13.98	13.48	13.70	4,363,260
15 Nov 16	13.90000 +0.33	14.04	12.79	12.99	5,054,988
14 Nov 16	13.57000 -0.65	14.67	13.37	14.35	6,175,908
11 Nov 16	14.22000 -0.75	15.29	13.76	15.24	7,131,697
10 Nov 16	14.97000 +0.60	15.74	14.83	14.95	11,022,440
09 Nov 16	14.37000 +0.71	14.70	14.04	14.25	7,795,967
08 Nov 16	13.66000 +1.06	14.09	12.61	12.72	6,450,707
07 Nov 16	12.60000 +0.50	12.84	12.48	12.55	4,016,486
04 Nov 16	12.10000 +0.17	12.55	11.76	11.94	3,885,079
03 Nov 16	11.93000 +0.01	12.20	11.87	11.97	2,565,346
02 Nov 16	11.92000 -0.51	12.52	11.74	12.40	3,843,215
01 Nov 16	12.43000 -0.31	12.96	12.15	12.89	6,217,819
31 Oct 16	12.74000 +0.50	12.83	12.28	12.41	5,018,159
28 Oct 16	12.24000 +0.14	12.69	11.89	11.91	5,986,090
27 Oct 16	12.10000 -0.11	12.34	11.93	12.30	3,644,228
26 Oct 16	12.21000 +0.06	12.37	11.93	12.15	3,723,786
25 Oct 16	12.15000 +0.36	12.53	11.97	11.99	5,707,753
24 Oct 16	11.79000 +0.09	11.88	11.51	11.85	2,530,612
21 Oct 16	11.70000 +0.16	11.87	11.36	11.41	3,457,899
20 Oct 16	11.54000 -0.08	11.67	11.23	11.50	3,676,369
19 Oct 16	11.62000 +0.00	11.63	11.31	11.60	3,728,509
18 Oct 16	11.62000 +1.03	11.64	10.68	10.75	5,870,628
17 Oct 16	10.59000 -0.06	10.76	10.54	10.70	2,029,111
14 Oct 16	10.65000 +0.04	10.80	10.49	10.62	2,445,303
13 Oct 16	10.61000 -0.12	10.64	10.05	10.30	4,185,354
12 Oct 16	10.73000 +0.05	10.82	10.62	10.70	2,217,691
11 Oct 16	10.68000 +0.17	10.77	10.55	10.70	2,630,494
07 Oct 16	10.51000 -0.05	10.78	10.27	10.77	2,884,597
06 Oct 16	10.56000 +0.08	10.78	10.44	10.52	3,600,262
05 Oct 16	10.48000 +0.38	10.65	10.17	10.22	3,554,592
04 Oct 16	10.10000 -0.64	10.75	10.08	10.74	3,528,480
03 Oct 16	10.74000 -0.12	11.03	10.60	10.78	2,669,111
30 Sep 16	10.86000 +0.05	11.04	10.70	10.92	2,965,644
29 Sep 16	10.81000 +0.02	11.01	10.71	10.79	2,187,490
28 Sep 16	10.79000 +0.24	10.94	10.51	10.80	2,978,578
27 Sep 16	10.55000 -0.13	10.76	10.25	10.40	3,477,718
26 Sep 16	10.68000 -0.22	10.92	10.63	10.78	2,347,892
23 Sep 16	10.90000 -0.13	11.24	10.57	10.95	3,881,410
22 Sep 16	11.03000 +0.52	11.14	10.80	10.85	4,367,261
21 Sep 16	10.51000 +0.27	10.60	10.27	10.37	2,904,276
20 Sep 16	10.24000 -0.30	10.65	10.21	10.65	2,711,508
19 Sep 16	10.54000 -0.03	10.70	10.38	10.70	2,117,199
16 Sep 16	10.57000 +0.17	10.68	10.27	10.35	5,645,748
15 Sep 16	10.40000 -0.02	10.70	10.21	10.55	4,889,076
14 Sep 16	10.42000 +0.31	10.75	10.27	10.29	5,620,517
13 Sep 16	10.11000 -0.71	10.75	10.04	10.71	4,623,389
12 Sep 16	10.82000 +0.22	10.92	10.08	10.28	4,882,009
09 Sep 16	10.60000 -0.45	10.85	10.17	10.84	5,156,312
08 Sep 16	11.05000 +0.50	11.13	10.48	10.55	4,907,981
07 Sep 16	10.55000 +0.22	10.55	10.19	10.30	3,330,417
06 Sep 16	10.33000 +0.17	10.44	10.06	10.39	3,790,111
02 Sep 16	10.16000 +0.11	10.53	10.03	10.32	4,279,797
01 Sep 16	10.05000 +0.11	10.29	9.82	9.99	4,950,534
31 Aug 16	9.94000 -0.15	10.08	9.63	10.00	6,470,489
30 Aug 16	10.09000 -0.69	10.86	9.90	10.86	4,781,284
29 Aug 16	10.78000 +0.02	10.83	10.46	10.61	3,915,375
26 Aug 16	10.76000 -0.08	11.37	10.66	11.08	5,589,511
25 Aug 16	10.84000 -0.24	11.13	10.72	11.00	5,622,372
24 Aug 16	11.08000 -0.97	11.94	10.96	11.89	6,655,519
23 Aug 16	12.05000 +0.11	12.23	11.98	12.01	3,549,401
22 Aug 16	11.94000 -0.10	11.97	11.50	11.66	3,499,269
19 Aug 16	12.04000 -0.13	12.10	11.88	12.10	2,411,380
18 Aug 16	12.17000 +0.22	12.34	12.09	12.15	3,302,471
17 Aug 16	11.95000 -0.15	12.10	11.81	11.93	3,412,689
16 Aug 16	12.10000 +0.11	12.15	11.92	12.06	3,115,645
15 Aug 16	11.99000 +0.32	12.00	11.73	11.75	3,227,161
12 Aug 16	11.67000 -0.38	11.87	11.59	11.85	4,336,143
11 Aug 16	12.05000 +0.02	12.16	11.91	12.09	3,098,938
10 Aug 16	12.03000 +0.22	12.25	11.97	12.20	4,287,641
09 Aug 16	11.81000 -0.11	12.03	11.73	12.03	3,426,951
08 Aug 16	11.92000 +0.45	12.26	11.52	11.70	5,372,358
05 Aug 16	11.47000 +0.00	11.57	11.27	11.41	4,326,023
04 Aug 16	11.47000 +0.18	11.62	10.99	11.00	4,736,840
03 Aug 16	11.29000 +0.02	11.31	10.86	11.10	4,323,926
02 Aug 16	11.27000 -0.02	11.44	11.20	11.25	5,149,207
29 Jul 16	11.29000 -0.06	11.44	11.08	11.38	5,084,770
28 Jul 16	11.35000 +0.95	11.45	10.90	11.03	14,051,590
27 Jul 16	10.40000 -0.08	10.62	9.96	10.49	5,592,254
26 Jul 16	10.48000 +0.45	10.59	9.85	9.91	5,737,183
25 Jul 16	10.03000 +0.04	10.08	9.65	10.08	3,795,104
22 Jul 16	9.99000 -0.05	10.14	9.73	10.05	3,905,879
21 Jul 16	10.04000 +0.04	10.63	9.93	10.10	7,173,111
20 Jul 16	10.00000 +0.02	10.25	9.53	9.86	5,871,195
19 Jul 16	9.98000 -0.43	10.45	9.97	10.44	5,136,059
18 Jul 16	10.41000 +0.20	10.43	9.91	10.07	5,191,189
15 Jul 16	10.21000 -0.69	10.92	10.02	10.88	6,001,506
14 Jul 16	10.90000 -0.01	11.25	10.77	11.25	4,319,516
13 Jul 16	10.91000 +0.13	11.30	10.75	11.18	7,933,781
12 Jul 16	10.78000 +1.03	10.81	10.09	10.09	8,672,586
11 Jul 16	9.75000 +0.46	9.89	9.62	9.71	7,193,655
08 Jul 16	9.29000 +0.08	9.57	9.25	9.31	5,044,817
07 Jul 16	9.21000 +0.08	9.39	9.14	9.27	7,994,496
06 Jul 16	9.13000 -0.28	9.27	9.04	9.21	8,775,243
05 Jul 16	9.41000 -0.46	9.79	9.32	9.70	7,591,920
04 Jul 16	9.87000 +0.80	10.02	9.52	9.54	6,129,835
30 Jun 16	9.07000 -0.17	9.31	8.97	9.18	8,283,049
29 Jun 16	9.24000 +0.35	9.32	9.00	9.09	7,174,665
28 Jun 16	8.89000 +0.65	8.91	8.57	8.73	8,280,100
27 Jun 16	8.24000 -0.61	8.89	8.11	8.73	6,440,100
24 Jun 16	8.85000 -0.98	9.28	8.37	8.50	8,949,768
23 Jun 16	9.83000 +0.49	9.95	9.45	9.50	5,062,012
22 Jun 16	9.34000 +0.19	9.48	9.13	9.30	4,184,104
21 Jun 16	9.15000 -0.12	9.25	8.82	9.25	4,099,689
20 Jun 16	9.27000 +0.50	9.32	8.99	9.21	6,079,993
17 Jun 16	8.77000 +0.27	8.86	8.45	8.50	9,769,371
16 Jun 16	8.50000 -0.14	8.57	8.11	8.23	5,839,432
15 Jun 16	8.64000 +0.47	8.83	8.42	8.54	7,943,393
14 Jun 16	8.17000 -0.60	8.76	7.77	8.64	8,857,887
13 Jun 16	8.77000 +0.14	8.95	8.53	8.53	4,841,821
10 Jun 16	8.63000 -0.55	8.91	8.58	8.86	7,015,355
09 Jun 16	9.18000 -0.77	9.63	9.08	9.53	8,689,177
08 Jun 16	9.95000 +0.27	10.34	9.90	9.99	9,092,283
07 Jun 16	9.68000 -0.38	9.93	9.41	9.55	9,026,721
06 Jun 16	10.06000 +0.91	10.20	9.39	9.39	8,401,233
03 Jun 16	9.15000 +0.55	9.24	8.95	8.95	7,657,561
02 Jun 16	8.60000 -0.06	8.66	8.31	8.43	4,820,275
01 Jun 16	8.66000 +0.06	8.70	8.19	8.49	6,808,904
31 May 16	8.60000 -0.20	9.17	8.60	8.87	8,020,300
30 May 16	8.80000 -0.12	8.85	8.72	8.82	1,374,893
27 May 16	8.92000 +0.20	9.01	8.59	8.72	6,164,819
26 May 16	8.72000 +0.11	9.03	8.63	8.86	7,413,726
25 May 16	8.61000 +0.38	8.70	8.32	8.54	5,936,249
24 May 16	8.23000 -0.39	8.88	8.18	8.75	5,244,680
20 May 16	8.62000 +0.00	9.04	8.61	8.86	5,879,619
19 May 16	8.62000 -0.11	8.82	8.09	8.32	8,259,626
18 May 16	8.73000 -0.49	9.13	8.51	8.70	9,973,276
17 May 16	9.22000 +0.52	9.25	8.41	8.72	7,400,044
16 May 16	8.70000 +0.32	9.04	8.59	8.60	5,651,833
13 May 16	8.38000 -0.36	8.74	8.24	8.70	6,454,629
12 May 16	8.74000 -0.49	9.49	8.55	9.41	8,473,499
11 May 16	9.23000 +0.70	9.34	8.82	9.05	8,939,883
10 May 16	8.53000 +0.55	8.59	7.95	8.10	7,512,186
09 May 16	7.98000 -1.33	8.68	7.97	8.67	8,094,624
06 May 16	9.31000 +0.07	9.96	9.01	9.05	8,386,231
05 May 16	9.24000 -0.05	9.53	8.96	9.39	8,377,872
04 May 16	9.29000 -0.81	10.10	9.18	9.82	7,495,599
03 May 16	10.10000 -0.54	10.30	9.82	10.15	9,475,752
02 May 16	10.64000 -0.05	11.36	10.35	11.36	9,041,323
29 Apr 16	10.69000 +1.53	11.58	9.95	9.98	18,511,100
28 Apr 16	9.16000 -0.16	9.78	9.01	9.42	10,604,600
27 Apr 16	9.32000 +0.69	9.49	8.57	8.62	7,866,225
26 Apr 16	8.63000 +0.16	8.81	8.16	8.47	6,714,213
25 Apr 16	8.47000 -0.29	8.81	8.33	8.70	5,912,662
22 Apr 16	8.76000 +0.16	9.23	8.64	8.77	9,854,924
21 Apr 16	8.60000 -0.29	9.36	8.55	9.26	12,570,330
20 Apr 16	8.89000 +0.06	9.12	8.68	8.72	11,632,680
19 Apr 16	8.83000 +1.20	8.84	7.79	7.80	12,397,450
18 Apr 16	7.63000 +0.49	7.70	7.00	7.00	7,000,443
15 Apr 16	7.14000 -0.04	7.35	6.80	6.86	5,201,648
14 Apr 16	7.18000 +0.04	7.40	6.89	7.36	5,681,847
13 Apr 16	7.14000 -0.05	7.84	7.00	7.52	8,231,265
12 Apr 16	7.19000 +0.70	7.27	6.69	6.69	11,969,270
11 Apr 16	6.49000 +0.21	6.73	6.42	6.60	4,462,081
08 Apr 16	6.28000 +0.74	6.45	5.63	5.74	9,665,487
07 Apr 16	5.54000 -0.88	6.22	5.38	6.09	10,321,160
06 Apr 16	6.42000 -0.02	6.60	6.28	6.50	4,419,807
05 Apr 16	6.44000 +0.03	6.58	6.14	6.29	5,196,637
04 Apr 16	6.41000 -0.40	6.99	6.30	6.78	4,789,515
01 Apr 16	6.81000 -0.03	6.92	6.42	6.52	3,721,104
31 Mar 16	6.84000 +0.09	7.03	6.70	6.79	4,333,085
30 Mar 16	6.75000 -0.16	7.23	6.70	7.00	6,329,641
29 Mar 16	6.91000 +0.12	6.96	6.32	6.36	5,336,922
28 Mar 16	6.79000 -0.20	7.06	6.50	7.02	4,959,289
24 Mar 16	6.99000 +0.07	7.15	6.41	6.55	6,450,631
23 Mar 16	6.92000 -1.35	8.09	6.69	8.08	11,829,290
22 Mar 16	8.27000 -0.13	8.44	8.14	8.21	5,365,120
21 Mar 16	8.40000 +0.01	8.53	8.22	8.48	6,569,513
18 Mar 16	8.39000 +0.18	8.63	8.17	8.33	16,546,051
17 Mar 16	8.21000 -0.26	8.87	8.11	8.80	11,435,260
16 Mar 16	8.47000 +0.82	8.51	7.53	7.81	10,960,810
15 Mar 16	7.65000 -0.35	7.78	7.27	7.44	9,564,572
14 Mar 16	8.00000 +0.63	8.10	7.04	7.22	8,762,753
11 Mar 16	7.37000 +0.28	7.57	7.12	7.32	9,470,532
10 Mar 16	7.09000 +0.83	7.24	6.63	6.89	13,593,970
09 Mar 16	6.26000 +0.14	6.42	5.84	6.31	10,540,480
08 Mar 16	6.12000 -1.17	6.73	5.77	6.68	17,299,000
07 Mar 16	7.29000 +0.25	7.65	7.12	7.16	12,998,590
04 Mar 16	7.04000 +0.40	7.62	6.91	6.97	21,950,350
03 Mar 16	6.64000 +0.02	7.39	6.27	6.50	21,404,600
02 Mar 16	6.62000 +1.43	6.71	5.32	5.40	20,482,188
01 Mar 16	5.19000 +0.26	5.27	4.89	5.01	7,342,727
29 Feb 16	4.93000 +0.07	5.04	4.83	4.91	5,488,149
26 Feb 16	4.86000 +0.26	5.12	4.81	5.09	7,773,994
25 Feb 16	4.60000 +0.13	4.63	4.20	4.36	7,252,682
24 Feb 16	4.47000 +0.13	4.49	3.86	4.00	10,406,850
23 Feb 16	4.34000 -0.36	4.85	4.34	4.66	6,704,638
22 Feb 16	4.70000 +0.12	5.30	4.59	5.05	12,987,080
19 Feb 16	4.58000 +0.22	4.84	4.36	4.64	11,595,720
18 Feb 16	4.36000 -0.55	4.77	4.06	4.63	14,123,530
17 Feb 16	4.91000 +1.00	4.96	4.20	4.25	12,003,560
16 Feb 16	3.91000 +0.62	4.02	3.38	3.59	9,461,521
12 Feb 16	3.29000 +0.35	3.35	3.14	3.21	6,958,537
11 Feb 16	2.94000 +0.02	2.94	2.71	2.80	5,914,884
10 Feb 16	2.92000 -0.37	3.33	2.89	3.31	7,892,760
09 Feb 16	3.29000 -0.40	3.43	3.13	3.32	8,097,388
08 Feb 16	3.69000 -0.24	3.98	3.65	3.75	5,084,261
05 Feb 16	3.93000 -0.12	3.99	3.60	3.75	9,952,663
04 Feb 16	4.05000 +1.03	4.07	3.15	3.15	16,177,950
03 Feb 16	3.02000 +0.36	3.06	2.71	2.80	10,579,120
02 Feb 16	2.66000 -0.39	3.02	2.61	3.00	7,963,845
01 Feb 16	3.05000 +0.02	3.24	2.88	2.90	9,020,869
29 Jan 16	3.03000 +0.42	3.03	2.60	2.69	10,837,290
28 Jan 16	2.61000 +0.01	2.81	2.47	2.70	9,441,791
27 Jan 16	2.60000 +0.10	2.76	2.36	2.45	12,333,900
26 Jan 16	2.50000 +0.01	2.75	2.45	2.73	7,525,903
25 Jan 16	2.49000 -0.09	2.67	2.46	2.59	5,260,859
22 Jan 16	2.58000 -0.14	3.25	2.53	3.10	11,275,470
21 Jan 16	2.72000 +0.00	3.24	2.66	2.82	14,228,860
20 Jan 16	2.72000 -0.13	3.01	2.15	2.65	15,765,840
19 Jan 16	2.85000 -0.25	3.50	2.71	3.41	6,539,189
18 Jan 16	3.10000 +0.01	3.30	3.05	3.15	2,982,040
15 Jan 16	3.09000 -0.29	3.14	2.87	3.03	8,289,034
14 Jan 16	3.38000 +0.06	3.48	3.25	3.47	10,367,220
13 Jan 16	3.32000 -0.18	3.92	3.28	3.85	9,931,055
12 Jan 16	3.50000 -0.34	3.97	3.10	3.97	10,527,050
11 Jan 16	3.84000 -0.40	4.14	3.71	4.11	7,381,928
08 Jan 16	4.24000 -0.14	4.56	4.24	4.51	3,045,440
07 Jan 16	4.38000 -0.39	4.55	4.12	4.40	8,142,420
06 Jan 16	4.77000 -0.49	5.08	4.71	4.98	5,971,298
05 Jan 16	5.26000 +0.15	5.37	5.09	5.10	3,837,394
04 Jan 16	5.11000 -0.07	5.17	4.70	4.78	5,149,502
31 Dec 15	5.18000 -0.02	5.28	5.07	5.16	2,446,136
30 Dec 15	5.20000 -0.32	5.49	5.16	5.38	2,937,129
29 Dec 15	5.52000 -0.29	5.68	5.37	5.64	3,915,399
24 Dec 15	5.81000 -0.19	6.04	5.52	5.93	3,045,402
23 Dec 15	6.00000 +0.88	6.20	5.25	5.32	14,746,120
22 Dec 15	5.12000 +0.31	5.24	4.66	4.76	6,267,706
21 Dec 15	4.81000 +0.21	4.97	4.52	4.70	6,803,802
18 Dec 15	4.60000 +0.73	4.64	4.01	4.11	15,601,350
17 Dec 15	3.87000 -0.16	4.02	3.75	3.89	7,309,108
16 Dec 15	4.03000 +0.25	4.10	3.83	3.89	10,745,350
15 Dec 15	3.78000 -0.15	4.12	3.78	4.00	6,647,130
14 Dec 15	3.93000 -0.51	4.59	3.82	4.45	8,108,800
11 Dec 15	4.44000 -0.50	4.89	4.38	4.85	6,645,648
10 Dec 15	4.94000 +0.18	4.98	4.62	4.70	7,355,651
09 Dec 15	4.76000 +0.36	4.84	4.40	4.67	7,943,327
08 Dec 15	4.40000 -0.01	4.49	4.03	4.25	7,055,778
07 Dec 15	4.41000 -0.55	4.90	4.35	4.90	5,521,094
04 Dec 15	4.96000 -0.02	5.07	4.81	5.02	4,787,151
03 Dec 15	4.98000 -0.03	5.18	4.92	4.97	5,758,663
02 Dec 15	5.01000 -0.10	5.21	4.90	5.06	7,305,413
01 Dec 15	5.11000 +0.25	5.14	4.89	5.00	5,837,723
30 Nov 15	4.86000 +0.06	4.90	4.76	4.80	5,253,919
27 Nov 15	4.80000 -0.32	4.97	4.74	4.92	2,189,757
26 Nov 15	5.12000 +0.31	5.19	4.96	5.02	1,835,692
25 Nov 15	4.81000 -0.08	5.10	4.75	4.85	4,317,340
24 Nov 15	4.89000 +0.35	4.97	4.64	4.66	5,191,299
23 Nov 15	4.54000 -0.28	4.73	4.41	4.68	3,596,783
20 Nov 15	4.82000 -0.45	5.46	4.80	5.35	4,815,538
19 Nov 15	5.27000 +0.03	5.34	5.20	5.25	2,119,549
18 Nov 15	5.24000 +0.14	5.39	5.11	5.16	3,798,582
17 Nov 15	5.10000 +0.12	5.29	4.92	5.02	4,802,426
16 Nov 15	4.98000 -0.24	5.25	4.90	5.12	5,144,959
13 Nov 15	5.22000 -0.04	5.41	5.10	5.28	4,109,668
12 Nov 15	5.26000 -0.43	5.46	4.88	5.08	7,357,401
11 Nov 15	5.69000 -0.52	6.37	5.69	6.35	3,690,615
10 Nov 15	6.21000 -0.44	6.95	6.20	6.83	4,951,913
09 Nov 15	6.65000 -0.21	7.01	6.30	6.77	3,151,756
06 Nov 15	6.86000 -0.27	6.97	6.71	6.77	2,713,727
05 Nov 15	7.13000 -0.52	7.31	6.74	7.30	6,860,084
04 Nov 15	7.65000 +0.28	8.25	7.55	7.62	11,814,970
03 Nov 15	7.37000 +0.13	7.48	6.84	6.90	3,646,440
02 Nov 15	7.24000 +0.26	7.30	6.86	6.95	3,034,758
30 Oct 15	6.98000 +0.32	7.10	6.66	6.80	3,393,821
29 Oct 15	6.66000 -0.80	7.39	6.63	7.32	5,134,045
28 Oct 15	7.46000 -0.10	7.90	7.30	7.55	5,112,363
27 Oct 15	7.56000 +0.02	7.68	7.26	7.43	3,836,365
26 Oct 15	7.54000 -0.13	7.75	7.46	7.74	4,167,175
23 Oct 15	7.67000 +0.19	8.22	7.45	7.77	7,867,797
22 Oct 15	7.48000 +0.28	7.70	7.21	7.21	7,312,766
21 Oct 15	7.20000 +0.28	7.23	6.74	6.82	3,475,593
20 Oct 15	6.92000 +0.09	7.43	6.74	6.75	5,072,308
19 Oct 15	6.83000 -0.68	7.39	6.54	7.29	5,352,051
16 Oct 15	7.51000 -0.30	7.82	7.51	7.81	3,902,421
15 Oct 15	7.81000 +0.30	7.99	7.49	7.62	5,915,860
14 Oct 15	7.51000 -0.26	7.89	7.48	7.83	7,053,848
13 Oct 15	7.77000 -0.86	8.03	7.66	7.91	8,325,796
09 Oct 15	8.63000 +0.07	10.33	8.57	9.80	9,884,974
08 Oct 15	8.56000 -0.29	8.60	7.90	8.37	7,924,403
07 Oct 15	8.85000 +1.36	8.93	8.05	8.07	10,535,610
06 Oct 15	7.49000 +1.30	7.54	6.81	6.81	12,536,470
05 Oct 15	6.19000 +0.96	6.45	5.47	5.49	8,229,552
02 Oct 15	5.23000 +0.34	5.29	4.71	4.79	5,328,784
01 Oct 15	4.89000 +0.00	5.29	4.85	5.05	5,032,386
30 Sep 15	4.89000 +0.24	5.29	4.79	5.01	8,229,154
29 Sep 15	4.65000 +0.00	5.08	4.58	4.85	6,968,804
28 Sep 15	4.65000 -0.82	5.11	4.52	5.11	7,418,805
25 Sep 15	5.47000 -0.07	5.62	5.35	5.55	5,639,374
24 Sep 15	5.54000 -0.01	5.67	5.23	5.40	8,973,739
23 Sep 15	5.55000 -0.24	5.84	5.50	5.79	4,696,024
22 Sep 15	5.79000 -0.51	5.93	5.53	5.82	7,653,561
21 Sep 15	6.30000 -0.65	6.95	6.13	6.94	4,540,665
18 Sep 15	6.95000 -0.64	7.40	6.85	7.40	9,442,016
17 Sep 15	7.59000 +0.06	7.84	7.37	7.50	6,005,611
16 Sep 15	7.53000 +0.45	7.60	7.15	7.26	4,511,009
15 Sep 15	7.08000 -0.04	7.37	7.00	7.04	2,213,665
14 Sep 15	7.12000 -0.63	7.70	6.98	7.54	3,178,152
11 Sep 15	7.75000 +0.07	7.88	7.43	7.48	5,744,466
10 Sep 15	7.68000 +0.48	7.72	7.25	7.25	5,618,299
09 Sep 15	7.20000 -0.42	8.02	7.19	7.93	7,780,155
08 Sep 15	7.62000 +1.42	7.67	6.90	6.99	8,410,362
04 Sep 15	6.20000 -0.42	6.45	6.12	6.42	4,757,543
03 Sep 15	6.62000 +0.22	7.35	6.58	6.75	6,126,778
02 Sep 15	6.40000 +0.26	6.47	6.05	6.45	3,986,803
01 Sep 15	6.14000 -0.72	6.55	6.11	6.51	4,964,101
31 Aug 15	6.86000 -0.19	7.03	6.46	6.85	5,695,893
28 Aug 15	7.05000 +0.18	7.24	6.60	6.80	8,818,666
27 Aug 15	6.87000 +0.85	7.07	6.14	6.28	10,865,840
26 Aug 15	6.02000 -0.58	6.80	5.83	6.72	5,958,271
25 Aug 15	6.60000 +0.10	7.20	6.56	7.06	3,854,266
24 Aug 15	6.50000 -0.29	6.73	5.75	6.14	7,411,352
21 Aug 15	6.79000 -0.54	7.48	6.78	7.20	5,004,552
20 Aug 15	7.33000 -0.30	8.39	7.33	7.87	7,409,040
19 Aug 15	7.63000 -0.02	7.84	7.22	7.32	6,613,044
18 Aug 15	7.65000 -0.82	8.46	7.26	8.18	7,874,653
17 Aug 15	8.47000 -0.43	8.73	8.07	8.73	4,270,243
14 Aug 15	8.90000 -0.41	9.37	8.73	9.21	2,906,801
13 Aug 15	9.31000 -0.40	9.89	9.14	9.89	3,079,460
12 Aug 15	9.71000 -0.05	9.85	9.43	9.66	2,686,632
11 Aug 15	9.76000 -0.82	9.87	9.35	9.77	3,700,633
10 Aug 15	10.58000 +0.66	10.58	9.88	10.22	3,146,109
07 Aug 15	9.92000 -0.36	10.41	9.76	10.16	3,589,066
06 Aug 15	10.28000 +0.79	10.34	9.27	9.27	5,495,076
05 Aug 15	9.49000 -0.64	10.64	9.39	10.33	5,265,335
04 Aug 15	10.13000 -0.32	10.25	9.81	10.17	3,751,511
31 Jul 15	10.45000 +0.33	10.57	10.10	10.30	5,130,668
30 Jul 15	10.12000 -1.18	10.90	9.71	10.87	7,788,283
29 Jul 15	11.30000 +0.24	11.37	10.95	11.26	5,234,244
28 Jul 15	11.06000 -0.50	11.43	10.73	11.41	6,408,229
27 Jul 15	11.56000 -0.45	12.02	10.91	11.53	3,675,939
24 Jul 15	12.01000 -0.28	12.15	11.53	12.00	4,369,751
23 Jul 15	12.29000 -1.08	13.41	12.29	13.41	5,094,446
22 Jul 15	13.37000 -0.62	13.82	13.01	13.82	2,798,953
21 Jul 15	13.99000 +0.09	14.52	13.88	14.21	2,875,259
20 Jul 15	13.90000 -0.31	14.35	13.72	13.97	2,128,271
17 Jul 15	14.21000 -0.46	14.77	14.05	14.31	2,982,600
16 Jul 15	14.67000 -0.95	15.80	13.97	15.73	7,873,253
15 Jul 15	15.62000 -0.40	16.16	15.59	16.00	4,016,691
14 Jul 15	16.02000 -0.41	16.33	15.92	16.22	2,308,543
13 Jul 15	16.43000 +0.85	16.48	15.44	15.50	2,263,395
10 Jul 15	15.58000 +0.17	15.80	15.28	15.58	1,551,614
09 Jul 15	15.41000 +0.68	15.83	14.97	15.58	3,315,221
08 Jul 15	14.73000 -0.29	15.78	14.47	15.16	6,770,742
07 Jul 15	15.02000 -0.82	15.50	13.77	15.48	6,041,865
06 Jul 15	15.84000 -0.54	16.16	15.02	15.50	3,589,817
03 Jul 15	16.38000 +0.06	16.50	16.07	16.08	486,968
02 Jul 15	16.32000 -0.01	16.75	15.89	16.38	1,892,508
30 Jun 15	16.33000 -0.54	16.91	16.32	16.89	2,093,588
29 Jun 15	16.87000 -0.23	17.19	16.79	16.79	1,762,580
26 Jun 15	17.10000 -0.18	17.46	16.83	17.40	2,485,342
25 Jun 15	17.28000 -0.86	18.10	17.13	18.10	3,204,368
24 Jun 15	18.14000 +0.55	18.51	17.76	17.86	2,954,271
23 Jun 15	17.59000 +0.67	17.64	16.94	17.10	2,024,697
22 Jun 15	16.92000 +0.11	17.17	16.65	16.67	1,667,611
19 Jun 15	16.81000 -0.58	17.30	16.76	17.16	8,216,929
18 Jun 15	17.39000 -0.08	17.73	17.22	17.61	1,286,514
17 Jun 15	17.47000 +0.18	17.50	17.12	17.18	1,347,405
16 Jun 15	17.29000 +0.07	17.36	16.87	17.28	1,992,799
15 Jun 15	17.22000 -0.25	17.44	17.04	17.25	992,896
12 Jun 15	17.47000 +0.39	17.59	17.03	17.21	2,116,079
11 Jun 15	17.08000 -0.62	17.64	16.98	17.56	1,895,617
10 Jun 15	17.70000 -0.17	18.56	17.66	18.01	2,901,582
09 Jun 15	17.87000 +0.94	17.96	17.21	17.43	2,040,896
08 Jun 15	16.93000 -0.36	17.26	16.58	17.12	2,569,021
05 Jun 15	17.29000 -0.04	17.74	17.28	17.44	9,890,438
04 Jun 15	17.33000 -0.64	18.00	17.18	17.76	4,478,785
03 Jun 15	17.97000 +0.87	18.00	17.05	17.25	6,739,354
02 Jun 15	17.10000 +0.81	17.49	16.37	16.43	2,738,605
01 Jun 15	16.29000 +0.21	16.30	15.98	16.15	1,969,506
29 May 15	16.08000 -0.15	16.34	15.93	16.22	2,279,224
28 May 15	16.23000 -0.10	16.25	15.94	16.25	1,029,381
27 May 15	16.33000 +0.17	16.46	16.13	16.19	1,156,482
26 May 15	16.16000 -0.19	16.50	15.90	16.19	1,867,834
25 May 15	16.35000 -0.10	16.49	16.14	16.49	392,133
22 May 15	16.45000 +0.19	16.73	16.33	16.40	3,866,146
21 May 15	16.26000 -0.99	16.60	16.25	16.25	5,089,408
20 May 15	17.25000 -0.20	17.88	17.15	17.55	1,117,599
19 May 15	17.45000 -1.19	18.45	17.34	18.45	2,231,729
15 May 15	18.64000 +0.20	18.69	18.22	18.49	2,200,981
14 May 15	18.44000 +0.35	18.54	18.16	18.28	1,815,030
13 May 15	18.09000 -0.32	18.57	17.77	18.57	1,628,499
12 May 15	18.41000 +0.37	18.55	17.67	17.68	2,884,959
11 May 15	18.04000 -0.22	18.60	17.87	18.17	1,766,136
08 May 15	18.26000 -0.24	18.68	18.26	18.42	2,237,330
07 May 15	18.50000 +0.29	18.50	17.60	17.70	2,219,330
06 May 15	18.21000 -0.14	18.22	17.23	18.20	2,554,769
05 May 15	18.35000 -0.48	19.02	18.29	18.71	2,501,661
04 May 15	18.83000 -0.69	19.40	18.55	19.40	2,499,984
01 May 15	19.52000 +1.04	19.83	18.57	18.73	3,885,481
30 Apr 15	18.48000 +0.18	18.65	17.70	18.32	5,673,785
29 Apr 15	18.30000 -0.15	18.44	18.03	18.19	1,217,731
28 Apr 15	18.45000 -0.25	18.61	18.35	18.47	2,603,264
27 Apr 15	18.70000 +1.16	18.75	17.67	17.74	3,190,146
24 Apr 15	17.54000 +0.99	17.61	17.00	17.02	1,917,962
23 Apr 15	16.55000 +0.50	16.60	16.03	16.10	1,651,933
22 Apr 15	16.05000 -0.04	16.18	15.79	15.83	1,280,956
21 Apr 15	16.09000 -0.53	16.63	16.00	16.63	2,245,692
20 Apr 15	16.62000 +1.07	16.71	15.32	15.33	2,252,409
17 Apr 15	15.55000 -0.45	16.05	15.37	15.88	1,741,129
16 Apr 15	16.00000 -0.18	16.50	15.89	16.20	2,108,311
15 Apr 15	16.18000 +0.32	16.40	15.97	16.01	2,342,191
14 Apr 15	15.86000 +0.18	16.12	15.65	16.00	2,114,450
13 Apr 15	15.68000 -0.51	16.05	15.47	16.04	2,285,662
10 Apr 15	16.19000 -0.44	16.79	16.02	16.48	1,718,542
09 Apr 15	16.63000 -0.18	17.10	16.23	16.96	1,991,811
08 Apr 15	16.81000 +0.32	17.21	16.55	16.55	2,012,987
07 Apr 15	16.49000 +0.36	16.59	16.15	16.15	1,389,347
06 Apr 15	16.13000 +0.01	16.40	16.00	16.38	943,329
02 Apr 15	16.12000 +0.43	16.16	15.35	15.53	2,395,135
01 Apr 15	15.69000 +0.34	15.75	15.32	15.51	2,227,416
31 Mar 15	15.35000 +0.10	15.41	14.95	15.18	2,343,166
30 Mar 15	15.25000 +0.45	15.64	14.55	14.68	2,410,690
27 Mar 15	14.80000 -0.19	15.38	14.22	14.71	2,065,569
26 Mar 15	14.99000 +0.09	15.81	14.90	15.11	3,458,499
25 Mar 15	14.90000 -0.48	15.70	14.87	15.30	1,775,419
24 Mar 15	15.38000 -0.26	15.69	15.11	15.21	1,336,026
23 Mar 15	15.64000 +0.63	15.79	15.05	15.25	1,647,437
20 Mar 15	15.01000 +1.42	16.00	14.06	14.06	5,240,316
19 Mar 15	13.59000 +0.02	14.05	13.39	13.50	1,943,638
18 Mar 15	13.57000 -0.29	13.76	12.98	13.48	2,923,262
17 Mar 15	13.86000 +0.09	13.90	13.44	13.52	1,744,637
16 Mar 15	13.77000 -0.09	13.97	13.52	13.63	1,361,879
13 Mar 15	13.86000 +0.05	13.98	13.46	13.54	1,389,327
12 Mar 15	13.81000 +0.07	14.45	13.68	14.21	2,145,815
11 Mar 15	13.74000 -0.49	14.15	13.51	14.15	2,239,894
10 Mar 15	14.23000 -1.07	14.77	14.16	14.77	2,154,746
09 Mar 15	15.30000 +0.25	15.49	15.04	15.20	1,832,567
06 Mar 15	15.05000 -0.32	15.25	14.96	15.20	4,027,510
05 Mar 15	15.37000 +0.02	15.66	15.37	15.62	1,415,436
04 Mar 15	15.35000 -0.12	15.83	15.15	15.28	3,634,962
03 Mar 15	15.47000 -0.29	15.84	15.20	15.84	3,006,459
02 Mar 15	15.76000 -0.09	16.43	15.57	16.28	1,955,107
27 Feb 15	15.85000 +0.06	16.04	15.53	15.56	3,324,332
26 Feb 15	15.79000 +0.67	16.09	15.41	15.55	3,399,886
25 Feb 15	15.12000 -0.09	15.20	14.86	15.09	2,407,991
24 Feb 15	15.21000 +1.09	15.29	14.27	14.49	3,016,126
23 Feb 15	14.12000 +0.13	14.18	13.77	13.99	1,926,443
20 Feb 15	13.99000 +0.06	14.10	13.67	14.00	1,618,779
19 Feb 15	13.93000 -0.40	14.42	13.81	14.15	1,714,973
18 Feb 15	14.33000 +0.50	14.47	13.76	13.77	3,073,348
17 Feb 15	13.83000 +0.14	14.30	13.58	13.65	2,145,522
13 Feb 15	13.69000 +0.40	13.93	13.46	13.49	1,934,015
12 Feb 15	13.29000 +0.83	13.31	12.73	12.93	2,002,329
11 Feb 15	12.46000 +0.02	12.66	12.35	12.45	1,922,109
10 Feb 15	12.44000 -0.39	12.75	12.22	12.69	1,878,318
09 Feb 15	12.83000 -0.20	13.40	12.81	12.86	1,381,927
06 Feb 15	13.03000 +0.07	13.17	12.61	12.82	1,668,936
05 Feb 15	12.96000 +0.26	13.21	12.64	12.90	1,807,560
04 Feb 15	12.70000 -0.42	13.12	12.62	12.87	2,479,108
03 Feb 15	13.12000 +0.84	13.55	12.84	13.00	3,128,298
02 Feb 15	12.28000 +0.69	12.31	11.56	11.70	1,646,692
30 Jan 15	11.59000 +0.29	11.79	11.14	11.79	3,013,287
29 Jan 15	11.30000 -0.64	11.88	11.09	11.83	3,675,445
28 Jan 15	11.94000 -0.10	12.52	11.71	12.03	2,474,857
27 Jan 15	12.04000 -0.18	12.10	10.83	11.77	5,709,587
26 Jan 15	12.22000 -0.45	12.94	12.06	12.40	3,824,518
23 Jan 15	12.67000 -1.48	13.60	12.48	13.60	2,861,745
22 Jan 15	14.15000 -0.43	14.83	14.07	14.35	3,156,144
21 Jan 15	14.58000 +0.85	14.82	13.60	13.65	2,771,252
20 Jan 15	13.73000 +0.33	14.21	13.46	13.46	2,498,027
19 Jan 15	13.40000 +0.12	13.79	13.23	13.23	1,097,244
16 Jan 15	13.28000 +1.33	13.32	11.99	12.20	4,012,220
15 Jan 15	11.95000 +0.25	12.44	11.82	12.00	4,845,119
14 Jan 15	11.70000 -1.77	12.34	9.89	11.90	7,087,682
13 Jan 15	13.47000 -2.35	15.89	13.13	15.89	4,922,978
12 Jan 15	15.82000 -1.09	16.61	15.75	16.61	2,364,651
09 Jan 15	16.91000 -0.27	17.37	16.47	17.37	1,205,461
08 Jan 15	17.18000 +1.05	17.24	16.20	16.46	1,821,556
07 Jan 15	16.13000 -0.14	16.63	16.02	16.50	1,151,107
06 Jan 15	16.27000 +0.42	16.44	15.80	15.80	1,400,707
05 Jan 15	15.85000 -1.28	17.00	15.65	16.93	2,041,532
02 Jan 15	17.13000 +0.62	17.28	16.44	16.88	1,317,352
31 Dec 14	16.51000 -0.01	16.83	16.10	16.48	1,519,608
30 Dec 14	16.52000 +0.50	16.75	16.04	16.05	1,089,337
29 Dec 14	16.02000 -0.17	16.46	15.85	16.20	1,351,443
24 Dec 14	16.19000 +0.09	16.25	15.74	16.22	596,801
23 Dec 14	16.10000 +0.62	16.14	15.61	15.61	1,667,299
22 Dec 14	15.48000 -0.37	16.26	15.31	16.26	2,196,257
19 Dec 14	15.85000 -0.60	16.78	15.67	16.78	6,651,160
18 Dec 14	16.45000 -0.16	17.40	16.00	16.89	3,602,298
17 Dec 14	16.61000 +0.60	17.08	15.97	16.09	3,862,252
16 Dec 14	16.01000 -0.79	16.67	15.90	16.51	3,973,724
15 Dec 14	16.80000 +0.38	17.45	16.25	16.27	3,042,482
12 Dec 14	16.42000 -0.51	16.83	16.18	16.43	1,751,639
11 Dec 14	16.93000 -0.06	17.50	16.49	17.25	2,564,936
10 Dec 14	16.99000 -0.61	17.71	16.77	17.50	1,856,139
09 Dec 14	17.60000 +0.65	17.79	16.35	16.35	1,454,146
08 Dec 14	16.95000 -0.98	17.25	16.25	17.11	1,884,397
05 Dec 14	17.93000 +0.52	18.11	17.25	17.69	1,230,489
04 Dec 14	17.41000 -1.18	18.46	17.24	18.24	1,443,689
03 Dec 14	18.59000 +0.38	18.70	18.16	18.18	1,235,971
02 Dec 14	18.21000 -0.04	19.20	17.82	18.07	2,428,887
01 Dec 14	18.25000 -0.35	18.65	17.37	18.65	2,534,228
28 Nov 14	18.60000 -0.86	19.10	18.30	18.89	2,469,978
27 Nov 14	19.46000 -0.30	19.80	19.10	19.80	448,215
26 Nov 14	19.76000 -0.13	20.05	19.47	19.70	1,613,905
25 Nov 14	19.89000 +0.83	19.89	19.00	19.02	2,715,348
24 Nov 14	19.06000 -0.06	19.26	18.81	19.15	1,433,046
21 Nov 14	19.12000 +1.28	19.47	18.38	18.46	2,609,335
20 Nov 14	17.84000 +0.06	17.96	17.50	17.50	2,300,074
19 Nov 14	17.78000 +0.59	18.06	17.23	17.23	2,393,255
18 Nov 14	17.19000 -0.10	17.50	17.01	17.25	1,430,351
17 Nov 14	17.29000 -0.17	17.60	17.12	17.60	1,263,868
14 Nov 14	17.46000 +0.50	17.64	16.64	16.64	1,141,861
13 Nov 14	16.96000 -0.34	17.43	16.81	17.32	1,253,637
12 Nov 14	17.30000 +0.51	17.64	16.58	16.70	1,937,398
11 Nov 14	16.79000 +0.12	16.96	16.62	16.85	1,420,046
10 Nov 14	16.67000 -0.58	17.79	16.58	17.66	1,432,078
07 Nov 14	17.25000 +1.19	17.29	16.26	16.36	1,706,096
06 Nov 14	16.06000 -0.20	16.47	15.96	16.47	1,506,944
05 Nov 14	16.26000 +0.14	16.57	15.97	16.31	2,613,631
04 Nov 14	16.12000 -0.30	16.49	16.00	16.45	1,898,526
03 Nov 14	16.42000 -0.58	17.11	16.18	17.10	3,168,811
31 Oct 14	17.00000 -0.38	17.06	15.80	16.60	3,920,721
30 Oct 14	17.38000 -0.99	18.48	17.13	18.48	2,471,077
29 Oct 14	18.37000 -0.47	19.02	18.19	18.96	1,707,800
28 Oct 14	18.84000 +0.20	19.03	18.50	18.50	2,522,558
27 Oct 14	18.64000 -0.35	19.39	18.64	19.30	1,947,604
24 Oct 14	18.99000 -0.28	19.34	18.69	19.34	1,822,639
23 Oct 14	19.27000 +0.31	19.50	18.89	19.45	1,638,662
22 Oct 14	18.96000 -0.84	19.70	18.72	19.61	2,697,454
21 Oct 14	19.80000 +1.05	19.84	18.60	18.88	3,190,936
20 Oct 14	18.75000 +0.38	18.85	18.22	18.46	2,651,611
17 Oct 14	18.37000 +0.63	18.42	17.78	18.00	2,237,485
16 Oct 14	17.74000 -0.30	18.04	17.26	17.27	3,194,858
15 Oct 14	18.04000 -0.77	18.81	18.00	18.60	2,991,157
14 Oct 14	18.81000 +0.21	19.48	18.46	18.82	3,830,134
10 Oct 14	18.60000 -0.53	19.50	18.58	19.00	3,593,732
09 Oct 14	19.13000 -0.89	20.00	19.11	20.00	3,380,981
08 Oct 14	20.02000 -0.15	20.21	19.80	20.00	4,435,186
07 Oct 14	20.17000 -0.86	21.31	20.17	21.00	2,691,069
06 Oct 14	21.03000 +0.18	21.25	20.79	21.03	1,553,227
03 Oct 14	20.85000 -0.26	21.58	20.76	21.58	1,773,956
02 Oct 14	21.11000 -0.26	21.43	20.62	21.35	2,078,874
01 Oct 14	21.37000 -0.25	22.40	21.10	22.36	1,633,705
30 Sep 14	21.62000 -0.10	21.99	21.21	21.65	2,717,116
29 Sep 14	21.72000 -0.28	21.97	21.44	21.84	1,143,875
26 Sep 14	22.00000 +0.37	22.08	21.26	21.37	1,149,811
25 Sep 14	21.63000 -0.51	22.14	21.54	22.14	2,711,872
24 Sep 14	22.14000 +0.87	22.22	21.45	21.48	2,455,807
23 Sep 14	21.27000 +0.02	21.59	21.00	21.09	1,042,957
22 Sep 14	21.25000 -0.36	21.29	20.77	21.21	2,270,654
19 Sep 14	21.61000 -0.90	22.35	21.27	22.22	4,020,789
18 Sep 14	22.51000 -0.28	22.74	22.06	22.49	1,528,919
17 Sep 14	22.79000 -0.21	23.20	22.76	23.01	1,619,542
16 Sep 14	23.00000 -0.16	23.36	22.85	22.99	2,276,194
15 Sep 14	23.16000 -0.96	24.12	23.07	24.12	1,016,306
12 Sep 14	24.12000 +0.30	24.21	23.62	23.69	1,189,170
11 Sep 14	23.82000 +0.35	24.02	23.20	23.40	1,721,333
10 Sep 14	23.47000 -0.43	23.72	23.32	23.65	1,013,947
09 Sep 14	23.90000 -0.47	24.37	23.61	24.26	1,429,883
08 Sep 14	24.37000 -0.22	24.84	24.28	24.84	730,252
05 Sep 14	24.59000 +0.05	24.67	24.06	24.59	1,128,891
04 Sep 14	24.54000 -0.36	25.00	24.44	24.69	1,004,231
03 Sep 14	24.90000 +0.86	25.01	24.00	24.01	2,616,157
02 Sep 14	24.04000 -0.37	24.29	23.93	24.21	1,191,103
29 Aug 14	24.41000 +0.22	24.73	24.30	24.39	823,497
28 Aug 14	24.19000 -0.79	24.86	24.16	24.85	969,084
27 Aug 14	24.98000 -0.32	25.65	24.84	25.36	1,172,899
26 Aug 14	25.30000 +0.25	25.45	25.05	25.19	1,050,282
25 Aug 14	25.05000 +0.55	25.09	24.51	24.52	1,023,359
22 Aug 14	24.50000 +0.05	24.64	24.21	24.45	596,625
21 Aug 14	24.45000 -0.57	24.85	24.35	24.76	870,245
20 Aug 14	25.02000 +0.78	25.09	24.30	24.30	1,482,314
19 Aug 14	24.24000 -0.06	24.32	23.81	24.00	1,404,236
18 Aug 14	24.30000 +0.25	24.46	24.03	24.08	2,017,329
15 Aug 14	24.05000 +0.08	24.32	23.70	24.04	1,543,909
14 Aug 14	23.97000 -0.49	24.55	23.95	24.44	1,366,623
13 Aug 14	24.46000 -0.28	24.85	24.36	24.76	989,132
12 Aug 14	24.74000 +0.04	24.97	24.44	24.60	1,103,622
11 Aug 14	24.70000 -0.14	25.15	24.68	24.99	860,944
08 Aug 14	24.84000 +0.14	24.98	24.41	24.51	1,136,191
07 Aug 14	24.70000 -0.17	25.03	24.46	24.66	1,490,696
06 Aug 14	24.87000 -0.19	25.09	24.55	24.69	1,338,558
05 Aug 14	25.06000 +0.00	25.34	24.85	25.00	2,423,280
01 Aug 14	25.06000 -0.80	26.18	24.96	26.18	2,997,232
31 Jul 14	25.86000 -1.17	26.45	25.64	26.45	4,067,806
30 Jul 14	27.03000 +0.29	27.29	26.73	26.89	1,504,126
29 Jul 14	26.74000 -0.03	26.94	26.61	26.94	787,890
28 Jul 14	26.77000 +0.58	26.88	26.12	26.30	1,066,775
25 Jul 14	26.19000 +0.16	26.35	25.70	25.76	1,420,806
24 Jul 14	26.03000 +0.29	26.07	25.79	25.96	1,472,802
23 Jul 14	25.74000 +0.40	25.74	25.41	25.42	1,433,701
22 Jul 14	25.34000 +0.38	25.68	25.20	25.30	1,348,547
21 Jul 14	24.96000 +0.14	25.06	24.55	24.75	641,562
18 Jul 14	24.82000 -0.28	25.19	24.67	24.80	1,349,202
17 Jul 14	25.10000 -0.20	25.66	25.02	25.29	1,500,747
16 Jul 14	25.30000 +0.24	25.57	24.94	25.22	1,732,694
15 Jul 14	25.06000 -1.07	26.13	25.04	26.06	1,767,868
14 Jul 14	26.13000 -0.12	26.25	25.67	25.92	1,662,738
11 Jul 14	26.25000 +0.17	26.25	25.62	25.66	1,074,091
10 Jul 14	26.08000 -0.04	26.58	25.39	25.56	1,421,974
09 Jul 14	26.12000 -0.19	26.77	25.85	26.35	2,302,523
08 Jul 14	26.31000 +0.36	26.34	25.26	25.87	2,832,071
07 Jul 14	25.95000 +0.91	26.05	24.62	24.67	3,308,371
04 Jul 14	25.04000 -0.12	25.14	24.74	24.81	709,980
03 Jul 14	25.16000 +1.67	25.32	23.38	23.48	4,263,215
02 Jul 14	23.49000 +0.67	23.63	23.00	23.10	2,372,136
30 Jun 14	22.82000 +0.30	22.83	22.38	22.50	1,233,979
27 Jun 14	22.52000 +0.01	22.74	22.20	22.23	1,223,506
26 Jun 14	22.51000 +0.41	22.63	22.04	22.05	1,306,265
25 Jun 14	22.10000 -0.02	22.48	21.95	22.19	2,026,420
24 Jun 14	22.12000 -0.31	22.76	22.01	22.65	2,526,708
23 Jun 14	22.43000 +0.70	22.55	21.80	21.89	1,448,159
20 Jun 14	21.73000 +0.09	21.89	21.50	21.80	3,853,792
19 Jun 14	21.64000 +0.32	21.74	21.14	21.20	2,252,964
18 Jun 14	21.32000 +0.02	21.35	21.00	21.30	2,517,935
17 Jun 14	21.30000 -0.35	22.14	21.08	21.69	3,261,313
16 Jun 14	21.65000 +0.03	21.89	21.51	21.82	1,325,526
13 Jun 14	21.62000 +0.12	21.70	21.32	21.50	1,133,079
12 Jun 14	21.50000 -0.41	21.97	21.43	21.84	1,308,692
11 Jun 14	21.91000 +0.03	22.15	21.70	21.80	1,805,280
10 Jun 14	21.88000 +0.25	21.95	21.70	21.94	786,179
09 Jun 14	21.63000 -0.06	21.87	21.50	21.85	946,054
06 Jun 14	21.69000 -0.21	21.93	21.50	21.87	1,562,332
05 Jun 14	21.90000 -0.23	22.38	21.83	22.38	2,324,186
04 Jun 14	22.13000 -0.43	22.28	21.94	22.26	1,551,740
03 Jun 14	22.56000 -0.38	22.64	22.14	22.60	1,040,964
02 Jun 14	22.94000 +0.07	23.29	22.71	23.00	1,083,898
30 May 14	22.87000 +0.07	23.04	22.26	22.94	2,524,178
29 May 14	22.80000 -0.08	23.08	22.52	22.79	938,665
28 May 14	22.88000 -0.26	23.23	22.54	23.11	1,486,440
27 May 14	23.14000 -0.16	23.39	23.10	23.25	2,052,031
26 May 14	23.30000 +0.12	23.44	23.17	23.17	523,799
23 May 14	23.18000 -0.11	23.39	23.11	23.11	1,532,765
22 May 14	23.29000 +0.25	23.50	22.91	23.16	1,410,299
21 May 14	23.04000 +0.27	23.06	22.64	22.86	999,935
20 May 14	22.77000 +0.14	22.83	22.36	22.65	1,358,431
16 May 14	22.63000 +0.00	22.65	21.92	22.32	970,789
15 May 14	22.63000 -0.07	22.79	22.23	22.60	1,722,726
14 May 14	22.70000 +0.67	22.87	22.09	22.17	1,918,046
13 May 14	22.03000 -0.01	22.15	21.81	22.00	1,509,289
12 May 14	22.04000 +1.03	22.27	21.46	21.57	2,521,444
09 May 14	21.01000 +0.27	21.04	20.64	20.93	914,345
08 May 14	20.74000 +0.39	21.05	20.28	20.28	1,834,014
07 May 14	20.35000 -0.25	20.70	20.21	20.59	1,016,618
06 May 14	20.60000 -0.26	21.00	20.54	20.95	1,517,653
05 May 14	20.86000 -0.69	21.67	20.66	21.55	1,409,803
02 May 14	21.55000 +0.01	21.78	20.42	21.64	4,297,427
01 May 14	21.54000 -0.29	21.86	21.24	21.80	847,405
30 Apr 14	21.83000 +0.04	22.00	21.67	21.80	1,791,917
29 Apr 14	21.79000 +0.38	21.92	21.42	21.45	996,010
28 Apr 14	21.41000 -0.29	21.85	21.26	21.85	1,004,080
25 Apr 14	21.70000 +0.15	21.99	21.35	21.50	1,256,325
24 Apr 14	21.55000 +0.66	21.62	20.88	21.00	1,930,443
23 Apr 14	20.89000 -0.20	21.05	20.84	21.05	883,979
22 Apr 14	21.09000 +0.08	21.11	20.82	20.83	698,459
21 Apr 14	21.01000 -0.04	21.17	20.96	21.16	735,305
17 Apr 14	21.05000 +0.06	21.09	20.84	20.99	636,742
16 Apr 14	20.99000 +0.35	21.00	20.71	20.75	985,394
15 Apr 14	20.64000 -0.06	20.72	20.01	20.49	1,250,583
14 Apr 14	20.70000 +0.55	21.10	20.25	20.32	2,538,967
11 Apr 14	20.15000 +0.13	20.25	19.80	20.00	1,009,148
10 Apr 14	20.02000 -0.02	20.25	19.85	19.95	2,140,092
09 Apr 14	20.04000 -0.09	20.15	19.75	20.11	1,156,620
08 Apr 14	20.13000 +0.29	20.52	19.76	19.90	2,003,424
07 Apr 14	19.84000 +0.08	20.07	19.52	19.79	870,370
04 Apr 14	19.76000 +0.24	19.95	19.53	19.53	1,158,898
03 Apr 14	19.52000 -0.25	19.59	19.33	19.54	1,773,795
02 Apr 14	19.77000 -0.32	20.29	19.74	20.20	2,139,955
01 Apr 14	20.09000 -0.34	20.68	19.98	20.43	1,127,605
31 Mar 14	20.43000 -0.13	20.74	20.32	20.33	1,445,899
28 Mar 14	20.56000 +0.47	20.69	20.27	20.28	2,007,329
27 Mar 14	20.09000 +0.00	20.41	20.05	20.37	1,039,173
26 Mar 14	20.09000 -0.28	20.55	19.87	20.50	2,233,630
25 Mar 14	20.37000 +0.78	20.43	19.80	19.88	1,775,729
24 Mar 14	19.59000 -0.14	19.98	19.15	19.83	932,159
21 Mar 14	19.73000 +0.41	19.83	19.36	19.36	2,635,046
20 Mar 14	19.32000 +0.32	19.38	18.75	18.95	1,153,368
19 Mar 14	19.00000 -0.49	19.21	18.73	19.15	2,166,157
18 Mar 14	19.49000 +0.33	19.49	18.88	19.08	2,477,638
17 Mar 14	19.16000 +0.39	19.30	18.90	18.90	1,318,228
14 Mar 14	18.77000 -0.07	18.92	18.65	18.88	1,382,645
13 Mar 14	18.84000 -0.39	19.38	18.76	19.28	1,557,637
12 Mar 14	19.23000 +0.16	19.42	18.89	18.95	1,731,049
11 Mar 14	19.07000 -0.51	19.64	18.95	19.56	2,387,213
10 Mar 14	19.58000 -0.52	19.94	19.49	19.94	2,124,267
07 Mar 14	20.10000 -1.14	21.00	20.04	20.95	4,623,234
06 Mar 14	21.24000 +0.04	21.42	21.04	21.25	1,412,335
05 Mar 14	21.20000 -0.14	21.44	20.96	21.39	1,227,380
04 Mar 14	21.34000 +0.38	21.50	21.04	21.12	1,086,154
03 Mar 14	20.96000 -0.52	21.29	20.89	21.01	2,022,639
28 Feb 14	21.48000 -0.17	21.80	21.39	21.59	908,989
27 Feb 14	21.65000 +0.13	21.85	21.42	21.62	1,037,669
26 Feb 14	21.52000 +0.51	21.68	21.02	21.02	1,530,983
25 Feb 14	21.01000 -0.06	21.32	20.80	21.00	1,498,512
24 Feb 14	21.07000 -0.14	21.21	20.73	21.20	1,289,117
21 Feb 14	21.21000 -0.38	21.48	21.16	21.36	1,842,287
20 Feb 14	21.59000 +0.35	21.68	21.16	21.26	2,344,517
19 Feb 14	21.24000 -0.21	21.52	21.02	21.45	1,394,243
18 Feb 14	21.45000 +0.29	21.51	21.27	21.41	1,898,007
14 Feb 14	21.16000 +0.17	21.33	20.88	21.00	1,566,516
13 Feb 14	20.99000 +0.06	21.00	20.32	20.32	1,194,659
12 Feb 14	20.93000 +0.52	21.10	20.49	20.50	2,396,958
11 Feb 14	20.41000 -0.03	20.65	20.26	20.46	1,677,578
10 Feb 14	20.44000 -0.10	20.54	20.07	20.54	2,118,968
07 Feb 14	20.54000 +0.47	20.55	19.73	20.25	2,434,679
06 Feb 14	20.07000 +0.49	20.27	19.61	19.70	1,460,316
05 Feb 14	19.58000 +0.14	19.75	19.37	19.45	3,038,676
04 Feb 14	19.44000 -0.23	19.78	19.28	19.78	3,316,777
03 Feb 14	19.67000 -0.26	19.73	19.20	19.62	4,239,056
31 Jan 14	19.93000 -0.36	20.03	19.51	19.58	1,747,019
30 Jan 14	20.29000 -0.04	20.37	20.12	20.33	1,095,507
29 Jan 14	20.33000 -0.03	20.43	20.00	20.23	2,010,654
28 Jan 14	20.36000 +0.52	20.45	19.71	20.09	3,717,091
27 Jan 14	19.84000 +0.02	19.95	19.56	19.73	2,166,988
24 Jan 14	19.82000 -0.43	19.98	19.14	19.87	3,761,465
23 Jan 14	20.25000 -0.42	20.51	20.07	20.15	3,606,460
22 Jan 14	20.67000 -0.14	21.07	20.56	20.78	3,121,645
21 Jan 14	20.81000 +0.42	20.87	20.25	20.40	4,130,962
20 Jan 14	20.39000 +0.18	20.40	20.18	20.18	401,442
17 Jan 14	20.21000 -0.08	20.49	20.05	20.24	1,700,162
16 Jan 14	20.29000 +0.89	20.30	19.40	19.42	2,883,446
15 Jan 14	19.40000 +0.78	19.49	18.55	18.60	2,299,892
14 Jan 14	18.62000 -0.04	19.00	18.34	18.76	2,421,767
13 Jan 14	18.66000 +0.11	18.78	18.33	18.52	1,585,523
10 Jan 14	18.55000 +0.24	18.65	18.44	18.50	1,309,174
09 Jan 14	18.31000 -0.47	18.64	18.03	18.55	2,966,062
08 Jan 14	18.78000 +0.23	19.04	18.55	18.73	1,957,292
07 Jan 14	18.55000 -0.55	19.14	18.33	19.08	2,045,085
06 Jan 14	19.10000 -0.01	19.11	18.92	19.05	942,455
03 Jan 14	19.11000 +0.03	19.12	18.90	18.97	957,505
02 Jan 14	19.08000 -0.06	19.22	18.97	19.05	1,152,994
31 Dec 13	19.14000 +0.02	19.22	19.01	19.02	573,688
30 Dec 13	19.12000 +0.47	19.13	18.68	18.71	1,209,564
27 Dec 13	18.65000 +0.25	18.70	18.35	18.50	542,101
24 Dec 13	18.40000 +0.34	18.50	17.99	18.18	433,486
23 Dec 13	18.06000 +0.05	18.10	17.81	18.10	780,076
20 Dec 13	18.01000 +0.08	18.27	18.00	18.11	2,938,446
19 Dec 13	17.93000 +0.34	18.02	17.48	17.59	1,348,885
18 Dec 13	17.59000 +0.52	17.68	17.13	17.21	1,238,038
17 Dec 13	17.07000 +0.08	17.17	16.90	16.99	1,015,042
16 Dec 13	16.99000 -0.01	17.27	16.67	16.73	950,365
13 Dec 13	17.00000 -0.20	17.33	16.96	17.23	1,080,256
12 Dec 13	17.20000 +0.30	17.32	16.76	16.81	1,302,029
11 Dec 13	16.90000 -0.06	17.09	16.58	16.93	1,824,621
10 Dec 13	16.96000 -0.59	17.51	16.95	17.51	1,913,772
09 Dec 13	17.55000 +0.35	17.56	17.06	17.07	1,799,808
06 Dec 13	17.20000 +0.18	17.36	17.03	17.03	695,360
05 Dec 13	17.02000 +0.03	17.14	16.86	17.04	955,325
04 Dec 13	16.99000 -0.01	17.16	16.74	16.98	1,688,786
03 Dec 13	17.00000 -0.25	17.22	16.92	17.10	1,148,657
02 Dec 13	17.25000 -0.47	17.69	17.11	17.68	1,310,851
29 Nov 13	17.72000 -0.21	18.08	17.66	18.01	906,366
28 Nov 13	17.93000 +0.65	18.06	17.33	17.35	545,425
27 Nov 13	17.28000 -0.60	18.01	16.47	17.88	2,450,852
26 Nov 13	17.88000 -0.30	18.29	17.79	18.09	1,180,626
25 Nov 13	18.18000 -0.22	18.39	18.12	18.39	1,097,901
22 Nov 13	18.40000 -0.05	18.67	18.33	18.63	901,818
21 Nov 13	18.45000 +0.12	18.61	18.11	18.23	1,089,780
20 Nov 13	18.33000 -0.22	18.59	18.19	18.52	1,270,866
19 Nov 13	18.55000 -0.30	18.81	18.50	18.51	1,046,199
18 Nov 13	18.85000 -0.02	19.03	18.74	18.83	1,717,149
15 Nov 13	18.87000 -0.07	19.05	18.80	19.04	1,012,150
14 Nov 13	18.94000 +0.38	19.02	18.58	18.64	1,334,751
13 Nov 13	18.56000 -0.83	19.03	18.36	19.03	2,547,961
12 Nov 13	19.39000 +0.04	19.64	19.13	19.22	1,480,621
11 Nov 13	19.35000 -0.01	19.46	19.25	19.42	628,991
08 Nov 13	19.36000 -0.05	19.50	19.16	19.24	961,900
07 Nov 13	19.41000 -0.62	20.05	19.38	20.03	2,214,373
06 Nov 13	20.03000 +0.19	20.04	19.83	19.98	1,029,279
05 Nov 13	19.84000 +0.24	19.85	19.45	19.78	995,078
04 Nov 13	19.60000 -0.11	19.80	19.42	19.80	1,397,128
01 Nov 13	19.71000 -0.07	20.00	19.69	19.97	1,772,968
31 Oct 13	19.78000 +0.45	20.04	19.19	19.19	2,588,751
30 Oct 13	19.33000 +0.56	19.33	18.95	19.00	1,400,415
29 Oct 13	18.77000 -0.30	19.32	18.66	19.27	1,051,988
28 Oct 13	19.07000 -0.18	19.50	19.03	19.11	901,698
25 Oct 13	19.25000 +0.14	19.48	18.86	19.09	676,743
24 Oct 13	19.11000 +0.51	19.24	18.54	18.73	1,421,550
23 Oct 13	18.60000 -0.75	19.15	18.54	19.15	1,549,791
22 Oct 13	19.35000 +0.25	19.49	19.10	19.12	2,969,785
21 Oct 13	19.10000 +0.11	19.10	18.98	19.05	769,630
18 Oct 13	18.99000 +0.34	19.05	18.67	18.69	2,849,258
17 Oct 13	18.65000 +0.06	18.75	18.45	18.55	1,292,862
16 Oct 13	18.59000 -0.27	18.82	18.40	18.79	983,659
15 Oct 13	18.86000 +0.25	18.94	18.45	18.60	972,043
11 Oct 13	18.61000 +0.01	18.79	18.13	18.71	1,547,311
10 Oct 13	18.60000 +0.48	18.80	18.18	18.48	2,474,318
09 Oct 13	18.12000 +0.57	18.25	17.45	17.53	2,189,991
08 Oct 13	17.55000 -0.39	18.02	17.29	18.00	2,074,159
07 Oct 13	17.94000 -0.44	18.42	17.90	18.07	1,881,796
04 Oct 13	18.38000 +0.53	18.63	17.87	17.89	1,851,232
03 Oct 13	17.85000 -0.76	18.80	17.85	18.62	1,477,081
02 Oct 13	18.61000 +0.02	18.80	18.33	18.41	1,042,878
01 Oct 13	18.59000 -0.59	18.95	18.34	18.95	1,181,206
30 Sep 13	19.18000 -0.12	19.22	18.75	18.83	1,411,390
27 Sep 13	19.30000 +0.00	19.45	19.16	19.21	963,614
26 Sep 13	19.30000 +0.03	19.60	19.10	19.10	1,289,473
25 Sep 13	19.27000 +0.19	19.57	19.08	19.08	1,338,491
24 Sep 13	19.08000 +0.11	19.27	18.43	18.71	1,078,879
23 Sep 13	18.97000 +0.00	19.43	18.80	19.01	904,977
20 Sep 13	18.97000 -0.44	19.73	18.97	19.73	3,142,223
19 Sep 13	19.41000 +0.00	19.98	19.36	19.53	2,262,284
18 Sep 13	19.41000 +0.43	19.56	18.69	19.05	2,931,333
17 Sep 13	18.98000 +0.16	19.06	18.64	18.78	1,240,758
16 Sep 13	18.82000 +0.34	18.98	18.56	18.85	1,221,076
13 Sep 13	18.48000 -0.11	18.92	18.31	18.60	1,433,817
12 Sep 13	18.59000 -0.41	18.90	18.39	18.39	1,151,414
11 Sep 13	19.00000 +0.01	19.04	18.47	19.00	1,573,974
10 Sep 13	18.99000 +0.33	19.22	18.80	18.81	2,619,591
09 Sep 13	18.66000 +0.46	18.72	18.11	18.20	941,797
06 Sep 13	18.20000 +0.05	18.40	17.99	18.25	1,294,444
05 Sep 13	18.15000 +0.22	18.17	17.78	18.04	1,035,811
04 Sep 13	17.93000 +0.08	17.95	17.42	17.58	770,059
03 Sep 13	17.85000 +0.36	18.43	17.71	18.00	1,159,004
30 Aug 13	17.49000 +0.59	17.79	17.00	17.00	2,107,671
29 Aug 13	16.90000 -0.49	17.46	16.83	17.39	2,187,420
28 Aug 13	17.39000 -0.48	18.06	17.36	17.75	1,515,313
27 Aug 13	17.87000 -0.96	18.84	17.85	18.38	1,503,613
26 Aug 13	18.83000 +0.48	18.83	18.32	18.35	1,618,159
23 Aug 13	18.35000 -0.23	18.63	18.16	18.53	1,310,927
22 Aug 13	18.58000 +0.88	18.69	18.15	18.50	4,571,867
21 Aug 13	17.70000 -1.14	18.61	17.68	18.54	2,477,390
20 Aug 13	18.84000 +0.48	19.00	17.90	18.35	2,353,813
19 Aug 13	18.36000 -0.60	18.83	18.35	18.82	1,051,616
16 Aug 13	18.96000 -0.05	19.15	18.80	18.99	1,656,204
15 Aug 13	19.01000 +0.14	19.10	18.33	18.44	2,819,497
14 Aug 13	18.87000 +0.15	19.09	18.66	18.70	3,248,339
13 Aug 13	18.72000 -0.04	19.05	18.49	18.75	3,530,317
12 Aug 13	18.76000 +0.83	18.95	17.92	17.92	2,717,124
09 Aug 13	17.93000 +0.81	18.11	17.15	17.18	2,684,048
08 Aug 13	17.12000 +1.33	17.21	16.02	16.09	2,933,046
07 Aug 13	15.79000 -0.41	16.11	15.63	15.74	1,960,503
06 Aug 13	16.20000 -0.33	16.65	15.87	16.55	3,126,236
02 Aug 13	16.53000 -0.09	16.64	16.33	16.43	2,069,677
01 Aug 13	16.62000 +0.12	16.71	15.74	16.46	3,222,238
31 Jul 13	16.50000 -0.32	17.12	16.48	17.00	1,536,734
30 Jul 13	16.82000 +0.11	16.99	16.43	16.77	1,647,707
29 Jul 13	16.71000 -0.27	17.06	16.30	16.90	1,418,329
26 Jul 13	16.98000 -0.09	17.21	16.83	16.92	1,649,371
25 Jul 13	17.07000 -0.06	17.24	16.92	17.01	2,306,668
24 Jul 13	17.13000 -0.24	17.50	16.95	17.45	2,713,088
23 Jul 13	17.37000 +1.07	17.50	16.18	16.19	2,456,941
22 Jul 13	16.30000 +0.35	16.31	15.86	15.86	1,658,497
19 Jul 13	15.95000 -0.57	16.35	15.84	16.33	1,573,515
18 Jul 13	16.52000 +0.37	16.63	16.10	16.10	3,602,344
17 Jul 13	16.15000 +0.37	16.68	15.51	15.63	2,235,241
16 Jul 13	15.78000 +0.32	15.79	15.31	15.48	1,579,974
15 Jul 13	15.46000 -0.32	15.70	15.28	15.38	1,420,752
12 Jul 13	15.78000 -0.64	16.41	15.78	16.40	1,003,631
11 Jul 13	16.42000 +0.74	16.99	16.15	16.21	2,474,218
10 Jul 13	15.68000 -0.02	15.94	15.29	15.94	2,219,952
09 Jul 13	15.70000 +0.29	15.94	15.51	15.67	1,486,776
08 Jul 13	15.41000 +0.06	15.60	15.21	15.53	2,411,328
05 Jul 13	15.35000 -0.20	15.37	15.06	15.28	1,255,566
04 Jul 13	15.55000 +0.13	15.83	15.32	15.48	384,170
03 Jul 13	15.42000 +0.01	15.48	15.15	15.37	1,444,349
02 Jul 13	15.41000 -0.19	16.01	15.15	15.80	2,095,381
28 Jun 13	15.60000 +0.35	15.90	15.02	15.11	2,182,505
27 Jun 13	15.25000 +0.60	15.39	14.92	14.96	2,418,594
26 Jun 13	14.65000 -0.09	14.82	14.47	14.65	1,203,787
25 Jun 13	14.74000 +0.45	14.86	14.41	14.56	2,106,429
24 Jun 13	14.29000 -1.33	15.20	14.22	15.00	3,332,004
21 Jun 13	15.62000 +0.14	15.84	15.37	15.61	4,142,945
20 Jun 13	15.48000 -1.06	16.00	14.89	15.84	5,025,656
19 Jun 13	16.54000 -0.28	17.00	16.45	16.61	2,447,980
18 Jun 13	16.82000 -0.12	17.03	16.50	16.77	1,596,078
17 Jun 13	16.94000 +0.03	17.24	16.91	17.07	1,196,116
14 Jun 13	16.91000 -0.56	17.47	16.84	17.43	2,100,100
13 Jun 13	17.47000 +0.40	17.56	16.92	17.05	1,881,202
12 Jun 13	17.07000 -0.30	17.55	17.00	17.50	1,641,051
11 Jun 13	17.37000 -0.65	17.79	17.34	17.72	3,681,680
10 Jun 13	18.02000 +0.19	18.04	17.45	17.90	2,310,722
07 Jun 13	17.83000 -0.53	18.35	17.73	18.24	1,816,347
06 Jun 13	18.36000 -0.17	18.62	18.05	18.46	1,625,241
05 Jun 13	18.53000 -0.14	18.71	18.40	18.40	2,089,676
04 Jun 13	18.67000 +0.29	18.75	18.35	18.43	1,084,974
03 Jun 13	18.38000 -0.18	18.71	18.09	18.71	1,199,893
31 May 13	18.56000 -0.40	18.90	18.42	18.90	2,613,181
30 May 13	18.96000 +0.01	19.06	18.92	18.97	962,159
29 May 13	18.95000 -0.05	19.00	18.65	18.72	1,561,457
28 May 13	19.00000 +0.20	19.12	18.66	19.10	1,963,428
27 May 13	18.80000 +0.09	18.87	18.51	18.58	294,456
24 May 13	18.71000 +0.02	18.81	18.34	18.53	2,186,178
23 May 13	18.69000 -0.53	19.13	18.11	18.53	3,133,099
22 May 13	19.22000 +0.32	19.37	19.10	19.10	3,673,180
21 May 13	18.90000 -0.05	19.17	18.80	19.00	1,949,561
17 May 13	18.95000 +0.10	19.00	18.60	18.85	1,905,547
16 May 13	18.85000 +0.00	19.08	18.43	18.89	2,730,560
15 May 13	18.85000 +0.07	18.93	18.40	18.45	2,113,475
14 May 13	18.78000 +0.04	18.79	18.16	18.66	3,107,385
13 May 13	18.74000 -0.27	19.09	18.54	18.83	2,851,028
10 May 13	19.01000 +0.30	19.14	18.30	18.52	2,056,913
09 May 13	18.71000 +0.00	18.93	18.50	18.50	1,769,479
08 May 13	18.71000 +0.93	18.80	18.00	18.20	3,606,166
07 May 13	17.78000 +0.19	17.96	17.39	17.51	4,303,274
06 May 13	17.59000 -0.03	18.00	17.52	17.88	1,116,831
03 May 13	17.62000 +0.27	18.59	17.52	17.93	3,449,878
02 May 13	17.35000 +0.20	17.68	16.93	17.28	1,157,914
01 May 13	17.15000 -0.44	17.20	16.79	16.82	1,932,718
30 Apr 13	17.59000 +0.30	17.61	16.69	16.99	3,713,123
29 Apr 13	17.29000 +0.62	17.48	16.75	16.91	2,026,494
26 Apr 13	16.67000 -1.33	18.08	16.65	17.86	2,326,762
25 Apr 13	18.00000 +0.65	18.44	17.81	17.85	3,575,763
24 Apr 13	17.35000 +0.88	17.40	16.64	16.90	1,638,597
23 Apr 13	16.47000 +0.04	16.62	15.92	16.31	3,396,989
22 Apr 13	16.43000 -0.23	16.71	16.11	16.66	2,361,287
19 Apr 13	16.66000 +0.55	16.90	15.90	15.90	3,348,915
18 Apr 13	16.11000 +0.68	16.24	15.21	15.65	4,248,397
17 Apr 13	15.43000 -1.60	16.55	15.12	16.55	6,344,952
16 Apr 13	17.03000 +1.45	17.23	16.29	16.30	5,028,812
15 Apr 13	15.58000 -2.41	16.95	15.48	16.95	7,663,679
12 Apr 13	17.99000 -0.89	18.89	17.87	18.68	3,443,350
11 Apr 13	18.88000 -0.34	19.24	18.74	19.06	1,039,479
10 Apr 13	19.22000 -0.02	19.80	19.19	19.40	2,126,668
09 Apr 13	19.24000 +0.28	19.88	19.03	19.05	3,298,653
08 Apr 13	18.96000 -0.33	19.15	18.81	19.09	1,813,890
05 Apr 13	19.29000 +0.68	19.29	18.05	18.25	11,862,270
04 Apr 13	18.61000 +0.65	18.85	18.00	18.02	2,935,860
03 Apr 13	17.96000 -0.72	19.17	17.66	18.70	3,094,171
02 Apr 13	18.68000 -0.20	19.15	18.50	18.88	1,848,052
01 Apr 13	18.88000 -0.44	19.63	18.80	19.45	1,414,616
28 Mar 13	19.32000 +0.32	19.32	18.93	18.93	2,225,504
27 Mar 13	19.00000 -0.47	19.18	18.57	19.16	2,583,197
26 Mar 13	19.47000 +0.06	19.50	19.01	19.38	3,587,555
25 Mar 13	19.41000 -0.71	20.12	19.35	20.10	1,884,749
22 Mar 13	20.12000 -0.48	20.93	19.92	20.75	3,413,156
21 Mar 13	20.60000 -0.32	20.95	20.55	20.95	1,893,238
20 Mar 13	20.92000 +0.57	21.05	20.16	20.55	2,350,979
19 Mar 13	20.35000 -1.08	21.65	20.31	21.27	4,763,640
18 Mar 13	21.43000 -0.31	21.60	21.30	21.58	2,252,085
15 Mar 13	21.74000 -0.09	21.84	21.37	21.74	4,212,178
14 Mar 13	21.83000 +0.67	21.95	21.16	21.39	5,687,987
13 Mar 13	21.16000 +0.47	21.35	20.67	20.70	4,449,570
12 Mar 13	20.69000 +0.05	20.77	20.51	20.69	8,882,951
11 Mar 13	20.64000 +0.22	20.77	20.19	20.77	2,052,173
08 Mar 13	20.42000 +1.19	20.46	19.43	19.43	2,916,929
07 Mar 13	19.23000 +0.54	19.31	18.83	18.89	2,473,833
06 Mar 13	18.69000 +0.61	18.71	18.27	18.44	1,071,972
05 Mar 13	18.08000 -0.01	18.67	17.99	18.40	2,090,545
04 Mar 13	18.09000 -0.80	18.89	18.07	18.89	1,222,226
01 Mar 13	18.89000 -0.32	19.25	18.77	19.20	1,331,878
28 Feb 13	19.21000 -0.06	19.38	18.82	19.10	2,126,554
27 Feb 13	19.27000 +0.40	19.35	18.51	18.69	1,314,516
26 Feb 13	18.87000 +0.46	18.93	18.35	18.38	1,833,462
25 Feb 13	18.41000 -0.51	19.18	18.41	19.05	1,752,061
22 Feb 13	18.92000 +0.19	19.37	18.81	18.81	2,707,061
21 Feb 13	18.73000 -0.77	19.67	18.33	19.55	2,989,839
20 Feb 13	19.50000 -0.43	20.02	19.40	19.90	5,927,084
19 Feb 13	19.93000 -0.09	20.16	19.70	20.16	886,363
15 Feb 13	20.02000 -0.16	20.22	19.85	20.07	1,319,697
14 Feb 13	20.18000 -0.08	20.30	19.98	20.30	598,306
13 Feb 13	20.26000 +0.16	20.48	20.10	20.10	900,699
12 Feb 13	20.10000 +0.14	20.17	19.95	20.00	603,399
11 Feb 13	19.96000 -0.29	20.23	19.96	20.21	683,516
08 Feb 13	20.25000 -0.07	20.44	20.22	20.36	1,024,577
07 Feb 13	20.32000 -0.18	20.72	20.25	20.72	2,772,126
06 Feb 13	20.50000 +0.19	20.63	20.21	20.22	891,678
05 Feb 13	20.31000 -0.06	20.46	20.16	20.33	963,847
04 Feb 13	20.37000 -0.12	20.53	20.02	20.11	568,132
01 Feb 13	20.49000 +0.38	20.79	20.42	20.47	990,720
31 Jan 13	20.11000 -0.42	20.46	20.10	20.35	1,071,364
30 Jan 13	20.53000 -0.15	20.96	20.43	20.63	699,486
29 Jan 13	20.68000 -0.05	20.91	20.52	20.86	825,549
28 Jan 13	20.73000 +0.12	20.90	20.65	20.87	745,517
25 Jan 13	20.61000 -0.01	20.86	20.54	20.86	971,792
24 Jan 13	20.62000 +0.07	20.91	20.52	20.70	773,870
23 Jan 13	20.55000 -0.37	20.65	20.38	20.60	1,411,626
22 Jan 13	20.92000 -0.41	21.30	20.70	21.16	1,717,408
21 Jan 13	21.33000 +0.08	21.33	21.07	21.16	238,775
18 Jan 13	21.25000 +0.21	21.38	21.05	21.20	1,038,378
17 Jan 13	21.04000 +0.13	21.28	21.00	21.14	2,579,215
16 Jan 13	20.91000 -0.59	21.49	20.83	21.49	1,210,339
15 Jan 13	21.50000 +0.07	21.59	21.24	21.59	1,515,424
14 Jan 13	21.43000 +0.04	21.54	21.05	21.28	1,121,989
11 Jan 13	21.39000 +0.34	21.54	20.93	20.98	4,176,477
10 Jan 13	21.05000 +0.46	21.08	20.50	20.92	1,825,706
09 Jan 13	20.59000 -0.95	21.59	20.30	21.58	2,464,425
08 Jan 13	21.54000 -0.17	21.75	21.30	21.75	1,187,253
07 Jan 13	21.71000 -0.16	21.86	21.29	21.60	1,437,463
04 Jan 13	21.87000 -0.04	22.05	21.60	22.04	857,045
03 Jan 13	21.91000 -0.26	22.41	21.67	22.27	868,287
02 Jan 13	22.17000 +0.26	22.55	21.95	22.52	691,847
31 Dec 12	21.91000 +0.71	22.15	21.05	21.11	682,967
28 Dec 12	21.20000 -0.29	21.26	21.05	21.26	2,238,947
27 Dec 12	21.49000 -0.07	21.94	21.19	21.94	470,429
24 Dec 12	21.56000 +0.03	21.75	21.48	21.73	171,112
21 Dec 12	21.53000 -0.17	21.86	21.10	21.86	2,971,505
20 Dec 12	21.70000 +0.15	21.85	21.21	21.59	1,975,964
19 Dec 12	21.55000 +1.47	21.74	20.08	20.42	2,630,428
18 Dec 12	20.08000 -0.03	20.31	19.93	20.14	1,945,159
17 Dec 12	20.11000 -0.84	20.46	19.82	20.40	5,081,638
14 Dec 12	20.95000 +0.15	21.58	20.75	20.96	1,993,788
13 Dec 12	20.80000 -0.05	20.93	20.35	20.76	1,335,067
12 Dec 12	20.85000 +0.18	21.10	20.55	20.78	2,560,907
11 Dec 12	20.67000 +0.30	20.71	20.32	20.38	1,467,079
10 Dec 12	20.37000 +0.38	20.58	19.88	19.95	1,104,803
07 Dec 12	19.99000 -0.21	20.56	19.92	20.49	1,038,937
06 Dec 12	20.20000 -0.65	20.94	20.13	20.91	1,227,117
05 Dec 12	20.85000 +0.47	21.41	20.35	20.38	3,547,417
04 Dec 12	20.38000 +0.09	20.65	20.05	20.19	810,165
03 Dec 12	20.29000 -0.11	21.13	20.22	20.58	1,408,655
30 Nov 12	20.40000 +0.03	20.57	20.01	20.30	2,160,132
29 Nov 12	20.37000 -0.43	21.21	20.33	21.00	2,641,626
28 Nov 12	20.80000 -0.34	21.50	19.78	20.63	3,179,056
27 Nov 12	21.14000 -0.32	21.35	20.60	20.60	1,195,614
26 Nov 12	21.46000 -0.38	22.06	21.31	21.79	836,725
23 Nov 12	21.84000 -0.08	22.48	21.84	22.19	457,502
22 Nov 12	21.92000 +0.35	22.24	21.65	21.77	392,476
21 Nov 12	21.57000 -0.25	21.79	21.29	21.60	754,810
20 Nov 12	21.82000 +0.46	21.89	21.24	21.24	723,565
19 Nov 12	21.36000 +0.38	21.59	21.04	21.37	702,078
16 Nov 12	20.98000 -0.16	21.50	20.73	20.81	1,265,947
15 Nov 12	21.14000 -0.15	21.64	20.43	21.64	1,644,728
14 Nov 12	21.29000 -0.90	22.22	21.24	22.15	2,531,229
13 Nov 12	22.19000 -0.56	22.79	22.14	22.40	389,596
12 Nov 12	22.75000 +0.55	22.95	22.10	22.22	1,704,232
09 Nov 12	22.20000 +0.06	22.35	21.64	21.72	1,689,696
08 Nov 12	22.14000 -0.77	22.98	22.10	22.76	1,402,031
07 Nov 12	22.91000 -0.48	23.20	22.58	22.82	1,467,712
06 Nov 12	23.39000 +0.05	23.50	22.92	23.35	2,468,882
05 Nov 12	23.34000 -0.32	23.83	23.22	23.66	1,193,292
02 Nov 12	23.66000 -0.03	24.60	23.31	23.31	4,327,041
01 Nov 12	23.69000 +1.24	23.73	21.83	22.56	2,983,252
31 Oct 12	22.45000 +0.28	22.78	22.34	22.47	998,618
30 Oct 12	22.17000 +0.02	22.35	21.96	22.35	513,692
29 Oct 12	22.15000 -0.38	22.59	22.08	22.49	387,931
26 Oct 12	22.53000 -0.02	22.94	22.41	22.58	1,074,179
25 Oct 12	22.55000 -0.12	22.98	22.24	22.88	1,079,478
24 Oct 12	22.67000 +0.75	22.74	21.94	22.14	857,087
23 Oct 12	21.92000 -0.95	22.49	21.68	22.27	1,688,335
22 Oct 12	22.87000 +0.21	22.91	22.21	22.36	1,043,685
19 Oct 12	22.66000 -0.24	23.00	22.40	22.90	1,694,445
18 Oct 12	22.90000 +0.15	23.11	22.39	22.50	1,530,009
17 Oct 12	22.75000 +0.33	22.80	21.82	22.28	2,042,120
16 Oct 12	22.42000 +0.95	22.49	21.62	21.70	1,324,724
15 Oct 12	21.47000 +0.23	21.51	21.10	21.46	898,449
12 Oct 12	21.24000 +0.05	21.60	21.05	21.05	612,465
11 Oct 12	21.19000 +0.48	21.50	20.98	21.05	1,174,543
10 Oct 12	20.71000 -0.15	21.03	20.55	20.86	907,795
09 Oct 12	20.86000 -0.54	21.60	20.80	21.48	1,267,076
05 Oct 12	21.40000 -0.30	22.05	21.17	21.90	1,083,862
04 Oct 12	21.70000 +0.00	22.08	21.48	21.99	1,929,805
03 Oct 12	21.70000 +0.43	21.92	21.16	21.37	1,043,076
02 Oct 12	21.27000 +0.30	21.32	20.85	21.23	939,302
01 Oct 12	20.97000 +0.02	21.61	20.79	21.30	1,593,706
28 Sep 12	20.95000 +0.07	21.26	20.49	20.49	1,250,462
27 Sep 12	20.88000 +0.62	20.99	20.46	20.61	889,666
26 Sep 12	20.26000 -0.57	20.83	20.23	20.57	1,757,026
25 Sep 12	20.83000 -0.37	21.56	20.66	21.45	1,550,578
24 Sep 12	21.20000 +0.28	21.74	20.71	20.71	1,522,438
21 Sep 12	20.92000 -0.30	22.00	20.85	21.93	4,037,744
20 Sep 12	21.22000 -0.71	21.75	21.11	21.33	1,255,832
19 Sep 12	21.93000 +0.32	22.27	21.75	21.98	1,452,211
18 Sep 12	21.61000 -0.42	22.08	21.51	21.85	1,337,348
17 Sep 12	22.03000 -1.08	23.19	21.85	22.99	1,298,748
14 Sep 12	23.11000 +0.33	24.90	22.96	23.40	4,078,374
13 Sep 12	22.78000 +0.70	22.86	21.86	22.08	1,748,164
12 Sep 12	22.08000 +0.48	22.23	21.37	21.60	2,598,391
11 Sep 12	21.60000 -0.29	22.07	21.50	21.89	2,101,387
10 Sep 12	21.89000 -0.03	22.37	21.65	21.66	2,776,470
07 Sep 12	21.92000 +1.95	22.00	20.61	20.62	2,789,831
06 Sep 12	19.97000 +0.79	20.02	19.45	19.45	1,039,603
05 Sep 12	19.18000 +0.05	19.48	19.13	19.20	1,197,998
04 Sep 12	19.13000 +0.14	19.22	18.95	19.01	1,779,281
31 Aug 12	18.99000 +0.70	19.22	18.38	18.45	1,836,368
30 Aug 12	18.29000 -0.20	18.67	18.11	18.34	580,044
29 Aug 12	18.49000 -0.43	18.98	18.44	18.88	637,960
28 Aug 12	18.92000 -0.08	19.30	18.92	19.14	999,210
27 Aug 12	19.00000 -0.27	19.30	18.95	19.22	444,307
24 Aug 12	19.27000 -0.15	19.72	19.10	19.36	1,036,960
23 Aug 12	19.42000 -0.26	20.10	19.37	19.67	756,518
22 Aug 12	19.68000 +0.07	19.86	19.20	19.39	472,636
21 Aug 12	19.61000 +0.24	20.10	19.55	19.60	1,191,592
20 Aug 12	19.37000 -0.42	19.75	19.14	19.75	597,711
17 Aug 12	19.79000 +0.12	20.12	19.67	19.91	1,086,873
16 Aug 12	19.67000 +0.56	19.74	19.19	19.35	818,219
15 Aug 12	19.11000 +0.08	19.29	18.81	19.04	820,642
14 Aug 12	19.03000 -1.03	20.08	18.96	20.00	1,014,268
13 Aug 12	20.06000 +0.02	20.17	19.51	19.64	702,010
10 Aug 12	20.04000 +0.21	20.10	19.68	19.69	715,969
09 Aug 12	19.83000 +0.11	20.05	19.71	20.00	664,490
08 Aug 12	19.72000 -0.29	20.05	19.66	19.66	940,538
07 Aug 12	20.01000 +1.03	20.08	19.30	19.30	1,694,481
03 Aug 12	18.98000 -0.05	19.50	18.88	19.45	1,100,501
02 Aug 12	19.03000 +1.10	19.50	17.80	18.05	3,076,226
01 Aug 12	17.93000 -0.28	18.68	17.91	18.59	1,111,836
31 Jul 12	18.21000 -0.04	18.72	18.11	18.72	1,133,788
30 Jul 12	18.25000 -0.35	18.76	18.09	18.66	664,670
27 Jul 12	18.60000 +0.53	18.91	17.91	18.19	1,653,556
26 Jul 12	18.07000 +0.82	18.22	17.48	17.50	1,464,189
25 Jul 12	17.25000 +0.08	17.49	17.06	17.32	1,416,880
24 Jul 12	17.17000 -0.06	17.58	16.98	17.45	1,039,575
23 Jul 12	17.23000 -0.72	17.49	17.01	17.10	1,234,966
20 Jul 12	17.95000 -0.33	18.11	17.51	17.80	1,777,788
19 Jul 12	18.28000 +1.68	18.43	16.79	16.79	5,224,252
18 Jul 12	16.60000 -0.04	16.77	16.46	16.77	1,535,359
17 Jul 12	16.64000 -0.33	17.00	16.47	16.90	1,882,248
16 Jul 12	16.97000 -0.56	17.45	16.88	17.45	754,092
13 Jul 12	17.53000 +0.47	17.66	17.22	17.25	658,294
12 Jul 12	17.06000 -0.78	17.65	16.71	17.65	1,528,856
11 Jul 12	17.84000 +0.02	17.96	17.36	17.75	1,041,581
10 Jul 12	17.82000 -0.29	18.37	17.70	18.03	884,037
09 Jul 12	18.11000 -0.52	18.56	17.69	18.41	1,731,605
06 Jul 12	18.63000 -0.89	18.95	18.47	18.69	680,807
05 Jul 12	19.52000 +0.07	19.74	18.96	19.40	1,514,650
04 Jul 12	19.45000 +0.37	19.45	18.93	19.02	717,387
03 Jul 12	19.08000 +1.08	19.45	18.63	18.74	2,422,595
29 Jun 12	18.00000 +0.65	18.50	17.91	18.30	1,827,440
28 Jun 12	17.35000 -0.24	17.56	16.97	17.50	1,082,873
27 Jun 12	17.59000 +0.07	17.79	17.26	17.70	1,062,457
26 Jun 12	17.52000 -0.55	18.30	17.36	17.91	1,152,506
25 Jun 12	18.07000 -0.44	18.12	17.61	18.01	1,236,537
22 Jun 12	18.51000 +0.03	18.97	18.01	18.80	1,130,564
21 Jun 12	18.48000 -1.15	19.37	18.45	19.31	1,762,088
20 Jun 12	19.63000 -0.59	20.40	19.49	20.27	1,372,237
19 Jun 12	20.22000 +0.35	20.52	19.74	20.04	1,251,603
18 Jun 12	19.87000 +0.44	19.87	19.11	19.11	1,450,126
15 Jun 12	19.43000 +0.48	19.48	18.94	19.10	2,710,551
14 Jun 12	18.95000 +0.45	19.00	18.10	18.51	1,290,943
13 Jun 12	18.50000 +0.99	18.71	17.17	17.18	2,109,107
12 Jun 12	17.51000 -0.37	18.28	17.35	18.20	5,888,929
11 Jun 12	17.88000 -0.30	18.90	17.73	18.85	1,230,725
08 Jun 12	18.18000 -0.24	18.29	17.85	18.06	943,602
07 Jun 12	18.42000 +0.28	19.29	18.25	19.00	2,250,499
06 Jun 12	18.14000 +0.58	18.68	17.79	18.00	1,894,563
05 Jun 12	17.56000 -0.19	17.97	17.37	17.86	1,371,600
04 Jun 12	17.75000 +0.00	18.00	17.35	17.75	947,370
01 Jun 12	17.75000 -0.34	18.08	17.40	18.01	2,301,611
31 May 12	18.09000 +0.42	18.15	17.31	17.74	1,612,541
30 May 12	17.67000 -0.63	18.04	17.62	17.91	1,542,600
29 May 12	18.30000 -0.17	19.04	18.11	18.58	1,306,397
28 May 12	18.47000 -0.19	18.99	18.09	18.76	347,088
25 May 12	18.66000 +0.06	18.89	18.30	18.65	692,597
24 May 12	18.60000 -0.22	18.88	18.39	18.82	1,365,218
23 May 12	18.82000 +1.03	18.92	17.29	17.32	2,166,755
22 May 12	17.79000 +0.31	18.60	17.63	18.37	1,547,398
18 May 12	17.48000 +0.25	18.06	17.35	17.58	1,727,072
17 May 12	17.23000 -0.51	17.91	17.13	17.86	1,378,229
16 May 12	17.74000 +0.90	18.14	17.02	17.12	1,945,069
15 May 12	16.84000 -0.51	17.79	16.81	17.79	1,775,761
14 May 12	17.35000 -0.91	17.97	17.25	17.75	3,029,794
11 May 12	18.26000 -0.01	18.65	17.84	17.90	727,061
10 May 12	18.27000 +0.08	18.97	18.18	18.97	938,567
09 May 12	18.19000 +0.20	19.09	17.47	17.74	2,200,407
08 May 12	17.99000 -0.14	18.02	17.37	17.80	2,730,637
07 May 12	18.13000 -0.69	18.69	17.97	18.51	2,932,695
04 May 12	18.82000 -0.85	19.55	18.63	19.55	3,320,948
03 May 12	19.67000 -0.34	20.16	19.65	20.00	1,148,862
02 May 12	20.01000 -0.46	20.16	19.61	20.16	1,809,010
01 May 12	20.47000 -0.05	20.90	20.25	20.70	2,370,521
30 Apr 12	20.52000 -0.61	20.92	20.47	20.78	2,234,685
27 Apr 12	21.13000 +0.01	21.60	20.94	21.27	2,085,932
26 Apr 12	21.12000 +0.00	21.26	20.47	21.26	1,392,696
25 Apr 12	21.12000 +1.18	21.26	19.94	20.39	1,079,580
24 Apr 12	19.94000 +0.11	20.06	19.65	19.82	1,000,127
23 Apr 12	19.83000 -1.10	20.20	19.50	19.86	2,323,311
20 Apr 12	20.93000 -0.59	21.96	20.87	21.70	1,088,356
19 Apr 12	21.52000 +0.65	21.74	20.79	20.88	1,467,953
18 Apr 12	20.87000 -0.22	21.12	20.51	20.99	869,797
17 Apr 12	21.09000 +0.21	21.49	20.45	21.00	946,433
16 Apr 12	20.88000 -0.73	21.61	20.35	21.39	1,642,369
13 Apr 12	21.61000 -0.93	21.90	21.36	21.80	2,320,552
12 Apr 12	22.54000 +0.97	23.18	21.62	21.74	4,011,570
11 Apr 12	21.57000 +0.46	21.92	20.81	21.30	4,681,242
10 Apr 12	21.11000 +1.71	21.27	19.38	19.49	3,904,215
09 Apr 12	19.40000 -0.29	19.67	19.03	19.31	1,003,375
05 Apr 12	19.69000 +1.31	20.32	18.85	19.00	4,468,625
04 Apr 12	18.38000 -0.72	18.56	17.95	18.26	2,248,718
03 Apr 12	19.10000 -0.22	19.34	18.85	19.31	913,259
02 Apr 12	19.32000 +0.30	19.46	18.80	19.22	1,671,890
30 Mar 12	19.02000 -0.08	19.45	18.80	19.45	1,511,001
29 Mar 12	19.10000 +0.83	19.17	17.78	17.79	2,735,421
28 Mar 12	18.27000 -0.57	18.84	17.95	18.84	1,984,327
27 Mar 12	18.84000 -0.36	19.39	18.73	19.11	1,969,427
26 Mar 12	19.20000 -0.20	19.75	19.07	19.70	1,047,935
23 Mar 12	19.40000 +0.27	19.44	18.90	19.05	978,497
22 Mar 12	19.13000 -0.60	19.29	19.00	19.17	1,381,249
21 Mar 12	19.73000 -0.22	20.13	19.65	20.04	1,119,508
20 Mar 12	19.95000 +0.29	20.01	18.86	19.07	1,754,136
19 Mar 12	19.66000 -0.10	20.10	19.51	19.51	2,434,780
16 Mar 12	19.76000 -0.35	20.45	19.76	20.11	4,034,229
15 Mar 12	20.11000 -0.07	20.84	19.91	19.91	1,547,466
14 Mar 12	20.18000 -0.95	21.12	19.78	21.10	1,949,790
13 Mar 12	21.13000 +0.68	21.25	20.51	20.51	1,131,213
12 Mar 12	20.45000 -0.48	20.86	20.25	20.85	903,022
09 Mar 12	20.93000 +0.38	21.15	20.56	20.79	1,154,156
08 Mar 12	20.55000 +0.41	20.85	20.47	20.65	1,781,710
07 Mar 12	20.14000 -0.46	20.73	19.86	20.72	2,910,188
06 Mar 12	20.60000 -1.35	21.16	19.70	21.16	3,747,713
05 Mar 12	21.95000 -1.24	23.00	21.52	23.00	2,991,649
02 Mar 12	23.19000 -0.24	23.50	23.07	23.38	1,564,213
01 Mar 12	23.43000 +0.79	23.49	22.80	22.83	2,123,977
29 Feb 12	22.64000 -0.19	23.25	22.55	23.06	2,672,991
28 Feb 12	22.83000 +0.11	23.15	22.73	22.84	1,143,463
27 Feb 12	22.72000 -0.22	22.84	22.31	22.51	702,966
24 Feb 12	22.94000 +0.09	23.10	22.76	22.79	992,728
23 Feb 12	22.85000 -0.34	23.24	22.81	23.20	953,733
22 Feb 12	23.19000 +0.13	23.45	22.95	23.01	1,235,213
21 Feb 12	23.06000 +0.82	23.30	22.57	22.66	2,211,225
17 Feb 12	22.24000 +0.17	22.29	22.12	22.21	1,898,817
16 Feb 12	22.07000 +0.14	22.19	21.51	21.75	1,605,928
15 Feb 12	21.93000 -0.25	22.71	21.74	22.53	1,171,328
14 Feb 12	22.18000 +0.16	22.46	21.80	21.81	1,711,458
13 Feb 12	22.02000 +0.74	22.10	21.50	21.50	1,832,645
10 Feb 12	21.28000 -0.55	21.50	20.71	21.50	1,924,795
09 Feb 12	21.83000 +0.05	22.07	21.60	22.00	845,392
08 Feb 12	21.78000 -0.09	22.59	21.74	22.29	1,328,823
07 Feb 12	21.87000 -0.77	22.56	21.71	22.36	1,744,915
06 Feb 12	22.64000 -0.79	23.28	22.53	23.25	1,117,892
03 Feb 12	23.43000 +0.69	23.66	23.11	23.19	2,486,586
02 Feb 12	22.74000 +0.16	22.92	22.25	22.79	1,050,300
01 Feb 12	22.58000 +0.62	22.66	21.91	22.20	1,628,107
31 Jan 12	21.96000 +0.22	22.47	21.58	22.23	2,022,769
30 Jan 12	21.74000 -1.30	22.29	21.44	22.12	3,463,279
27 Jan 12	23.04000 -0.70	23.85	22.97	23.78	2,561,916
26 Jan 12	23.74000 -0.21	24.61	23.45	24.49	2,142,456
25 Jan 12	23.95000 +0.79	24.20	22.40	23.01	3,277,051
24 Jan 12	23.16000 +0.12	23.37	22.69	22.75	4,902,580
23 Jan 12	23.04000 +0.49	23.15	22.55	23.03	1,371,268
20 Jan 12	22.55000 -1.35	23.56	21.70	23.56	3,593,933
19 Jan 12	23.90000 -0.92	25.00	23.65	24.91	2,654,930
18 Jan 12	24.82000 +0.91	24.89	23.37	23.60	2,130,504
17 Jan 12	23.91000 +1.10	24.05	23.34	23.50	2,269,915
16 Jan 12	22.81000 +0.02	23.00	22.56	22.75	287,332
13 Jan 12	22.79000 -0.51	23.45	22.51	22.76	1,409,145
12 Jan 12	23.30000 +0.90	23.50	22.55	22.85	4,507,986
11 Jan 12	22.40000 -0.70	22.73	21.91	22.61	1,816,543
10 Jan 12	23.10000 +1.52	23.21	22.06	22.30	2,271,171
09 Jan 12	21.58000 -0.44	22.00	21.22	21.78	1,596,658
06 Jan 12	22.02000 +0.04	22.25	21.77	21.87	1,253,091
05 Jan 12	21.98000 +0.92	23.07	21.75	22.80	4,886,560
04 Jan 12	21.06000 +0.19	21.11	20.29	20.54	1,207,100
03 Jan 12	20.87000 +0.82	21.38	20.50	20.89	1,909,260
30 Dec 11	20.05000 +0.71	20.10	19.45	19.45	867,693
29 Dec 11	19.34000 +0.63	19.35	18.53	18.71	669,380
28 Dec 11	18.71000 -0.87	19.40	18.42	19.21	901,376
23 Dec 11	19.58000 +0.06	19.80	19.26	19.57	582,691
22 Dec 11	19.52000 +0.71	19.58	19.02	19.14	1,015,780
21 Dec 11	18.81000 -0.29	19.42	18.56	19.12	1,306,336
20 Dec 11	19.10000 +0.83	19.57	18.50	18.50	1,236,707
19 Dec 11	18.27000 -0.31	18.99	18.04	18.99	1,354,546
16 Dec 11	18.58000 +0.40	19.06	18.06	18.07	3,047,029
15 Dec 11	18.18000 -0.37	19.11	17.56	18.90	1,853,490
14 Dec 11	18.55000 -0.68	19.14	17.51	18.71	3,368,684
13 Dec 11	19.23000 -0.82	20.46	19.00	20.39	1,848,182
12 Dec 11	20.05000 -0.50	20.27	19.60	19.70	2,968,009
09 Dec 11	20.55000 +1.05	20.95	19.50	19.51	1,750,692
08 Dec 11	19.50000 -1.11	20.56	19.21	20.06	1,487,376
07 Dec 11	20.61000 -0.21	20.90	20.28	20.82	2,336,769
06 Dec 11	20.82000 +0.47	20.98	20.30	20.49	1,830,355
05 Dec 11	20.35000 +0.35	20.93	20.23	20.49	1,966,561
02 Dec 11	20.00000 +0.04	20.65	19.69	20.50	1,148,955
01 Dec 11	19.96000 -0.64	20.69	19.65	20.69	1,505,727
30 Nov 11	20.60000 +2.03	20.95	19.77	19.80	3,356,592
29 Nov 11	18.57000 -0.05	18.78	18.13	18.52	923,705
28 Nov 11	18.62000 +1.64	18.87	18.05	18.17	2,534,425
25 Nov 11	16.98000 +0.06	17.05	16.50	16.62	1,054,058
24 Nov 11	16.92000 +0.31	17.25	16.54	16.86	807,806
23 Nov 11	16.61000 -0.84	17.35	16.61	16.95	2,480,982
22 Nov 11	17.45000 -0.24	17.82	17.10	17.75	1,826,131
21 Nov 11	17.69000 -0.31	17.83	16.71	17.01	2,380,918
18 Nov 11	18.00000 +0.10	18.33	17.80	18.33	1,544,601
17 Nov 11	17.90000 -0.69	19.12	17.77	18.59	2,600,433
16 Nov 11	18.59000 -0.46	20.23	18.57	19.00	6,261,903
15 Nov 11	19.05000 +0.50	19.29	18.00	18.00	1,865,930
14 Nov 11	18.55000 -0.42	19.07	17.93	18.85	1,428,543
11 Nov 11	18.97000 +0.77	19.61	18.50	18.50	2,938,864
10 Nov 11	18.20000 -1.56	20.00	18.03	19.95	9,198,416
09 Nov 11	19.76000 -3.23	21.11	19.74	21.00	4,852,489
08 Nov 11	22.99000 +0.91	23.06	22.19	22.60	1,870,078
07 Nov 11	22.08000 -0.73	23.05	21.87	22.34	1,884,322
04 Nov 11	22.81000 +0.46	23.09	21.50	21.84	2,677,376
03 Nov 11	22.35000 +1.85	22.65	20.76	20.83	2,917,309
02 Nov 11	20.50000 +0.77	20.96	20.26	20.49	2,513,999
01 Nov 11	19.73000 -1.18	20.14	19.00	19.00	5,074,277
31 Oct 11	20.91000 -1.35	21.72	20.61	20.68	2,949,623
28 Oct 11	22.26000 +1.02	22.37	20.37	20.37	2,597,528
27 Oct 11	21.24000 +2.64	21.73	20.06	20.95	5,246,395
26 Oct 11	18.60000 +1.37	18.70	17.56	17.99	2,755,185
25 Oct 11	17.23000 -0.60	17.85	17.06	17.44	1,484,608
24 Oct 11	17.83000 +1.84	17.94	16.26	16.26	2,955,161
21 Oct 11	15.99000 +0.94	16.05	15.65	15.95	3,077,806
20 Oct 11	15.05000 +0.04	15.15	14.14	14.50	2,563,741
19 Oct 11	15.01000 -1.11	16.21	14.96	16.00	1,801,513
18 Oct 11	16.12000 +0.05	16.23	15.51	15.97	2,307,395
17 Oct 11	16.07000 -1.10	16.95	16.00	16.70	905,465
14 Oct 11	17.17000 +0.69	17.38	16.90	17.28	1,615,980
13 Oct 11	16.48000 -0.73	17.04	15.45	16.83	2,954,397
12 Oct 11	17.21000 +1.01	18.18	16.82	16.89	3,508,920
11 Oct 11	16.20000 +0.50	16.57	16.01	16.51	4,508,669
07 Oct 11	15.70000 -0.87	17.42	15.62	17.04	3,337,208
06 Oct 11	16.57000 +1.68	16.92	15.44	15.50	4,809,895
05 Oct 11	14.89000 +0.21	15.22	14.23	14.95	3,390,687
04 Oct 11	14.68000 +1.51	14.71	12.60	12.68	4,915,492
03 Oct 11	13.17000 -0.78	13.97	13.10	13.79	2,238,602
30 Sep 11	13.95000 -0.45	14.38	13.81	13.82	2,788,278
29 Sep 11	14.40000 -0.76	15.85	14.23	15.78	3,050,078
28 Sep 11	15.16000 -1.24	17.20	15.02	16.41	4,092,972
27 Sep 11	16.40000 +1.45	17.00	15.15	16.65	6,083,024
26 Sep 11	14.95000 +1.24	15.05	13.05	14.30	5,215,463
23 Sep 11	13.71000 -1.08	14.75	13.58	13.62	7,165,363
22 Sep 11	14.79000 -2.00	15.90	14.68	15.90	6,028,343
21 Sep 11	16.79000 -1.15	17.88	16.65	17.85	4,266,156
20 Sep 11	17.94000 -1.47	19.58	17.78	19.49	3,036,159
19 Sep 11	19.41000 -1.77	20.55	19.06	20.50	2,450,149
16 Sep 11	21.18000 +0.05	21.59	20.85	21.13	3,947,621
15 Sep 11	21.13000 +0.90	21.74	20.50	20.50	2,633,285
14 Sep 11	20.23000 +0.02	20.52	19.60	20.30	1,495,903
13 Sep 11	20.21000 +0.49	20.29	19.66	20.00	2,801,784
12 Sep 11	19.72000 -1.09	20.15	19.25	20.00	2,414,308
09 Sep 11	20.81000 -1.43	22.26	20.78	21.66	1,871,782
08 Sep 11	22.24000 -1.01	23.64	21.98	22.75	2,517,557
07 Sep 11	23.25000 +1.22	23.40	22.64	22.74	2,020,165
06 Sep 11	22.03000 -0.68	22.15	21.01	21.01	2,474,079
02 Sep 11	22.71000 -1.49	23.56	22.26	23.55	2,135,413
01 Sep 11	24.20000 +0.11	24.63	23.74	24.09	3,675,492
31 Aug 11	24.09000 +1.50	24.17	22.66	22.91	4,705,917
30 Aug 11	22.59000 +0.10	22.92	22.16	22.22	1,707,387
29 Aug 11	22.49000 +1.17	22.68	21.65	21.70	1,584,054
26 Aug 11	21.32000 +0.01	21.50	20.50	21.05	1,616,543
25 Aug 11	21.31000 +0.41	21.60	20.71	21.39	2,566,181
24 Aug 11	20.90000 -0.10	21.50	20.10	21.00	1,657,676
23 Aug 11	21.00000 +0.94	21.19	19.51	20.10	2,964,924
22 Aug 11	20.06000 -1.15	22.10	19.46	22.00	2,491,355
19 Aug 11	21.21000 -0.94	22.68	20.89	21.26	2,378,433
18 Aug 11	22.15000 -1.06	22.37	21.40	22.00	6,750,797
17 Aug 11	23.21000 +0.16	24.30	23.05	24.00	1,676,664
16 Aug 11	23.05000 -1.55	23.76	22.85	23.76	1,650,252
15 Aug 11	24.60000 +0.64	25.11	23.98	23.98	1,124,691
12 Aug 11	23.96000 +1.16	24.42	23.11	23.49	1,840,593
11 Aug 11	22.80000 +1.07	23.47	22.26	22.49	3,082,132
10 Aug 11	21.73000 -0.70	22.71	21.30	22.70	2,799,825
09 Aug 11	22.43000 -81.21	22.43	19.18	21.00	4,075,896
08 Aug 11	103.64000 -12.41	111.71	102.40	107.10	3,149,130
05 Aug 11	116.05000 -0.14	121.50	106.62	116.50	2,327,425
04 Aug 11	116.19000 -9.23	124.50	112.54	124.50	3,949,100
03 Aug 11	125.42000 +3.69	126.98	122.10	123.10	3,455,245
02 Aug 11	121.73000 -10.73	134.00	121.57	133.25	2,718,825
29 Jul 11	132.46001 -0.54	134.90	128.43	132.73	1,576,820
28 Jul 11	133.00000 -0.99	134.53	131.46	134.49	1,326,960
27 Jul 11	133.99001 -3.50	135.61	132.36	134.01	1,743,610
26 Jul 11	137.49001 -2.51	143.00	137.48	143.00	1,101,950
25 Jul 11	140.00000 +0.83	144.76	137.50	138.97	1,795,235
22 Jul 11	139.17000 +0.03	139.24	137.15	137.26	481,800
21 Jul 11	139.14000 -0.80	139.90	137.34	139.90	961,575
20 Jul 11	139.94000 +1.43	140.10	135.87	138.51	1,236,835
19 Jul 11	138.50999 +6.51	139.30	133.80	134.22	1,926,885
18 Jul 11	132.00000 -3.00	133.84	131.20	133.84	1,374,215
15 Jul 11	135.00000 +3.79	135.01	131.25	132.32	1,510,035
14 Jul 11	131.21001 -4.20	137.99	129.42	137.99	1,293,020
13 Jul 11	135.41000 +0.94	137.85	133.01	134.50	1,631,855
12 Jul 11	134.47000 +3.87	136.20	126.64	127.00	1,947,350
11 Jul 11	130.60001 -5.60	133.75	128.88	133.00	2,279,060
08 Jul 11	136.20000 -2.44	137.85	133.64	136.25	1,310,490
07 Jul 11	138.64000 -2.11	141.84	137.86	141.00	2,856,560
06 Jul 11	140.75000 -2.25	141.95	139.42	140.64	1,728,065
05 Jul 11	143.00000 +0.65	145.69	141.82	142.00	2,549,605
04 Jul 11	142.35001 +1.73	143.28	139.00	139.21	983,120
30 Jun 11	140.62000 +5.05	141.45	136.50	136.50	2,849,420
29 Jun 11	135.57001 -0.24	137.49	131.23	136.26	2,655,030
28 Jun 11	135.81000 +5.58	136.17	130.46	130.99	2,549,985
27 Jun 11	130.23000 +2.83	130.45	126.03	127.04	1,582,025
24 Jun 11	127.40000 +3.88	129.40	123.09	124.60	2,727,845
23 Jun 11	123.52000 -1.48	123.90	118.59	121.55	2,549,845
22 Jun 11	125.00000 +2.74	126.85	122.48	122.93	1,773,935
21 Jun 11	122.26000 +3.09	123.99	119.82	120.19	2,503,810
20 Jun 11	119.17000 +0.16	119.58	117.20	118.00	1,036,640
17 Jun 11	119.01000 +3.64	120.17	117.49	117.99	3,014,220
16 Jun 11	115.37000 -6.03	120.95	115.37	120.61	1,703,435
15 Jun 11	121.40000 -1.79	123.89	117.31	121.80	2,593,590
14 Jun 11	123.19000 +5.38	123.60	120.28	120.70	2,749,495
13 Jun 11	117.81000 -2.22	121.86	116.56	119.90	1,711,870
10 Jun 11	120.03000 -2.30	122.05	117.77	121.57	2,568,270
09 Jun 11	122.33000 +0.28	123.00	121.20	122.50	1,916,890
08 Jun 11	122.05000 -4.21	125.99	121.54	125.99	1,519,730
07 Jun 11	126.26000 +1.76	127.90	124.58	125.00	1,837,650
06 Jun 11	124.50000 +1.50	126.20	122.60	123.54	2,077,240
03 Jun 11	123.00000 -2.56	126.17	122.36	122.51	1,754,515
02 Jun 11	125.56000 -1.38	127.94	125.00	127.10	1,198,445
01 Jun 11	126.94000 -4.82	131.94	126.32	130.88	2,411,950
31 May 11	131.75999 -0.42	134.50	130.28	133.91	1,700,225
30 May 11	132.17999 +1.17	132.66	131.51	131.51	257,440
27 May 11	131.00999 +0.01	134.59	130.61	132.00	2,376,260
26 May 11	131.00000 -1.00	131.50	127.15	131.00	2,562,085
25 May 11	132.00000 +1.22	134.00	130.74	130.91	1,986,665
24 May 11	130.78000 -2.10	132.40	129.97	131.01	1,369,230
20 May 11	132.88000 -1.62	134.50	128.66	134.50	2,551,350
19 May 11	134.50000 -0.50	136.24	132.49	135.99	1,585,090
18 May 11	135.00000 +2.68	136.93	133.36	134.00	2,451,660
17 May 11	132.32001 +3.56	133.95	125.20	127.89	6,079,240
16 May 11	128.75999 +5.66	129.26	120.10	123.45	3,621,395
13 May 11	123.10000 -0.25	124.24	121.12	123.06	1,336,085
12 May 11	123.35000 +2.08	123.35	115.76	118.26	2,813,605
11 May 11	121.27000 -6.55	127.19	116.92	127.00	3,640,465
10 May 11	127.82000 +0.32	129.85	123.52	128.50	1,389,675
09 May 11	127.50000 +3.78	129.44	123.83	125.26	2,074,040
06 May 11	123.72000 +2.52	126.39	122.00	123.10	2,103,995
05 May 11	121.20000 -6.00	124.76	119.79	123.65	2,392,085
04 May 11	127.20000 -2.72	128.59	122.61	128.43	1,628,030
03 May 11	129.92000 -4.16	133.33	125.32	133.33	2,138,405
02 May 11	134.08000 -0.75	137.95	132.03	132.55	1,167,635
29 Apr 11	134.83000 +2.26	138.23	132.15	132.15	1,866,280
28 Apr 11	132.57001 +0.57	132.74	129.94	131.28	1,571,075
27 Apr 11	132.00000 -1.75	133.75	130.39	133.75	2,722,190
26 Apr 11	133.75000 -2.76	139.25	130.76	137.95	1,794,260
25 Apr 11	136.50999 +6.54	138.30	130.00	130.00	3,307,120
21 Apr 11	129.97000 +1.37	131.22	128.37	129.01	2,026,455
20 Apr 11	128.60001 +8.11	129.95	123.40	123.41	3,209,485
19 Apr 11	120.49000 +3.69	121.34	117.13	117.49	1,499,190
18 Apr 11	116.80000 -2.21	118.67	115.07	117.55	1,843,860
15 Apr 11	119.01000 -0.05	119.61	118.00	118.71	1,694,530
14 Apr 11	119.06000 -2.24	121.08	117.50	119.27	2,042,065
13 Apr 11	121.30000 -3.60	126.00	118.63	126.00	3,230,245
12 Apr 11	124.90000 -6.77	128.80	123.60	127.01	3,726,620
11 Apr 11	131.67000 -5.03	137.25	130.10	136.76	2,454,770
08 Apr 11	136.70000 +1.61	139.58	135.33	139.58	1,336,780
07 Apr 11	135.09000 -6.92	141.21	134.05	141.20	3,430,315
06 Apr 11	142.00999 +2.01	148.00	140.00	140.00	3,397,320
05 Apr 11	140.00000 +2.55	140.24	135.75	135.95	2,464,775
04 Apr 11	137.45000 +7.57	137.45	131.98	132.00	2,918,615
01 Apr 11	129.88000 +4.46	130.93	123.80	125.07	2,705,810
31 Mar 11	125.42000 +3.06	126.10	123.00	123.00	1,707,940
30 Mar 11	122.36000 +1.70	123.79	121.07	121.07	1,629,735
29 Mar 11	120.66000 +0.06	121.64	118.97	120.60	1,463,490
28 Mar 11	120.60000 -5.24	125.14	120.09	123.62	2,135,945
25 Mar 11	125.84000 -1.01	128.65	124.84	125.88	1,139,185
24 Mar 11	126.85000 -1.30	129.79	125.61	128.50	1,610,460
23 Mar 11	128.14999 +4.97	128.55	124.00	124.00	2,711,770
22 Mar 11	123.18000 -1.63	125.30	121.67	124.71	1,466,210
21 Mar 11	124.81000 +3.21	125.36	121.21	122.00	2,686,950
18 Mar 11	121.60000 +0.40	123.00	117.95	122.21	5,729,160
17 Mar 11	121.20000 +6.45	121.40	115.47	118.50	4,074,995
16 Mar 11	114.75000 +1.04	118.50	112.55	113.00	3,736,595
15 Mar 11	113.71000 +2.51	114.36	103.50	103.50	3,907,840
14 Mar 11	111.20000 -0.75	114.28	110.79	111.85	1,967,685
11 Mar 11	111.95000 +3.18	115.35	106.01	106.50	2,637,750
10 Mar 11	108.77000 -3.15	113.07	105.43	108.50	3,948,455
09 Mar 11	111.92000 -6.65	119.00	111.52	118.30	2,400,995
08 Mar 11	118.57000 -1.28	120.00	117.50	118.41	1,540,830
07 Mar 11	119.85000 -4.09	124.82	118.00	124.38	1,734,815
04 Mar 11	123.94000 -1.32	127.02	122.16	125.89	2,648,775
03 Mar 11	125.26000 +6.58	125.26	120.10	122.00	3,331,790
02 Mar 11	118.68000 -0.14	120.00	116.53	116.99	2,273,255
01 Mar 11	118.82000 -7.68	127.00	116.80	127.00	3,739,155
28 Feb 11	126.50000 +10.10	126.87	118.34	118.69	4,088,255
25 Feb 11	116.40000 +3.50	117.34	114.38	114.95	2,983,020
24 Feb 11	112.90000 -3.35	118.35	111.61	117.56	2,830,980
23 Feb 11	116.25000 -1.47	119.74	113.56	117.72	2,870,965
22 Feb 11	117.72000 -9.07	124.50	117.00	123.65	3,604,985
18 Feb 11	126.79000 -3.87	130.60	126.02	130.60	1,923,725
17 Feb 11	130.66000 -0.95	132.00	125.22	132.00	3,363,120
16 Feb 11	131.61000 +3.46	132.15	128.25	128.50	2,204,105
15 Feb 11	128.14999 -5.55	134.00	126.46	133.70	1,918,625
14 Feb 11	133.70000 +0.31	135.73	133.20	135.00	1,459,330
11 Feb 11	133.39000 -0.61	135.53	132.83	134.00	2,191,980
10 Feb 11	134.00000 +4.25	135.42	128.20	129.99	3,038,890
09 Feb 11	129.75000 -7.55	137.44	129.44	136.50	3,697,615
08 Feb 11	137.30000 +4.30	138.25	132.56	133.50	2,240,985
07 Feb 11	133.00000 +3.90	134.38	131.00	131.00	2,360,355
04 Feb 11	129.10001 +4.10	132.50	125.25	126.50	4,891,110
03 Feb 11	125.00000 +1.29	127.00	123.13	125.50	2,694,160
02 Feb 11	123.71000 +1.47	125.00	122.36	123.00	2,307,630
01 Feb 11	122.24000 +6.39	122.89	118.00	118.00	6,396,025
31 Jan 11	115.85000 +1.36	116.94	114.48	115.30	1,940,830
28 Jan 11	114.49000 -5.51	119.97	114.18	118.81	1,849,745
27 Jan 11	120.00000 +0.49	124.38	119.14	121.99	3,615,195
26 Jan 11	119.51000 +7.65	121.59	112.77	112.77	4,583,880
25 Jan 11	111.86000 -0.94	112.80	110.56	112.80	3,988,795
24 Jan 11	112.80000 +1.06	114.23	112.00	113.69	3,877,435
21 Jan 11	111.74000 -0.76	114.51	111.74	114.51	3,047,335
20 Jan 11	112.50000 -4.33	115.00	111.28	114.51	6,626,405
19 Jan 11	116.83000 -2.97	120.98	116.19	120.62	1,396,180
18 Jan 11	119.80000 +0.57	120.79	119.00	119.00	2,282,495
17 Jan 11	119.23000 -1.09	120.10	117.52	118.76	457,140
14 Jan 11	120.32000 -4.48	123.42	119.71	123.00	2,867,560
13 Jan 11	124.80000 +3.64	126.35	120.00	121.16	3,761,580
12 Jan 11	121.16000 +1.49	124.53	120.63	122.98	3,247,095
11 Jan 11	119.67000 +5.06	120.17	115.00	115.00	3,889,015
10 Jan 11	114.61000 -0.04	114.64	111.17	114.00	1,429,905
07 Jan 11	114.65000 +0.30	115.49	113.53	114.50	2,470,295
06 Jan 11	114.35000 +1.50	118.60	110.66	112.50	4,608,470
05 Jan 11	112.85000 +4.39	112.86	107.56	108.99	7,198,325
04 Jan 11	108.46000 +0.46	110.90	107.36	110.89	3,884,810
31 Dec 10	108.00000 +0.00	108.25	107.00	107.16	510,020
30 Dec 10	108.00000 +0.02	109.29	106.31	109.29	1,581,550
29 Dec 10	107.98000 -1.16	109.14	107.53	109.00	866,230
24 Dec 10	109.14000 +0.15	109.60	108.00	109.00	118,445
23 Dec 10	108.99000 -2.65	111.00	107.28	110.41	1,246,690
22 Dec 10	111.64000 +1.14	112.75	110.46	110.50	1,995,880
21 Dec 10	110.50000 +1.63	111.94	109.96	111.00	3,443,850
20 Dec 10	108.87000 -2.36	112.80	108.87	112.26	1,654,890
17 Dec 10	111.23000 +0.45	112.10	110.00	110.77	7,327,625
16 Dec 10	110.78000 -1.14	112.75	109.72	112.74	3,337,570
15 Dec 10	111.92000 -3.08	115.20	111.47	115.00	2,825,395
14 Dec 10	115.00000 -1.32	115.84	113.73	115.01	2,294,670
13 Dec 10	116.32000 -2.62	120.54	115.55	119.00	4,870,660
10 Dec 10	118.94000 +10.44	119.81	108.50	108.50	6,850,850
09 Dec 10	108.50000 +3.29	109.24	106.00	107.00	2,663,520
08 Dec 10	105.21000 -0.09	109.31	104.45	105.30	3,440,440
07 Dec 10	105.30000 +5.81	107.52	101.50	102.00	4,440,775
06 Dec 10	99.49000 +0.20	100.39	98.56	98.68	1,308,820
03 Dec 10	99.29000 +2.05	100.61	96.91	97.20	3,417,950
02 Dec 10	97.24000 -0.03	98.50	96.50	96.75	3,142,410
01 Dec 10	97.27000 +6.07	98.21	91.55	91.55	5,275,075
30 Nov 10	91.20000 +0.06	91.87	90.25	90.42	3,698,335
29 Nov 10	91.14000 +0.14	91.82	89.63	90.60	1,580,555
26 Nov 10	91.00000 -1.60	92.44	90.10	90.56	893,980
25 Nov 10	92.60000 -0.63	93.39	92.25	92.96	767,260
24 Nov 10	93.23000 +4.57	93.25	89.93	90.49	2,960,110
23 Nov 10	88.66000 -2.31	90.75	88.24	89.50	2,384,915
22 Nov 10	90.97000 -0.13	91.63	89.82	91.15	1,817,625
19 Nov 10	91.10000 -0.05	91.44	90.04	90.62	1,601,200
18 Nov 10	91.15000 +4.28	91.94	88.43	88.58	2,635,130
17 Nov 10	86.87000 +0.78	87.22	84.50	84.75	1,632,075
16 Nov 10	86.09000 -2.92	87.66	84.14	87.50	2,879,165
15 Nov 10	89.01000 -0.90	90.75	88.40	90.00	1,231,385
12 Nov 10	89.91000 -3.89	92.12	89.17	91.65	2,479,875
11 Nov 10	93.80000 +2.80	94.57	90.73	91.79	3,661,375
10 Nov 10	91.00000 -4.25	94.65	88.04	94.00	3,715,890
09 Nov 10	95.25000 +0.12	98.50	95.25	96.49	3,572,900
08 Nov 10	95.13000 -0.23	95.50	93.54	95.45	1,441,875
05 Nov 10	95.36000 +3.06	95.88	92.40	92.40	5,539,565
04 Nov 10	92.30000 +3.51	92.75	90.25	91.00	2,439,185
03 Nov 10	88.79000 -0.27	90.25	88.14	89.75	1,792,365
02 Nov 10	89.06000 +1.06	89.97	88.36	88.50	2,899,940
01 Nov 10	88.00000 -1.31	91.64	87.80	90.00	2,276,470
29 Oct 10	89.31000 +1.56	90.40	87.50	87.50	2,498,980
28 Oct 10	87.75000 +0.13	89.28	87.10	88.02	1,217,905
27 Oct 10	87.62000 +0.97	88.78	85.37	85.43	3,370,680
26 Oct 10	86.65000 +0.34	86.65	85.10	86.10	2,677,825
25 Oct 10	86.31000 +2.86	87.71	85.00	85.01	2,482,155
22 Oct 10	83.45000 +0.73	84.69	83.00	83.01	3,011,955
21 Oct 10	82.72000 +1.39	83.25	81.25	82.43	3,908,435
20 Oct 10	81.33000 +1.63	82.20	78.72	79.25	4,213,890
19 Oct 10	79.70000 -2.96	81.86	77.80	81.86	4,320,570
18 Oct 10	82.66000 -0.41	83.32	81.17	82.84	2,084,045
15 Oct 10	83.07000 +0.56	83.83	81.78	83.83	1,463,640
14 Oct 10	82.51000 -0.99	84.17	82.32	83.51	2,418,715
13 Oct 10	83.50000 +2.03	84.25	82.70	83.10	4,369,800
12 Oct 10	81.47000 -3.16	83.75	80.40	83.75	3,679,875
08 Oct 10	84.63000 +3.23	85.20	81.24	81.89	2,813,640
07 Oct 10	81.40000 -1.35	82.30	80.70	82.26	4,117,240
06 Oct 10	82.75000 +0.72	82.75	81.79	82.35	3,738,795
05 Oct 10	82.03000 +0.55	82.27	81.06	81.60	5,225,230
04 Oct 10	81.48000 +1.56	81.75	79.42	79.92	4,144,680
01 Oct 10	79.92000 +1.67	80.00	78.58	78.66	4,466,150
30 Sep 10	78.25000 +2.11	78.67	76.75	76.75	3,812,480
29 Sep 10	76.14000 +0.29	76.81	75.22	76.29	3,622,945
28 Sep 10	75.85000 +0.83	77.50	74.58	74.61	3,775,040
27 Sep 10	75.02000 +0.95	75.18	73.05	73.82	2,110,110
24 Sep 10	74.07000 +4.07	74.60	70.66	70.90	2,681,100
23 Sep 10	70.00000 +0.10	70.32	68.60	69.19	1,569,690
22 Sep 10	69.90000 +0.55	71.00	69.73	70.85	2,449,455
21 Sep 10	69.35000 -0.56	70.65	68.30	70.62	1,990,375
20 Sep 10	69.91000 +2.46	70.27	67.55	67.55	2,541,980
17 Sep 10	67.45000 +1.76	67.45	66.06	66.20	5,130,225
16 Sep 10	65.69000 +1.47	65.70	64.06	64.34	2,361,165
15 Sep 10	64.22000 -2.37	66.90	64.00	66.34	2,543,575
14 Sep 10	66.59000 -0.70	67.50	66.35	67.47	2,037,030
13 Sep 10	67.29000 +3.56	67.39	64.67	65.00	2,355,295
10 Sep 10	63.73000 +0.51	63.82	62.25	62.47	1,314,525
09 Sep 10	63.22000 -0.78	64.53	62.40	63.90	2,065,065
08 Sep 10	64.00000 +0.09	64.37	63.21	63.53	3,698,120
07 Sep 10	63.91000 -1.54	65.25	63.30	64.86	2,800,925
03 Sep 10	65.45000 +0.43	68.04	65.10	65.10	2,179,695
02 Sep 10	65.02000 +0.06	65.19	63.95	64.61	1,731,515
01 Sep 10	64.96000 +3.48	65.08	62.24	62.77	3,063,665
31 Aug 10	61.48000 +0.31	62.50	60.04	60.04	2,462,460
30 Aug 10	61.17000 +2.49	63.35	57.00	58.50	3,051,110
27 Aug 10	58.68000 +0.10	59.27	57.39	57.87	2,219,450
26 Aug 10	58.58000 +0.13	59.97	57.63	59.51	1,516,395
25 Aug 10	58.45000 +1.48	58.45	54.97	56.96	2,208,900
24 Aug 10	56.97000 -0.58	57.29	56.18	57.00	2,099,815
23 Aug 10	57.55000 +1.40	58.65	56.52	57.50	4,437,160
20 Aug 10	56.15000 -5.69	60.78	56.11	60.78	4,074,720
19 Aug 10	61.84000 -2.19	64.09	61.46	64.00	1,647,780
18 Aug 10	64.03000 +1.03	64.72	63.00	63.00	2,084,635
17 Aug 10	63.00000 +3.60	63.58	60.00	61.53	2,647,825
16 Aug 10	59.40000 -0.55	60.25	59.10	60.25	1,060,860
13 Aug 10	59.95000 +0.76	60.40	58.66	59.00	1,501,060
12 Aug 10	59.19000 -2.81	61.38	59.06	61.20	1,976,665
11 Aug 10	62.00000 -3.43	63.25	60.70	63.25	3,181,565
10 Aug 10	65.43000 -0.57	66.23	64.07	65.19	1,040,635
09 Aug 10	66.00000 +1.04	66.40	65.26	65.85	1,001,705
06 Aug 10	64.96000 -1.29	66.80	64.50	65.20	1,349,420
05 Aug 10	66.25000 +0.49	67.19	65.15	65.15	1,409,170
04 Aug 10	65.76000 -1.61	67.37	64.71	67.37	1,433,650
03 Aug 10	67.37000 +2.95	68.37	66.24	66.83	3,287,155
30 Jul 10	64.42000 -3.01	65.90	64.15	65.77	2,670,390
29 Jul 10	67.43000 -3.32	72.10	67.14	71.11	4,210,045
28 Jul 10	70.75000 +1.69	71.25	69.04	69.20	2,690,500
27 Jul 10	69.06000 +0.76	69.75	68.80	69.02	2,230,000
26 Jul 10	68.30000 +0.52	68.61	67.56	68.45	1,718,905
23 Jul 10	67.78000 +0.97	68.73	66.00	66.00	2,851,165
22 Jul 10	66.81000 +2.46	66.97	64.66	64.80	2,598,700
21 Jul 10	64.35000 +1.94	65.45	62.79	64.42	3,118,750
20 Jul 10	62.41000 +1.44	62.65	59.00	59.98	4,586,070
19 Jul 10	60.97000 -0.53	62.20	60.49	60.96	686,075
16 Jul 10	61.50000 -1.60	62.20	61.04	61.85	1,655,675
15 Jul 10	63.10000 +0.15	63.96	62.42	63.96	2,674,590
14 Jul 10	62.95000 -1.90	64.18	62.36	63.81	1,650,595
13 Jul 10	64.85000 +1.97	65.93	63.60	64.11	2,126,820
12 Jul 10	62.88000 -0.94	63.87	62.26	63.69	1,847,955
09 Jul 10	63.82000 +1.38	64.00	61.06	62.44	2,247,550
08 Jul 10	62.44000 +2.64	62.49	60.93	62.49	3,392,365
07 Jul 10	59.80000 +4.16	60.19	56.12	56.46	3,565,980
06 Jul 10	55.64000 +2.52	56.37	55.00	55.00	2,412,485
05 Jul 10	53.12000 -1.10	54.00	52.76	54.00	542,075
02 Jul 10	54.22000 +0.67	55.66	53.50	54.99	2,623,795
30 Jun 10	53.55000 -0.95	56.29	53.55	54.35	3,750,530
29 Jun 10	54.50000 -3.73	55.66	54.01	55.00	4,767,785
28 Jun 10	58.23000 -2.32	60.60	58.02	60.60	3,749,150
25 Jun 10	60.55000 -0.15	61.15	59.41	60.60	3,762,625
24 Jun 10	60.70000 -2.92	63.50	60.51	63.00	2,193,550
23 Jun 10	63.62000 +1.02	64.15	61.13	63.01	1,862,615
22 Jun 10	62.60000 -1.99	64.60	62.44	64.60	2,090,420
21 Jun 10	64.59000 +2.70	66.10	63.30	64.87	2,948,895
18 Jun 10	61.89000 -0.40	62.77	61.65	62.29	3,348,970
17 Jun 10	62.29000 +0.04	63.24	61.75	63.00	3,286,085
16 Jun 10	62.25000 +2.16	63.24	59.51	60.19	4,525,060
15 Jun 10	60.09000 +4.14	60.37	55.98	56.62	5,699,795
14 Jun 10	55.95000 +0.16	57.44	55.55	57.25	3,575,830
11 Jun 10	55.79000 +0.35	56.29	54.02	54.29	3,351,500
10 Jun 10	55.44000 +4.07	55.60	52.30	53.00	3,478,620
09 Jun 10	51.37000 +1.34	52.75	51.00	51.87	4,930,140
08 Jun 10	50.03000 -1.38	51.25	48.20	51.24	6,080,055
07 Jun 10	51.41000 -3.05	55.95	51.25	55.95	2,420,755
04 Jun 10	54.46000 -2.05	56.74	54.44	56.28	2,798,285
03 Jun 10	56.51000 +0.66	57.68	55.58	56.50	3,161,605
02 Jun 10	55.85000 +1.20	56.18	53.17	54.00	3,545,180
01 Jun 10	54.65000 -1.75	56.19	53.21	55.00	4,067,660
31 May 10	56.40000 +0.66	56.98	55.25	56.25	1,034,640
28 May 10	55.74000 -1.56	57.99	55.37	57.99	3,186,160
27 May 10	57.30000 +2.07	57.95	56.67	56.88	6,070,880
26 May 10	55.23000 -0.13	59.38	54.61	56.80	9,098,055
25 May 10	55.36000 -7.43	56.61	51.80	56.61	8,301,400
21 May 10	62.79000 +2.34	63.80	59.35	59.55	2,915,960
20 May 10	60.45000 -2.29	61.76	59.58	60.10	3,168,195
19 May 10	62.74000 -2.91	64.40	60.90	64.15	4,603,570
18 May 10	65.65000 +0.67	69.00	65.38	67.00	2,939,670
17 May 10	64.98000 -4.59	69.25	64.17	69.25	4,634,375
14 May 10	69.57000 -1.70	70.66	68.51	70.27	2,751,540
13 May 10	71.27000 -2.33	73.48	70.85	73.48	2,582,325
12 May 10	73.60000 +3.59	73.89	69.80	71.90	3,701,740
11 May 10	70.01000 -3.45	72.00	69.51	72.00	4,635,305
10 May 10	73.46000 +3.97	76.50	72.85	76.50	2,531,165
07 May 10	69.49000 +1.55	71.22	66.30	66.30	5,098,715
06 May 10	67.94000 -3.96	71.78	64.79	71.22	6,900,635
05 May 10	71.90000 -0.04	73.99	68.87	70.34	3,147,310
04 May 10	71.94000 -2.00	72.98	69.49	72.98	4,236,930
03 May 10	73.94000 -4.00	78.46	72.10	78.46	2,868,085
30 Apr 10	77.94000 +0.19	80.38	77.81	78.56	2,974,950
29 Apr 10	77.75000 +0.02	78.49	76.95	78.49	4,060,010
28 Apr 10	77.73000 -1.02	79.42	77.60	78.77	3,112,705
27 Apr 10	78.75000 -2.90	82.15	78.61	81.65	2,445,350
26 Apr 10	81.65000 +0.65	83.75	81.21	81.75	2,974,240
23 Apr 10	81.00000 +1.11	81.83	79.71	80.14	2,044,105
22 Apr 10	79.89000 -0.44	79.89	77.51	79.00	2,631,785
21 Apr 10	80.33000 -0.93	82.29	78.50	82.07	1,949,345
20 Apr 10	81.26000 +1.30	83.21	80.66	80.66	2,843,535
19 Apr 10	79.96000 +1.23	80.00	75.32	76.10	2,131,105
16 Apr 10	78.73000 -0.87	79.37	76.51	79.37	1,962,470
15 Apr 10	79.60000 -0.40	80.77	79.18	80.56	1,800,590
14 Apr 10	80.00000 +1.25	80.41	79.26	80.20	2,831,810
13 Apr 10	78.75000 -4.00	82.32	78.60	82.00	3,746,735
12 Apr 10	82.75000 -1.27	84.31	82.32	84.25	886,835
09 Apr 10	84.02000 -0.08	86.93	83.18	85.90	2,486,305
08 Apr 10	84.10000 +0.43	84.60	81.00	83.33	1,543,980
07 Apr 10	83.67000 +1.79	83.88	80.21	80.21	2,669,755
06 Apr 10	81.88000 -4.69	86.67	81.39	85.89	3,897,280
05 Apr 10	86.57000 +0.75	87.50	85.03	86.00	1,111,250
01 Apr 10	85.82000 +2.25	86.00	83.72	84.86	2,363,310
31 Mar 10	83.57000 -2.43	86.10	83.50	86.01	2,883,955
30 Mar 10	86.00000 -6.56	92.49	83.75	92.49	7,325,330
29 Mar 10	92.56000 +1.84	92.82	90.42	91.90	1,759,690
26 Mar 10	90.72000 +0.91	91.94	89.60	89.91	3,106,840
25 Mar 10	89.81000 -0.39	90.50	89.20	90.20	2,588,805
24 Mar 10	90.20000 +1.34	90.25	87.10	87.79	3,461,765
23 Mar 10	88.86000 +1.58	89.97	87.51	87.70	1,780,415
22 Mar 10	87.28000 -2.00	87.88	85.70	87.11	2,028,820
19 Mar 10	89.28000 -0.22	89.49	86.63	89.42	3,753,600
18 Mar 10	89.50000 +0.84	89.87	87.64	88.41	1,923,955
17 Mar 10	88.66000 -2.62	91.22	88.51	91.10	2,101,320
16 Mar 10	91.28000 +3.10	91.43	88.90	89.00	5,705,990
15 Mar 10	88.18000 +0.18	88.66	86.07	87.38	1,693,575
12 Mar 10	88.00000 +1.59	88.14	86.59	87.50	1,310,265
11 Mar 10	86.41000 +0.58	87.72	84.60	84.73	2,417,550
10 Mar 10	85.83000 +0.58	87.88	84.93	85.35	2,306,240
09 Mar 10	85.25000 -1.43	85.83	84.70	85.75	1,819,465
08 Mar 10	86.68000 +0.73	88.14	85.25	86.00	2,542,685
05 Mar 10	85.95000 +5.57	86.11	80.80	81.00	3,522,500
04 Mar 10	80.38000 -2.17	82.50	79.79	82.20	2,008,435
03 Mar 10	82.55000 +2.05	82.95	80.89	81.00	1,840,960
02 Mar 10	80.50000 +0.15	81.00	79.26	80.60	2,120,210
01 Mar 10	80.35000 -1.65	83.73	79.45	82.77	3,238,055
26 Feb 10	82.00000 +2.82	82.47	78.79	78.79	3,125,450
25 Feb 10	79.18000 +0.54	79.45	75.73	77.00	1,657,820
24 Feb 10	78.64000 -0.16	79.59	77.78	78.78	1,507,980
23 Feb 10	78.80000 -2.35	81.30	78.04	80.85	2,785,325
22 Feb 10	81.15000 +2.23	82.28	80.00	81.57	3,245,905
19 Feb 10	78.92000 -0.65	80.14	77.00	79.67	2,036,040
18 Feb 10	79.57000 +3.85	81.67	75.80	75.90	5,637,515
17 Feb 10	75.72000 -0.05	77.14	74.83	76.00	2,228,660
16 Feb 10	75.77000 +1.37	76.50	75.30	76.18	4,513,355
12 Feb 10	74.40000 -3.10	75.83	71.88	75.51	3,936,770
11 Feb 10	77.50000 +3.30	77.50	73.69	74.86	2,014,420
10 Feb 10	74.20000 -0.23	76.38	73.40	74.90	2,577,270
09 Feb 10	74.43000 +4.16	74.90	71.99	72.50	3,426,125
08 Feb 10	70.27000 +0.77	72.70	69.10	70.00	3,525,405
05 Feb 10	69.50000 -2.71	72.20	66.40	72.20	4,919,950
04 Feb 10	72.21000 -2.84	73.89	71.21	73.89	3,904,650
03 Feb 10	75.05000 -6.49	81.93	74.65	80.40	4,394,380
02 Feb 10	81.54000 +0.26	83.25	79.32	82.50	3,655,240
01 Feb 10	81.28000 +3.73	81.50	76.06	77.65	4,228,975
29 Jan 10	77.55000 -2.45	80.95	76.49	80.05	2,898,660
28 Jan 10	80.00000 -0.94	84.40	78.43	81.71	3,232,460
27 Jan 10	80.94000 -3.88	84.21	79.75	84.21	3,653,010
26 Jan 10	84.82000 -3.48	87.50	83.75	87.50	3,518,690
25 Jan 10	88.30000 -1.20	91.00	87.05	90.67	1,335,505
22 Jan 10	89.50000 -0.99	92.86	88.55	89.69	2,865,925
21 Jan 10	90.49000 -5.21	95.70	90.31	95.70	2,140,460
20 Jan 10	95.70000 -3.70	98.20	93.70	98.20	5,485,715
19 Jan 10	99.40000 -0.39	99.75	97.19	99.75	2,502,750
18 Jan 10	99.79000 +3.25	100.32	97.00	97.20	1,199,980
15 Jan 10	96.54000 -0.39	98.55	96.31	96.39	3,215,305
14 Jan 10	96.93000 +3.37	97.09	92.60	93.99	2,502,605
13 Jan 10	93.56000 +5.16	94.06	89.79	90.20	1,739,440
12 Jan 10	88.40000 -6.35	93.79	88.12	92.76	2,983,390
11 Jan 10	94.75000 +2.80	96.44	92.80	93.71	4,297,090
08 Jan 10	91.95000 +5.40	97.19	86.01	86.01	4,564,315
07 Jan 10	86.55000 -1.58	87.45	85.77	87.40	1,745,760
06 Jan 10	88.13000 +4.88	88.75	83.50	84.07	3,312,715
05 Jan 10	83.25000 +1.07	84.86	80.81	82.91	2,258,935
04 Jan 10	82.18000 +1.92	83.45	80.91	82.05	2,337,820
31 Dec 09	80.26000 -1.24	82.05	79.96	81.71	453,625
30 Dec 09	81.50000 +0.67	81.79	80.03	81.00	645,350
29 Dec 09	80.83000 +0.00	82.43	80.08	80.55	1,003,990

First Quantum Minerals

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	36.17000 -0.53	36.99	35.50	36.03	2,610,174
19 Oct 26	36.70000 -0.09	37.05	35.78	36.80	2,471,130
16 Oct 26	36.79000 -0.60	38.06	36.31	37.40	1,701,833
15 Oct 26	37.39000 +0.09	37.81	36.03	36.59	2,714,892
14 Oct 26	37.30000 -1.70	38.51	37.11	38.31	2,705,129
13 Oct 26	39.00000 -0.09	39.55	37.78	38.50	2,625,518
09 Oct 26	39.09000 +1.21	40.26	37.88	38.45	3,673,352
08 Oct 26	37.88000 -0.64	38.63	37.58	38.02	2,646,000
07 Oct 26	38.52000 -1.43	39.16	37.99	39.16	2,988,773
06 Oct 26	39.95000 -0.68	40.89	39.35	40.00	2,315,538
05 Oct 26	40.63000 +1.28	40.96	38.75	39.45	2,597,838
02 Oct 26	39.35000 +0.91	40.60	38.82	39.38	3,703,938
01 Oct 26	38.44000 +0.21	40.54	37.98	38.00	7,179,330
30 Sep 26	38.23000 -6.89	46.10	28.00	45.67	10,208,044
29 Sep 26	45.12000 +0.29	45.41	44.60	45.00	1,551,570
28 Sep 26	44.83000 -0.71	45.19	43.67	43.98	1,054,011
25 Sep 26	45.54000 +0.63	45.90	44.50	44.97	1,553,706
24 Sep 26	44.91000 -0.26	45.22	44.09	44.79	1,689,600
23 Sep 26	45.17000 -1.37	45.98	44.44	45.61	1,886,400
22 Sep 26	46.54000 +1.29	47.11	45.30	45.65	1,422,200
21 Sep 26	45.25000 +1.68	45.26	43.75	44.37	1,928,420
18 Sep 26	43.57000 -0.39	44.06	42.75	44.02	4,683,670
17 Sep 26	43.96000 +1.69	44.54	43.30	43.79	1,621,629
16 Sep 26	42.27000 +0.30	42.93	41.51	42.71	1,596,015
15 Sep 26	41.97000 -0.33	42.48	41.38	42.48	1,006,215
14 Sep 26	42.30000 -1.64	42.67	41.30	42.26	2,553,900
11 Sep 26	43.94000 +0.99	45.53	43.12	43.60	2,748,580
10 Sep 26	42.95000 -3.35	44.48	42.79	44.11	2,415,978
09 Sep 26	46.30000 +0.38	46.75	45.20	46.18	1,080,660
08 Sep 26	45.92000 +1.34	46.85	45.05	45.30	3,448,580
04 Sep 26	44.58000 -0.46	45.10	44.23	44.48	809,400
03 Sep 26	45.04000 +1.54	45.10	43.38	44.51	1,738,600
02 Sep 26	43.50000 -0.80	45.17	43.32	44.74	1,855,100
01 Sep 26	44.30000 -1.80	45.64	44.10	45.08	2,303,900
31 Aug 26	46.10000 -1.66	48.13	45.55	47.96	4,171,300
28 Aug 26	47.76000 -0.61	48.83	47.34	48.50	1,686,000
27 Aug 26	48.37000 +0.40	48.50	47.20	47.72	1,926,900
26 Aug 26	47.97000 -0.72	48.91	47.48	48.18	2,067,040
25 Aug 26	48.69000 +1.05	49.08	47.26	47.34	1,761,033
24 Aug 26	47.64000 +0.13	49.27	46.89	47.98	1,570,751
21 Aug 26	47.51000 +1.50	47.99	46.88	47.00	3,299,885
20 Aug 26	46.01000 +1.78	46.26	43.42	43.73	3,620,377
19 Aug 26	44.23000 +0.77	44.80	43.72	44.17	2,517,693
18 Aug 26	43.46000 -1.23	44.22	43.11	43.92	1,336,456
17 Aug 26	44.69000 +1.04	45.06	43.58	43.82	1,543,049
14 Aug 26	43.65000 +0.41	43.87	43.00	43.21	1,465,962
13 Aug 26	43.24000 -0.94	44.20	42.90	43.85	1,869,064
12 Aug 26	44.18000 +0.04	45.08	44.06	44.95	2,117,521
11 Aug 26	44.14000 -0.28	44.81	43.57	44.53	1,778,854
10 Aug 26	44.42000 +0.75	44.79	43.31	43.57	1,900,334
07 Aug 26	43.67000 +1.67	43.75	41.96	42.60	2,867,830
06 Aug 26	42.00000 -0.63	43.20	41.80	42.31	3,208,151
05 Aug 26	42.63000 +0.51	43.70	42.49	42.83	2,060,615
04 Aug 26	42.12000 +3.26	42.31	40.32	40.58	4,027,120
31 Jul 26	38.86000 -0.10	39.53	37.66	39.18	2,720,684
30 Jul 26	38.96000 +0.99	39.35	37.77	39.20	2,609,942
29 Jul 26	37.97000 +0.46	39.37	36.50	36.72	4,095,595
28 Jul 26	37.51000 -0.89	38.09	36.21	37.73	3,729,160
27 Jul 26	38.40000 -0.12	39.00	36.94	38.98	2,986,416
24 Jul 26	38.52000 -0.53	39.40	38.12	39.10	1,902,057
23 Jul 26	39.05000 -0.15	39.29	38.34	38.43	2,824,827
22 Jul 26	39.20000 -0.38	40.50	38.79	39.49	2,810,272
21 Jul 26	39.58000 +1.99	40.12	38.25	38.42	3,221,374
20 Jul 26	37.59000 +0.80	37.86	36.93	37.00	3,178,350
17 Jul 26	36.79000 -0.60	37.11	35.35	36.00	2,365,492
16 Jul 26	37.39000 -1.04	37.92	37.07	37.72	1,656,299
15 Jul 26	38.43000 -0.51	39.54	37.75	38.99	2,002,315
14 Jul 26	38.94000 +2.97	39.38	37.36	37.36	3,017,250
13 Jul 26	35.97000 -3.29	39.32	35.62	38.74	3,590,803
10 Jul 26	39.26000 +0.15	39.53	38.69	38.89	1,706,009
09 Jul 26	39.11000 +2.01	39.52	37.32	38.01	2,456,280
08 Jul 26	37.10000 +0.46	37.40	35.42	35.75	4,357,061
07 Jul 26	36.64000 -2.15	38.14	36.11	38.09	2,822,582
06 Jul 26	38.79000 -1.01	39.78	38.64	39.62	1,542,428
03 Jul 26	39.80000 +0.45	40.02	39.60	39.70	657,507
02 Jul 26	39.35000 +0.61	40.21	38.30	39.02	5,006,219
30 Jun 26	38.74000 +1.61	38.87	37.50	37.53	2,617,737
29 Jun 26	37.13000 -0.17	37.55	36.66	37.27	3,627,018
26 Jun 26	37.30000 -0.14	38.14	36.80	37.14	2,432,375
25 Jun 26	37.44000 +0.69	38.24	36.73	37.80	4,665,298
24 Jun 26	36.75000 -2.28	38.03	36.14	37.72	2,867,200
23 Jun 26	39.03000 -2.91	40.20	38.49	40.00	3,335,100
22 Jun 26	41.94000 -1.07	43.20	41.30	43.07	5,417,678
19 Jun 26	43.01000 -0.30	43.56	41.97	42.68	3,314,807
18 Jun 26	43.31000 -1.07	44.76	43.21	44.74	3,200,196
17 Jun 26	44.38000 -0.74	45.64	44.16	45.10	2,353,105
16 Jun 26	45.12000 -0.56	45.98	44.43	45.53	3,361,700
15 Jun 26	45.68000 +2.29	46.36	44.75	45.00	4,712,100
12 Jun 26	43.39000 +1.17	44.14	42.68	43.00	2,147,692
11 Jun 26	42.22000 +2.50	42.61	40.09	40.09	2,932,063
10 Jun 26	39.72000 -0.87	40.56	39.13	39.95	2,503,361
09 Jun 26	40.59000 +0.10	42.15	39.29	41.34	2,583,452
08 Jun 26	40.49000 +0.47	41.76	40.44	40.98	2,475,792
05 Jun 26	40.02000 -5.74	44.36	39.99	44.21	3,243,281
04 Jun 26	45.76000 +0.46	46.19	44.72	45.12	2,767,603
03 Jun 26	45.30000 -0.83	46.31	44.86	45.92	3,110,325
02 Jun 26	46.13000 +2.61	46.23	43.74	43.74	4,951,279
01 Jun 26	43.52000 +1.08	43.65	41.19	42.00	3,186,105
29 May 26	42.44000 +0.95	42.82	41.69	41.70	7,099,152
28 May 26	41.49000 +1.78	41.58	38.94	39.32	4,029,900
27 May 26	39.71000 +0.63	40.19	38.66	38.67	3,808,038
26 May 26	39.08000 -0.72	39.58	38.13	38.93	3,171,348
25 May 26	39.80000 +3.07	39.88	37.53	37.54	1,562,011
22 May 26	36.73000 +0.46	37.17	36.21	36.77	1,897,280
21 May 26	36.27000 +0.71	36.56	34.76	35.12	4,836,877
20 May 26	35.56000 +1.56	36.27	33.79	34.64	2,838,400
19 May 26	34.00000 -0.84	34.53	33.11	34.32	2,578,780
15 May 26	34.84000 -2.16	35.90	34.70	35.60	3,268,009
14 May 26	37.00000 -0.22	37.30	36.39	37.19	4,751,222
13 May 26	37.22000 +1.22	37.49	35.91	36.28	5,424,763
12 May 26	36.00000 +1.10	36.37	34.65	34.98	5,709,675
11 May 26	34.90000 -0.10	36.51	34.89	35.50	3,643,551
08 May 26	35.00000 +1.98	35.34	33.81	33.81	4,189,544
07 May 26	33.02000 -0.23	34.75	32.99	33.83	3,980,983
06 May 26	33.25000 +1.71	33.66	32.71	32.91	5,417,082
05 May 26	31.54000 +0.50	32.08	31.20	31.70	2,718,624
04 May 26	31.04000 -1.30	32.43	31.02	32.10	3,290,209
01 May 26	32.34000 -0.92	33.45	32.31	33.04	2,495,150
30 Apr 26	33.26000 +0.80	33.93	32.47	33.11	5,724,713
29 Apr 26	32.46000 -1.83	34.49	32.11	34.25	5,372,454
28 Apr 26	34.29000 -1.63	35.28	33.95	35.14	2,882,111
27 Apr 26	35.92000 +0.07	36.19	35.19	36.00	2,280,450
24 Apr 26	35.85000 -1.57	38.00	35.66	38.00	3,189,376
23 Apr 26	37.42000 -0.86	38.96	36.93	37.55	2,022,189
22 Apr 26	38.28000 +1.45	38.38	37.64	37.72	2,254,210
21 Apr 26	36.83000 -2.51	39.25	36.65	39.25	3,692,595
20 Apr 26	39.34000 -0.36	40.00	38.81	39.51	2,187,337
17 Apr 26	39.70000 +0.64	40.98	39.62	39.85	2,843,614
16 Apr 26	39.06000 +0.03	39.28	38.28	39.01	1,758,592
15 Apr 26	39.03000 +0.43	39.12	37.58	38.50	2,450,001
14 Apr 26	38.60000 +0.41	39.01	38.20	38.43	2,210,145
13 Apr 26	38.19000 +0.15	38.66	37.20	37.49	1,844,909
10 Apr 26	38.04000 +0.76	38.44	37.52	37.95	2,352,587
09 Apr 26	37.28000 -0.29	37.92	36.88	37.42	2,213,107
08 Apr 26	37.57000 +1.62	39.61	37.32	38.48	4,667,561
07 Apr 26	35.95000 -0.39	36.00	34.69	35.80	3,234,263
06 Apr 26	36.34000 +1.75	36.83	34.28	34.63	4,205,929
02 Apr 26	34.59000 -0.30	34.83	32.77	33.30	1,829,526
01 Apr 26	34.89000 +1.63	35.34	33.20	33.76	3,199,036
31 Mar 26	33.26000 +2.21	33.48	31.96	31.96	2,776,828
30 Mar 26	31.05000 -0.28	32.38	30.67	32.00	2,977,768
27 Mar 26	31.33000 +0.47	31.43	30.25	30.62	2,116,490
26 Mar 26	30.86000 -1.67	32.30	30.70	31.65	2,158,025
25 Mar 26	32.53000 +1.14	33.14	32.08	32.59	2,542,000
24 Mar 26	31.39000 +0.64	31.60	29.80	30.22	3,178,093
23 Mar 26	30.75000 +1.56	31.29	29.92	30.17	3,004,219
20 Mar 26	29.19000 -0.60	30.67	28.78	29.74	5,951,491
19 Mar 26	29.79000 -1.30	29.83	27.91	29.10	4,043,641
18 Mar 26	31.09000 -1.75	32.20	31.02	32.20	2,828,655
17 Mar 26	32.84000 -0.15	33.28	31.88	33.08	2,154,871
16 Mar 26	32.99000 +0.56	33.40	32.26	33.15	2,241,478
13 Mar 26	32.43000 -1.43	34.20	32.06	33.71	2,209,054
12 Mar 26	33.86000 +0.35	33.92	32.87	33.55	2,072,448
11 Mar 26	33.51000 +1.02	34.05	32.02	32.18	2,670,268
10 Mar 26	32.49000 -0.03	33.66	32.33	33.01	2,711,597
09 Mar 26	32.52000 -0.39	32.56	30.28	31.16	4,173,295
06 Mar 26	32.91000 -1.71	33.86	32.51	33.47	4,647,900
05 Mar 26	34.62000 -3.16	36.87	34.33	36.79	3,373,800
04 Mar 26	37.78000 +1.10	37.96	36.69	37.47	2,327,100
03 Mar 26	36.68000 -3.50	38.00	35.95	37.69	3,689,300
02 Mar 26	40.18000 -0.66	40.37	39.26	40.25	2,053,500
27 Feb 26	40.84000 -0.51	42.09	40.43	41.19	4,796,100
26 Feb 26	41.35000 +0.40	41.39	39.97	40.71	2,150,600
25 Feb 26	40.95000 +0.71	41.58	40.72	41.10	1,871,600
24 Feb 26	40.24000 +1.93	40.72	37.98	38.00	4,362,100
23 Feb 26	38.31000 +0.60	38.78	37.05	37.60	2,775,400
20 Feb 26	37.71000 +1.30	37.83	36.28	36.28	3,456,700
19 Feb 26	36.41000 +0.07	36.44	34.85	35.53	2,117,500
18 Feb 26	36.34000 +0.81	36.82	35.50	35.93	3,087,400
17 Feb 26	35.53000 -0.69	35.99	34.25	35.72	2,962,000
13 Feb 26	36.22000 -0.37	36.82	35.47	36.05	3,148,300
12 Feb 26	36.59000 -1.01	38.87	36.11	38.87	3,093,600
11 Feb 26	37.60000 -1.16	40.35	37.11	38.75	5,128,000
10 Feb 26	38.76000 +0.03	38.87	37.71	38.51	2,598,400
09 Feb 26	38.73000 +1.37	39.09	37.23	37.43	2,081,200
06 Feb 26	37.36000 +1.78	37.80	36.34	36.34	3,371,600
05 Feb 26	35.58000 -1.99	37.34	35.07	36.62	3,538,500
04 Feb 26	37.57000 -3.02	41.50	36.70	41.21	3,520,900
03 Feb 26	40.59000 +1.40	41.36	39.57	40.10	2,179,300
02 Feb 26	39.19000 +0.70	39.44	37.53	37.60	3,290,800
30 Jan 26	38.49000 -3.23	40.06	37.84	39.77	3,424,900
29 Jan 26	41.72000 +0.09	45.17	41.49	43.50	5,921,900
28 Jan 26	41.63000 -0.28	42.72	41.02	42.28	2,698,000
27 Jan 26	41.91000 +0.50	42.29	40.95	41.28	1,963,917
26 Jan 26	41.41000 +0.60	42.48	41.17	41.52	2,330,249
23 Jan 26	40.81000 +2.06	40.83	38.79	39.46	3,208,300
22 Jan 26	38.75000 -2.48	41.77	38.67	41.50	3,142,700
21 Jan 26	41.23000 +0.13	42.20	40.95	42.00	2,929,900
20 Jan 26	41.10000 +0.10	41.59	40.25	40.31	2,127,800
19 Jan 26	41.00000 +0.28	41.09	40.04	40.18	644,700
16 Jan 26	40.72000 -0.48	40.86	39.39	40.64	2,578,400
15 Jan 26	41.20000 -0.15	41.89	40.81	41.29	1,944,800
14 Jan 26	41.35000 +0.65	41.70	40.69	41.05	1,636,500
13 Jan 26	40.70000 -0.11	41.20	40.31	41.20	1,442,400
12 Jan 26	40.81000 +1.18	41.02	40.07	40.50	3,287,600
09 Jan 26	39.63000 +1.68	39.95	37.90	38.20	1,854,900
08 Jan 26	37.95000 -0.20	38.06	37.26	37.77	2,669,600
07 Jan 26	38.15000 -0.85	38.49	36.74	38.21	2,702,100
06 Jan 26	39.00000 -0.54	40.81	38.96	39.71	2,378,800
05 Jan 26	39.54000 +2.25	39.60	38.37	38.37	1,934,900
02 Jan 26	37.29000 +0.49	37.64	36.67	37.63	1,276,515
31 Dec 25	36.80000 +0.19	36.90	36.16	36.42	1,069,643
30 Dec 25	36.61000 +0.12	36.90	36.50	36.52	1,668,963
29 Dec 25	36.49000 +0.07	37.00	35.10	35.88	1,206,189
24 Dec 25	36.42000 -0.53	36.84	36.02	36.44	650,017
23 Dec 25	36.95000 +0.86	37.12	36.10	36.18	1,972,283
22 Dec 25	36.09000 +0.92	36.18	34.86	35.52	1,762,517
19 Dec 25	35.17000 +0.94	35.40	34.48	34.61	5,126,691
18 Dec 25	34.23000 +0.38	34.62	33.79	34.12	1,569,337
17 Dec 25	33.85000 -0.08	34.62	33.81	34.30	1,297,192
16 Dec 25	33.93000 +0.05	34.16	33.17	33.69	2,369,438
15 Dec 25	33.88000 +0.62	34.00	33.23	33.93	1,794,598
12 Dec 25	33.26000 -0.57	34.84	33.08	34.10	2,031,292
11 Dec 25	33.83000 +0.65	34.04	32.92	33.21	2,751,591
10 Dec 25	33.18000 +0.93	33.23	32.38	32.41	1,927,960
09 Dec 25	32.25000 -0.45	32.47	31.68	32.15	1,477,255
08 Dec 25	32.70000 -0.61	33.72	32.67	33.39	1,284,745
05 Dec 25	33.31000 +0.28	33.75	33.10	33.25	1,444,187
04 Dec 25	33.03000 -0.13	33.60	32.77	33.17	1,568,201
03 Dec 25	33.16000 +1.63	33.29	32.00	32.00	2,698,394
02 Dec 25	31.53000 -0.07	31.79	30.81	31.67	1,452,800
01 Dec 25	31.60000 -0.24	32.36	31.48	32.05	2,090,248
28 Nov 25	31.84000 +1.39	32.03	30.47	30.69	2,197,635
27 Nov 25	30.45000 +0.57	30.50	29.66	29.67	602,142
26 Nov 25	29.88000 +0.38	30.06	29.04	29.28	1,891,030
25 Nov 25	29.50000 +0.15	29.81	29.38	29.81	1,689,870
24 Nov 25	29.35000 +0.72	29.58	28.73	28.78	3,627,315
21 Nov 25	28.63000 +0.82	28.76	27.68	27.91	1,961,593
20 Nov 25	27.81000 -1.17	29.78	27.71	29.41	2,647,941
19 Nov 25	28.98000 +0.53	29.20	28.56	28.90	1,920,777
18 Nov 25	28.45000 -1.15	29.84	28.40	29.55	2,634,358
17 Nov 25	29.60000 -0.08	29.68	29.01	29.53	2,323,836
14 Nov 25	29.68000 -0.24	30.50	28.99	29.08	2,500,383
13 Nov 25	29.92000 -0.93	31.25	29.57	30.79	1,560,983
12 Nov 25	30.85000 +0.99	30.90	30.11	30.13	1,640,057
11 Nov 25	29.86000 -0.36	30.18	29.40	30.06	993,404
10 Nov 25	30.22000 +0.64	30.54	29.94	30.35	2,442,931
07 Nov 25	29.58000 +0.21	29.61	28.65	29.10	1,620,520
06 Nov 25	29.37000 +0.84	29.90	28.82	28.86	2,368,171
05 Nov 25	28.53000 +0.91	28.56	27.73	27.91	2,343,062
04 Nov 25	27.62000 -0.86	28.22	27.42	27.70	2,836,213
03 Nov 25	28.48000 -0.64	29.11	27.06	29.04	2,722,260
31 Oct 25	29.12000 -0.29	29.63	28.95	29.45	3,164,815
30 Oct 25	29.41000 -1.10	30.40	28.66	30.38	3,355,582
29 Oct 25	30.51000 -0.62	31.93	29.25	29.25	2,993,198
28 Oct 25	31.13000 +0.65	32.07	30.38	30.55	2,149,760
27 Oct 25	30.48000 +0.14	30.74	30.06	30.72	1,799,461
24 Oct 25	30.34000 +0.45	30.51	29.77	30.20	811,394
23 Oct 25	29.89000 +0.33	30.50	29.67	30.11	1,532,825
22 Oct 25	29.56000 -0.26	29.84	29.05	29.44	2,040,120
21 Oct 25	29.82000 -1.19	30.50	29.43	30.50	2,031,116
20 Oct 25	31.01000 -0.08	31.93	30.91	31.48	2,644,227
17 Oct 25	31.09000 -0.72	31.85	30.72	31.65	2,247,641
16 Oct 25	31.81000 -1.16	33.05	31.73	33.00	2,773,725
15 Oct 25	32.97000 +0.98	33.04	32.13	32.62	2,253,853
14 Oct 25	31.99000 +0.24	32.21	31.17	31.90	2,593,717
10 Oct 25	31.75000 -0.78	33.72	31.55	33.50	2,389,032
09 Oct 25	32.53000 -0.28	33.88	32.12	33.53	1,257,419
08 Oct 25	32.81000 +1.39	33.01	31.54	31.60	2,563,559
07 Oct 25	31.42000 -0.14	32.22	31.23	31.93	1,636,865
06 Oct 25	31.56000 -0.78	32.71	31.51	32.55	2,090,778
03 Oct 25	32.34000 +0.77	32.43	31.61	32.00	2,195,623
02 Oct 25	31.57000 -0.20	32.76	31.49	31.97	1,904,857
01 Oct 25	31.77000 +0.29	31.95	30.76	31.38	2,115,794
30 Sep 25	31.48000 -0.08	31.58	31.15	31.20	1,865,698
29 Sep 25	31.56000 +2.44	31.60	29.66	29.66	3,613,709
26 Sep 25	29.12000 +0.39	29.20	28.51	28.69	1,649,575
25 Sep 25	28.73000 -0.05	28.95	28.20	28.55	2,006,979
24 Sep 25	28.78000 +0.95	30.88	28.50	28.52	3,495,941
23 Sep 25	27.83000 +0.26	28.02	27.45	27.73	2,788,658
22 Sep 25	27.57000 +0.57	28.05	27.05	27.08	2,888,254
19 Sep 25	27.00000 +0.71	27.22	26.43	26.74	10,093,970
18 Sep 25	26.29000 -0.15	26.55	26.08	26.49	1,967,884
17 Sep 25	26.44000 -0.53	26.89	26.33	26.51	3,151,859
16 Sep 25	26.97000 +0.23	27.00	26.44	26.74	2,723,554
15 Sep 25	26.74000 +0.42	26.91	26.35	26.39	1,998,100
12 Sep 25	26.32000 +0.24	26.71	25.92	26.27	2,913,786
11 Sep 25	26.08000 +0.75	26.10	25.47	25.52	1,686,224
10 Sep 25	25.33000 -0.05	25.64	25.22	25.50	1,773,293
09 Sep 25	25.38000 +0.69	25.49	24.76	24.81	2,990,588
08 Sep 25	24.69000 +0.11	24.91	24.49	24.70	1,448,810
05 Sep 25	24.58000 +0.29	24.98	24.32	24.63	2,459,122
04 Sep 25	24.29000 -0.77	24.95	24.01	24.88	1,827,559
03 Sep 25	25.06000 +1.36	25.24	23.76	23.83	2,484,598
02 Sep 25	23.70000 -0.37	23.80	23.12	23.73	2,274,592
29 Aug 25	24.07000 +0.56	24.15	23.31	23.54	2,220,518
28 Aug 25	23.51000 +0.17	23.60	23.27	23.50	1,152,572
27 Aug 25	23.34000 -0.42	23.57	23.14	23.53	1,063,399
26 Aug 25	23.76000 +0.18	23.76	23.14	23.37	1,661,367
25 Aug 25	23.58000 +0.11	23.77	23.37	23.50	1,137,522
22 Aug 25	23.47000 +0.97	23.48	22.30	22.59	2,809,398
21 Aug 25	22.50000 +0.09	22.67	22.21	22.28	1,297,222
20 Aug 25	22.41000 -0.57	23.00	22.25	22.84	1,437,291
19 Aug 25	22.98000 -0.29	23.42	22.83	23.41	972,051
18 Aug 25	23.27000 -0.39	23.56	23.25	23.53	975,927
15 Aug 25	23.66000 +0.02	23.82	23.54	23.72	701,926
14 Aug 25	23.64000 -0.17	23.73	23.26	23.60	2,300,845
13 Aug 25	23.81000 +0.13	24.06	23.54	23.89	1,466,199
12 Aug 25	23.68000 +0.49	23.88	23.24	23.44	2,683,652
11 Aug 25	23.19000 -0.57	23.95	23.15	23.64	1,383,127
08 Aug 25	23.76000 +0.60	23.88	23.18	23.20	1,447,224
07 Aug 25	23.16000 +0.21	23.40	22.69	23.00	1,858,557
06 Aug 25	22.95000 -0.39	23.59	22.73	23.59	2,259,082
05 Aug 25	23.34000 +1.16	23.55	22.50	22.60	2,797,431
01 Aug 25	22.18000 -1.11	22.99	22.16	22.95	2,320,453
31 Jul 25	23.29000 +0.29	23.41	22.56	22.65	1,806,315
30 Jul 25	23.00000 -0.46	23.56	22.57	23.45	1,980,614
29 Jul 25	23.46000 -0.14	23.61	23.17	23.60	1,340,327
28 Jul 25	23.60000 -0.13	23.63	23.03	23.57	1,858,069
25 Jul 25	23.73000 -0.21	23.83	23.17	23.83	2,062,363
24 Jul 25	23.94000 -0.40	24.72	23.91	24.22	2,878,054
23 Jul 25	24.34000 +0.01	24.66	24.12	24.33	2,338,733
22 Jul 25	24.33000 +0.63	24.52	23.42	23.94	2,636,256
21 Jul 25	23.70000 +0.31	23.91	23.54	23.64	1,762,735
18 Jul 25	23.39000 -0.21	23.84	23.30	23.82	1,402,378
17 Jul 25	23.60000 +0.49	23.72	22.89	22.90	2,316,159
16 Jul 25	23.11000 -0.14	23.20	22.61	23.20	1,803,794
15 Jul 25	23.25000 +0.01	23.29	22.91	23.22	2,214,288
14 Jul 25	23.24000 -0.08	23.37	22.73	23.11	2,379,444
11 Jul 25	23.32000 -0.50	23.79	23.12	23.64	2,602,451
10 Jul 25	23.82000 +0.24	23.97	23.50	23.66	2,451,478
09 Jul 25	23.58000 -0.64	24.29	23.40	24.29	2,781,624
08 Jul 25	24.22000 -0.54	25.09	24.06	24.90	2,640,303
07 Jul 25	24.76000 -0.31	24.95	24.57	24.83	1,929,370
04 Jul 25	25.07000 -0.05	25.10	24.51	24.51	635,000
03 Jul 25	25.12000 +0.03	25.28	24.73	25.14	1,342,582
02 Jul 25	25.09000 +0.90	25.96	24.47	24.55	3,482,595
30 Jun 25	24.19000 +0.26	24.47	23.73	24.13	2,286,590
27 Jun 25	23.93000 -0.22	24.27	23.52	23.65	3,073,258
26 Jun 25	24.15000 +1.68	24.18	22.81	22.83	2,711,892
25 Jun 25	22.47000 -0.08	22.74	22.28	22.50	1,744,945
24 Jun 25	22.55000 +0.71	22.58	21.75	22.00	2,365,200
23 Jun 25	21.84000 +0.48	21.96	21.02	21.06	2,433,106
20 Jun 25	21.36000 -0.11	22.10	21.26	21.88	3,605,308
19 Jun 25	21.47000 +0.04	22.31	21.16	21.17	1,614,124
18 Jun 25	21.43000 +0.22	21.58	21.13	21.23	1,403,638
17 Jun 25	21.21000 -0.25	21.49	21.17	21.39	1,338,904
16 Jun 25	21.46000 +0.43	21.60	21.03	21.20	1,437,206
13 Jun 25	21.03000 +0.07	21.37	20.46	20.61	1,880,368
12 Jun 25	20.96000 -0.31	21.83	20.88	21.09	2,853,385
11 Jun 25	21.27000 -0.13	21.63	21.08	21.33	1,657,009
10 Jun 25	21.40000 -0.11	21.55	21.03	21.48	2,219,634
09 Jun 25	21.51000 -0.07	21.95	21.41	21.68	1,774,390
06 Jun 25	21.58000 +0.16	21.88	21.41	21.57	1,819,541
05 Jun 25	21.42000 +0.39	21.72	21.17	21.38	2,019,901
04 Jun 25	21.03000 +0.26	21.14	20.52	20.86	1,775,917
03 Jun 25	20.77000 -0.10	21.22	20.38	20.83	2,365,033
02 Jun 25	20.87000 +0.54	21.04	20.32	20.70	2,454,581
30 May 25	20.33000 -0.35	20.66	20.23	20.56	2,780,631
29 May 25	20.68000 +0.19	21.09	20.49	20.67	1,153,438
28 May 25	20.49000 -0.19	20.70	20.24	20.69	1,866,812
27 May 25	20.68000 -0.25	21.33	20.56	20.94	2,621,805
26 May 25	20.93000 +0.44	21.14	20.43	20.49	1,170,312
23 May 25	20.49000 +0.48	20.61	19.81	19.81	2,020,085
22 May 25	20.01000 +0.38	20.18	19.46	19.58	1,551,071
21 May 25	19.63000 -0.15	20.18	19.61	19.78	1,972,658
20 May 25	19.78000 +0.25	19.88	19.49	19.88	1,841,298
16 May 25	19.53000 -0.56	20.07	19.25	19.84	2,532,519
15 May 25	20.09000 -0.10	20.18	19.55	19.95	1,798,811
14 May 25	20.19000 -0.02	20.70	20.04	20.31	1,884,631
13 May 25	20.21000 +0.04	20.81	20.12	20.27	2,113,198
12 May 25	20.17000 +0.78	20.49	19.87	20.11	2,519,962
09 May 25	19.39000 +0.68	19.41	18.80	18.88	2,292,313
08 May 25	18.71000 -0.11	19.27	18.48	18.90	2,427,947
07 May 25	18.82000 -0.42	19.16	18.59	19.15	2,195,033
06 May 25	19.24000 +0.68	19.38	18.43	18.43	2,853,985
05 May 25	18.56000 -0.23	18.89	18.50	18.72	1,524,770
02 May 25	18.79000 +0.14	19.11	18.68	18.93	2,043,814
01 May 25	18.65000 +0.14	18.94	18.42	18.75	2,195,972
30 Apr 25	18.51000 -0.37	18.58	17.66	17.97	4,888,108
29 Apr 25	18.88000 +0.30	19.02	18.52	18.52	1,899,166
28 Apr 25	18.58000 -0.59	19.19	18.30	19.09	2,843,309
25 Apr 25	19.17000 +0.08	19.34	18.74	18.80	2,568,887
24 Apr 25	19.09000 +0.86	19.64	18.58	18.59	5,043,554
23 Apr 25	18.23000 +1.57	18.26	17.18	17.25	5,254,367
22 Apr 25	16.66000 +0.66	16.99	16.30	16.34	2,725,555
21 Apr 25	16.00000 -0.56	16.61	15.59	16.57	3,000,635
17 Apr 25	16.56000 -0.16	16.87	16.32	16.68	1,935,179
16 Apr 25	16.72000 +0.10	17.06	16.32	16.70	3,233,266
15 Apr 25	16.62000 +0.15	16.82	16.26	16.26	2,008,809
14 Apr 25	16.47000 +0.37	17.10	16.18	16.62	2,859,948
11 Apr 25	16.10000 +0.47	16.37	15.70	15.92	4,369,375
10 Apr 25	15.63000 -1.32	16.65	15.12	16.59	4,003,935
09 Apr 25	16.95000 +1.90	17.71	14.41	15.10	6,857,111
08 Apr 25	15.05000 -0.54	16.79	14.56	16.51	4,922,404
07 Apr 25	15.59000 -0.41	16.75	15.15	15.25	4,469,422
04 Apr 25	16.00000 -2.10	17.26	15.00	17.21	7,351,492
03 Apr 25	18.10000 -1.79	18.97	17.99	18.50	3,888,890
02 Apr 25	19.89000 -0.41	20.23	19.51	20.01	3,551,997
01 Apr 25	20.30000 +0.95	20.44	19.30	19.50	2,830,291
31 Mar 25	19.35000 -0.44	19.61	18.75	19.28	3,248,792
28 Mar 25	19.79000 -1.16	20.91	19.50	20.75	3,266,054
27 Mar 25	20.95000 -0.40	21.50	20.75	21.00	2,535,082
26 Mar 25	21.35000 -1.30	22.74	21.07	22.74	3,871,758
25 Mar 25	22.65000 -0.19	23.28	22.46	23.00	2,685,914
24 Mar 25	22.84000 +0.61	22.92	22.27	22.55	3,246,477
21 Mar 25	22.23000 +0.04	22.45	21.69	21.78	3,950,856
20 Mar 25	22.19000 -0.93	23.15	22.15	22.65	2,595,042
19 Mar 25	23.12000 +1.41	23.24	21.75	22.00	3,111,818
18 Mar 25	21.71000 +0.58	21.92	20.89	21.20	3,041,752
17 Mar 25	21.13000 +0.10	21.74	20.51	21.14	2,968,046
14 Mar 25	21.03000 +0.69	21.75	20.16	20.47	6,057,677
13 Mar 25	20.34000 +2.56	20.57	17.72	17.86	6,801,174
12 Mar 25	17.78000 +0.53	18.06	17.44	17.53	2,151,648
11 Mar 25	17.25000 +0.36	17.47	16.91	17.23	2,167,069
10 Mar 25	16.89000 -0.97	17.54	16.45	17.53	2,117,584
07 Mar 25	17.86000 -0.60	18.46	17.37	18.17	1,694,165
06 Mar 25	18.46000 -0.05	18.84	18.09	18.10	1,795,318
05 Mar 25	18.51000 +1.62	18.54	17.20	17.25	2,040,325
04 Mar 25	16.89000 -0.30	17.36	16.30	16.88	1,819,197
03 Mar 25	17.19000 -0.76	18.55	17.05	18.31	2,211,316
28 Feb 25	17.95000 -0.20	18.29	17.72	18.05	3,224,248
27 Feb 25	18.15000 +0.41	19.22	17.44	17.88	3,826,986
26 Feb 25	17.74000 +0.11	18.40	17.35	18.00	1,627,095
25 Feb 25	17.63000 -0.04	17.98	16.97	17.84	2,259,489
24 Feb 25	17.67000 +0.33	17.77	17.28	17.41	1,186,095
21 Feb 25	17.34000 -1.60	18.81	17.28	18.81	2,465,681
20 Feb 25	18.94000 +0.34	19.01	18.50	18.71	2,006,767
19 Feb 25	18.60000 -0.84	19.29	18.58	19.22	3,097,060
18 Feb 25	19.44000 -0.12	19.57	19.21	19.52	1,253,053
14 Feb 25	19.56000 -0.29	19.93	19.34	19.93	1,722,640
13 Feb 25	19.85000 +0.94	19.87	18.51	19.23	2,138,361
12 Feb 25	18.91000 +0.08	19.02	18.20	18.25	2,906,102
11 Feb 25	18.83000 -0.97	19.30	18.54	19.20	3,803,673
10 Feb 25	19.80000 -0.12	20.27	19.67	20.26	1,593,681
07 Feb 25	19.92000 +0.54	20.36	19.34	19.70	2,377,522
06 Feb 25	19.38000 +0.19	19.89	19.13	19.65	1,808,719
05 Feb 25	19.19000 +0.31	19.29	18.80	18.80	1,580,021
04 Feb 25	18.88000 +1.20	19.09	17.88	17.91	2,688,753
03 Feb 25	17.68000 -0.51	18.20	17.58	17.65	2,874,733
31 Jan 25	18.19000 -0.91	19.00	18.16	18.97	2,455,119
30 Jan 25	19.10000 +0.96	19.28	18.44	18.47	3,125,684
29 Jan 25	18.14000 +0.54	18.37	17.47	17.47	1,683,713
28 Jan 25	17.60000 -0.50	18.15	17.51	18.12	1,622,665
27 Jan 25	18.10000 -0.76	18.48	17.61	18.41	1,917,558
24 Jan 25	18.86000 -0.20	19.35	18.57	19.16	1,834,102
23 Jan 25	19.06000 +0.40	19.17	18.26	18.63	2,024,776
22 Jan 25	18.66000 -0.49	19.32	18.63	19.12	1,987,283
21 Jan 25	19.15000 -0.75	19.81	19.13	19.79	2,173,869
20 Jan 25	19.90000 +0.89	19.95	19.05	19.08	1,545,577
17 Jan 25	19.01000 +0.28	19.41	18.73	18.77	2,636,453
16 Jan 25	18.73000 -0.74	19.29	18.62	19.00	2,059,017
15 Jan 25	19.47000 +0.13	19.95	19.08	19.80	2,473,916
14 Jan 25	19.34000 -0.18	19.70	19.12	19.53	1,542,802
13 Jan 25	19.52000 -0.31	19.86	19.00	19.58	2,106,017
10 Jan 25	19.83000 -0.92	21.00	19.51	21.00	2,422,419
09 Jan 25	20.75000 +0.82	20.76	20.12	20.12	1,032,877
08 Jan 25	19.93000 +0.10	19.99	19.09	19.76	2,243,200
07 Jan 25	19.83000 +0.44	19.85	19.26	19.57	2,408,757
06 Jan 25	19.39000 +0.28	19.80	19.26	19.28	1,991,747
03 Jan 25	19.11000 +0.18	19.33	18.82	19.24	1,333,281
02 Jan 25	18.93000 +0.40	19.40	18.69	18.90	933,357
31 Dec 24	18.53000 -0.11	18.76	18.36	18.57	1,149,852
30 Dec 24	18.64000 -0.38	19.02	18.60	18.81	1,425,632
27 Dec 24	19.02000 +0.02	19.22	18.81	19.19	1,100,540
24 Dec 24	19.00000 -0.05	19.20	18.85	19.19	483,810
23 Dec 24	19.05000 +0.24	19.28	18.66	18.66	1,806,500
20 Dec 24	18.81000 +1.40	18.85	17.24	17.25	5,655,591
19 Dec 24	17.41000 -0.36	17.95	17.36	17.77	2,005,685
18 Dec 24	17.77000 -1.04	18.95	17.49	18.81	2,396,872
17 Dec 24	18.81000 +0.21	18.97	17.88	18.20	2,234,371
16 Dec 24	18.60000 -0.80	19.57	18.57	19.32	2,097,888
13 Dec 24	19.40000 -0.06	19.43	18.80	19.25	1,592,033
12 Dec 24	19.46000 -0.80	20.15	19.41	20.11	1,997,768
11 Dec 24	20.26000 -0.05	20.47	20.00	20.40	1,326,847
10 Dec 24	20.31000 -0.18	20.63	20.04	20.63	1,960,224
09 Dec 24	20.49000 +0.10	21.21	20.06	21.00	2,865,661
06 Dec 24	20.39000 -0.31	20.86	20.19	20.74	2,101,692
05 Dec 24	20.70000 +1.02	21.45	19.81	19.83	2,679,001
04 Dec 24	19.68000 +0.27	19.93	19.44	19.45	1,635,179
03 Dec 24	19.41000 +0.25	19.64	19.12	19.44	2,177,318
02 Dec 24	19.16000 +0.03	19.48	18.84	19.16	1,270,849
29 Nov 24	19.13000 +0.33	19.23	18.64	18.73	1,360,983
28 Nov 24	18.80000 -0.24	19.19	18.68	19.19	484,136
27 Nov 24	19.04000 +0.35	19.27	18.52	18.71	2,001,258
26 Nov 24	18.69000 -0.22	18.76	17.77	18.75	3,394,798
25 Nov 24	18.91000 -0.37	19.81	18.88	19.20	9,437,102
22 Nov 24	19.28000 +0.21	19.30	18.92	18.99	1,689,284
21 Nov 24	19.07000 +0.56	19.17	18.40	18.63	2,561,706
20 Nov 24	18.51000 +0.14	18.59	18.34	18.41	1,388,114
19 Nov 24	18.37000 +0.29	18.47	17.92	18.03	1,562,935
18 Nov 24	18.08000 +0.48	18.09	17.43	17.43	2,020,780
15 Nov 24	17.60000 -0.39	18.38	17.52	18.15	1,559,874
14 Nov 24	17.99000 +0.05	18.20	17.43	17.88	1,761,703
13 Nov 24	17.94000 -0.94	18.87	17.86	18.80	1,366,191
12 Nov 24	18.88000 -0.07	19.18	18.74	19.05	1,907,645
11 Nov 24	18.95000 -0.14	19.32	18.80	18.84	1,693,564
08 Nov 24	19.09000 -1.40	20.02	18.57	19.96	2,212,025
07 Nov 24	20.49000 +1.73	20.55	19.06	19.10	2,835,337
06 Nov 24	18.76000 +0.09	18.79	17.69	17.93	2,342,186
05 Nov 24	18.67000 +0.41	18.70	18.28	18.37	1,348,805
04 Nov 24	18.26000 +0.05	18.73	18.11	18.21	1,000,626
01 Nov 24	18.21000 +0.22	18.70	18.06	18.25	1,657,443
31 Oct 24	17.99000 -0.06	18.05	17.15	17.98	3,926,815
30 Oct 24	18.05000 -0.30	18.11	17.78	18.10	1,666,833
29 Oct 24	18.35000 -0.16	18.61	18.19	18.32	1,497,082
28 Oct 24	18.51000 -0.40	19.11	18.30	18.77	2,108,909
25 Oct 24	18.91000 +0.40	19.70	18.51	18.53	2,451,861
24 Oct 24	18.51000 -0.10	18.95	18.18	18.83	1,972,670
23 Oct 24	18.61000 +0.24	19.35	18.12	19.25	2,325,133
22 Oct 24	18.37000 +0.36	18.47	17.78	18.20	1,229,999
21 Oct 24	18.01000 -0.29	18.35	17.77	18.35	1,051,833
18 Oct 24	18.30000 +0.84	18.38	17.68	17.81	1,694,618
17 Oct 24	17.46000 -0.43	17.90	17.42	17.84	1,288,805
16 Oct 24	17.89000 +0.42	18.37	17.53	17.66	2,126,810
15 Oct 24	17.47000 -0.84	17.95	17.31	17.90	3,038,774
11 Oct 24	18.31000 +0.60	18.47	17.71	17.84	1,861,184
10 Oct 24	17.71000 -0.15	18.07	17.51	17.71	1,934,329
09 Oct 24	17.86000 -0.27	18.26	17.81	17.88	1,365,798
08 Oct 24	18.13000 -0.66	18.31	17.67	18.31	2,693,254
07 Oct 24	18.79000 +0.02	18.95	18.55	18.80	1,945,327
04 Oct 24	18.77000 +0.23	18.94	18.61	18.81	1,306,541
03 Oct 24	18.54000 -0.60	18.80	18.30	18.80	2,185,678
02 Oct 24	19.14000 +0.15	19.47	18.85	19.14	1,685,453
01 Oct 24	18.99000 +0.55	19.00	18.01	18.49	2,293,491
30 Sep 24	18.44000 -0.51	18.97	18.38	18.90	2,953,008
27 Sep 24	18.95000 -0.30	19.22	18.60	19.12	3,012,377
26 Sep 24	19.25000 +0.91	19.81	18.89	18.89	3,496,513
25 Sep 24	18.34000 -0.21	18.65	18.16	18.36	1,310,976
24 Sep 24	18.55000 +0.94	18.93	18.14	18.15	2,359,609
23 Sep 24	17.61000 -0.23	18.06	17.49	17.90	1,156,254
20 Sep 24	17.84000 -0.10	17.93	17.36	17.80	8,110,225
19 Sep 24	17.94000 +0.58	18.45	17.60	17.98	1,797,843
18 Sep 24	17.36000 -0.04	17.95	16.98	17.31	1,841,135
17 Sep 24	17.40000 +0.63	17.44	16.61	16.76	1,660,540
16 Sep 24	16.77000 -0.09	17.07	16.62	17.00	1,571,888
13 Sep 24	16.86000 +0.26	16.98	16.66	16.77	1,275,977
12 Sep 24	16.60000 +0.77	16.84	15.84	16.08	2,928,729
11 Sep 24	15.83000 +0.98	15.85	14.72	14.93	1,988,033
10 Sep 24	14.85000 +0.33	14.87	14.15	14.49	1,324,412
09 Sep 24	14.52000 +0.39	15.11	14.35	14.35	2,391,132
06 Sep 24	14.13000 +0.13	14.39	13.81	14.04	2,157,596
05 Sep 24	14.00000 -0.20	14.76	13.93	14.45	2,027,033
04 Sep 24	14.20000 -0.43	14.94	14.13	14.75	1,840,402
03 Sep 24	14.63000 -2.34	16.40	14.61	16.27	2,933,393
30 Aug 24	16.97000 +0.46	17.00	16.47	16.47	2,721,018
29 Aug 24	16.51000 -0.10	16.72	16.40	16.72	787,223
28 Aug 24	16.61000 -0.57	16.94	16.31	16.85	1,959,610
27 Aug 24	17.18000 -0.45	17.55	17.14	17.44	906,630
26 Aug 24	17.63000 +0.33	17.74	17.24	17.42	991,228
23 Aug 24	17.30000 +0.68	17.34	16.62	16.70	1,234,072
22 Aug 24	16.62000 -0.25	16.83	16.45	16.70	783,287
21 Aug 24	16.87000 +0.17	17.13	16.67	16.78	1,431,635
20 Aug 24	16.70000 -0.07	16.87	16.50	16.59	802,998
19 Aug 24	16.77000 +0.15	16.92	16.43	16.86	1,475,020
16 Aug 24	16.62000 -0.17	16.75	16.28	16.54	969,612
15 Aug 24	16.79000 +1.21	16.88	15.80	15.95	1,873,697
14 Aug 24	15.58000 -0.24	16.03	15.32	15.95	1,342,208
13 Aug 24	15.82000 -0.14	16.06	15.68	15.92	1,175,414
12 Aug 24	15.96000 +0.43	16.34	15.60	15.61	1,782,900
09 Aug 24	15.53000 -0.10	15.81	15.46	15.63	1,233,582
08 Aug 24	15.63000 +1.13	15.66	14.40	14.59	1,408,512
07 Aug 24	14.50000 -0.43	15.23	14.41	15.04	1,367,209
06 Aug 24	14.93000 -0.55	15.44	14.87	15.00	2,183,383
02 Aug 24	15.48000 -0.50	15.96	15.21	15.60	2,607,147
01 Aug 24	15.98000 -0.92	16.73	15.62	16.73	2,103,268
31 Jul 24	16.90000 +0.90	16.90	16.10	16.50	2,946,900
30 Jul 24	16.00000 -0.54	16.50	15.99	16.40	2,011,620
29 Jul 24	16.54000 -0.23	16.61	16.19	16.60	1,926,793
26 Jul 24	16.77000 +0.09	17.01	16.57	16.86	1,449,331
25 Jul 24	16.68000 -0.08	16.90	15.98	16.49	2,464,315
24 Jul 24	16.76000 +0.42	17.35	16.52	17.00	1,834,967
23 Jul 24	16.34000 -0.14	16.65	15.80	16.51	1,497,704
22 Jul 24	16.48000 -0.08	16.89	16.30	16.66	1,725,465
19 Jul 24	16.56000 +0.18	16.65	16.18	16.23	1,519,805
18 Jul 24	16.38000 -0.98	17.20	16.31	17.10	2,453,022
17 Jul 24	17.36000 -0.37	17.68	16.95	17.68	2,130,149
16 Jul 24	17.73000 -0.64	18.10	17.46	18.10	2,348,724
15 Jul 24	18.37000 -0.76	19.06	18.31	19.00	1,902,848
12 Jul 24	19.13000 +0.46	19.37	18.83	19.00	3,798,333
11 Jul 24	18.67000 +0.36	18.79	18.00	18.39	2,846,869
10 Jul 24	18.31000 +0.51	18.33	17.88	17.93	1,605,575
09 Jul 24	17.80000 -0.30	18.27	17.78	18.00	1,542,836
08 Jul 24	18.10000 -0.88	18.89	18.05	18.65	2,418,181
05 Jul 24	18.98000 -0.17	19.69	18.97	19.40	1,736,439
04 Jul 24	19.15000 -0.01	19.51	18.97	19.00	412,765
03 Jul 24	19.16000 +0.64	19.95	18.88	18.88	1,969,061
02 Jul 24	18.52000 +0.55	19.35	18.26	18.68	3,535,233
28 Jun 24	17.97000 -1.40	19.70	17.31	19.60	4,193,193
27 Jun 24	19.37000 -0.27	19.69	18.64	19.60	2,032,848
26 Jun 24	19.64000 +1.35	19.67	18.62	18.64	2,535,381
25 Jun 24	18.29000 +0.11	18.38	17.70	17.82	1,832,669
24 Jun 24	18.18000 +1.05	18.60	16.78	17.00	3,577,306
21 Jun 24	17.13000 +0.05	17.34	16.73	16.97	14,516,150
20 Jun 24	17.08000 +0.23	17.52	16.99	17.24	2,890,354
19 Jun 24	16.85000 +0.16	16.86	16.52	16.63	1,335,612
18 Jun 24	16.69000 +0.50	16.82	16.18	16.19	1,924,635
17 Jun 24	16.19000 -0.30	16.39	15.82	16.13	2,154,065
14 Jun 24	16.49000 +0.28	16.55	16.04	16.15	1,958,396
13 Jun 24	16.21000 -0.59	16.68	16.12	16.68	1,448,914
12 Jun 24	16.80000 -0.20	17.69	16.72	17.54	2,520,538
11 Jun 24	17.00000 -0.07	17.06	16.46	16.87	2,690,898
10 Jun 24	17.07000 +0.15	17.21	16.80	16.99	1,945,955
07 Jun 24	16.92000 -0.35	17.10	16.48	16.66	2,055,660
06 Jun 24	17.27000 +0.13	17.38	17.07	17.31	1,807,834
05 Jun 24	17.14000 +0.93	17.47	16.35	16.35	2,876,153
04 Jun 24	16.21000 -1.11	16.74	15.94	16.62	3,179,751
03 Jun 24	17.32000 -0.19	17.77	17.09	17.71	2,141,233
31 May 24	17.51000 -0.31	18.18	16.99	17.93	5,663,239
30 May 24	17.82000 +0.13	18.04	17.25	17.44	1,588,345
29 May 24	17.69000 -0.81	18.21	17.51	18.05	2,223,199
28 May 24	18.50000 +0.24	18.83	18.16	18.30	1,724,877
27 May 24	18.26000 +0.16	18.40	17.92	17.92	1,402,706
24 May 24	18.10000 +0.35	18.31	17.63	17.91	2,603,897
23 May 24	17.75000 -0.91	18.85	17.69	18.70	2,693,306
22 May 24	18.66000 -1.34	19.80	18.57	19.50	2,695,188
21 May 24	20.00000 +0.57	20.76	19.49	19.50	4,285,564
17 May 24	19.43000 +1.36	19.46	18.26	18.60	2,959,178
16 May 24	18.07000 -0.53	18.76	18.03	18.58	2,353,260
15 May 24	18.60000 -0.93	19.75	18.48	19.65	3,322,431
14 May 24	19.53000 +1.56	19.64	18.04	18.16	3,460,574
13 May 24	17.97000 -0.27	18.47	17.78	18.40	3,563,752
10 May 24	18.24000 +0.20	18.99	18.16	18.27	3,655,468
09 May 24	18.04000 -0.32	18.89	17.99	18.50	2,590,691
08 May 24	18.36000 -0.13	18.49	17.84	18.23	2,417,069
07 May 24	18.49000 +0.12	18.54	17.73	18.37	2,246,834
06 May 24	18.37000 -0.21	19.09	18.09	18.60	3,221,941
03 May 24	18.58000 +1.80	18.64	17.08	17.10	4,696,286
02 May 24	16.78000 -0.51	17.40	16.39	17.39	3,460,353
01 May 24	17.29000 -0.19	17.64	16.61	17.30	2,630,107
30 Apr 24	17.48000 -0.09	18.09	17.01	17.18	9,343,469
29 Apr 24	17.57000 -0.70	18.40	17.14	18.03	3,964,515
26 Apr 24	18.27000 +2.03	18.32	16.13	16.34	4,285,923
25 Apr 24	16.24000 +0.30	16.50	15.83	16.00	4,332,083
24 Apr 24	15.94000 +0.42	15.98	15.52	15.63	2,259,936
23 Apr 24	15.52000 -0.41	16.18	15.47	15.83	2,222,383
22 Apr 24	15.93000 -0.03	16.01	15.26	15.70	2,344,638
19 Apr 24	15.96000 -0.13	16.17	15.84	16.06	2,675,880
18 Apr 24	16.09000 +1.31	16.27	15.05	15.17	5,588,692
17 Apr 24	14.78000 -0.69	15.69	14.70	15.57	3,043,459
16 Apr 24	15.47000 +0.61	15.60	14.35	14.63	2,775,809
15 Apr 24	14.86000 -0.41	15.86	14.59	15.38	3,011,683
12 Apr 24	15.27000 -0.67	16.30	15.06	16.27	2,620,613
11 Apr 24	15.94000 -0.12	16.24	15.41	16.20	3,329,541
10 Apr 24	16.06000 -0.09	16.28	15.54	15.90	2,057,878
09 Apr 24	16.15000 +0.77	16.45	15.40	15.42	2,364,595
08 Apr 24	15.38000 +0.12	15.44	15.15	15.34	2,269,282
05 Apr 24	15.26000 +0.11	15.47	14.76	15.30	2,590,289
04 Apr 24	15.15000 -0.02	15.65	15.04	15.33	2,517,991
03 Apr 24	15.17000 +0.42	15.17	14.61	14.91	1,906,457
02 Apr 24	14.75000 +0.20	14.98	14.59	14.63	2,246,031
01 Apr 24	14.55000 -0.01	14.94	14.33	14.94	1,185,517
28 Mar 24	14.56000 +0.33	14.89	14.35	14.43	2,720,187
27 Mar 24	14.23000 +0.91	14.30	13.30	13.30	2,540,531
26 Mar 24	13.32000 -0.29	13.90	13.32	13.65	2,216,337
25 Mar 24	13.61000 -0.01	14.41	13.60	13.82	2,173,606
22 Mar 24	13.62000 -0.23	13.94	13.51	13.87	1,489,595
21 Mar 24	13.85000 -0.85	15.22	13.74	15.03	3,375,394
20 Mar 24	14.70000 +0.12	14.71	14.07	14.37	2,741,167
19 Mar 24	14.58000 -0.11	14.79	14.38	14.45	1,359,339
18 Mar 24	14.69000 -0.32	15.19	14.66	15.09	3,168,039
15 Mar 24	15.01000 +0.95	15.29	14.17	14.17	8,663,678
14 Mar 24	14.06000 -0.80	15.16	13.96	15.15	4,056,738
13 Mar 24	14.86000 +1.65	14.89	13.49	13.50	4,113,475
12 Mar 24	13.21000 +0.14	13.34	12.77	13.07	1,443,488
11 Mar 24	13.07000 -0.23	13.27	12.99	13.13	1,584,461
08 Mar 24	13.30000 +0.35	13.67	13.22	13.39	2,272,441
07 Mar 24	12.95000 -0.51	13.65	12.88	13.47	3,141,717
06 Mar 24	13.46000 -0.45	14.36	13.36	14.13	3,445,871
05 Mar 24	13.91000 +0.25	14.23	13.59	13.67	7,439,912
04 Mar 24	13.66000 +0.76	13.90	12.97	13.25	3,414,438
01 Mar 24	12.90000 +0.05	13.01	12.45	12.75	2,713,037
29 Feb 24	12.85000 +0.38	12.97	12.34	12.43	12,024,060
28 Feb 24	12.47000 +0.06	12.60	12.13	12.15	3,016,683
27 Feb 24	12.41000 +0.14	12.73	12.26	12.46	3,386,856
26 Feb 24	12.27000 -0.15	12.37	11.96	12.20	5,053,963
23 Feb 24	12.42000 -0.09	12.85	12.10	12.54	5,129,947
22 Feb 24	12.51000 +0.60	13.27	12.23	12.75	14,305,950
21 Feb 24	11.91000 +0.30	12.09	10.91	10.92	1,805,288
20 Feb 24	11.61000 -0.51	12.06	11.61	12.00	1,582,806
16 Feb 24	12.12000 +0.20	12.28	11.96	12.00	1,238,454
15 Feb 24	11.92000 +0.21	12.13	11.84	11.92	1,545,026
14 Feb 24	11.71000 +0.08	11.78	11.37	11.75	1,642,179
13 Feb 24	11.63000 -0.47	11.93	11.31	11.91	3,102,720
12 Feb 24	12.10000 +0.04	12.35	12.02	12.02	4,325,846
09 Feb 24	12.06000 -0.16	12.22	11.99	12.22	885,260
08 Feb 24	12.22000 +0.12	12.42	11.99	12.22	1,879,188
07 Feb 24	12.10000 -0.42	12.57	12.00	12.47	1,215,994
06 Feb 24	12.52000 +0.20	12.60	12.18	12.30	1,537,068
05 Feb 24	12.32000 -0.08	12.36	11.98	12.13	1,979,091
02 Feb 24	12.40000 -0.21	12.72	12.14	12.55	2,203,855
01 Feb 24	12.61000 +0.41	13.21	12.27	12.44	2,208,592
31 Jan 24	12.20000 -0.60	12.95	12.20	12.67	1,705,394
30 Jan 24	12.80000 +0.09	12.91	12.51	12.61	1,392,184
29 Jan 24	12.71000 +0.01	12.71	12.36	12.58	1,619,634
26 Jan 24	12.70000 +0.24	12.76	12.38	12.45	1,593,432
25 Jan 24	12.46000 +0.03	12.78	12.35	12.55	1,437,968
24 Jan 24	12.43000 -0.19	12.88	12.17	12.87	2,049,380
23 Jan 24	12.62000 +0.52	12.78	12.09	12.10	1,801,196
22 Jan 24	12.10000 -0.45	12.45	11.95	12.32	3,847,031
19 Jan 24	12.55000 +0.09	12.70	11.80	12.00	3,224,579
18 Jan 24	12.46000 -0.20	12.97	12.36	12.68	2,673,566
17 Jan 24	12.66000 -0.91	13.30	12.40	13.30	4,246,011
16 Jan 24	13.57000 +0.17	13.58	12.87	13.20	3,659,734
15 Jan 24	13.40000 +0.25	13.42	13.11	13.31	793,015
12 Jan 24	13.15000 +0.41	13.38	12.75	12.81	2,183,691
11 Jan 24	12.74000 +0.20	12.84	12.48	12.50	3,158,262
10 Jan 24	12.54000 -0.02	12.80	12.34	12.56	2,355,453
09 Jan 24	12.56000 -0.37	13.33	12.56	13.13	2,186,979
08 Jan 24	12.93000 +0.25	13.10	12.51	12.51	2,962,638
05 Jan 24	12.68000 -0.37	13.35	12.43	13.14	2,923,105
04 Jan 24	13.05000 -0.24	13.74	12.73	13.74	4,452,323
03 Jan 24	13.29000 +1.32	14.12	11.28	11.79	6,832,093
02 Jan 24	11.97000 +1.12	12.50	10.77	10.82	4,198,591
29 Dec 23	10.85000 -0.20	11.05	10.67	11.00	1,622,258
28 Dec 23	11.05000 -0.19	11.43	10.91	11.18	1,487,754
27 Dec 23	11.24000 +0.19	11.35	11.01	11.03	2,197,277
22 Dec 23	11.05000 +0.43	11.45	10.60	10.60	2,801,956
21 Dec 23	10.62000 +0.25	10.70	10.43	10.51	1,505,164
20 Dec 23	10.37000 -0.46	11.03	10.34	10.77	1,894,571
19 Dec 23	10.83000 +0.45	10.89	10.53	10.53	1,893,871
18 Dec 23	10.38000 +0.07	10.95	10.31	10.56	2,438,471
15 Dec 23	10.31000 +0.01	10.70	10.13	10.37	7,789,243
14 Dec 23	10.30000 -0.30	11.12	10.07	10.88	3,370,124
13 Dec 23	10.60000 +0.95	10.69	9.31	9.39	3,163,636
12 Dec 23	9.65000 -0.25	9.90	9.62	9.75	2,341,301
11 Dec 23	9.90000 -0.49	10.32	9.85	10.30	3,074,152
08 Dec 23	10.39000 -0.11	10.53	10.30	10.34	2,275,828
07 Dec 23	10.50000 +0.04	10.78	10.29	10.55	2,598,884
06 Dec 23	10.46000 -0.52	11.10	10.43	11.03	2,797,417
05 Dec 23	10.98000 -0.05	11.24	10.81	10.94	5,744,494
04 Dec 23	11.03000 -0.16	11.34	10.77	10.77	4,325,450
01 Dec 23	11.19000 +0.08	11.32	10.96	11.01	3,849,462
30 Nov 23	11.11000 -0.25	11.60	10.89	11.52	7,638,631
29 Nov 23	11.36000 -1.28	12.35	11.13	11.70	6,918,033
28 Nov 23	12.64000 -0.10	12.85	11.68	11.70	4,332,662
27 Nov 23	12.74000 -0.57	13.20	12.73	13.08	2,202,187
24 Nov 23	13.31000 -0.35	13.65	13.06	13.57	2,602,634
23 Nov 23	13.66000 -0.10	14.15	13.63	13.75	796,633
22 Nov 23	13.76000 -0.43	14.25	13.69	14.25	2,755,070
21 Nov 23	14.19000 -0.58	15.66	13.99	14.76	3,885,398
20 Nov 23	14.77000 -0.54	15.22	14.43	14.89	3,453,401
17 Nov 23	15.31000 +0.22	15.55	14.91	15.38	2,234,097
16 Nov 23	15.09000 -0.75	15.75	14.93	15.53	1,846,754
15 Nov 23	15.84000 +0.36	15.96	15.31	15.66	2,686,111
14 Nov 23	15.48000 -0.17	16.37	15.45	16.15	2,885,075
13 Nov 23	15.65000 -0.63	16.06	15.44	15.71	2,002,730
10 Nov 23	16.28000 -0.56	16.85	15.95	16.82	1,998,122
09 Nov 23	16.84000 +1.25	16.98	15.74	15.75	2,682,611
08 Nov 23	15.59000 -1.02	16.67	15.04	16.50	5,357,725
07 Nov 23	16.61000 -0.38	17.05	16.54	16.95	3,637,848
06 Nov 23	16.99000 -0.47	18.18	16.96	18.00	3,703,297
03 Nov 23	17.46000 +1.74	17.65	16.61	16.64	6,923,649
02 Nov 23	15.72000 +0.94	16.22	15.20	15.38	5,244,247
01 Nov 23	14.78000 -1.29	16.00	13.66	16.00	7,272,945
31 Oct 23	16.07000 -3.93	19.35	16.00	19.35	10,917,640
30 Oct 23	20.00000 -7.96	25.10	19.36	25.00	9,916,038
27 Oct 23	27.96000 -0.02	28.80	27.85	28.53	2,613,605
26 Oct 23	27.98000 -0.74	28.79	27.32	28.36	2,874,947
25 Oct 23	28.72000 -0.88	30.68	28.47	29.90	2,591,437
24 Oct 23	29.60000 +0.17	30.50	29.53	29.95	1,389,138
23 Oct 23	29.43000 -0.55	29.87	28.92	29.67	1,996,828
20 Oct 23	29.98000 -1.01	30.68	29.93	30.64	1,347,122
19 Oct 23	30.99000 +0.07	31.32	30.73	31.08	1,367,349
18 Oct 23	30.92000 -1.10	32.02	30.80	31.82	1,813,561
17 Oct 23	32.02000 +0.28	32.28	31.28	31.33	1,301,762
16 Oct 23	31.74000 +0.85	32.47	31.27	31.33	1,800,647
13 Oct 23	30.89000 +0.05	31.65	30.73	31.08	1,347,164
12 Oct 23	30.84000 -0.66	31.93	30.38	31.64	1,724,290
11 Oct 23	31.50000 +0.69	32.31	31.34	31.40	2,478,765
10 Oct 23	30.81000 +0.52	31.05	30.20	30.71	1,501,304
06 Oct 23	30.29000 +0.55	30.46	29.44	30.00	1,339,748
05 Oct 23	29.74000 +0.02	29.96	29.33	29.41	1,262,064
04 Oct 23	29.72000 -0.25	29.98	28.89	29.73	1,525,433
03 Oct 23	29.97000 -0.69	31.00	29.66	30.03	2,040,023
02 Oct 23	30.66000 -1.43	31.79	30.43	31.52	1,282,436
29 Sep 23	32.09000 +1.21	32.48	31.68	31.68	2,143,926
28 Sep 23	30.88000 +0.51	31.24	30.28	30.57	2,342,762
27 Sep 23	30.37000 -0.87	31.48	29.85	31.38	1,682,495
26 Sep 23	31.24000 -0.86	31.82	30.72	31.69	1,483,466
25 Sep 23	32.10000 -0.07	32.14	31.11	31.70	1,672,904
22 Sep 23	32.17000 -0.52	33.31	32.06	33.08	1,189,479
21 Sep 23	32.69000 -1.01	33.11	32.16	33.05	1,769,288
20 Sep 23	33.70000 +0.30	34.43	33.64	33.75	882,591
19 Sep 23	33.40000 -2.18	35.49	33.26	35.49	1,650,157
18 Sep 23	35.58000 -0.24	35.63	35.13	35.63	942,168
15 Sep 23	35.82000 +0.36	36.01	35.36	35.48	3,558,443
14 Sep 23	35.46000 +1.39	35.49	34.35	34.72	1,979,153
13 Sep 23	34.07000 -0.22	34.22	33.70	34.15	1,507,359
12 Sep 23	34.29000 -0.90	35.08	33.97	34.87	2,238,181
11 Sep 23	35.19000 +1.36	36.00	34.83	35.17	2,685,121
08 Sep 23	33.83000 -0.74	34.31	33.37	34.09	1,318,700
07 Sep 23	34.57000 -0.52	35.06	34.51	34.81	1,622,172
06 Sep 23	35.09000 +0.18	35.15	34.40	34.56	1,359,868
05 Sep 23	34.91000 -2.18	36.70	34.87	36.68	2,389,300
01 Sep 23	37.09000 +0.79	37.23	36.52	36.87	1,757,311
31 Aug 23	36.30000 +0.68	36.35	35.56	35.62	2,337,479
30 Aug 23	35.62000 +0.05	36.10	35.52	35.60	1,885,556
29 Aug 23	35.57000 +1.16	35.58	33.81	34.07	1,226,213
28 Aug 23	34.41000 +1.02	34.46	33.37	33.37	1,444,575
25 Aug 23	33.39000 +0.11	33.82	32.99	33.28	1,536,230
24 Aug 23	33.28000 -1.38	34.55	33.27	34.16	1,200,137
23 Aug 23	34.66000 +0.94	34.80	33.80	33.83	892,982
22 Aug 23	33.72000 -0.40	34.94	33.61	34.61	1,056,677
21 Aug 23	34.12000 +0.78	34.30	33.19	33.35	1,880,275
18 Aug 23	33.34000 -0.37	33.77	33.06	33.77	1,004,090
17 Aug 23	33.71000 +0.05	34.70	33.62	34.28	1,089,072
16 Aug 23	33.66000 +0.45	34.18	32.77	32.96	2,146,026
15 Aug 23	33.21000 -2.54	35.01	33.09	34.99	2,069,016
14 Aug 23	35.75000 -0.68	36.25	35.16	36.05	1,274,283
11 Aug 23	36.43000 +0.35	36.47	35.17	35.56	973,271
10 Aug 23	36.08000 -0.49	37.03	35.62	36.90	1,002,519
09 Aug 23	36.57000 +0.01	37.00	35.95	36.61	1,053,600
08 Aug 23	36.56000 -0.51	36.63	34.80	36.22	2,198,717
04 Aug 23	37.07000 +0.29	37.61	36.38	36.58	2,282,401
03 Aug 23	36.78000 +0.32	37.01	35.88	36.18	1,397,432
02 Aug 23	36.46000 -1.89	37.53	36.07	37.52	3,071,165
01 Aug 23	38.35000 -0.76	38.89	37.80	38.52	1,086,315
31 Jul 23	39.11000 +1.07	39.13	37.91	38.12	1,972,381
28 Jul 23	38.04000 +0.55	38.25	37.22	37.50	2,008,757
27 Jul 23	37.49000 +0.66	38.06	36.39	36.50	3,001,767
26 Jul 23	36.83000 +0.71	36.88	34.77	35.30	2,600,322
25 Jul 23	36.12000 +1.44	36.88	35.21	35.33	1,995,881
24 Jul 23	34.68000 -0.16	34.99	34.39	34.93	1,215,091
21 Jul 23	34.84000 -0.52	35.45	34.54	35.33	911,850
20 Jul 23	35.36000 -0.21	36.20	35.13	36.00	1,834,452
19 Jul 23	35.57000 +0.59	35.68	34.73	34.82	1,983,533
18 Jul 23	34.98000 +0.88	35.04	33.64	33.76	2,731,343
17 Jul 23	34.10000 -0.48	34.31	33.51	33.61	689,149
14 Jul 23	34.58000 -0.29	35.08	34.08	34.78	1,589,908
13 Jul 23	34.87000 +0.77	35.13	34.10	34.32	1,860,171
12 Jul 23	34.10000 +1.27	34.63	33.07	33.10	2,205,840
11 Jul 23	32.83000 +0.29	33.16	32.57	32.59	1,265,146
10 Jul 23	32.54000 +0.70	32.78	31.07	31.07	2,351,205
07 Jul 23	31.84000 +0.54	32.06	30.98	31.00	1,191,432
06 Jul 23	31.30000 -0.95	31.63	31.03	31.35	4,144,431
05 Jul 23	32.25000 -0.01	32.64	31.65	32.18	2,150,040
04 Jul 23	32.26000 +0.92	32.43	31.23	31.38	857,615
30 Jun 23	31.34000 +0.80	31.41	30.62	30.90	2,023,058
29 Jun 23	30.54000 -0.08	31.03	30.09	30.45	1,260,693
28 Jun 23	30.62000 -0.47	31.11	30.31	30.75	2,350,524
27 Jun 23	31.09000 -0.66	31.67	30.87	31.61	2,028,019
26 Jun 23	31.75000 +0.20	32.04	31.34	31.39	1,613,725
23 Jun 23	31.55000 -0.70	31.66	30.12	31.16	2,065,108
22 Jun 23	32.25000 -0.85	33.16	32.02	33.16	1,538,684
21 Jun 23	33.10000 +0.40	33.49	31.92	32.16	2,228,523
20 Jun 23	32.70000 -0.48	32.91	31.75	32.90	2,343,596
19 Jun 23	33.18000 -0.05	33.38	32.86	33.00	592,446
16 Jun 23	33.23000 -0.08	33.56	32.70	33.40	5,524,767
15 Jun 23	33.31000 +2.35	34.98	30.83	30.92	5,507,807
14 Jun 23	30.96000 +0.52	31.53	30.45	31.00	2,312,917
13 Jun 23	30.44000 +0.86	31.22	30.28	30.48	2,314,451
12 Jun 23	29.58000 -0.09	29.76	29.22	29.53	911,630
09 Jun 23	29.67000 -0.90	30.76	29.54	30.54	1,285,767
08 Jun 23	30.57000 +0.33	30.73	29.58	30.32	1,732,643
07 Jun 23	30.24000 +0.16	30.64	30.05	30.23	1,111,807
06 Jun 23	30.08000 +0.70	30.39	29.28	29.28	1,286,227
05 Jun 23	29.38000 -0.70	29.89	28.67	29.87	1,982,623
02 Jun 23	30.08000 +1.22	31.13	29.80	29.89	3,250,755
01 Jun 23	28.86000 +0.42	29.44	28.72	28.72	2,842,934
31 May 23	28.44000 -1.50	29.60	28.20	29.46	3,553,861
30 May 23	29.94000 -0.63	30.99	29.66	30.76	1,332,724
29 May 23	30.57000 -0.01	30.62	30.40	30.58	222,337
26 May 23	30.58000 +1.08	30.77	30.13	30.50	1,001,415
25 May 23	29.50000 -0.04	29.88	29.40	29.79	1,152,301
24 May 23	29.54000 -1.06	30.09	29.10	29.94	1,754,444
23 May 23	30.60000 -1.07	31.66	30.30	31.58	2,184,252
19 May 23	31.67000 +0.07	32.04	31.33	31.97	1,570,962
18 May 23	31.60000 -1.10	32.24	31.08	32.17	1,533,618
17 May 23	32.70000 +0.49	33.20	31.97	32.96	1,214,203
16 May 23	32.21000 -0.80	32.84	31.75	32.17	1,256,230
15 May 23	33.01000 +1.18	33.22	31.99	32.00	1,721,362
12 May 23	31.83000 +0.90	31.93	30.67	31.27	2,971,812
11 May 23	30.93000 -2.52	32.10	30.52	31.99	4,510,947
10 May 23	33.45000 -1.96	35.62	32.99	35.49	1,969,719
09 May 23	35.41000 -0.83	35.84	34.59	35.83	1,274,943
08 May 23	36.24000 +0.44	36.38	35.31	36.00	3,089,744
05 May 23	35.80000 +2.21	35.90	33.75	34.06	2,560,937
04 May 23	33.59000 +0.06	34.59	33.17	33.54	2,246,785
03 May 23	33.53000 -0.09	33.69	33.26	33.38	1,242,252
02 May 23	33.62000 -0.37	34.05	33.03	33.58	1,578,841
01 May 23	33.99000 +1.07	34.22	33.22	33.40	2,035,766
28 Apr 23	32.92000 -0.09	33.08	32.39	32.82	2,242,431
27 Apr 23	33.01000 +0.83	33.36	32.25	32.79	2,541,714
26 Apr 23	32.18000 +1.01	32.95	31.09	31.79	2,821,962
25 Apr 23	31.17000 -0.74	31.43	30.65	30.83	1,703,097
24 Apr 23	31.91000 +0.22	32.13	31.06	31.22	2,017,427
21 Apr 23	31.69000 -2.03	33.28	31.36	33.28	3,492,170
20 Apr 23	33.72000 -0.54	34.62	33.43	33.50	1,571,869
19 Apr 23	34.26000 -1.11	35.04	34.17	34.71	2,133,233
18 Apr 23	35.37000 +0.52	35.58	34.93	34.94	4,913,203
17 Apr 23	34.85000 +0.41	34.88	33.71	34.46	5,592,065
14 Apr 23	34.44000 -0.39	34.80	33.69	34.75	6,701,814
13 Apr 23	34.83000 +2.00	35.50	33.32	33.35	3,013,206
12 Apr 23	32.83000 -0.12	33.23	32.66	33.05	1,663,774
11 Apr 23	32.95000 +1.85	33.26	31.56	31.75	2,348,402
10 Apr 23	31.10000 -0.49	31.47	30.80	31.17	5,122,992
06 Apr 23	31.59000 -0.19	31.90	31.12	31.90	6,451,761
05 Apr 23	31.78000 -0.31	32.25	31.32	32.07	1,847,965
04 Apr 23	32.09000 -0.20	32.35	31.59	31.98	2,043,961
03 Apr 23	32.29000 +1.22	32.63	31.18	31.25	5,708,259
31 Mar 23	31.07000 +0.32	31.93	30.86	30.92	1,969,676
30 Mar 23	30.75000 +0.75	31.12	30.07	30.10	1,533,328
29 Mar 23	30.00000 +0.80	30.01	29.40	29.40	1,210,230
28 Mar 23	29.20000 +0.26	29.63	28.81	28.91	1,497,153
27 Mar 23	28.94000 +0.59	29.27	27.84	28.37	3,438,602
24 Mar 23	28.35000 +0.23	28.55	27.36	27.55	1,437,782
23 Mar 23	28.12000 -0.05	28.63	27.87	28.35	2,861,340
22 Mar 23	28.17000 +0.42	28.88	27.68	27.79	1,889,658
21 Mar 23	27.75000 +0.87	27.85	26.89	27.40	1,689,919
20 Mar 23	26.88000 +0.82	27.83	26.51	26.60	2,342,168
17 Mar 23	26.06000 +0.23	26.40	25.52	25.57	3,013,162
16 Mar 23	25.83000 +1.02	26.00	24.43	24.69	2,710,815
15 Mar 23	24.81000 -2.35	26.36	24.61	26.08	3,637,137
14 Mar 23	27.16000 +0.61	27.87	26.60	26.69	2,042,591
13 Mar 23	26.55000 -0.45	26.98	26.15	26.91	2,213,833
10 Mar 23	27.00000 -0.47	28.71	26.85	27.70	2,270,506
09 Mar 23	27.47000 -2.52	30.05	27.41	30.00	3,162,564
08 Mar 23	29.99000 +0.20	31.44	29.77	31.10	3,399,671
07 Mar 23	29.79000 -1.60	31.24	29.55	30.77	2,178,259
06 Mar 23	31.39000 -0.07	31.52	30.85	31.01	1,492,897
03 Mar 23	31.46000 +0.73	31.76	30.99	31.02	1,412,365
02 Mar 23	30.73000 -0.08	30.89	30.07	30.15	2,135,206
01 Mar 23	30.81000 +1.00	31.10	30.34	30.63	2,610,765
28 Feb 23	29.81000 +1.89	30.03	28.11	28.24	4,955,101
27 Feb 23	27.92000 +1.34	28.04	26.72	26.76	2,303,610
24 Feb 23	26.58000 -0.01	26.60	25.65	25.95	2,746,499
23 Feb 23	26.59000 +0.63	26.77	24.77	25.00	4,018,978
22 Feb 23	25.96000 -0.65	26.80	25.83	26.62	2,192,512
21 Feb 23	26.61000 +0.04	28.03	26.52	27.38	2,050,553
17 Feb 23	26.57000 -0.21	27.04	26.39	26.50	1,484,882
16 Feb 23	26.78000 -0.44	27.08	26.41	27.00	1,886,530
15 Feb 23	27.22000 +0.01	27.53	25.10	26.10	2,095,491
14 Feb 23	27.21000 +0.46	27.60	26.29	26.29	2,075,020
13 Feb 23	26.75000 +0.81	26.89	25.84	25.84	1,532,055
10 Feb 23	25.94000 -0.99	26.73	25.82	26.59	1,595,701
09 Feb 23	26.93000 -0.05	28.14	26.45	27.94	1,849,123
08 Feb 23	26.98000 -0.53	27.60	26.91	27.39	1,177,868
07 Feb 23	27.51000 +1.86	27.60	25.65	25.65	2,747,804
06 Feb 23	25.65000 -2.25	27.61	25.02	27.50	3,349,898
03 Feb 23	27.90000 -0.70	29.04	27.79	28.37	2,126,958
02 Feb 23	28.60000 -2.09	30.62	28.32	30.61	4,390,094
01 Feb 23	30.69000 -0.18	31.26	30.10	30.85	1,910,101
31 Jan 23	30.87000 +0.51	31.01	29.76	30.07	1,645,195
30 Jan 23	30.36000 -0.48	30.86	30.32	30.47	1,285,974
27 Jan 23	30.84000 -0.15	31.03	30.31	30.71	1,085,482
26 Jan 23	30.99000 +0.14	31.75	30.56	31.00	2,123,228
25 Jan 23	30.85000 +0.22	31.02	30.07	30.14	990,246
24 Jan 23	30.63000 +0.39	30.71	29.78	30.00	1,152,977
23 Jan 23	30.24000 -0.32	30.61	29.94	30.44	979,062
20 Jan 23	30.56000 +0.62	30.94	29.27	29.89	1,864,378
19 Jan 23	29.94000 -0.08	30.48	29.58	29.80	1,749,704
18 Jan 23	30.02000 +0.45	31.52	29.88	30.08	3,054,768
17 Jan 23	29.57000 +0.26	29.77	28.36	28.96	2,844,690
16 Jan 23	29.31000 -1.92	31.19	29.23	30.76	1,277,549
13 Jan 23	31.23000 -0.08	32.61	30.95	30.96	3,015,095
12 Jan 23	31.31000 +0.34	31.52	29.94	30.66	2,474,101
11 Jan 23	30.97000 +0.03	31.46	29.66	31.39	3,040,182
10 Jan 23	30.94000 -0.05	31.38	30.21	30.99	2,453,123
09 Jan 23	30.99000 +1.15	32.05	29.97	30.00	3,264,061
06 Jan 23	29.84000 +1.35	30.59	28.54	29.02	2,476,203
05 Jan 23	28.49000 +0.08	28.92	27.54	28.92	1,746,958
04 Jan 23	28.41000 +0.28	28.70	27.34	27.99	1,901,614
03 Jan 23	28.13000 -0.16	29.16	27.72	28.50	1,908,922
30 Dec 22	28.29000 -1.16	29.45	28.20	29.45	1,909,540
29 Dec 22	29.45000 +0.78	29.58	28.89	28.90	1,625,400
28 Dec 22	28.67000 +0.82	29.30	28.39	28.44	1,840,020
23 Dec 22	27.85000 +0.70	27.97	26.99	27.34	896,071
22 Dec 22	27.15000 -0.50	27.61	26.36	27.07	1,958,043
21 Dec 22	27.65000 +1.67	27.89	26.17	26.18	2,123,052
20 Dec 22	25.98000 -1.55	27.97	25.90	27.53	3,241,721
19 Dec 22	27.53000 +0.23	27.69	26.79	27.69	1,768,204
16 Dec 22	27.30000 -0.27	27.56	23.38	24.30	11,148,180
15 Dec 22	27.57000 -4.76	31.00	27.14	30.76	7,381,617
14 Dec 22	32.33000 +1.12	32.53	31.05	31.05	2,414,669
13 Dec 22	31.21000 -0.17	33.33	31.07	33.00	2,100,821
12 Dec 22	31.38000 -1.30	32.12	30.77	32.07	2,101,946
09 Dec 22	32.68000 +0.52	33.56	31.81	32.00	2,179,352
08 Dec 22	32.16000 +0.94	32.89	31.50	31.50	2,374,728
07 Dec 22	31.22000 -0.57	32.00	30.95	31.72	2,562,971
06 Dec 22	31.79000 -1.10	33.00	31.61	33.00	2,323,144
05 Dec 22	32.89000 +0.27	33.01	32.37	32.74	1,561,036
02 Dec 22	32.62000 +0.43	32.74	31.05	31.24	1,605,805
01 Dec 22	32.19000 +0.21	32.66	31.75	32.50	1,212,614
30 Nov 22	31.98000 +0.66	32.48	31.09	32.40	4,863,488
29 Nov 22	31.32000 +1.18	31.97	30.65	30.84	1,596,188
28 Nov 22	30.14000 -0.83	30.87	29.75	30.36	2,370,558
25 Nov 22	30.97000 -0.18	31.36	30.76	31.11	814,955
24 Nov 22	31.15000 -0.05	31.45	31.04	31.45	257,744
23 Nov 22	31.20000 +0.03	31.46	30.55	30.55	1,440,569
22 Nov 22	31.17000 +1.20	31.44	30.06	30.79	1,707,395
21 Nov 22	29.97000 +0.46	30.03	28.31	29.18	3,382,675
18 Nov 22	29.51000 +0.04	29.92	29.22	29.60	3,011,508
17 Nov 22	29.47000 -1.31	30.04	29.06	29.79	3,808,819
16 Nov 22	30.78000 -2.08	32.33	30.69	32.12	3,954,104
15 Nov 22	32.86000 -0.40	34.00	32.82	33.80	1,832,959
14 Nov 22	33.26000 -0.30	33.80	32.71	33.35	1,760,659
11 Nov 22	33.56000 +1.45	34.85	32.53	33.00	4,618,404
10 Nov 22	32.11000 +3.26	32.89	30.27	30.30	4,111,257
09 Nov 22	28.85000 -1.62	30.46	28.68	30.15	2,698,789
08 Nov 22	30.47000 +1.71	30.94	28.88	29.00	4,006,196
07 Nov 22	28.76000 -0.54	29.40	28.32	29.15	3,064,623
04 Nov 22	29.30000 +3.77	30.37	27.14	27.15	3,680,441
03 Nov 22	25.53000 +0.26	26.14	24.78	24.78	3,554,427
02 Nov 22	25.27000 -0.91	26.80	25.25	26.11	3,102,179
01 Nov 22	26.18000 +2.15	26.43	25.11	25.15	3,045,920
31 Oct 22	24.03000 -0.67	25.19	23.69	24.39	3,250,865
28 Oct 22	24.70000 -0.88	25.25	24.17	25.25	2,161,234
27 Oct 22	25.58000 -0.15	25.81	24.15	25.05	4,303,243
26 Oct 22	25.73000 +0.76	26.81	23.98	24.75	4,528,072
25 Oct 22	24.97000 +0.46	25.00	24.05	24.13	2,155,013
24 Oct 22	24.51000 -2.21	26.48	24.41	26.48	3,573,355
21 Oct 22	26.72000 +2.76	26.79	23.70	23.89	3,927,030
20 Oct 22	23.96000 +0.96	25.30	22.93	23.20	3,207,075
19 Oct 22	23.00000 +0.11	23.40	22.49	22.68	1,931,244
18 Oct 22	22.89000 -1.08	24.10	22.43	23.97	3,220,652
17 Oct 22	23.97000 -0.34	25.60	23.66	24.95	2,462,866
14 Oct 22	24.31000 -0.28	24.88	23.76	24.80	3,193,449
13 Oct 22	24.59000 +0.05	24.90	22.52	23.76	3,460,423
12 Oct 22	24.54000 +1.12	24.60	23.22	23.50	4,435,392
11 Oct 22	23.42000 +0.25	24.01	22.77	23.08	3,165,293
07 Oct 22	23.17000 -0.76	23.75	22.60	23.43	3,057,068
06 Oct 22	23.93000 -0.17	24.10	23.17	23.35	2,340,181
05 Oct 22	24.10000 +0.24	24.15	22.78	23.10	2,632,647
04 Oct 22	23.86000 -0.36	25.02	23.61	25.00	3,135,876
03 Oct 22	24.22000 +0.77	24.98	23.98	24.00	4,792,290
30 Sep 22	23.45000 +0.49	24.08	22.50	23.00	2,517,667
29 Sep 22	22.96000 +0.09	23.06	22.06	22.72	1,784,724
28 Sep 22	22.87000 +1.56	23.01	21.32	21.57	2,346,462
27 Sep 22	21.31000 +0.63	22.20	20.92	21.27	1,824,902
26 Sep 22	20.68000 -0.70	21.72	20.47	21.04	2,483,156
23 Sep 22	21.38000 -1.61	22.10	21.06	22.04	3,158,325
22 Sep 22	22.99000 -0.28	23.81	22.48	23.78	2,353,980
21 Sep 22	23.27000 -0.73	24.41	22.97	24.41	2,043,735
20 Sep 22	24.00000 -0.26	24.08	23.42	23.90	1,271,816
19 Sep 22	24.26000 +0.94	24.49	22.46	22.50	1,595,778
16 Sep 22	23.32000 -0.02	23.37	22.45	22.80	3,389,336
15 Sep 22	23.34000 -0.21	24.16	22.65	22.75	1,571,341
14 Sep 22	23.55000 +0.06	23.72	22.61	23.47	1,953,303
13 Sep 22	23.49000 -1.40	24.39	23.40	23.72	2,090,069
12 Sep 22	24.89000 +1.07	24.94	23.76	24.53	3,132,114
09 Sep 22	23.82000 +1.03	24.16	23.24	23.37	3,562,313
08 Sep 22	22.79000 +1.66	22.88	20.94	21.02	2,477,552
07 Sep 22	21.13000 +0.30	21.34	20.11	20.44	3,021,763
06 Sep 22	20.83000 -0.54	22.13	20.72	21.96	2,561,414
02 Sep 22	21.37000 +0.36	22.22	21.07	21.70	3,197,383
01 Sep 22	21.01000 -2.23	22.62	20.85	22.53	4,250,096
31 Aug 22	23.24000 -0.71	24.14	23.19	23.70	4,414,371
30 Aug 22	23.95000 -1.77	25.63	23.89	25.34	2,911,661
29 Aug 22	25.72000 -0.11	26.12	24.87	24.99	3,228,378
26 Aug 22	25.83000 -0.69	27.25	25.64	27.06	3,045,809
25 Aug 22	26.52000 +0.79	27.23	26.38	26.43	2,119,951
24 Aug 22	25.73000 +0.07	26.23	24.95	25.18	2,364,774
23 Aug 22	25.66000 +1.46	25.84	24.39	24.44	2,162,379
22 Aug 22	24.20000 +0.07	24.21	23.25	23.36	1,939,667
19 Aug 22	24.13000 -0.57	24.78	23.75	24.29	1,917,364
18 Aug 22	24.70000 +0.80	24.85	24.36	24.39	1,311,848
17 Aug 22	23.90000 -0.90	24.86	23.80	24.26	3,966,824
16 Aug 22	24.80000 +0.89	24.90	23.88	23.96	1,775,023
15 Aug 22	23.91000 -1.10	24.08	23.33	23.90	3,069,295
12 Aug 22	25.01000 +0.57	25.23	23.89	24.09	2,889,729
11 Aug 22	24.44000 +0.20	25.00	24.07	24.71	1,873,844
10 Aug 22	24.24000 +1.65	24.51	23.06	23.36	2,176,765
09 Aug 22	22.59000 -0.80	23.49	22.37	23.46	1,593,089
08 Aug 22	23.39000 +0.88	24.73	22.55	22.60	3,183,007
05 Aug 22	22.51000 +1.09	22.53	21.12	21.25	2,190,244
04 Aug 22	21.42000 +0.79	21.70	20.55	20.55	1,954,351
03 Aug 22	20.63000 -0.84	21.89	20.57	21.81	2,506,738
02 Aug 22	21.47000 -1.93	22.95	21.32	22.95	2,924,320
29 Jul 22	23.40000 +2.08	23.48	21.19	21.73	5,403,629
28 Jul 22	21.32000 +0.98	21.69	19.73	20.70	5,277,434
27 Jul 22	20.34000 +1.23	20.76	18.83	19.13	5,789,943
26 Jul 22	19.11000 -0.45	20.26	18.80	19.89	3,426,693
25 Jul 22	19.56000 -0.33	20.44	19.49	20.26	2,661,172
22 Jul 22	19.89000 +0.03	20.45	19.57	20.20	3,577,712
21 Jul 22	19.86000 -0.39	19.98	18.67	19.95	4,642,867
20 Jul 22	20.25000 -1.62	21.79	20.07	21.79	3,313,945
19 Jul 22	21.87000 +0.32	21.94	20.56	21.44	2,202,240
18 Jul 22	21.55000 +1.11	22.05	21.17	21.27	3,271,364
15 Jul 22	20.44000 +0.53	20.58	19.34	20.11	2,979,740
14 Jul 22	19.91000 -1.78	20.69	19.27	20.25	5,001,391
13 Jul 22	21.69000 -0.24	22.22	21.08	21.22	2,581,235
12 Jul 22	21.93000 -0.99	22.68	21.44	21.92	2,643,242
11 Jul 22	22.92000 -2.08	24.44	22.30	24.05	3,751,440
08 Jul 22	25.00000 -1.71	26.22	24.04	26.07	5,115,746
07 Jul 22	26.71000 +2.61	27.06	25.43	25.50	4,348,815
06 Jul 22	24.10000 +0.86	24.45	21.20	23.05	5,482,617
05 Jul 22	23.24000 -1.36	23.54	22.41	23.49	3,232,836
04 Jul 22	24.60000 +0.18	24.74	23.76	24.43	1,411,926
30 Jun 22	24.42000 -1.50	25.11	23.58	25.11	3,228,227
29 Jun 22	25.92000 -1.13	27.23	25.44	27.23	2,360,599
28 Jun 22	27.05000 +0.17	27.94	26.42	27.39	2,777,864
27 Jun 22	26.88000 +1.00	27.07	25.32	26.25	6,108,181
24 Jun 22	25.88000 +2.67	26.05	23.51	23.54	3,610,446
23 Jun 22	23.21000 -3.30	26.28	23.10	26.12	7,484,881
22 Jun 22	26.51000 -2.62	28.05	26.49	28.01	2,687,062
21 Jun 22	29.13000 +0.04	29.68	28.26	29.58	1,939,575
20 Jun 22	29.09000 +0.35	29.44	28.17	28.82	935,397
17 Jun 22	28.74000 -0.25	29.09	27.02	29.03	5,775,812
16 Jun 22	28.99000 -2.69	30.92	28.79	30.78	3,992,492
15 Jun 22	31.68000 -0.24	31.99	31.05	31.72	2,159,769
14 Jun 22	31.92000 -0.16	32.28	31.34	32.28	2,160,649
13 Jun 22	32.08000 -2.17	32.97	31.70	32.84	2,233,082
10 Jun 22	34.25000 -0.28	34.34	33.56	33.66	2,132,473
09 Jun 22	34.53000 -1.64	36.03	34.50	35.59	2,055,936
08 Jun 22	36.17000 -1.33	37.48	36.03	37.14	1,814,854
07 Jun 22	37.50000 -0.64	38.07	37.19	37.70	3,074,086
06 Jun 22	38.14000 +0.14	38.60	37.83	38.57	1,244,207
03 Jun 22	38.00000 -0.91	39.27	37.70	38.40	1,370,524
02 Jun 22	38.91000 +2.27	39.22	37.16	37.54	1,965,218
01 Jun 22	36.64000 +0.02	37.71	35.48	37.10	1,753,094
31 May 22	36.62000 -0.19	37.15	36.06	36.67	2,862,736
30 May 22	36.81000 +0.47	37.01	36.41	36.50	478,084
27 May 22	36.34000 +1.44	36.51	35.30	35.50	2,151,272
26 May 22	34.90000 +0.16	35.07	34.06	34.57	2,319,315
25 May 22	34.74000 -0.77	35.50	34.60	35.29	2,490,047
24 May 22	35.51000 -0.82	36.33	35.02	36.33	2,443,237
20 May 22	36.33000 -0.25	37.93	35.28	37.23	1,772,530
19 May 22	36.58000 +1.99	37.23	34.52	34.57	1,428,446
18 May 22	34.59000 -2.00	36.33	34.17	36.22	1,934,459
17 May 22	36.59000 +2.47	36.67	35.26	35.27	2,630,407
16 May 22	34.12000 +1.64	34.22	32.25	32.65	1,507,798
13 May 22	32.48000 +0.17	33.26	31.95	32.81	1,905,185
12 May 22	32.31000 -0.75	32.91	31.01	32.16	2,458,950
11 May 22	33.06000 +1.34	34.11	32.22	32.44	3,367,480
10 May 22	31.72000 +0.48	32.44	30.87	32.25	2,525,834
09 May 22	31.24000 -1.78	32.26	30.68	32.10	1,956,576
06 May 22	33.02000 -1.18	34.01	31.87	33.71	2,332,379
05 May 22	34.20000 -2.27	36.47	33.72	36.46	1,772,580
04 May 22	36.47000 +0.07	36.59	34.72	36.52	2,447,826
03 May 22	36.40000 +0.60	37.14	35.57	35.87	1,257,420
02 May 22	35.80000 -1.03	36.50	35.38	36.15	1,236,891
29 Apr 22	36.83000 -0.52	38.70	36.64	37.58	1,885,871
28 Apr 22	37.35000 +1.78	37.73	35.69	35.99	3,665,571
27 Apr 22	35.57000 +1.74	35.74	34.42	35.00	2,667,944
26 Apr 22	33.83000 -1.54	35.60	33.69	35.60	2,313,941
25 Apr 22	35.37000 -0.38	35.57	33.57	34.69	3,159,141
22 Apr 22	35.75000 -3.57	38.74	35.70	38.50	2,772,134
21 Apr 22	39.32000 -1.79	41.94	38.08	41.28	3,998,576
20 Apr 22	41.11000 -1.04	43.28	40.50	41.92	2,237,357
19 Apr 22	42.15000 -0.73	42.26	41.59	41.99	1,372,426
18 Apr 22	42.88000 +1.87	43.03	41.00	41.33	2,585,069
14 Apr 22	41.01000 -0.42	41.54	40.61	41.36	986,234
13 Apr 22	41.43000 +1.57	41.47	40.00	40.15	1,789,133
12 Apr 22	39.86000 -0.20	40.95	39.64	40.35	1,613,191
11 Apr 22	40.06000 -0.70	40.70	39.51	40.66	2,781,324
08 Apr 22	40.76000 -0.79	41.98	40.54	41.76	1,781,421
07 Apr 22	41.55000 +0.14	42.05	40.78	41.01	1,154,044
06 Apr 22	41.41000 -0.98	42.53	40.91	42.00	1,766,491
05 Apr 22	42.39000 -2.57	45.13	42.02	44.76	2,065,263
04 Apr 22	44.96000 +0.54	45.38	44.33	44.64	1,202,347
01 Apr 22	44.42000 +1.14	44.48	43.20	43.67	1,294,266
31 Mar 22	43.28000 -0.24	43.82	42.66	43.62	1,671,271
30 Mar 22	43.52000 +1.31	43.57	42.25	42.65	1,097,906
29 Mar 22	42.21000 -0.72	42.90	42.03	42.70	1,612,276
28 Mar 22	42.93000 +0.43	43.06	41.81	42.04	1,580,607
25 Mar 22	42.50000 +0.58	42.67	41.53	41.53	1,620,288
24 Mar 22	41.92000 +0.47	42.05	41.39	41.65	1,078,919
23 Mar 22	41.45000 +0.26	42.49	41.02	41.02	1,373,336
22 Mar 22	41.19000 -1.00	42.50	40.81	42.50	1,384,194
21 Mar 22	42.19000 +1.02	42.28	40.99	41.55	2,154,990
18 Mar 22	41.17000 +0.58	42.85	40.02	42.00	5,510,573
17 Mar 22	40.59000 +2.12	40.62	38.45	38.48	2,099,052
16 Mar 22	38.47000 +1.46	38.49	37.31	37.95	2,398,156
15 Mar 22	37.01000 -0.14	37.02	35.38	36.39	2,290,386
14 Mar 22	37.15000 -1.29	38.18	36.43	38.18	2,157,021
11 Mar 22	38.44000 -0.48	39.10	37.97	38.67	1,246,276
10 Mar 22	38.92000 -0.13	39.42	38.22	38.90	2,192,694
09 Mar 22	39.05000 +0.41	39.11	37.12	38.03	2,472,213
08 Mar 22	38.64000 +1.83	39.15	36.87	36.90	3,833,919
07 Mar 22	36.81000 -1.68	39.09	36.77	37.66	2,780,090
04 Mar 22	38.49000 +0.04	38.82	37.22	38.50	1,731,342
03 Mar 22	38.45000 +1.73	39.10	37.45	37.52	2,411,227
02 Mar 22	36.72000 -0.09	38.06	36.54	37.25	1,999,739
01 Mar 22	36.81000 -0.36	38.04	36.15	37.37	2,053,667
28 Feb 22	37.17000 +0.45	37.23	35.79	36.55	2,445,206
25 Feb 22	36.72000 +1.67	36.74	34.98	35.16	1,303,240
24 Feb 22	35.05000 +0.74	35.12	33.16	33.80	1,988,570
23 Feb 22	34.31000 +0.40	34.94	33.86	34.16	1,065,789
22 Feb 22	33.91000 -0.04	34.88	33.68	33.85	1,630,054
18 Feb 22	33.95000 -0.45	34.99	33.53	34.84	1,256,555
17 Feb 22	34.40000 -0.36	34.93	34.02	34.59	1,367,547
16 Feb 22	34.76000 -0.45	36.12	34.45	34.51	2,006,094
15 Feb 22	35.21000 -0.18	36.36	34.83	35.71	2,306,497
14 Feb 22	35.39000 -0.46	36.00	34.94	35.90	1,480,027
11 Feb 22	35.85000 -1.15	36.86	35.44	36.20	1,213,416
10 Feb 22	37.00000 +0.95	37.85	35.67	35.83	2,448,191
09 Feb 22	36.05000 +1.89	36.25	34.84	34.96	1,373,423
08 Feb 22	34.16000 +1.05	34.55	32.65	33.11	1,589,497
07 Feb 22	33.11000 +0.24	33.62	32.75	32.75	1,339,434
04 Feb 22	32.87000 +0.54	33.03	32.04	32.11	1,103,790
03 Feb 22	32.33000 -0.85	32.83	32.04	32.67	1,098,971
02 Feb 22	33.18000 +0.45	33.65	32.72	32.74	1,455,385
01 Feb 22	32.73000 +1.42	32.80	31.63	32.05	2,209,177
31 Jan 22	31.31000 +0.54	31.38	29.84	30.50	1,914,300
28 Jan 22	30.77000 -0.12	30.79	29.10	30.46	2,010,543
27 Jan 22	30.89000 -0.86	32.50	30.82	31.80	1,458,895
26 Jan 22	31.75000 -0.57	33.06	31.23	32.90	2,058,756
25 Jan 22	32.32000 +0.08	32.40	31.33	32.14	1,712,214
24 Jan 22	32.24000 -1.38	32.40	30.62	31.95	2,721,017
21 Jan 22	33.62000 -1.82	35.21	33.33	35.10	1,853,180
20 Jan 22	35.44000 +0.14	36.12	34.70	35.58	2,912,144
19 Jan 22	35.30000 +0.98	35.72	34.95	35.25	1,834,983
18 Jan 22	34.32000 -0.66	36.32	34.03	34.50	3,203,803
17 Jan 22	34.98000 +0.27	34.98	33.76	33.99	1,134,737
14 Jan 22	34.71000 -1.09	35.00	31.34	32.06	5,366,666
13 Jan 22	35.80000 -0.37	36.14	35.16	35.55	2,291,065
12 Jan 22	36.17000 +3.17	36.25	33.94	33.95	3,468,738
11 Jan 22	33.00000 +2.00	33.07	30.85	31.03	2,699,544
10 Jan 22	31.00000 +0.60	31.01	29.73	30.01	1,466,681
07 Jan 22	30.40000 +0.24	30.51	29.40	30.25	1,192,103
06 Jan 22	30.16000 -0.38	30.43	29.67	30.27	900,538
05 Jan 22	30.54000 +0.00	31.45	30.19	30.19	1,166,340
04 Jan 22	30.54000 +0.27	30.91	30.22	30.68	1,162,968
31 Dec 21	30.27000 +0.15	30.42	30.00	30.13	553,120
30 Dec 21	30.12000 -0.28	30.58	30.11	30.37	541,157
29 Dec 21	30.40000 -0.05	30.90	29.96	29.97	1,252,536
24 Dec 21	30.45000 +0.21	30.56	30.22	30.22	161,235
23 Dec 21	30.24000 +0.41	30.41	29.60	29.89	1,406,531
22 Dec 21	29.83000 +0.86	30.00	28.97	28.97	1,300,522
21 Dec 21	28.97000 +1.38	29.05	27.85	27.97	1,615,087
20 Dec 21	27.59000 +0.46	27.97	26.66	26.70	1,660,862
17 Dec 21	27.13000 -0.40	27.95	27.10	27.53	3,073,846
16 Dec 21	27.53000 -0.02	28.37	27.44	28.06	1,711,989
15 Dec 21	27.55000 -0.55	27.62	26.85	27.33	2,165,958
14 Dec 21	28.10000 -0.33	28.79	27.94	28.16	899,011
13 Dec 21	28.43000 -0.04	28.84	27.80	28.71	1,811,013
10 Dec 21	28.47000 -1.23	29.90	28.19	29.86	1,832,641
09 Dec 21	29.70000 +0.39	30.01	28.55	28.86	2,500,207
08 Dec 21	29.31000 +0.36	29.37	28.67	29.15	1,021,327
07 Dec 21	28.95000 +0.90	29.44	28.47	28.50	2,249,827
06 Dec 21	28.05000 +1.06	28.18	26.75	27.31	1,610,216
03 Dec 21	26.99000 -0.71	27.87	26.66	27.63	1,484,961
02 Dec 21	27.70000 +0.89	28.11	26.64	26.95	1,511,916
01 Dec 21	26.81000 -0.42	27.86	26.70	27.50	2,500,910
30 Nov 21	27.23000 -0.84	28.49	26.65	27.75	3,554,349
29 Nov 21	28.07000 +1.02	28.15	27.04	27.69	1,848,939
26 Nov 21	27.05000 -1.56	27.47	26.32	27.27	1,671,081
25 Nov 21	28.61000 -0.25	29.00	28.49	28.99	389,060
24 Nov 21	28.86000 +0.24	29.00	27.87	28.46	1,324,867
23 Nov 21	28.62000 +1.57	28.67	27.49	27.50	2,260,090
22 Nov 21	27.05000 +0.00	27.32	26.47	27.04	1,600,145
19 Nov 21	27.05000 -0.09	27.41	26.81	27.14	907,264
18 Nov 21	27.14000 -0.15	27.46	26.58	27.33	1,115,418
17 Nov 21	27.29000 -0.31	27.95	27.11	27.38	1,516,241
16 Nov 21	27.60000 -0.14	27.84	27.27	27.55	945,027
15 Nov 21	27.74000 -0.68	28.21	27.20	28.13	1,563,082
12 Nov 21	28.42000 +0.26	28.69	28.28	28.31	856,869
11 Nov 21	28.16000 +1.06	28.94	27.84	27.84	2,222,249
10 Nov 21	27.10000 -0.53	27.74	26.75	27.66	1,108,029
09 Nov 21	27.63000 -1.07	28.70	27.45	28.62	1,697,521
08 Nov 21	28.70000 +1.05	29.14	27.79	28.10	2,406,088
05 Nov 21	27.65000 -0.14	27.98	27.53	27.94	1,365,096
04 Nov 21	27.79000 -0.08	28.42	27.55	27.96	1,330,597
03 Nov 21	27.87000 -0.30	28.31	27.42	28.31	1,081,033
02 Nov 21	28.17000 -1.09	29.08	27.95	29.08	1,861,097
01 Nov 21	29.26000 -0.04	29.63	28.69	29.41	1,796,039
29 Oct 21	29.30000 +1.36	29.54	27.36	27.64	2,706,462
28 Oct 21	27.94000 -0.50	28.72	27.84	28.70	1,542,419
27 Oct 21	28.44000 -1.13	29.00	28.29	28.86	1,481,674
26 Oct 21	29.57000 -1.18	30.63	29.34	30.63	1,571,409
25 Oct 21	30.75000 +1.43	30.78	29.50	29.51	1,800,275
22 Oct 21	29.32000 +0.11	29.57	29.07	29.17	1,657,903
21 Oct 21	29.21000 -1.50	30.20	28.61	30.19	2,822,295
20 Oct 21	30.71000 +0.40	30.90	30.06	30.11	1,535,243
19 Oct 21	30.31000 +0.33	30.42	29.83	30.06	1,598,023
18 Oct 21	29.98000 +0.08	30.05	29.01	29.50	1,628,610
15 Oct 21	29.90000 +2.22	30.28	28.37	28.46	3,020,204
14 Oct 21	27.68000 +0.63	29.14	27.44	28.00	3,285,987
13 Oct 21	27.05000 +0.95	27.22	25.97	26.38	2,434,841
12 Oct 21	26.10000 +0.60	26.70	25.79	25.94	1,891,491
08 Oct 21	25.50000 +0.35	25.72	25.29	25.40	1,534,653
07 Oct 21	25.15000 +1.27	25.48	24.12	24.14	1,834,663
06 Oct 21	23.88000 -0.48	24.20	23.33	23.81	2,133,125
05 Oct 21	24.36000 +0.69	24.40	23.00	23.46	1,605,003
04 Oct 21	23.67000 +0.17	24.21	23.43	23.68	1,032,124
01 Oct 21	23.50000 +0.05	23.96	23.40	23.72	1,698,942
30 Sep 21	23.45000 +0.19	24.00	23.03	23.11	2,185,346
29 Sep 21	23.26000 +0.10	23.63	23.14	23.27	2,092,309
28 Sep 21	23.16000 -0.15	23.19	22.78	23.17	983,051
27 Sep 21	23.31000 +0.48	23.46	22.60	22.75	1,631,928
24 Sep 21	22.83000 -0.06	23.10	22.38	22.65	1,574,586
23 Sep 21	22.89000 +0.30	23.15	22.50	22.50	1,833,351
22 Sep 21	22.59000 +1.58	22.68	21.69	21.90	3,790,323
21 Sep 21	21.01000 -0.26	21.75	20.76	21.54	4,016,025
20 Sep 21	21.27000 -1.27	21.77	20.67	21.60	5,496,221
17 Sep 21	22.54000 -1.13	24.05	22.32	23.63	5,605,678
16 Sep 21	23.67000 -0.80	24.10	23.05	24.05	2,043,324
15 Sep 21	24.47000 +0.54	24.78	24.07	24.28	1,739,130
14 Sep 21	23.93000 -0.14	24.44	23.64	24.00	2,084,161
13 Sep 21	24.07000 -0.31	24.63	23.84	24.35	2,058,695
10 Sep 21	24.38000 +0.13	25.18	24.29	24.90	2,514,189
09 Sep 21	24.25000 +0.56	24.60	23.90	23.90	1,896,902
08 Sep 21	23.69000 -1.93	25.68	23.67	25.51	2,280,679
07 Sep 21	25.62000 -0.05	26.17	25.41	25.51	2,384,928
03 Sep 21	25.67000 +0.64	25.86	25.18	25.19	1,455,644
02 Sep 21	25.03000 -0.92	26.13	24.92	25.87	1,419,006
01 Sep 21	25.95000 -0.33	26.22	25.27	25.85	2,146,731
31 Aug 21	26.28000 -0.70	27.14	26.20	26.95	2,958,259
30 Aug 21	26.98000 +0.34	27.22	26.46	27.02	1,413,394
27 Aug 21	26.64000 +1.43	27.08	25.41	25.58	2,508,372
26 Aug 21	25.21000 -0.14	25.52	25.06	25.14	1,044,749
25 Aug 21	25.35000 -0.19	25.83	25.17	25.79	1,171,493
24 Aug 21	25.54000 +0.51	25.97	25.30	25.50	1,091,066
23 Aug 21	25.03000 +1.57	25.39	23.92	24.00	2,642,358
20 Aug 21	23.46000 +0.29	23.75	23.16	23.23	1,467,977
19 Aug 21	23.17000 -1.20	23.80	22.80	23.64	3,023,449
18 Aug 21	24.37000 -0.95	25.00	24.22	24.86	2,273,570
17 Aug 21	25.32000 -0.83	25.97	24.77	25.67	3,383,568
16 Aug 21	26.15000 -0.43	27.05	25.70	26.20	1,963,621
13 Aug 21	26.58000 +0.76	26.86	25.71	25.83	2,859,294
12 Aug 21	25.82000 -0.61	26.34	25.15	26.34	2,311,830
11 Aug 21	26.43000 -0.11	26.73	26.12	26.63	983,975
10 Aug 21	26.54000 +0.52	26.70	25.99	25.99	1,965,406
09 Aug 21	26.02000 -0.31	26.17	25.63	25.89	1,164,836
06 Aug 21	26.33000 +0.88	26.58	25.67	25.70	2,424,684
05 Aug 21	25.45000 +0.16	25.87	25.26	25.38	936,431
04 Aug 21	25.29000 -1.02	26.40	25.25	26.09	1,761,341
03 Aug 21	26.31000 -0.41	26.33	25.25	26.11	2,778,087
30 Jul 21	26.72000 -0.20	27.29	26.47	26.72	1,414,807
29 Jul 21	26.92000 +1.22	27.27	26.32	26.34	2,042,790
28 Jul 21	25.70000 +0.43	25.92	25.21	25.58	1,755,337
27 Jul 21	25.27000 +0.21	25.40	24.43	24.77	1,521,340
26 Jul 21	25.06000 +0.51	25.23	24.68	25.10	1,747,673
23 Jul 21	24.55000 +0.42	25.04	24.28	24.54	1,905,220
22 Jul 21	24.13000 +0.42	24.55	23.63	23.96	1,441,068
21 Jul 21	23.71000 +0.70	23.92	23.26	23.27	2,318,474
20 Jul 21	23.01000 -0.11	23.54	22.68	23.42	2,422,506
19 Jul 21	23.12000 -1.52	24.00	22.60	23.96	4,066,291
16 Jul 21	24.64000 -2.63	27.36	24.45	27.18	3,250,060
15 Jul 21	27.27000 +0.24	27.70	27.00	27.08	1,282,717
14 Jul 21	27.03000 -1.49	28.73	26.94	28.56	2,778,239
13 Jul 21	28.52000 -0.04	28.90	28.20	28.46	1,004,307
12 Jul 21	28.56000 -0.29	28.72	28.08	28.42	2,463,738
09 Jul 21	28.85000 +0.66	29.35	28.36	28.40	1,399,030
08 Jul 21	28.19000 -0.27	28.29	27.43	27.73	1,681,449
07 Jul 21	28.46000 +0.80	28.88	27.85	27.88	2,133,682
06 Jul 21	27.66000 -1.12	28.64	27.12	28.55	2,262,854
05 Jul 21	28.78000 +0.47	29.40	28.30	28.39	964,289
02 Jul 21	28.31000 -0.26	28.88	27.70	28.69	1,487,837
30 Jun 21	28.57000 +0.11	28.81	28.28	28.75	1,994,083
29 Jun 21	28.46000 +0.05	28.69	28.17	28.34	700,929
28 Jun 21	28.41000 -0.11	28.75	28.21	28.75	1,559,900
25 Jun 21	28.52000 +0.34	28.60	28.09	28.33	1,297,807
24 Jun 21	28.18000 +0.10	28.27	27.80	28.26	1,118,841
23 Jun 21	28.08000 +0.82	28.38	27.51	27.95	2,200,316
22 Jun 21	27.26000 +0.97	27.48	26.20	26.68	2,687,061
21 Jun 21	26.29000 +0.38	26.41	25.68	26.15	2,038,201
18 Jun 21	25.91000 +0.20	26.29	25.44	25.44	3,817,918
17 Jun 21	25.71000 -0.47	26.33	25.41	25.77	3,204,307
16 Jun 21	26.18000 -0.22	26.55	25.68	26.02	3,532,798
15 Jun 21	26.40000 -1.65	27.56	25.59	27.50	3,274,515
14 Jun 21	28.05000 -1.08	29.00	27.91	29.00	1,768,886
11 Jun 21	29.13000 +0.58	29.74	28.91	29.01	1,860,241
10 Jun 21	28.55000 +0.00	29.02	28.24	28.45	1,781,372
09 Jun 21	28.55000 -0.41	29.12	28.03	28.87	1,363,170
08 Jun 21	28.96000 +0.04	29.43	28.35	28.63	1,194,608
07 Jun 21	28.92000 -0.15	29.23	28.40	28.74	906,499
04 Jun 21	29.07000 +0.58	29.88	28.82	28.96	1,716,464
03 Jun 21	28.49000 -1.05	28.83	28.18	28.81	1,769,533
02 Jun 21	29.54000 -0.32	30.01	29.14	29.90	1,165,215
01 Jun 21	29.86000 +0.16	30.69	29.72	30.40	1,750,971
31 May 21	29.70000 -0.35	30.15	29.56	29.91	594,162
28 May 21	30.05000 +0.66	30.57	28.98	29.54	2,115,195
27 May 21	29.39000 +1.12	29.85	28.34	28.86	3,242,465
26 May 21	28.27000 +0.87	28.49	27.02	27.02	1,675,580
25 May 21	27.40000 +0.06	27.87	27.14	27.50	1,909,463
21 May 21	27.34000 -0.71	28.34	27.21	28.34	1,748,886
20 May 21	28.05000 +0.12	28.14	27.33	28.03	1,890,852
19 May 21	27.93000 -2.59	28.95	27.70	28.93	2,975,379
18 May 21	30.52000 +0.02	31.67	29.93	30.90	1,575,892
17 May 21	30.50000 +0.98	30.57	29.22	29.89	2,258,229
14 May 21	29.52000 -0.46	30.16	29.14	30.00	2,586,178
13 May 21	29.98000 -0.83	31.10	29.58	30.66	1,957,542
12 May 21	30.81000 -2.21	32.85	30.16	32.68	3,612,425
11 May 21	33.02000 +1.04	33.06	30.80	31.32	3,424,181
10 May 21	31.98000 -1.72	35.07	31.82	34.45	4,101,524
07 May 21	33.70000 +2.13	33.79	31.57	31.58	3,441,356
06 May 21	31.57000 +0.93	31.57	29.88	31.00	2,596,331
05 May 21	30.64000 +1.55	31.40	29.35	29.35	2,113,260
04 May 21	29.09000 -0.05	29.28	28.72	28.89	1,810,722
03 May 21	29.14000 +0.81	29.66	28.50	29.00	1,471,532
30 Apr 21	28.33000 -1.15	29.36	28.13	29.35	2,709,037
29 Apr 21	29.48000 -0.72	30.64	28.94	30.45	1,842,493
28 Apr 21	30.20000 +0.00	30.56	29.51	29.67	1,932,546
27 Apr 21	30.20000 +0.53	30.68	29.67	29.71	2,515,374
26 Apr 21	29.67000 +2.10	29.82	28.16	28.26	2,319,614
23 Apr 21	27.57000 +0.68	27.78	26.70	27.26	1,833,499
22 Apr 21	26.89000 -0.50	27.50	26.43	27.46	1,424,047
21 Apr 21	27.39000 +0.20	27.55	26.71	27.03	2,125,498
20 Apr 21	27.19000 -1.04	28.52	27.16	28.00	1,352,237
19 Apr 21	28.23000 -0.26	29.04	27.77	28.89	1,256,409
16 Apr 21	28.49000 -0.13	29.49	28.47	28.78	1,904,372
15 Apr 21	28.62000 +1.43	28.82	27.60	27.74	2,152,812
14 Apr 21	27.19000 +1.26	27.76	26.47	26.52	3,626,796
13 Apr 21	25.93000 +0.03	26.40	25.52	26.13	2,271,451
12 Apr 21	25.90000 -1.91	27.68	25.88	27.63	2,708,838
09 Apr 21	27.81000 -0.34	28.03	27.45	28.00	1,708,009
08 Apr 21	28.15000 +0.30	28.29	27.64	28.00	1,582,117
07 Apr 21	27.85000 +0.43	27.93	26.92	27.30	2,412,642
06 Apr 21	27.42000 +0.98	27.77	26.60	26.72	3,219,457
05 Apr 21	26.44000 +1.47	26.69	25.53	25.53	2,011,866
01 Apr 21	24.97000 +1.02	25.01	23.87	24.05	2,407,310
31 Mar 21	23.95000 -0.25	24.47	23.58	24.46	2,364,511
30 Mar 21	24.20000 +0.13	24.49	23.63	23.89	2,966,730
29 Mar 21	24.07000 -0.13	24.47	23.53	23.99	1,580,244
26 Mar 21	24.20000 +1.12	24.24	23.12	23.50	2,709,293
25 Mar 21	23.08000 -0.52	23.34	22.20	22.79	3,045,510
24 Mar 21	23.60000 +0.20	24.71	23.42	23.98	2,655,655
23 Mar 21	23.40000 -0.97	24.66	23.14	24.00	4,335,748
22 Mar 21	24.37000 +0.37	24.81	23.54	23.94	3,061,460
19 Mar 21	24.00000 -0.90	25.20	23.98	24.87	8,857,699
18 Mar 21	24.90000 -1.10	26.08	24.89	25.85	3,893,545
17 Mar 21	26.00000 -0.26	26.39	25.41	26.15	3,584,901
16 Mar 21	26.26000 -1.72	27.60	26.24	27.60	2,137,658
15 Mar 21	27.98000 +0.08	28.09	27.36	28.00	1,615,359
12 Mar 21	27.90000 -0.48	28.03	27.11	27.85	1,992,706
11 Mar 21	28.38000 +1.70	28.48	27.05	27.66	3,032,638
10 Mar 21	26.68000 +0.62	27.27	26.13	26.13	2,105,497
09 Mar 21	26.06000 -0.45	26.90	25.06	26.35	2,602,283
08 Mar 21	26.51000 -0.41	27.37	26.15	26.53	1,824,759
05 Mar 21	26.92000 +0.83	26.97	24.96	26.80	2,902,178
04 Mar 21	26.09000 -2.00	27.36	25.43	27.27	3,018,385
03 Mar 21	28.09000 +0.02	28.57	27.72	27.92	1,513,295
02 Mar 21	28.07000 +0.13	28.59	27.32	28.12	2,724,752
01 Mar 21	27.94000 +0.51	28.38	27.43	27.87	2,238,436
26 Feb 21	27.43000 -2.00	28.73	26.85	28.60	5,288,491
25 Feb 21	29.43000 -1.63	31.57	29.04	31.05	3,147,159
24 Feb 21	31.06000 +0.39	31.24	30.10	30.60	3,046,877
23 Feb 21	30.67000 +0.67	30.75	28.61	30.00	4,474,319
22 Feb 21	30.00000 +0.92	30.23	28.25	29.55	3,364,416
19 Feb 21	29.08000 +2.88	29.23	26.87	27.00	4,040,253
18 Feb 21	26.20000 +0.22	26.80	25.82	26.54	1,843,166
17 Feb 21	25.98000 -0.34	26.93	25.02	25.39	2,288,921
16 Feb 21	26.32000 +1.12	27.15	25.51	25.53	2,249,535
12 Feb 21	25.20000 +0.70	25.33	24.09	24.27	1,625,061
11 Feb 21	24.50000 +0.19	24.68	24.15	24.32	1,303,190
10 Feb 21	24.31000 +0.48	24.87	24.02	24.40	2,345,245
09 Feb 21	23.83000 -0.39	24.65	23.47	24.51	2,561,018
08 Feb 21	24.22000 +0.42	24.53	23.94	24.21	2,048,206
05 Feb 21	23.80000 +1.05	24.31	23.13	23.19	3,199,049
04 Feb 21	22.75000 +0.40	23.19	21.74	22.14	2,031,926
03 Feb 21	22.35000 +1.06	22.42	21.24	21.44	2,404,718
02 Feb 21	21.29000 -0.86	22.22	21.24	22.13	2,695,101
01 Feb 21	22.15000 +0.85	22.27	21.46	21.69	2,307,459
29 Jan 21	21.30000 -0.49	22.25	21.11	22.25	2,725,311
28 Jan 21	21.79000 +1.66	22.29	20.27	20.69	4,659,326
27 Jan 21	20.13000 -1.22	20.82	19.21	20.00	4,447,146
26 Jan 21	21.35000 -1.68	22.80	21.11	22.49	2,401,802
25 Jan 21	23.03000 -0.51	23.68	22.25	23.40	2,277,097
22 Jan 21	23.54000 +0.09	23.75	22.72	22.80	1,321,231
21 Jan 21	23.45000 -0.25	24.30	23.26	23.97	2,682,446
20 Jan 21	23.70000 -0.49	24.68	23.51	24.49	3,136,484
19 Jan 21	24.19000 +1.31	24.37	23.27	23.31	2,341,582
18 Jan 21	22.88000 -0.11	23.15	20.90	22.70	1,444,841
15 Jan 21	22.99000 -1.71	24.12	22.73	24.07	3,487,321
14 Jan 21	24.70000 +0.46	24.88	24.28	24.45	2,173,562
13 Jan 21	24.24000 -1.01	25.49	24.14	25.25	1,895,276
12 Jan 21	25.25000 +0.57	25.53	24.31	24.80	2,729,965
11 Jan 21	24.68000 -1.58	25.65	24.46	25.63	2,840,810
08 Jan 21	26.26000 +0.04	26.53	25.70	26.13	2,557,289
07 Jan 21	26.22000 +0.68	26.72	25.71	26.01	2,604,913
06 Jan 21	25.54000 +0.99	26.13	24.50	24.76	2,043,252
05 Jan 21	24.55000 -0.26	24.96	24.02	24.75	2,595,853
04 Jan 21	24.81000 +1.96	25.22	23.55	23.55	3,492,130
31 Dec 20	22.85000 -0.83	23.77	22.85	23.76	1,559,523
30 Dec 20	23.68000 +0.83	24.45	22.82	22.85	1,837,781
29 Dec 20	22.85000 -0.24	23.54	22.66	23.20	1,624,246
24 Dec 20	23.09000 +0.10	23.27	22.73	22.95	855,575
23 Dec 20	22.99000 +1.14	23.00	21.95	22.00	1,483,814
22 Dec 20	21.85000 -0.15	21.98	21.48	21.80	1,663,048
21 Dec 20	22.00000 +0.35	22.07	20.42	20.65	2,071,803
18 Dec 20	21.65000 -0.13	21.82	21.30	21.79	5,594,349
17 Dec 20	21.78000 +0.52	22.00	21.44	21.56	2,234,712
16 Dec 20	21.26000 +0.33	21.30	20.66	21.00	2,358,020
15 Dec 20	20.93000 +0.51	20.95	20.46	20.66	2,190,577
14 Dec 20	20.42000 +0.01	21.08	20.23	20.69	2,697,212
11 Dec 20	20.41000 -0.13	20.94	20.18	20.27	2,862,371
10 Dec 20	20.54000 +0.63	20.58	20.00	20.06	2,134,185
09 Dec 20	19.91000 +0.45	19.96	19.47	19.60	2,197,091
08 Dec 20	19.46000 -0.21	20.22	19.24	19.55	2,783,500
07 Dec 20	19.67000 -1.22	20.74	19.52	20.68	2,952,701
04 Dec 20	20.89000 +1.00	21.10	19.93	20.00	3,672,080
03 Dec 20	19.89000 +0.85	19.91	19.10	19.11	2,850,260
02 Dec 20	19.04000 -0.16	19.29	18.52	19.02	2,476,826
01 Dec 20	19.20000 +0.77	19.48	18.80	19.00	2,697,146
30 Nov 20	18.43000 +0.39	18.62	18.02	18.05	4,344,959
27 Nov 20	18.04000 +0.02	18.37	17.93	18.22	1,577,732
26 Nov 20	18.02000 +0.22	18.08	17.71	17.90	1,203,631
25 Nov 20	17.80000 +0.10	17.93	17.21	17.66	1,822,859
24 Nov 20	17.70000 +0.11	18.55	17.64	18.00	3,864,208
23 Nov 20	17.59000 +0.04	18.18	17.35	17.70	2,298,460
20 Nov 20	17.55000 +0.76	17.80	17.01	17.05	3,526,168
19 Nov 20	16.79000 +0.10	16.99	16.43	16.55	2,068,118
18 Nov 20	16.69000 -0.18	17.01	16.54	16.95	1,895,052
17 Nov 20	16.87000 +0.49	17.03	16.24	16.39	2,921,075
16 Nov 20	16.38000 +0.26	16.91	16.33	16.60	3,134,674
13 Nov 20	16.12000 +0.60	16.39	15.66	15.86	2,693,349
12 Nov 20	15.52000 +0.06	15.97	15.21	15.42	1,971,869
11 Nov 20	15.46000 -0.01	15.50	14.80	15.41	3,059,166
10 Nov 20	15.47000 -0.10	15.85	15.28	15.55	2,292,896
09 Nov 20	15.57000 +0.09	17.43	15.49	16.00	3,433,404
06 Nov 20	15.48000 +0.71	15.74	15.07	15.08	2,793,279
05 Nov 20	14.77000 +0.07	15.09	14.73	14.97	2,868,175
04 Nov 20	14.70000 -0.66	15.40	14.35	15.36	2,111,812
03 Nov 20	15.36000 +0.31	15.45	14.91	15.27	2,332,465
02 Nov 20	15.05000 -0.26	15.39	14.92	15.20	1,931,531
30 Oct 20	15.31000 +0.66	15.38	14.36	14.59	2,979,338
29 Oct 20	14.65000 +0.55	15.08	14.20	14.55	3,958,516
28 Oct 20	14.10000 -0.10	14.32	13.76	13.84	6,275,368
27 Oct 20	14.20000 +0.02	14.30	14.00	14.11	1,717,060
26 Oct 20	14.18000 -0.28	14.52	13.97	14.00	2,313,056
23 Oct 20	14.46000 +0.25	14.48	14.01	14.25	2,008,279
22 Oct 20	14.21000 +0.21	14.24	13.78	13.83	3,010,663
21 Oct 20	14.00000 +0.85	14.33	13.30	13.30	3,541,665
20 Oct 20	13.15000 +0.96	13.39	12.40	12.42	3,541,301
19 Oct 20	12.19000 -0.19	12.85	12.17	12.42	2,282,525
16 Oct 20	12.38000 -0.27	12.63	12.29	12.63	988,621
15 Oct 20	12.65000 +0.33	12.69	12.06	12.10	1,707,873
14 Oct 20	12.32000 +0.00	12.41	12.04	12.36	1,459,819
13 Oct 20	12.32000 -0.42	12.71	12.28	12.53	1,694,901
09 Oct 20	12.74000 +0.74	12.78	12.30	12.30	2,853,026
08 Oct 20	12.00000 +0.07	12.13	11.91	12.05	1,603,079
07 Oct 20	11.93000 +0.59	12.05	11.56	11.60	2,771,988
06 Oct 20	11.34000 -0.59	12.00	11.26	12.00	2,400,385
05 Oct 20	11.93000 +0.36	12.08	11.58	11.60	1,745,665
02 Oct 20	11.57000 -0.11	11.73	11.40	11.44	2,094,026
01 Oct 20	11.68000 -0.19	11.83	11.41	11.66	2,338,476
30 Sep 20	11.87000 +0.11	12.14	11.69	11.84	3,017,550
29 Sep 20	11.76000 -0.11	12.03	11.43	11.78	2,179,816
28 Sep 20	11.87000 +0.23	11.93	11.55	11.86	3,403,010
25 Sep 20	11.64000 +0.03	11.67	11.25	11.43	3,700,810
24 Sep 20	11.61000 -0.07	11.88	11.35	11.62	4,010,495
23 Sep 20	11.68000 -1.22	12.92	11.62	12.91	5,195,756
22 Sep 20	12.90000 -0.43	13.75	12.75	13.69	3,628,933
21 Sep 20	13.33000 -1.28	14.23	13.22	14.15	2,684,534
18 Sep 20	14.61000 +0.35	14.85	13.84	14.27	15,249,770
17 Sep 20	14.26000 -0.02	14.38	13.65	13.92	2,621,156
16 Sep 20	14.28000 +1.19	14.42	13.38	13.47	5,129,926
15 Sep 20	13.09000 +0.44	13.42	12.80	12.91	3,236,961
14 Sep 20	12.65000 -0.07	12.90	12.35	12.89	3,031,168
11 Sep 20	12.72000 +0.03	13.15	12.46	12.87	3,288,645
10 Sep 20	12.69000 -0.17	13.05	12.53	12.93	1,406,293
09 Sep 20	12.86000 +0.41	12.98	12.70	12.70	1,686,590
08 Sep 20	12.45000 -0.48	12.56	12.16	12.51	2,572,595
04 Sep 20	12.93000 +0.17	13.36	12.49	12.97	3,653,308
03 Sep 20	12.76000 -0.62	13.16	12.36	13.06	3,298,213
02 Sep 20	13.38000 -0.15	13.65	12.99	13.56	2,138,031
01 Sep 20	13.53000 +0.62	13.55	12.70	13.00	2,556,779
31 Aug 20	12.91000 -0.16	13.21	12.89	13.15	3,074,565
28 Aug 20	13.07000 +0.38	13.19	12.70	12.82	3,116,809
27 Aug 20	12.69000 +0.27	12.85	12.11	12.51	2,298,099
26 Aug 20	12.42000 +0.32	12.49	12.05	12.21	1,944,237
25 Aug 20	12.10000 -0.16	12.32	11.78	12.15	1,808,891
24 Aug 20	12.26000 -0.13	12.68	12.12	12.60	2,047,272
21 Aug 20	12.39000 -0.51	12.70	12.36	12.60	1,977,234
20 Aug 20	12.90000 -0.59	13.37	12.71	13.35	2,991,343
19 Aug 20	13.49000 +0.82	13.64	12.77	12.87	5,111,459
18 Aug 20	12.67000 +0.27	13.00	12.48	12.73	2,297,573
17 Aug 20	12.40000 +0.30	12.69	12.26	12.31	1,650,918
14 Aug 20	12.10000 +0.19	12.10	11.87	11.96	1,076,179
13 Aug 20	11.91000 -0.18	12.11	11.81	11.96	1,914,575
12 Aug 20	12.09000 +0.18	12.34	12.08	12.14	1,514,991
11 Aug 20	11.91000 -0.16	12.35	11.88	12.10	2,383,246
10 Aug 20	12.07000 +0.18	12.43	11.95	12.18	1,775,725
07 Aug 20	11.89000 -1.03	12.75	11.70	12.75	3,259,352
06 Aug 20	12.92000 +0.27	12.93	12.46	12.53	2,024,637
05 Aug 20	12.65000 +0.92	12.71	12.01	12.01	3,015,487
04 Aug 20	11.73000 +0.41	11.84	11.32	11.48	3,083,184
31 Jul 20	11.32000 -0.04	11.49	11.21	11.41	3,286,192
30 Jul 20	11.36000 -0.66	11.83	11.31	11.75	2,755,942
29 Jul 20	12.02000 -0.03	12.31	11.72	12.26	2,462,193
28 Jul 20	12.05000 +0.19	12.18	11.65	11.68	2,349,213
27 Jul 20	11.86000 -0.20	12.33	11.84	12.06	3,020,755
24 Jul 20	12.06000 -0.13	12.17	11.61	12.05	3,887,414
23 Jul 20	12.19000 -0.06	12.67	12.15	12.29	2,474,995
22 Jul 20	12.25000 -0.33	12.50	12.21	12.45	3,492,091
21 Jul 20	12.58000 -0.42	13.30	12.56	13.22	5,153,088
20 Jul 20	13.00000 -0.46	13.37	12.65	13.10	3,598,230
17 Jul 20	13.46000 +0.14	13.63	13.17	13.39	2,717,689
16 Jul 20	13.32000 -0.56	13.80	13.21	13.61	3,023,529
15 Jul 20	13.88000 -0.09	14.07	13.40	13.98	3,514,842
14 Jul 20	13.97000 +0.34	13.98	12.94	13.22	5,657,119
13 Jul 20	13.63000 +0.18	14.12	13.43	13.88	5,185,247
10 Jul 20	13.45000 +0.83	13.49	12.73	12.73	4,601,839
09 Jul 20	12.62000 +0.45	12.72	12.22	12.35	4,545,233
08 Jul 20	12.17000 +0.83	12.25	11.35	11.43	3,589,636
07 Jul 20	11.34000 +0.09	11.76	11.15	11.15	3,262,293
06 Jul 20	11.25000 +0.59	11.31	10.81	10.85	2,955,608
03 Jul 20	10.66000 -0.04	10.67	10.41	10.63	562,338
02 Jul 20	10.70000 -0.12	11.33	10.67	11.09	4,131,900
30 Jun 20	10.82000 +0.64	11.00	10.10	10.15	3,839,699
29 Jun 20	10.18000 +0.29	10.38	9.93	10.01	1,912,892
26 Jun 20	9.89000 -0.12	10.18	9.73	10.02	2,143,140
25 Jun 20	10.01000 +0.34	10.04	9.50	9.52	2,317,173
24 Jun 20	9.67000 -0.33	9.81	9.08	9.79	4,873,348
23 Jun 20	10.00000 +0.44	10.27	9.71	9.75	3,337,299
22 Jun 20	9.56000 +0.27	9.78	9.42	9.51	2,488,966
19 Jun 20	9.29000 +0.43	9.73	9.06	9.06	10,581,780
18 Jun 20	8.86000 -0.25	9.13	8.81	8.90	2,967,613
17 Jun 20	9.11000 -0.06	9.26	8.94	9.25	2,061,396
16 Jun 20	9.17000 +0.47	9.37	8.96	9.09	4,650,993
15 Jun 20	8.70000 -0.09	8.80	8.02	8.23	2,965,119
12 Jun 20	8.79000 +0.14	9.06	8.70	8.95	3,539,147
11 Jun 20	8.65000 -1.24	9.35	8.39	9.28	4,840,558
10 Jun 20	9.89000 +0.21	10.27	9.77	9.98	3,585,965
09 Jun 20	9.68000 +0.17	9.81	9.33	9.38	2,777,914
08 Jun 20	9.51000 -0.01	9.79	9.25	9.76	2,622,118
05 Jun 20	9.52000 +0.98	9.78	9.21	9.35	5,105,023
04 Jun 20	8.54000 -0.41	8.98	8.52	8.86	3,054,191
03 Jun 20	8.95000 +0.06	9.48	8.94	9.15	3,908,607
02 Jun 20	8.89000 +0.40	9.08	8.55	8.64	2,447,732
01 Jun 20	8.49000 +0.42	8.69	8.00	8.10	2,905,408
29 May 20	8.07000 -0.15	8.21	7.85	8.19	9,973,071
28 May 20	8.22000 +0.00	8.43	8.15	8.40	1,749,910
27 May 20	8.22000 -0.11	8.49	8.10	8.35	2,082,448
26 May 20	8.33000 +0.44	8.50	8.11	8.15	2,828,824
25 May 20	7.89000 +0.02	8.09	7.79	8.00	825,588
22 May 20	7.87000 -0.33	8.17	7.70	8.17	2,351,535
21 May 20	8.20000 -0.43	8.72	8.12	8.60	2,218,464
20 May 20	8.63000 +0.27	8.73	8.43	8.59	1,942,620
19 May 20	8.36000 +0.79	8.64	7.87	8.15	4,638,475
15 May 20	7.57000 +0.17	7.88	7.34	7.40	3,459,965
14 May 20	7.40000 -0.61	7.89	7.39	7.80	3,094,547
13 May 20	8.01000 -0.24	8.26	7.84	8.18	2,424,307
12 May 20	8.25000 -0.36	8.77	8.24	8.69	2,166,118
11 May 20	8.61000 -0.28	8.90	8.58	8.65	2,527,142
08 May 20	8.89000 +0.34	8.90	8.64	8.77	1,699,836
07 May 20	8.55000 +0.50	8.69	8.18	8.30	2,817,664
06 May 20	8.05000 -0.12	8.32	8.02	8.32	1,428,233
05 May 20	8.17000 +0.02	8.45	8.13	8.40	1,640,056
04 May 20	8.15000 -0.11	8.26	7.91	8.19	3,521,086
01 May 20	8.26000 -0.24	8.41	8.01	8.27	2,626,591
30 Apr 20	8.50000 -0.57	8.98	8.44	8.90	4,979,111
29 Apr 20	9.07000 +0.55	9.58	8.79	8.80	3,981,737
28 Apr 20	8.52000 -0.12	8.88	8.29	8.80	3,203,836
27 Apr 20	8.64000 +0.09	8.78	8.33	8.64	2,793,626
24 Apr 20	8.55000 +0.65	8.64	7.85	8.00	3,285,771
23 Apr 20	7.90000 +0.13	8.16	7.74	7.87	2,537,900
22 Apr 20	7.77000 +0.63	7.95	7.43	7.44	3,510,685
21 Apr 20	7.14000 -0.26	7.20	6.86	6.90	3,772,576
20 Apr 20	7.40000 +0.26	7.54	6.76	6.90	4,141,422
17 Apr 20	7.14000 +0.15	7.35	7.07	7.30	4,277,102
16 Apr 20	6.99000 -0.19	7.25	6.83	7.23	3,023,279
15 Apr 20	7.18000 -0.47	7.35	7.03	7.25	2,485,941
14 Apr 20	7.65000 +0.17	7.83	7.30	7.54	3,654,452
13 Apr 20	7.48000 +0.16	7.76	7.20	7.50	2,243,108
09 Apr 20	7.32000 +0.16	7.61	7.18	7.20	5,308,464
08 Apr 20	7.16000 +0.51	7.20	6.42	6.70	6,502,591
07 Apr 20	6.65000 +0.10	6.98	6.35	6.93	9,732,158
06 Apr 20	6.55000 +0.43	6.79	6.39	6.68	6,670,815
03 Apr 20	6.12000 -0.34	6.45	6.07	6.45	4,492,583
02 Apr 20	6.46000 -0.05	6.78	6.20	6.57	5,725,706
01 Apr 20	6.51000 -0.68	7.21	6.48	6.87	3,251,614
31 Mar 20	7.19000 +0.20	7.66	7.13	7.25	4,264,875
30 Mar 20	6.99000 +0.40	7.09	6.48	6.63	3,284,575
27 Mar 20	6.59000 -0.49	6.78	6.42	6.56	4,973,120
26 Mar 20	7.08000 -0.04	7.47	6.99	7.18	5,027,180
25 Mar 20	7.12000 -0.03	8.11	6.89	7.18	4,444,987
24 Mar 20	7.15000 +2.11	7.23	5.32	5.56	7,953,270
23 Mar 20	5.04000 -0.28	5.39	4.71	5.28	4,507,640
20 Mar 20	5.32000 -0.83	6.47	5.07	6.42	11,230,830
19 Mar 20	6.15000 +0.35	6.79	5.60	5.85	4,797,550
18 Mar 20	5.80000 -1.19	7.00	5.50	6.39	5,248,519
17 Mar 20	6.99000 +0.56	7.30	5.92	6.40	4,437,946
16 Mar 20	6.43000 -0.37	6.61	5.80	6.00	4,810,734
13 Mar 20	6.80000 +0.83	7.09	6.11	7.07	6,727,543
12 Mar 20	5.97000 -1.09	6.46	5.51	6.10	5,697,467
11 Mar 20	7.06000 -0.92	7.54	7.00	7.52	4,681,804
10 Mar 20	7.98000 +1.01	8.06	7.23	7.80	4,822,195
09 Mar 20	6.97000 -1.99	7.98	6.60	7.89	5,292,849
06 Mar 20	8.96000 -0.65	9.45	8.70	9.20	3,410,157
05 Mar 20	9.61000 -0.29	9.82	9.42	9.53	2,359,882
04 Mar 20	9.90000 +0.22	10.14	9.81	10.05	2,219,754
03 Mar 20	9.68000 -0.37	10.15	9.49	10.01	4,112,538
02 Mar 20	10.05000 +0.13	10.19	9.65	10.19	2,435,951
28 Feb 20	9.92000 +0.16	9.96	8.99	9.18	4,945,469
27 Feb 20	9.76000 -0.42	10.05	9.35	9.88	1,772,195
26 Feb 20	10.18000 -0.16	10.65	10.08	10.48	2,689,355
25 Feb 20	10.34000 -0.58	10.93	10.26	10.92	2,979,642
24 Feb 20	10.92000 -0.69	11.03	9.93	10.51	2,721,147
21 Feb 20	11.61000 -0.43	12.00	11.47	11.88	2,192,785
20 Feb 20	12.04000 +0.11	12.20	11.78	11.78	1,594,669
19 Feb 20	11.93000 +0.13	11.95	11.74	11.86	1,574,925
18 Feb 20	11.80000 -0.38	12.00	11.70	11.90	1,821,689
14 Feb 20	12.18000 +0.31	12.41	11.92	12.01	2,174,719
13 Feb 20	11.87000 +0.05	12.03	11.49	11.58	1,678,756
12 Feb 20	11.82000 +0.09	12.12	11.68	12.08	1,834,237
11 Feb 20	11.73000 +0.42	12.11	11.57	11.60	2,315,059
10 Feb 20	11.31000 +0.16	11.35	10.90	11.05	1,526,752
07 Feb 20	11.15000 -0.57	11.53	10.86	11.53	2,718,040
06 Feb 20	11.72000 -0.08	12.02	11.61	11.88	1,325,601
05 Feb 20	11.80000 +0.07	12.27	11.72	12.12	2,694,179
04 Feb 20	11.73000 +1.13	11.85	10.98	11.00	4,859,445
03 Feb 20	10.60000 +0.24	10.68	10.30	10.43	3,306,993
31 Jan 20	10.36000 -0.65	10.89	10.19	10.83	4,152,225
30 Jan 20	11.01000 -0.47	11.33	10.72	11.25	4,295,230
29 Jan 20	11.48000 -0.31	11.88	11.37	11.81	1,719,863
28 Jan 20	11.79000 +0.51	11.90	11.14	11.36	3,919,371
27 Jan 20	11.28000 -0.76	11.67	11.00	11.67	4,040,035
24 Jan 20	12.04000 +0.03	12.20	11.90	12.02	3,106,419
23 Jan 20	12.01000 -0.55	12.28	11.74	12.25	3,113,659
22 Jan 20	12.56000 +0.42	12.77	12.26	12.30	2,884,281
21 Jan 20	12.14000 -0.95	12.93	12.10	12.84	4,155,631
20 Jan 20	13.09000 -0.10	13.19	12.89	13.10	719,513
17 Jan 20	13.19000 +0.40	13.27	12.79	12.85	2,716,076
16 Jan 20	12.79000 -0.24	13.39	12.66	13.21	2,708,342
15 Jan 20	13.03000 -0.07	13.18	12.88	12.96	1,144,758
14 Jan 20	13.10000 -0.18	13.38	12.99	13.22	1,978,482
13 Jan 20	13.28000 +0.64	13.44	12.64	12.75	3,290,184
10 Jan 20	12.64000 +0.57	12.96	12.14	12.18	3,752,455
09 Jan 20	12.07000 -0.36	12.61	11.95	12.61	3,084,253
08 Jan 20	12.43000 -0.53	13.15	12.35	13.12	3,952,826
07 Jan 20	12.96000 +0.56	13.16	12.41	12.42	2,761,782
06 Jan 20	12.40000 -0.03	12.46	11.85	12.18	1,897,458
03 Jan 20	12.43000 -0.85	13.04	12.41	12.96	2,526,021
02 Jan 20	13.28000 +0.11	13.54	13.20	13.38	1,424,445
31 Dec 19	13.17000 -0.02	13.24	13.02	13.05	1,030,042
30 Dec 19	13.19000 +0.36	13.44	12.77	12.87	1,409,834
27 Dec 19	12.83000 +0.08	13.06	12.69	12.88	2,290,379
24 Dec 19	12.75000 +0.00	12.94	12.66	12.76	2,295,032
23 Dec 19	12.75000 -0.06	12.99	12.65	12.90	1,788,495
20 Dec 19	12.81000 -0.57	13.29	12.65	13.03	6,101,265
19 Dec 19	13.38000 -0.02	13.51	13.28	13.35	1,913,197
18 Dec 19	13.40000 -0.34	13.76	13.27	13.69	2,559,666
17 Dec 19	13.74000 +0.27	13.85	13.23	13.49	4,291,422
16 Dec 19	13.47000 -0.09	13.89	13.39	13.85	3,439,968
13 Dec 19	13.56000 -0.40	14.03	13.35	13.90	4,047,023
12 Dec 19	13.96000 +0.36	14.10	13.41	13.48	5,609,654
11 Dec 19	13.60000 +0.45	13.72	13.21	13.45	4,219,606
10 Dec 19	13.15000 -0.37	13.48	13.04	13.40	3,785,035
09 Dec 19	13.52000 +0.56	13.61	13.25	13.25	4,477,589
06 Dec 19	12.96000 +0.71	13.13	12.45	12.47	3,399,789
05 Dec 19	12.25000 +0.08	12.30	11.97	12.15	3,083,669
04 Dec 19	12.17000 +0.71	12.25	11.73	11.76	3,754,492
03 Dec 19	11.46000 -0.75	12.10	11.43	11.99	3,512,781
02 Dec 19	12.21000 +0.06	12.27	11.97	12.16	2,203,103
29 Nov 19	12.15000 -0.18	12.39	12.11	12.22	3,834,502
28 Nov 19	12.33000 -0.02	12.38	12.21	12.25	302,573
27 Nov 19	12.35000 -0.06	12.47	11.86	12.44	3,239,262
26 Nov 19	12.41000 -0.17	12.59	12.25	12.57	2,885,685
25 Nov 19	12.58000 +0.22	12.60	12.37	12.45	2,736,733
22 Nov 19	12.36000 +0.25	12.45	12.12	12.31	2,973,300
21 Nov 19	12.11000 +0.31	12.24	11.86	11.86	1,982,543
20 Nov 19	11.80000 -0.22	12.08	11.72	11.93	1,632,353
19 Nov 19	12.02000 -0.11	12.54	11.98	12.49	1,785,482
18 Nov 19	12.13000 +0.12	12.19	11.76	11.82	1,557,052
15 Nov 19	12.01000 +0.53	12.06	11.60	11.60	2,960,431
14 Nov 19	11.48000 -0.04	11.80	11.31	11.57	1,252,138
13 Nov 19	11.52000 -0.39	11.96	11.51	11.67	1,513,356
12 Nov 19	11.91000 -0.28	12.27	11.80	12.20	3,461,437
11 Nov 19	12.19000 -0.42	12.41	12.12	12.40	1,269,865
08 Nov 19	12.61000 -0.16	12.71	12.42	12.52	1,371,652
07 Nov 19	12.77000 +0.52	12.93	12.56	12.65	3,655,962
06 Nov 19	12.25000 -0.65	12.87	12.25	12.86	3,469,572
05 Nov 19	12.90000 +0.39	13.37	12.65	12.85	4,724,666
04 Nov 19	12.51000 +0.78	12.70	11.86	12.10	4,834,448
01 Nov 19	11.73000 +0.60	11.81	11.28	11.35	4,158,973
31 Oct 19	11.13000 -0.57	11.77	10.89	11.70	4,638,512
30 Oct 19	11.70000 +0.06	11.80	11.24	11.71	4,249,141
29 Oct 19	11.64000 +0.42	11.88	10.93	11.03	5,021,909
28 Oct 19	11.22000 +0.23	11.29	10.98	10.98	1,601,680
25 Oct 19	10.99000 +0.23	11.13	10.69	10.69	1,718,965
24 Oct 19	10.76000 -0.24	11.30	10.54	11.22	2,024,009
23 Oct 19	11.00000 +0.07	11.20	10.76	11.17	2,525,810
22 Oct 19	10.93000 -0.11	11.27	10.88	11.03	1,588,893
21 Oct 19	11.04000 -0.04	11.50	11.00	11.33	3,261,011
18 Oct 19	11.08000 -0.02	11.46	10.97	11.45	4,558,109
17 Oct 19	11.10000 +1.13	11.68	10.69	10.75	6,160,702
16 Oct 19	9.97000 +0.09	10.01	9.71	9.85	2,391,723
15 Oct 19	9.88000 -0.31	9.99	9.56	9.93	3,554,035
11 Oct 19	10.19000 +0.55	10.54	9.70	9.74	8,406,734
10 Oct 19	9.64000 +0.23	9.75	9.46	9.65	3,309,897
09 Oct 19	9.41000 -0.07	9.67	9.35	9.60	3,611,459
08 Oct 19	9.48000 -0.14	9.54	9.34	9.52	3,105,418
07 Oct 19	9.62000 -0.05	9.77	9.59	9.73	4,149,019
04 Oct 19	9.67000 -0.14	9.90	9.55	9.75	3,997,099
03 Oct 19	9.81000 -0.15	9.98	9.71	9.79	5,795,556
02 Oct 19	9.96000 -0.83	10.57	9.92	10.53	4,408,902
01 Oct 19	10.79000 -0.34	11.22	10.40	10.79	4,562,679
30 Sep 19	11.13000 +0.30	11.23	10.79	10.89	3,746,547
27 Sep 19	10.83000 +0.46	11.21	10.57	10.61	5,003,521
26 Sep 19	10.37000 -1.22	11.68	10.27	11.64	5,299,439
25 Sep 19	11.59000 +0.03	11.87	10.95	11.40	2,434,125
24 Sep 19	11.56000 +0.53	11.58	10.99	11.04	4,999,123
23 Sep 19	11.03000 -1.18	11.29	10.59	11.07	6,479,054
20 Sep 19	12.21000 +1.01	12.72	11.63	11.67	12,197,820
19 Sep 19	11.20000 +1.05	11.66	10.16	10.18	7,390,072
18 Sep 19	10.15000 -0.45	10.57	9.96	10.54	4,358,917
17 Sep 19	10.60000 +0.05	10.60	10.25	10.33	2,600,531
16 Sep 19	10.55000 -0.45	10.75	10.40	10.60	2,989,566
13 Sep 19	11.00000 +0.97	11.12	10.38	10.49	7,969,709
12 Sep 19	10.03000 +0.79	10.38	9.24	9.25	11,780,050
11 Sep 19	9.24000 -0.16	9.65	9.16	9.53	3,524,273
10 Sep 19	9.40000 +0.16	9.60	9.06	9.22	2,779,940
09 Sep 19	9.24000 +0.19	9.34	9.05	9.06	4,991,933
06 Sep 19	9.05000 -0.25	9.40	9.02	9.40	1,779,176
05 Sep 19	9.30000 +0.61	9.38	8.90	8.95	4,893,402
04 Sep 19	8.69000 +0.52	8.82	8.38	8.40	3,519,236
03 Sep 19	8.17000 +0.01	8.22	7.86	7.98	3,231,144
30 Aug 19	8.16000 +0.17	8.22	7.97	8.09	2,851,227
29 Aug 19	7.99000 +0.00	8.40	7.97	8.18	3,106,014
28 Aug 19	7.99000 +0.10	8.03	7.85	7.87	4,130,551
27 Aug 19	7.89000 -0.28	8.32	7.84	8.23	3,065,250
26 Aug 19	8.17000 -0.24	8.65	8.09	8.53	2,421,305
23 Aug 19	8.41000 -0.39	8.97	8.36	8.77	2,293,912
22 Aug 19	8.80000 -0.15	9.00	8.78	8.98	1,491,973
21 Aug 19	8.95000 -0.01	9.22	8.90	9.05	1,866,757
20 Aug 19	8.96000 -0.20	9.07	8.90	9.04	1,849,544
19 Aug 19	9.16000 +0.72	9.20	8.60	8.74	2,422,507
16 Aug 19	8.44000 -0.19	8.75	8.31	8.74	1,710,246
15 Aug 19	8.63000 -0.33	9.02	8.49	8.98	2,807,805
14 Aug 19	8.96000 -0.74	9.47	8.92	9.39	3,956,731
13 Aug 19	9.70000 +0.11	9.94	9.52	9.57	3,035,696
12 Aug 19	9.59000 +0.01	9.70	9.42	9.60	3,653,554
09 Aug 19	9.58000 -0.72	10.24	9.54	10.11	5,248,306
08 Aug 19	10.30000 +0.26	10.38	10.15	10.18	3,692,817
07 Aug 19	10.04000 -0.10	10.12	9.74	10.00	4,078,041
06 Aug 19	10.14000 -0.35	10.32	9.83	10.29	3,816,602
02 Aug 19	10.49000 -0.25	10.63	10.29	10.63	4,022,420
01 Aug 19	10.74000 -1.42	11.96	10.62	11.91	4,221,601
31 Jul 19	12.16000 +0.03	12.19	11.83	11.86	2,544,283
30 Jul 19	12.13000 -0.11	12.21	11.68	11.86	4,544,089
29 Jul 19	12.24000 -0.27	12.64	11.99	12.45	2,125,261
26 Jul 19	12.51000 +0.08	12.63	12.40	12.43	916,879
25 Jul 19	12.43000 -0.45	13.01	12.34	12.98	2,014,570
24 Jul 19	12.88000 -0.07	13.00	12.69	12.80	2,379,829
23 Jul 19	12.95000 -0.10	13.19	12.84	13.10	2,146,302
22 Jul 19	13.05000 -0.26	13.35	13.02	13.16	2,460,777
19 Jul 19	13.31000 +0.79	13.49	12.97	12.97	3,171,829
18 Jul 19	12.52000 +0.13	12.59	12.26	12.33	2,239,317
17 Jul 19	12.39000 -0.30	12.60	12.25	12.51	2,730,087
16 Jul 19	12.69000 +0.74	12.74	11.80	11.81	3,519,555
15 Jul 19	11.95000 +0.52	11.97	11.56	11.56	1,950,278
12 Jul 19	11.43000 +0.04	11.45	11.24	11.32	1,397,705
11 Jul 19	11.39000 +0.31	11.47	10.93	10.93	2,460,777
10 Jul 19	11.08000 +0.28	11.10	10.81	11.03	2,834,560
09 Jul 19	10.80000 -0.75	11.35	10.39	11.35	4,335,732
08 Jul 19	11.55000 -0.22	11.76	11.52	11.67	1,663,296
05 Jul 19	11.77000 -0.32	12.05	11.55	11.90	2,769,383
04 Jul 19	12.09000 -0.08	12.20	12.03	12.03	523,988
03 Jul 19	12.17000 -0.18	12.47	12.10	12.42	984,627
02 Jul 19	12.35000 -0.09	12.37	11.92	12.29	2,865,693
28 Jun 19	12.44000 +0.18	12.47	12.21	12.33	1,629,293
27 Jun 19	12.26000 -0.16	12.50	12.22	12.45	2,019,121
26 Jun 19	12.42000 +0.02	12.52	12.03	12.33	2,201,775
25 Jun 19	12.40000 +0.06	12.63	12.29	12.50	3,014,095
24 Jun 19	12.34000 +0.39	12.38	11.93	12.11	2,373,057
21 Jun 19	11.95000 +0.09	12.09	11.80	11.88	5,158,526
20 Jun 19	11.86000 +0.65	11.93	11.50	11.61	3,502,904
19 Jun 19	11.21000 -0.22	11.52	10.98	11.43	2,656,380
18 Jun 19	11.43000 +0.31	11.71	11.30	11.43	2,824,652
17 Jun 19	11.12000 -0.03	11.18	10.77	11.12	1,838,270
14 Jun 19	11.15000 +0.09	11.25	10.82	10.96	1,083,898
13 Jun 19	11.06000 +0.05	11.22	10.83	11.19	1,551,469
12 Jun 19	11.01000 -0.08	11.12	10.69	11.01	1,774,256
11 Jun 19	11.09000 +0.32	11.41	11.05	11.06	2,110,921
10 Jun 19	10.77000 +0.08	10.94	10.69	10.75	1,722,546
07 Jun 19	10.69000 +0.19	10.73	10.28	10.28	1,707,748
06 Jun 19	10.50000 +0.21	10.51	10.20	10.34	1,679,406
05 Jun 19	10.29000 -0.30	10.47	10.25	10.38	3,039,383
04 Jun 19	10.59000 +0.49	10.60	10.03	10.07	2,871,893
03 Jun 19	10.10000 +0.26	10.13	9.77	9.85	2,983,472
31 May 19	9.84000 -0.17	10.10	9.79	9.95	7,519,903
30 May 19	10.01000 +0.08	10.03	9.77	9.90	4,786,403
29 May 19	9.93000 -0.04	9.94	9.68	9.80	2,692,554
28 May 19	9.97000 -0.05	10.18	9.95	10.02	2,549,455
27 May 19	10.02000 +0.20	10.03	9.78	9.84	1,164,773
24 May 19	9.82000 -0.03	10.39	9.74	10.13	3,799,791
23 May 19	9.85000 +0.02	10.18	9.55	9.55	6,822,404
22 May 19	9.83000 -1.17	10.83	9.76	10.82	8,895,438
21 May 19	11.00000 -0.85	11.54	10.72	11.50	6,097,283
17 May 19	11.85000 -0.16	12.17	11.78	11.90	2,790,030
16 May 19	12.01000 +0.43	12.09	11.57	11.70	2,589,276
15 May 19	11.58000 -0.32	11.90	11.50	11.82	2,268,452
14 May 19	11.90000 +0.16	12.05	11.78	11.99	2,284,620
13 May 19	11.74000 -0.71	12.02	11.64	12.00	3,231,549
10 May 19	12.45000 -0.02	12.56	12.10	12.44	2,893,882
09 May 19	12.47000 -0.17	12.53	12.16	12.31	3,107,400
08 May 19	12.64000 +0.48	12.72	12.12	12.18	2,852,713
07 May 19	12.16000 -0.76	12.72	12.00	12.72	4,152,269
06 May 19	12.92000 -0.38	13.16	12.52	12.52	2,404,544
03 May 19	13.30000 +0.41	13.43	12.91	13.25	2,473,080
02 May 19	12.89000 -0.28	13.07	12.53	13.03	3,603,324
01 May 19	13.17000 -0.98	13.94	13.12	13.84	3,530,208
30 Apr 19	14.15000 -0.44	14.61	13.90	14.60	4,470,428
29 Apr 19	14.59000 -0.45	14.96	14.50	14.75	2,225,143
26 Apr 19	15.04000 +0.39	15.05	14.60	14.65	1,780,134
25 Apr 19	14.65000 -0.82	15.31	14.64	15.30	3,403,787
24 Apr 19	15.47000 -0.11	15.78	15.27	15.27	2,126,906
23 Apr 19	15.58000 -0.05	15.69	15.28	15.44	1,963,941
22 Apr 19	15.63000 -0.30	15.85	15.30	15.83	1,099,776
18 Apr 19	15.93000 -0.43	16.35	15.81	16.24	2,403,439
17 Apr 19	16.36000 +0.35	16.63	16.14	16.23	2,433,897
16 Apr 19	16.01000 +0.28	16.04	15.67	15.67	1,684,357
15 Apr 19	15.73000 -0.03	15.84	15.30	15.54	2,391,737
12 Apr 19	15.76000 -0.02	16.35	15.70	16.10	2,675,745
11 Apr 19	15.78000 +0.13	15.93	15.59	15.72	2,034,386
10 Apr 19	15.65000 -0.20	16.04	15.53	15.81	2,128,059
09 Apr 19	15.85000 +0.00	15.90	15.49	15.88	1,551,869
08 Apr 19	15.85000 +0.08	16.08	15.76	15.96	2,978,780
05 Apr 19	15.77000 +0.05	15.79	15.37	15.61	1,755,317
04 Apr 19	15.72000 +0.09	15.80	15.26	15.45	2,057,983
03 Apr 19	15.63000 +0.23	16.00	15.52	15.70	2,909,040
02 Apr 19	15.40000 -0.15	15.56	15.10	15.42	1,715,457
01 Apr 19	15.55000 +0.40	15.69	15.40	15.40	2,522,915
29 Mar 19	15.15000 +0.41	15.25	14.90	15.25	3,621,054
28 Mar 19	14.74000 -0.02	14.82	14.53	14.75	1,541,856
27 Mar 19	14.76000 +0.06	14.81	14.62	14.72	2,034,874
26 Mar 19	14.70000 +0.60	14.73	14.16	14.49	2,561,706
25 Mar 19	14.10000 +0.00	14.26	13.84	14.04	4,279,782
22 Mar 19	14.10000 -0.76	14.69	13.92	14.55	5,526,609
21 Mar 19	14.86000 +0.13	15.10	14.57	14.57	2,193,425
20 Mar 19	14.73000 +0.04	14.83	14.39	14.55	2,173,071
19 Mar 19	14.69000 +0.05	14.92	14.60	14.92	1,418,300
18 Mar 19	14.64000 +0.08	14.94	14.50	14.77	1,849,184
15 Mar 19	14.56000 +0.31	14.67	14.17	14.18	6,404,742
14 Mar 19	14.25000 -0.50	14.57	14.19	14.54	1,740,115
13 Mar 19	14.75000 -0.01	15.05	14.64	15.01	1,489,349
12 Mar 19	14.76000 +0.32	14.78	14.55	14.74	1,931,040
11 Mar 19	14.44000 +0.40	14.49	14.09	14.09	1,756,020
08 Mar 19	14.04000 -0.52	14.26	13.87	14.20	2,854,739
07 Mar 19	14.56000 -0.38	15.00	14.41	15.00	2,205,374
06 Mar 19	14.94000 -0.02	15.47	14.82	15.07	3,416,475
05 Mar 19	14.96000 -0.10	15.30	14.72	15.28	2,037,562
04 Mar 19	15.06000 -0.13	15.58	14.78	15.21	2,372,252
01 Mar 19	15.19000 +0.10	15.44	15.00	15.26	2,093,393
28 Feb 19	15.09000 -0.37	15.52	15.07	15.32	2,477,295
27 Feb 19	15.46000 -0.44	16.09	15.34	16.05	2,898,557
26 Feb 19	15.90000 -0.26	16.25	15.89	16.03	2,198,859
25 Feb 19	16.16000 +0.76	16.38	15.39	15.50	4,852,557
22 Feb 19	15.40000 +0.62	15.42	15.01	15.11	2,890,071
21 Feb 19	14.78000 +0.13	14.99	14.50	14.54	2,488,542
20 Feb 19	14.65000 +0.46	14.89	14.33	14.38	4,168,189
19 Feb 19	14.19000 +0.18	14.65	14.04	14.20	4,163,110
15 Feb 19	14.01000 +0.08	14.07	13.43	14.05	3,619,674
14 Feb 19	13.93000 +0.13	14.12	13.75	13.95	1,988,028
13 Feb 19	13.80000 -0.03	14.18	13.75	13.98	1,970,574
12 Feb 19	13.83000 +0.11	13.95	13.52	13.55	2,159,301
11 Feb 19	13.72000 +0.00	13.98	13.32	13.35	2,402,845
08 Feb 19	13.72000 -0.77	14.42	13.54	14.42	4,704,751
07 Feb 19	14.49000 +0.01	14.97	14.44	14.55	2,850,527
06 Feb 19	14.48000 +0.24	14.71	14.29	14.48	2,206,096
05 Feb 19	14.24000 -0.27	14.70	14.08	14.55	2,238,959
04 Feb 19	14.51000 -0.31	14.80	14.32	14.80	3,549,438
01 Feb 19	14.82000 -0.39	15.28	14.59	15.15	3,127,017
31 Jan 19	15.21000 +0.98	15.39	14.41	14.49	8,419,696
30 Jan 19	14.23000 +0.52	14.43	13.92	14.00	4,335,597
29 Jan 19	13.71000 +0.68	13.75	13.04	13.24	3,599,416
28 Jan 19	13.03000 -0.06	13.14	12.85	12.87	2,065,772
25 Jan 19	13.09000 +0.58	13.15	12.84	13.00	3,486,841
24 Jan 19	12.51000 -0.01	12.73	12.12	12.47	2,478,926
23 Jan 19	12.52000 -0.09	13.31	12.38	12.81	3,591,762
22 Jan 19	12.61000 -0.14	12.63	12.28	12.50	2,605,011
21 Jan 19	12.75000 +0.05	12.90	12.59	12.74	822,153
18 Jan 19	12.70000 -0.16	13.20	12.65	13.13	4,275,606
17 Jan 19	12.86000 +0.29	12.90	11.75	12.44	4,990,286
16 Jan 19	12.57000 +1.62	12.62	11.28	11.32	5,243,009
15 Jan 19	10.95000 -0.08	11.24	10.89	11.19	2,393,703
14 Jan 19	11.03000 -0.16	11.29	10.94	10.97	1,599,426
11 Jan 19	11.19000 +0.20	11.37	10.93	11.00	2,579,526
10 Jan 19	10.99000 -0.29	11.15	10.88	11.07	2,108,696
09 Jan 19	11.28000 +0.45	11.56	11.04	11.04	4,404,698
08 Jan 19	10.83000 +0.84	11.04	10.05	10.05	5,267,618
07 Jan 19	9.99000 -0.33	10.41	9.94	10.33	4,422,409
04 Jan 19	10.32000 +0.71	10.48	9.75	10.06	4,857,854
03 Jan 19	9.61000 -0.95	10.50	9.45	10.44	4,021,985
02 Jan 19	10.56000 -0.48	10.86	10.43	10.67	2,453,538
31 Dec 18	11.04000 +0.27	11.05	10.62	10.91	1,602,773
28 Dec 18	10.77000 -0.30	11.37	10.64	11.20	2,531,110
27 Dec 18	11.07000 +0.37	11.07	10.57	10.70	2,277,550
24 Dec 18	10.70000 +0.35	10.80	10.21	10.25	1,121,200
21 Dec 18	10.35000 -0.06	10.58	10.09	10.55	7,075,141
20 Dec 18	10.41000 +0.21	10.55	9.84	10.35	2,739,675
19 Dec 18	10.20000 -0.85	11.52	10.11	11.31	4,331,475
18 Dec 18	11.05000 +0.08	11.23	10.82	10.86	5,446,932
17 Dec 18	10.97000 -0.73	11.89	10.90	11.78	2,880,432
14 Dec 18	11.70000 -0.69	12.35	11.64	11.98	2,609,243
13 Dec 18	12.39000 -0.08	13.03	11.97	13.03	2,160,556
12 Dec 18	12.47000 +0.00	13.24	12.44	12.70	4,079,263
11 Dec 18	12.47000 +0.61	12.61	11.82	12.23	4,311,225
10 Dec 18	11.86000 -0.23	12.05	11.36	11.89	2,931,248
07 Dec 18	12.09000 -0.01	12.47	11.90	12.30	2,294,897
06 Dec 18	12.10000 -0.74	12.29	11.49	12.21	4,367,990
05 Dec 18	12.84000 -0.04	13.21	12.51	13.04	1,414,877
04 Dec 18	12.88000 -0.71	13.51	12.85	13.38	3,599,933
03 Dec 18	13.59000 +1.39	13.90	12.64	12.94	4,006,892
30 Nov 18	12.20000 +0.06	12.27	11.77	11.97	3,187,676
29 Nov 18	12.14000 -0.16	12.93	12.09	12.30	2,333,150
28 Nov 18	12.30000 +0.69	12.31	11.27	12.00	3,305,821
27 Nov 18	11.61000 -0.23	11.69	11.15	11.61	2,751,909
26 Nov 18	11.84000 +0.04	12.23	11.63	11.66	2,108,514
23 Nov 18	11.80000 -0.65	12.13	11.44	12.08	2,661,413
22 Nov 18	12.45000 -0.37	12.71	12.21	12.64	976,459
21 Nov 18	12.82000 +1.31	12.91	11.68	11.70	3,442,329
20 Nov 18	11.51000 -0.87	12.14	11.28	12.14	4,923,355
19 Nov 18	12.38000 -0.19	13.25	12.28	12.85	3,387,748
16 Nov 18	12.57000 -0.41	12.99	12.36	12.86	3,106,154
15 Nov 18	12.98000 +0.95	13.17	12.13	12.29	4,040,265
14 Nov 18	12.03000 +0.16	12.13	11.65	11.79	1,954,369
13 Nov 18	11.87000 +0.23	12.17	11.63	11.80	3,140,462
12 Nov 18	11.64000 -0.33	12.00	11.58	12.00	2,493,285
09 Nov 18	11.97000 -0.99	12.40	11.88	12.35	2,764,043
08 Nov 18	12.96000 -0.03	13.09	12.68	13.01	1,704,047
07 Nov 18	12.99000 +0.23	13.09	12.52	13.04	2,719,081
06 Nov 18	12.76000 -0.29	13.14	12.65	12.72	2,690,279
05 Nov 18	13.05000 -0.44	13.59	12.91	13.38	2,275,328
02 Nov 18	13.49000 -0.08	14.20	13.22	14.18	4,473,779
01 Nov 18	13.57000 +0.43	13.89	12.69	13.20	4,269,876
31 Oct 18	13.14000 +1.41	13.17	11.93	11.93	5,628,092
30 Oct 18	11.73000 +0.63	12.22	10.81	10.82	5,566,009
29 Oct 18	11.10000 -0.60	12.25	10.84	12.20	3,493,748
26 Oct 18	11.70000 +0.77	11.75	10.55	10.69	4,085,733
25 Oct 18	10.93000 -0.40	11.61	10.90	11.55	3,955,665
24 Oct 18	11.33000 -1.14	12.54	11.25	12.44	4,074,361
23 Oct 18	12.47000 -0.36	12.51	11.84	12.47	3,279,581
22 Oct 18	12.83000 +0.05	13.07	12.65	13.00	2,192,216
19 Oct 18	12.78000 -0.16	13.09	12.63	13.05	2,758,809
18 Oct 18	12.94000 -0.64	13.52	12.92	13.46	3,344,992
17 Oct 18	13.58000 -0.42	14.21	13.50	14.21	2,750,468
16 Oct 18	14.00000 -0.06	14.29	13.83	14.25	2,507,853
15 Oct 18	14.06000 -0.46	14.83	14.01	14.83	2,080,462
12 Oct 18	14.52000 -0.17	15.42	14.44	15.10	2,685,904
11 Oct 18	14.69000 +0.32	14.89	14.08	14.54	3,212,532
10 Oct 18	14.37000 -0.10	14.60	14.03	14.25	4,348,696
09 Oct 18	14.47000 -0.13	14.66	14.08	14.59	3,026,834
05 Oct 18	14.60000 -0.32	14.92	14.42	14.77	2,144,650
04 Oct 18	14.92000 -0.07	15.20	14.70	15.19	4,707,516
03 Oct 18	14.99000 +0.25	15.06	14.42	14.76	2,724,774
02 Oct 18	14.74000 -0.01	15.28	14.60	14.84	2,901,469
01 Oct 18	14.75000 +0.04	15.03	14.12	14.32	3,355,562
28 Sep 18	14.71000 -0.76	15.65	14.58	15.62	4,849,852
27 Sep 18	15.47000 -0.60	16.14	15.32	15.77	2,750,355
26 Sep 18	16.07000 +0.35	16.31	15.24	15.54	4,197,750
25 Sep 18	15.72000 -0.24	16.67	14.88	16.43	7,312,721
24 Sep 18	15.96000 -1.22	17.36	15.89	17.36	2,374,227
21 Sep 18	17.18000 +0.20	17.76	16.97	17.35	4,993,534
20 Sep 18	16.98000 +0.14	17.67	16.90	17.25	2,810,636
19 Sep 18	16.84000 +0.70	17.03	16.24	16.29	2,978,277
18 Sep 18	16.14000 +0.86	16.28	15.62	15.68	2,832,233
17 Sep 18	15.28000 -0.06	15.53	15.21	15.41	1,374,096
14 Sep 18	15.34000 +0.00	15.54	15.22	15.43	2,131,201
13 Sep 18	15.34000 +0.08	15.84	15.06	15.60	2,476,635
12 Sep 18	15.26000 +0.56	15.95	14.50	14.73	3,744,033
11 Sep 18	14.70000 +0.16	14.73	13.77	14.20	2,283,914
10 Sep 18	14.54000 -0.04	14.69	14.38	14.69	1,621,082
07 Sep 18	14.58000 -0.17	14.84	14.05	14.57	3,339,896
06 Sep 18	14.75000 -0.30	15.49	14.73	15.36	2,295,537
05 Sep 18	15.05000 -0.24	15.38	14.79	15.37	3,550,672
04 Sep 18	15.29000 -1.08	15.68	15.11	15.65	3,840,992
31 Aug 18	16.37000 -0.33	16.80	16.19	16.49	2,224,447
30 Aug 18	16.70000 -0.90	17.34	16.60	17.30	2,349,221
29 Aug 18	17.60000 -0.13	17.76	17.39	17.73	1,730,820
28 Aug 18	17.73000 -0.11	18.49	17.55	18.06	1,602,638
27 Aug 18	17.84000 +0.25	18.13	17.60	17.60	1,480,264
24 Aug 18	17.59000 +0.67	17.99	17.30	17.40	1,688,070
23 Aug 18	16.92000 -0.49	17.46	16.84	17.32	1,652,969
22 Aug 18	17.41000 +0.01	17.68	17.33	17.46	1,768,657
21 Aug 18	17.40000 +0.35	17.79	17.00	17.10	1,746,481
20 Aug 18	17.05000 -0.13	17.71	16.95	17.32	1,919,162
17 Aug 18	17.18000 +0.19	17.20	16.66	17.01	2,071,442
16 Aug 18	16.99000 +0.79	17.11	16.60	16.60	2,372,395
15 Aug 18	16.20000 -1.30	16.93	15.67	16.86	4,987,284
14 Aug 18	17.50000 -0.62	17.99	17.39	17.80	2,559,737
13 Aug 18	18.12000 +0.05	18.25	17.93	18.02	1,562,999
10 Aug 18	18.07000 -0.47	18.23	17.76	18.18	2,030,793
09 Aug 18	18.54000 +0.31	18.72	18.17	18.39	2,317,851
08 Aug 18	18.23000 +0.00	18.45	17.88	18.30	1,580,266
07 Aug 18	18.23000 -0.45	19.02	18.17	18.90	3,088,160
03 Aug 18	18.68000 +0.02	19.04	18.45	18.66	1,364,095
02 Aug 18	18.66000 -0.02	18.85	18.20	18.42	1,594,019
01 Aug 18	18.68000 -1.61	19.53	18.67	19.46	3,353,486
31 Jul 18	20.29000 +1.16	20.63	19.00	19.01	4,612,005
30 Jul 18	19.13000 +0.08	19.30	18.98	19.05	2,088,666
27 Jul 18	19.05000 -0.21	19.44	18.89	19.30	1,833,900
26 Jul 18	19.26000 +0.23	19.27	18.76	18.95	1,950,470
25 Jul 18	19.03000 +0.15	19.07	18.49	18.84	1,860,854
24 Jul 18	18.88000 +1.03	19.19	18.49	18.49	3,565,826
23 Jul 18	17.85000 -0.05	18.36	17.82	17.90	1,860,166
20 Jul 18	17.90000 +0.21	18.24	17.87	18.00	2,462,094
19 Jul 18	17.69000 -1.43	18.50	17.56	18.49	4,279,045
18 Jul 18	19.12000 +0.43	19.17	18.44	18.77	3,077,488
17 Jul 18	18.69000 -0.02	19.05	18.50	18.63	2,086,555
16 Jul 18	18.71000 -0.15	18.97	18.36	18.45	1,442,532
13 Jul 18	18.86000 -0.11	19.02	18.70	18.83	1,690,188
12 Jul 18	18.97000 +0.58	19.47	18.57	18.74	3,655,011
11 Jul 18	18.39000 -1.40	18.98	18.19	18.87	5,311,214
10 Jul 18	19.79000 -0.21	20.00	19.43	19.77	1,933,965
09 Jul 18	20.00000 +1.14	20.04	18.94	19.18	2,825,860
06 Jul 18	18.86000 +0.28	19.05	18.26	18.40	1,688,420
05 Jul 18	18.58000 +0.17	18.64	17.97	18.05	2,104,378
04 Jul 18	18.41000 +0.16	18.41	17.53	18.20	1,254,122
03 Jul 18	18.25000 -1.12	19.76	18.18	19.55	2,207,287
29 Jun 18	19.37000 +1.17	19.96	19.00	19.00	5,686,619
28 Jun 18	18.20000 -0.88	18.80	17.70	18.73	5,077,086
27 Jun 18	19.08000 -0.74	19.94	18.98	19.92	2,347,792
26 Jun 18	19.82000 +0.42	20.06	19.33	19.42	4,132,688
25 Jun 18	19.40000 -0.92	20.19	18.91	20.13	3,868,663
22 Jun 18	20.32000 +0.05	20.73	20.12	20.68	1,838,932
21 Jun 18	20.27000 +0.04	20.54	19.80	20.14	2,242,676
20 Jun 18	20.23000 -0.15	20.67	20.00	20.57	2,026,393
19 Jun 18	20.38000 -0.60	20.60	19.36	20.34	2,908,457
18 Jun 18	20.98000 -0.09	21.29	20.68	20.89	1,650,292
15 Jun 18	21.07000 -0.88	21.65	20.62	21.53	4,423,441
14 Jun 18	21.95000 +0.17	22.06	21.52	22.00	2,265,574
13 Jun 18	21.78000 +0.24	21.84	21.50	21.57	1,177,439
12 Jun 18	21.54000 +0.23	21.55	21.12	21.12	1,166,455
11 Jun 18	21.31000 -0.52	21.89	21.20	21.82	1,859,845
08 Jun 18	21.83000 -0.08	21.87	21.32	21.83	1,726,650
07 Jun 18	21.91000 -0.91	23.05	21.28	22.53	3,180,017
06 Jun 18	22.82000 +1.51	22.85	21.37	21.80	2,556,822
05 Jun 18	21.31000 +0.60	22.00	20.98	21.00	3,015,873
04 Jun 18	20.71000 +0.39	20.90	20.50	20.71	1,252,994
01 Jun 18	20.32000 -0.03	20.76	19.90	20.70	2,049,690
31 May 18	20.35000 +0.56	20.53	19.71	19.79	2,895,527
30 May 18	19.79000 +0.78	19.85	19.00	19.26	2,208,162
29 May 18	19.01000 -0.90	20.06	19.00	19.83	2,368,061
28 May 18	19.91000 -0.08	20.40	19.78	20.02	309,801
25 May 18	19.99000 -0.81	20.69	19.80	20.46	1,870,936
24 May 18	20.80000 -0.37	21.21	20.74	21.19	2,055,637
23 May 18	21.17000 -0.73	21.48	20.79	21.27	2,170,252
22 May 18	21.90000 -0.04	22.36	21.82	22.05	2,870,171
18 May 18	21.94000 -0.09	22.03	21.70	21.78	1,814,489
17 May 18	22.03000 +0.03	22.27	21.63	21.91	1,760,772
16 May 18	22.00000 +1.04	22.14	20.96	21.00	3,778,697
15 May 18	20.96000 +0.14	20.97	20.31	20.63	1,461,750
14 May 18	20.82000 -0.01	20.99	20.54	20.93	1,768,330
11 May 18	20.83000 +0.41	20.88	20.38	20.53	2,369,680
10 May 18	20.42000 +0.50	20.75	20.22	20.34	1,735,497
09 May 18	19.92000 +0.62	20.12	19.40	19.60	2,103,886
08 May 18	19.30000 -0.44	19.60	19.02	19.55	1,800,759
07 May 18	19.74000 -0.32	20.51	19.47	20.16	2,615,088
04 May 18	20.06000 +0.43	20.10	19.29	19.30	1,192,744
03 May 18	19.63000 +0.50	19.68	18.84	19.39	1,981,136
02 May 18	19.13000 +0.41	19.80	18.76	18.77	3,117,193
01 May 18	18.72000 +0.22	18.75	17.79	18.07	1,831,025
30 Apr 18	18.50000 +0.65	18.89	17.45	17.94	3,030,760
27 Apr 18	17.85000 +0.38	18.04	16.98	16.98	3,426,785
26 Apr 18	17.47000 +0.45	17.50	16.92	17.36	1,940,259
25 Apr 18	17.02000 -0.71	17.79	16.90	17.73	2,115,328
24 Apr 18	17.73000 -0.13	18.27	17.29	18.07	1,790,909
23 Apr 18	17.86000 -0.98	18.50	17.80	18.32	1,845,634
20 Apr 18	18.84000 +0.12	19.07	18.71	18.89	1,578,451
19 Apr 18	18.72000 +0.13	18.85	18.29	18.47	1,901,368
18 Apr 18	18.59000 +1.16	18.87	18.00	18.00	3,014,408
17 Apr 18	17.43000 +0.70	17.47	16.73	16.75	1,968,629
16 Apr 18	16.73000 -0.34	17.29	16.60	17.29	1,850,047
13 Apr 18	17.07000 -0.55	17.93	16.98	17.89	2,212,444
12 Apr 18	17.62000 -0.23	17.78	17.26	17.55	1,532,211
11 Apr 18	17.85000 -0.20	18.08	17.68	17.85	1,526,203
10 Apr 18	18.05000 +0.96	18.12	17.35	17.54	2,582,060
09 Apr 18	17.09000 -0.18	17.72	16.99	17.45	2,129,151
06 Apr 18	17.27000 -0.74	17.94	17.19	17.59	2,782,565
05 Apr 18	18.01000 +0.14	18.34	17.81	18.24	2,268,345
04 Apr 18	17.87000 -0.39	18.05	17.13	17.50	1,938,825
03 Apr 18	18.26000 +0.08	18.31	17.84	18.23	2,085,385
02 Apr 18	18.18000 +0.09	18.42	17.89	18.06	1,779,883
29 Mar 18	18.09000 +1.42	18.13	16.69	16.70	3,648,054
28 Mar 18	16.67000 -1.26	17.90	16.64	17.78	3,316,955
27 Mar 18	17.93000 -0.23	18.35	17.82	18.25	3,519,647
26 Mar 18	18.16000 +0.80	18.24	17.08	17.09	2,279,295
23 Mar 18	17.36000 -0.44	17.77	17.18	17.63	2,434,306
22 Mar 18	17.80000 -0.85	18.52	17.77	18.05	3,351,926
21 Mar 18	18.65000 +0.65	18.74	16.32	16.98	11,418,990
20 Mar 18	18.00000 -2.54	20.64	17.78	20.61	9,506,067
19 Mar 18	20.54000 -0.65	20.87	20.14	20.74	2,031,253
16 Mar 18	21.19000 -0.25	21.53	21.14	21.45	5,861,335
15 Mar 18	21.44000 -0.23	21.65	21.26	21.46	1,892,092
14 Mar 18	21.67000 +0.11	22.00	21.14	21.90	2,587,250
13 Mar 18	21.56000 +0.54	21.73	20.95	21.13	2,294,564
12 Mar 18	21.02000 +0.73	21.08	20.23	20.39	2,696,686
09 Mar 18	20.29000 +0.43	20.59	20.00	20.00	1,957,007
08 Mar 18	19.86000 -0.72	20.57	19.23	20.56	4,734,181
07 Mar 18	20.58000 -0.22	20.87	20.41	20.55	3,172,758
06 Mar 18	20.80000 +0.10	21.65	20.75	21.10	2,546,262
05 Mar 18	20.70000 +0.33	20.82	19.93	20.16	1,795,204
02 Mar 18	20.37000 +0.09	20.48	19.93	20.20	2,183,482
01 Mar 18	20.28000 -0.63	20.75	19.95	20.75	3,160,476
28 Feb 18	20.91000 -0.48	21.32	20.69	21.23	3,607,698
27 Feb 18	21.39000 -0.05	21.54	20.77	20.97	3,551,979
26 Feb 18	21.44000 +0.34	21.48	21.08	21.15	1,899,802
23 Feb 18	21.10000 +0.46	21.22	20.33	20.62	2,535,040
22 Feb 18	20.64000 -0.06	20.90	20.58	20.76	2,843,704
21 Feb 18	20.70000 +0.11	20.92	20.48	20.63	3,279,749
20 Feb 18	20.59000 -0.22	20.85	20.02	20.11	2,355,594
16 Feb 18	20.81000 -0.58	21.30	20.53	20.87	4,550,818
15 Feb 18	21.39000 +0.30	21.71	20.60	21.12	4,042,679
14 Feb 18	21.09000 +0.87	21.20	19.74	19.80	5,365,208
13 Feb 18	20.22000 +1.45	20.31	18.75	18.78	6,571,850
12 Feb 18	18.77000 +1.09	18.88	17.20	17.45	7,044,920
09 Feb 18	17.68000 +0.57	17.75	16.83	16.97	3,946,376
08 Feb 18	17.11000 -0.53	17.78	16.92	17.52	4,990,816
07 Feb 18	17.64000 -0.61	18.25	17.40	17.88	3,283,429
06 Feb 18	18.25000 +0.58	18.27	17.27	17.54	3,004,106
05 Feb 18	17.67000 -0.14	18.54	17.50	17.66	3,704,326
02 Feb 18	17.81000 -0.62	18.39	17.78	18.34	3,229,543
01 Feb 18	18.43000 +0.09	18.75	17.79	18.15	3,145,900
31 Jan 18	18.34000 +0.17	18.49	17.98	18.38	3,297,582
30 Jan 18	18.17000 -0.33	18.38	18.12	18.37	3,709,248
29 Jan 18	18.50000 -0.48	18.72	18.36	18.72	4,179,645
26 Jan 18	18.98000 -0.03	19.14	18.56	19.07	3,051,739
25 Jan 18	19.01000 +0.01	19.38	18.99	19.14	3,104,294
24 Jan 18	19.00000 +0.41	19.22	18.72	19.22	3,260,222
23 Jan 18	18.59000 -0.44	18.75	18.11	18.75	5,227,552
22 Jan 18	19.03000 -0.19	19.36	18.71	19.23	3,771,975
19 Jan 18	19.22000 -0.08	19.36	18.89	19.22	2,294,633
18 Jan 18	19.30000 -0.18	19.60	19.18	19.54	1,600,897
17 Jan 18	19.48000 +0.07	19.60	19.19	19.35	2,447,965
16 Jan 18	19.41000 -0.19	19.71	19.10	19.30	2,912,815
15 Jan 18	19.60000 +0.30	19.75	19.42	19.75	657,250
12 Jan 18	19.30000 -0.16	19.51	19.16	19.43	1,635,127
11 Jan 18	19.46000 +0.49	19.58	18.87	19.19	2,142,304
10 Jan 18	18.97000 +0.33	19.11	18.60	18.80	2,529,876
09 Jan 18	18.64000 -0.10	18.89	18.56	18.80	5,691,547
08 Jan 18	18.74000 +0.04	19.01	18.48	18.98	1,421,584
05 Jan 18	18.70000 -0.15	18.83	18.45	18.57	1,937,643
04 Jan 18	18.85000 +0.36	19.41	18.62	18.62	2,075,636
03 Jan 18	18.49000 +0.43	18.50	17.73	18.08	1,991,497
02 Jan 18	18.06000 +0.45	18.06	17.59	17.75	1,707,169
29 Dec 17	17.61000 -0.31	17.89	17.29	17.89	2,179,745
28 Dec 17	17.92000 +0.42	17.99	17.55	17.69	1,869,038
27 Dec 17	17.50000 +0.38	17.61	17.15	17.25	1,603,025
22 Dec 17	17.12000 -0.50	17.48	17.07	17.48	1,689,001
21 Dec 17	17.62000 +0.15	17.70	17.46	17.50	1,281,199
20 Dec 17	17.47000 +0.55	17.55	16.91	17.16	2,162,439
19 Dec 17	16.92000 -0.14	17.24	16.76	17.00	1,962,188
18 Dec 17	17.06000 -0.06	17.49	16.61	16.92	2,918,466
15 Dec 17	17.12000 +0.75	17.28	16.55	16.63	5,522,132
14 Dec 17	16.37000 -0.53	17.39	16.32	17.15	2,464,518
13 Dec 17	16.90000 +0.74	17.00	16.17	16.17	3,593,990
12 Dec 17	16.16000 +0.26	16.25	15.70	15.91	4,413,737
11 Dec 17	15.90000 +0.80	16.08	15.20	15.30	3,064,085
08 Dec 17	15.10000 +0.29	15.23	14.95	15.00	3,206,939
07 Dec 17	14.81000 +0.33	14.91	14.36	14.37	3,432,763
06 Dec 17	14.48000 -0.08	14.80	14.48	14.75	1,718,611
05 Dec 17	14.56000 -0.68	14.76	14.48	14.69	2,190,308
04 Dec 17	15.24000 +0.23	15.79	15.15	15.42	3,135,185
01 Dec 17	15.01000 +0.18	15.20	14.71	14.93	2,284,790
30 Nov 17	14.83000 +0.32	15.05	14.59	14.61	3,898,835
29 Nov 17	14.51000 -0.57	15.23	14.42	15.08	1,882,385
28 Nov 17	15.08000 -0.41	15.42	15.05	15.26	1,412,623
27 Nov 17	15.49000 -0.41	15.82	15.26	15.65	1,104,710
24 Nov 17	15.90000 +0.11	16.10	15.79	15.80	1,094,920
23 Nov 17	15.79000 +0.12	15.80	15.66	15.66	310,854
22 Nov 17	15.67000 +0.36	15.78	15.35	15.52	1,924,838
21 Nov 17	15.31000 +0.51	15.64	14.89	14.89	2,348,206
20 Nov 17	14.80000 -0.07	14.98	14.65	14.81	1,596,540
17 Nov 17	14.87000 +0.08	15.12	14.80	14.82	2,097,689
16 Nov 17	14.79000 +0.09	15.08	14.73	14.86	3,253,459
15 Nov 17	14.70000 -0.67	15.20	14.53	15.13	3,861,910
14 Nov 17	15.37000 -0.85	16.17	15.32	15.97	3,561,949
13 Nov 17	16.22000 +0.12	16.59	16.01	16.11	1,621,532
10 Nov 17	16.10000 -0.07	16.45	16.05	16.25	1,871,674
09 Nov 17	16.17000 -0.35	16.24	15.90	16.10	2,163,930
08 Nov 17	16.52000 +0.61	16.55	15.86	15.94	2,386,082
07 Nov 17	15.91000 -0.03	15.95	15.61	15.75	2,442,121
06 Nov 17	15.94000 +1.07	16.01	15.02	15.03	2,776,058
03 Nov 17	14.87000 -0.03	14.98	14.57	14.89	1,924,914
02 Nov 17	14.90000 +0.39	15.33	14.52	14.55	3,033,223
01 Nov 17	14.51000 +0.08	15.52	14.45	15.04	4,883,662
31 Oct 17	14.43000 +0.17	14.53	14.09	14.25	2,262,386
30 Oct 17	14.26000 +0.05	14.43	14.11	14.14	1,194,891
27 Oct 17	14.21000 -0.27	14.45	13.63	13.65	3,662,013
26 Oct 17	14.48000 -0.55	15.15	14.35	15.11	1,625,546
25 Oct 17	15.03000 -0.27	15.31	14.94	15.25	1,869,111
24 Oct 17	15.30000 +0.38	15.33	14.96	15.02	1,866,465
23 Oct 17	14.92000 -0.15	15.14	14.82	15.07	1,407,078
20 Oct 17	15.07000 +0.04	15.48	15.05	15.32	1,786,489
19 Oct 17	15.03000 +0.01	15.05	14.60	14.63	1,369,769
18 Oct 17	15.02000 -0.17	15.38	15.00	15.34	1,601,165
17 Oct 17	15.19000 -0.65	15.73	15.15	15.72	1,843,869
16 Oct 17	15.84000 +0.38	16.37	15.81	16.15	3,009,145
13 Oct 17	15.46000 -0.03	15.85	15.43	15.66	1,417,283
12 Oct 17	15.49000 +0.06	15.64	15.38	15.41	1,213,770
11 Oct 17	15.43000 -0.17	15.68	15.41	15.51	1,361,062
10 Oct 17	15.60000 +0.20	15.65	15.22	15.50	1,753,424
06 Oct 17	15.40000 -0.41	15.83	15.28	15.73	1,661,871
05 Oct 17	15.81000 +0.72	16.15	15.32	15.37	3,459,622
04 Oct 17	15.09000 +0.10	15.14	14.86	14.95	1,682,964
03 Oct 17	14.99000 +0.51	15.06	14.55	14.69	1,921,626
02 Oct 17	14.48000 +0.47	14.57	13.96	13.99	1,703,349
29 Sep 17	14.01000 -0.06	14.15	13.85	14.09	2,018,294
28 Sep 17	14.07000 +0.24	14.49	13.62	13.75	3,937,114
27 Sep 17	13.83000 +0.07	13.99	13.78	13.99	2,820,136
26 Sep 17	13.76000 +0.07	14.07	13.61	13.61	2,263,660
25 Sep 17	13.69000 -0.34	13.89	13.54	13.87	1,954,956
22 Sep 17	14.03000 +0.28	14.08	13.60	13.72	3,493,548
21 Sep 17	13.75000 -0.15	14.06	13.60	13.62	2,456,269
20 Sep 17	13.90000 +0.38	14.09	13.55	13.59	2,577,240
19 Sep 17	13.52000 +0.06	13.63	13.40	13.46	1,537,051
18 Sep 17	13.46000 +0.20	13.72	13.24	13.31	2,444,511
15 Sep 17	13.26000 -0.02	13.29	13.04	13.12	6,888,444
14 Sep 17	13.28000 -0.02	13.32	12.82	13.16	2,468,690
13 Sep 17	13.30000 -0.50	13.69	13.17	13.54	2,954,785
12 Sep 17	13.80000 +0.00	13.84	13.50	13.72	2,175,582
11 Sep 17	13.80000 +0.04	14.11	13.69	13.91	1,414,967
08 Sep 17	13.76000 -0.55	13.91	13.44	13.89	2,919,116
07 Sep 17	14.31000 -0.11	14.48	14.13	14.39	2,127,049
06 Sep 17	14.42000 -0.26	14.85	14.36	14.81	3,553,173
05 Sep 17	14.68000 -0.55	15.47	14.51	15.40	3,046,360
01 Sep 17	15.23000 +0.18	15.26	14.94	15.25	2,415,957
31 Aug 17	15.05000 +0.15	15.42	14.90	15.21	3,521,934
30 Aug 17	14.90000 -0.28	15.26	14.82	15.14	3,432,876
29 Aug 17	15.18000 -0.02	15.23	14.62	15.01	3,902,948
28 Aug 17	15.20000 +0.78	15.21	14.65	14.65	3,001,329
25 Aug 17	14.42000 -0.07	14.74	14.32	14.63	2,493,911
24 Aug 17	14.49000 +0.50	14.76	13.96	14.06	4,317,534
23 Aug 17	13.99000 +0.45	14.05	13.33	13.44	2,980,909
22 Aug 17	13.54000 +0.00	13.91	13.47	13.87	1,998,445
21 Aug 17	13.54000 +0.65	13.94	13.12	13.30	2,757,297
18 Aug 17	12.89000 -0.28	13.26	12.83	13.21	1,686,271
17 Aug 17	13.17000 -0.24	13.35	13.06	13.13	2,097,076
16 Aug 17	13.41000 +1.18	13.50	12.46	12.68	3,492,053
15 Aug 17	12.23000 -0.43	12.65	12.09	12.54	1,771,142
14 Aug 17	12.66000 +0.25	12.85	12.50	12.60	1,870,713
11 Aug 17	12.41000 -0.34	12.75	12.29	12.52	2,581,671
10 Aug 17	12.75000 -0.66	13.40	12.74	13.19	3,137,112
09 Aug 17	13.41000 -0.65	14.04	13.30	13.87	2,169,004
08 Aug 17	14.06000 +0.64	14.14	13.45	13.45	3,543,723
04 Aug 17	13.42000 +0.67	13.44	12.87	12.87	2,057,440
03 Aug 17	12.75000 -0.47	13.22	12.75	13.04	2,185,007
02 Aug 17	13.22000 -0.06	13.34	12.97	13.21	2,150,229
01 Aug 17	13.28000 -0.50	13.58	13.26	13.52	2,499,450
31 Jul 17	13.78000 +0.32	13.97	13.61	13.74	1,602,604
28 Jul 17	13.46000 -0.53	13.78	13.10	13.17	3,183,614
27 Jul 17	13.99000 -0.39	14.60	13.71	14.60	3,282,753
26 Jul 17	14.38000 +0.38	14.83	13.82	14.01	3,735,790
25 Jul 17	14.00000 +0.85	14.35	13.81	13.90	3,590,898
24 Jul 17	13.15000 -0.07	13.33	12.96	13.16	2,141,286
21 Jul 17	13.22000 +0.48	13.26	12.74	12.90	2,601,470
20 Jul 17	12.74000 -0.54	13.39	12.68	13.30	2,312,940
19 Jul 17	13.28000 -0.14	13.62	13.26	13.43	1,757,270
18 Jul 17	13.42000 -0.27	13.66	13.19	13.64	3,170,410
17 Jul 17	13.69000 +1.11	13.80	12.76	12.88	3,396,967
14 Jul 17	12.58000 -0.31	12.90	12.38	12.82	2,802,697
13 Jul 17	12.89000 +0.15	13.03	12.57	12.81	2,494,875
12 Jul 17	12.74000 +0.19	13.05	12.60	12.67	3,710,537
11 Jul 17	12.55000 +0.85	12.70	11.69	11.77	2,924,630
10 Jul 17	11.70000 +0.49	11.76	10.85	10.88	2,116,380
07 Jul 17	11.21000 -0.18	11.33	11.02	11.33	1,660,365
06 Jul 17	11.39000 -0.07	11.62	11.31	11.45	2,956,666
05 Jul 17	11.46000 +0.26	11.72	11.02	11.07	3,933,778
04 Jul 17	11.20000 +0.23	11.33	10.75	10.85	992,710
30 Jun 17	10.97000 +0.05	11.09	10.61	10.97	3,730,068
29 Jun 17	10.92000 +0.04	11.39	10.83	11.14	3,324,281
28 Jun 17	10.88000 +0.44	10.88	10.30	10.59	1,784,248
27 Jun 17	10.44000 +0.04	10.73	10.32	10.62	4,480,780
26 Jun 17	10.40000 -0.01	10.59	10.27	10.57	1,198,440
23 Jun 17	10.41000 +0.25	10.47	10.01	10.15	1,901,385
22 Jun 17	10.16000 +0.14	10.39	9.94	9.94	2,007,309
21 Jun 17	10.02000 +0.18	10.13	9.91	9.95	2,533,194
20 Jun 17	9.84000 -0.41	10.15	9.69	10.13	2,596,230
19 Jun 17	10.25000 +0.04	10.62	10.20	10.39	2,248,874
16 Jun 17	10.21000 -0.19	10.60	10.18	10.55	7,118,195
15 Jun 17	10.40000 -0.51	10.83	10.32	10.80	2,909,251
14 Jun 17	10.91000 -0.52	11.50	10.88	11.47	3,295,236
13 Jun 17	11.43000 -0.48	12.02	11.27	12.00	2,920,908
12 Jun 17	11.91000 -0.02	12.40	11.85	11.90	2,424,900
09 Jun 17	11.93000 +0.18	12.07	11.72	11.88	2,567,506
08 Jun 17	11.75000 +0.84	11.94	11.02	11.12	2,970,834
07 Jun 17	10.91000 +0.02	11.17	10.79	10.90	1,748,191
06 Jun 17	10.89000 -0.01	10.96	10.75	10.88	1,321,928
05 Jun 17	10.90000 +0.04	10.93	10.59	10.81	1,123,404
02 Jun 17	10.86000 -0.28	11.00	10.58	11.00	2,870,992
01 Jun 17	11.14000 -0.25	11.39	11.13	11.35	3,175,869
31 May 17	11.39000 -0.24	11.65	11.18	11.54	2,740,226
30 May 17	11.63000 -0.05	11.65	11.50	11.60	974,966
29 May 17	11.68000 -0.18	11.92	11.59	11.84	595,976
26 May 17	11.86000 -0.04	11.96	11.69	11.87	1,247,132
25 May 17	11.90000 +0.05	12.17	11.65	11.85	1,582,462
24 May 17	11.85000 -0.16	12.07	11.49	11.98	2,060,516
23 May 17	12.01000 -0.10	12.35	11.95	12.16	1,788,306
19 May 17	12.11000 +0.55	12.13	11.67	11.75	2,631,931
18 May 17	11.56000 -0.31	11.68	11.28	11.64	3,207,452
17 May 17	11.87000 -0.64	12.40	11.85	12.40	2,425,234
16 May 17	12.51000 +0.31	12.58	12.24	12.38	2,716,314
15 May 17	12.20000 -0.03	12.59	12.12	12.49	2,455,932
12 May 17	12.23000 -0.02	12.37	12.10	12.28	2,118,841
11 May 17	12.25000 +0.33	12.38	11.86	12.02	5,701,304
10 May 17	11.92000 +0.36	11.93	11.54	11.71	2,523,307
09 May 17	11.56000 -0.06	11.98	11.50	11.96	1,544,093
08 May 17	11.62000 -0.21	11.66	11.44	11.50	2,113,568
05 May 17	11.83000 +0.24	11.86	11.59	11.69	2,210,915
04 May 17	11.59000 -0.44	11.82	11.43	11.68	3,492,069
03 May 17	12.03000 -0.68	12.27	11.88	12.25	3,390,055
02 May 17	12.71000 -0.38	13.00	12.69	12.90	2,397,694
01 May 17	13.09000 +0.08	13.26	12.79	12.98	1,853,672
28 Apr 17	13.01000 +0.19	13.83	12.25	12.33	4,052,110
27 Apr 17	12.82000 -0.51	13.29	12.69	13.26	3,275,241
26 Apr 17	13.33000 -0.01	13.45	13.12	13.21	3,047,652
25 Apr 17	13.34000 +0.23	13.43	13.10	13.20	2,839,258
24 Apr 17	13.11000 +0.13	13.36	12.97	13.06	2,008,583
21 Apr 17	12.98000 -0.46	13.34	12.95	13.34	2,399,632
20 Apr 17	13.44000 +0.10	13.58	13.34	13.54	1,622,597
19 Apr 17	13.34000 -0.13	13.79	13.24	13.74	1,981,065
18 Apr 17	13.47000 -0.58	13.86	13.31	13.69	2,115,580
17 Apr 17	14.05000 -0.01	14.30	13.97	14.25	1,223,326
13 Apr 17	14.06000 -0.16	14.35	13.98	14.31	1,786,813
12 Apr 17	14.22000 -0.34	14.56	14.00	14.35	2,170,003
11 Apr 17	14.56000 -0.04	14.88	14.45	14.70	1,204,653
10 Apr 17	14.60000 +0.29	14.68	14.28	14.48	1,164,397
07 Apr 17	14.31000 -0.25	14.60	14.25	14.48	2,079,277
06 Apr 17	14.56000 +0.05	14.86	14.41	14.85	1,407,301
05 Apr 17	14.51000 +0.15	15.04	14.48	14.76	2,884,547
04 Apr 17	14.36000 +0.26	14.41	13.95	13.98	1,932,945
03 Apr 17	14.10000 -0.03	14.39	13.89	14.19	3,274,209
31 Mar 17	14.13000 -0.10	14.33	13.95	14.05	2,431,848
30 Mar 17	14.23000 +0.10	14.53	14.04	14.16	2,349,967
29 Mar 17	14.13000 +0.18	14.31	13.73	13.79	2,109,098
28 Mar 17	13.95000 +0.20	14.06	13.66	13.72	2,435,925
27 Mar 17	13.75000 +0.12	13.77	13.05	13.27	2,419,051
24 Mar 17	13.63000 -0.24	13.99	13.51	13.96	1,807,136
23 Mar 17	13.87000 +0.17	13.92	13.50	13.50	2,713,192
22 Mar 17	13.70000 +0.11	13.76	13.38	13.50	2,773,547
21 Mar 17	13.59000 -0.83	14.44	13.59	14.20	2,446,400
20 Mar 17	14.42000 +0.01	14.71	14.25	14.41	2,069,019
17 Mar 17	14.41000 -0.20	15.11	14.33	14.57	7,834,896
16 Mar 17	14.61000 +0.54	14.88	14.32	14.45	3,634,492
15 Mar 17	14.07000 +0.69	14.14	13.49	13.51	2,468,220
14 Mar 17	13.38000 -0.22	13.55	13.05	13.37	3,481,377
13 Mar 17	13.60000 -0.01	13.99	13.44	13.86	2,836,906
10 Mar 17	13.61000 +0.03	13.95	13.36	13.92	2,260,127
09 Mar 17	13.58000 -0.49	14.03	13.55	13.80	3,178,551
08 Mar 17	14.07000 -0.19	14.26	13.95	14.08	2,513,071
07 Mar 17	14.26000 -0.56	14.89	14.08	14.79	3,538,320
06 Mar 17	14.82000 -0.44	14.87	14.48	14.76	2,660,024
03 Mar 17	15.26000 +0.52	15.35	14.39	14.71	4,663,594
02 Mar 17	14.74000 -0.21	14.92	14.49	14.70	3,808,835
01 Mar 17	14.95000 +1.13	15.06	14.39	14.60	4,090,671
28 Feb 17	13.82000 -0.11	14.13	13.71	13.75	3,442,536
27 Feb 17	13.93000 -0.07	14.12	13.73	14.00	3,833,107
24 Feb 17	14.00000 -0.23	14.21	13.77	14.00	3,422,838
23 Feb 17	14.23000 -0.99	15.37	14.18	15.37	11,203,900
22 Feb 17	15.22000 -0.36	15.53	15.08	15.45	2,661,440
21 Feb 17	15.58000 +0.58	15.72	15.27	15.46	3,925,980
17 Feb 17	15.00000 -0.87	15.28	14.06	14.90	7,437,548
16 Feb 17	15.87000 -0.41	16.48	15.80	16.48	3,315,373
15 Feb 17	16.28000 -0.50	16.65	16.12	16.65	2,550,840
14 Feb 17	16.78000 -0.21	16.91	16.50	16.91	2,908,214
13 Feb 17	16.99000 +0.13	17.55	16.95	17.12	4,076,759
10 Feb 17	16.86000 +0.51	17.09	16.80	16.91	4,173,244
09 Feb 17	16.35000 +0.06	16.44	15.89	16.37	2,437,424
08 Feb 17	16.29000 +0.36	16.40	16.08	16.23	2,884,193
07 Feb 17	15.93000 -0.15	16.28	15.84	16.07	2,032,586
06 Feb 17	16.08000 +0.02	16.32	16.02	16.08	2,455,451
03 Feb 17	16.06000 -0.56	16.53	15.99	16.31	2,761,773
02 Feb 17	16.62000 -0.24	17.15	16.61	16.62	3,126,717
01 Feb 17	16.86000 +0.45	16.95	16.30	16.37	2,547,565
31 Jan 17	16.41000 +0.45	16.56	16.05	16.34	3,915,020
30 Jan 17	15.96000 -0.43	16.15	15.75	16.09	2,517,064
27 Jan 17	16.39000 -0.24	16.65	16.34	16.54	2,733,094
26 Jan 17	16.63000 -0.52	17.19	16.25	17.15	4,070,437
25 Jan 17	17.15000 -0.18	17.38	17.05	17.30	4,583,205
24 Jan 17	17.33000 +0.54	17.51	16.97	17.00	6,856,856
23 Jan 17	16.79000 -0.11	16.95	16.64	16.87	2,563,086
20 Jan 17	16.90000 +0.01	17.06	16.61	16.89	4,087,849
19 Jan 17	16.89000 +0.22	16.98	16.55	16.66	2,541,468
18 Jan 17	16.67000 -0.09	17.18	16.64	16.85	3,937,472
17 Jan 17	16.76000 +0.26	16.99	16.41	16.45	2,850,667
16 Jan 17	16.50000 -0.67	17.20	16.50	17.17	1,628,043
13 Jan 17	17.17000 +0.73	17.25	16.19	16.40	3,825,416
12 Jan 17	16.44000 -0.01	17.02	16.30	16.79	4,271,262
11 Jan 17	16.45000 +0.58	16.63	15.95	16.14	4,012,694
10 Jan 17	15.87000 +1.45	15.93	15.10	15.12	5,124,312
09 Jan 17	14.42000 -0.34	14.75	14.36	14.70	1,316,305
06 Jan 17	14.76000 -0.27	15.12	14.66	14.91	1,769,669
05 Jan 17	15.03000 +0.45	15.24	14.41	14.60	3,631,562
04 Jan 17	14.58000 +1.09	14.60	13.73	13.78	4,059,915
03 Jan 17	13.49000 +0.14	13.96	13.11	13.69	3,533,673
30 Dec 16	13.35000 -0.53	14.21	13.28	14.09	2,630,599
29 Dec 16	13.88000 -0.15	14.11	13.76	14.09	1,703,957
28 Dec 16	14.03000 +0.20	14.34	13.84	14.21	2,085,189
23 Dec 16	13.83000 -0.30	14.08	13.79	14.02	1,285,419
22 Dec 16	14.13000 -0.27	14.40	13.93	14.39	1,972,196
21 Dec 16	14.40000 -0.04	14.59	14.13	14.50	1,785,010
20 Dec 16	14.44000 +0.59	14.50	13.80	13.95	3,128,895
19 Dec 16	13.85000 -0.43	14.21	13.70	13.92	3,003,504
16 Dec 16	14.28000 -0.57	15.00	14.07	14.70	7,666,766
15 Dec 16	14.85000 +0.29	14.93	14.23	14.36	2,542,072
14 Dec 16	14.56000 -0.31	15.07	14.37	14.75	3,718,163
13 Dec 16	14.87000 -0.79	15.79	14.77	15.68	4,856,196
12 Dec 16	15.66000 +0.07	15.98	15.45	15.66	2,419,784
09 Dec 16	15.59000 -0.25	16.10	15.56	15.79	2,374,165
08 Dec 16	15.84000 +0.10	16.04	15.44	15.85	2,585,177
07 Dec 16	15.74000 +0.27	15.93	15.44	15.71	3,015,774
06 Dec 16	15.47000 -0.14	15.60	15.25	15.35	2,706,687
05 Dec 16	15.61000 +0.85	16.08	15.22	15.40	4,355,115
02 Dec 16	14.76000 +0.03	14.94	14.45	14.68	2,372,567
01 Dec 16	14.73000 -0.61	15.60	14.67	15.34	2,687,765
30 Nov 16	15.34000 +0.74	15.43	14.68	15.02	5,615,469
29 Nov 16	14.60000 -1.14	15.17	14.50	15.13	3,497,429
28 Nov 16	15.74000 -0.11	16.01	15.52	15.89	3,093,741
25 Nov 16	15.85000 -0.82	16.68	15.78	16.61	2,829,057
24 Nov 16	16.67000 +0.68	16.87	16.21	16.27	1,753,880
23 Nov 16	15.99000 +0.26	16.14	15.02	15.35	4,834,053
22 Nov 16	15.73000 +0.93	15.79	15.11	15.11	4,644,519
21 Nov 16	14.80000 +0.99	14.87	14.10	14.13	3,939,334
18 Nov 16	13.81000 -0.56	14.35	13.58	14.29	4,318,468
17 Nov 16	14.37000 +0.52	14.42	13.90	13.92	3,930,614
16 Nov 16	13.85000 -0.05	13.98	13.48	13.70	4,363,260
15 Nov 16	13.90000 +0.33	14.04	12.79	12.99	5,054,988
14 Nov 16	13.57000 -0.65	14.67	13.37	14.35	6,175,908
11 Nov 16	14.22000 -0.75	15.29	13.76	15.24	7,131,697
10 Nov 16	14.97000 +0.60	15.74	14.83	14.95	11,022,440
09 Nov 16	14.37000 +0.71	14.70	14.04	14.25	7,795,967
08 Nov 16	13.66000 +1.06	14.09	12.61	12.72	6,450,707
07 Nov 16	12.60000 +0.50	12.84	12.48	12.55	4,016,486
04 Nov 16	12.10000 +0.17	12.55	11.76	11.94	3,885,079
03 Nov 16	11.93000 +0.01	12.20	11.87	11.97	2,565,346
02 Nov 16	11.92000 -0.51	12.52	11.74	12.40	3,843,215
01 Nov 16	12.43000 -0.31	12.96	12.15	12.89	6,217,819
31 Oct 16	12.74000 +0.50	12.83	12.28	12.41	5,018,159
28 Oct 16	12.24000 +0.14	12.69	11.89	11.91	5,986,090
27 Oct 16	12.10000 -0.11	12.34	11.93	12.30	3,644,228
26 Oct 16	12.21000 +0.06	12.37	11.93	12.15	3,723,786
25 Oct 16	12.15000 +0.36	12.53	11.97	11.99	5,707,753
24 Oct 16	11.79000 +0.09	11.88	11.51	11.85	2,530,612
21 Oct 16	11.70000 +0.16	11.87	11.36	11.41	3,457,899
20 Oct 16	11.54000 -0.08	11.67	11.23	11.50	3,676,369
19 Oct 16	11.62000 +0.00	11.63	11.31	11.60	3,728,509
18 Oct 16	11.62000 +1.03	11.64	10.68	10.75	5,870,628
17 Oct 16	10.59000 -0.06	10.76	10.54	10.70	2,029,111
14 Oct 16	10.65000 +0.04	10.80	10.49	10.62	2,445,303
13 Oct 16	10.61000 -0.12	10.64	10.05	10.30	4,185,354
12 Oct 16	10.73000 +0.05	10.82	10.62	10.70	2,217,691
11 Oct 16	10.68000 +0.17	10.77	10.55	10.70	2,630,494
07 Oct 16	10.51000 -0.05	10.78	10.27	10.77	2,884,597
06 Oct 16	10.56000 +0.08	10.78	10.44	10.52	3,600,262
05 Oct 16	10.48000 +0.38	10.65	10.17	10.22	3,554,592
04 Oct 16	10.10000 -0.64	10.75	10.08	10.74	3,528,480
03 Oct 16	10.74000 -0.12	11.03	10.60	10.78	2,669,111
30 Sep 16	10.86000 +0.05	11.04	10.70	10.92	2,965,644
29 Sep 16	10.81000 +0.02	11.01	10.71	10.79	2,187,490
28 Sep 16	10.79000 +0.24	10.94	10.51	10.80	2,978,578
27 Sep 16	10.55000 -0.13	10.76	10.25	10.40	3,477,718
26 Sep 16	10.68000 -0.22	10.92	10.63	10.78	2,347,892
23 Sep 16	10.90000 -0.13	11.24	10.57	10.95	3,881,410
22 Sep 16	11.03000 +0.52	11.14	10.80	10.85	4,367,261
21 Sep 16	10.51000 +0.27	10.60	10.27	10.37	2,904,276
20 Sep 16	10.24000 -0.30	10.65	10.21	10.65	2,711,508
19 Sep 16	10.54000 -0.03	10.70	10.38	10.70	2,117,199
16 Sep 16	10.57000 +0.17	10.68	10.27	10.35	5,645,748
15 Sep 16	10.40000 -0.02	10.70	10.21	10.55	4,889,076
14 Sep 16	10.42000 +0.31	10.75	10.27	10.29	5,620,517
13 Sep 16	10.11000 -0.71	10.75	10.04	10.71	4,623,389
12 Sep 16	10.82000 +0.22	10.92	10.08	10.28	4,882,009
09 Sep 16	10.60000 -0.45	10.85	10.17	10.84	5,156,312
08 Sep 16	11.05000 +0.50	11.13	10.48	10.55	4,907,981
07 Sep 16	10.55000 +0.22	10.55	10.19	10.30	3,330,417
06 Sep 16	10.33000 +0.17	10.44	10.06	10.39	3,790,111
02 Sep 16	10.16000 +0.11	10.53	10.03	10.32	4,279,797
01 Sep 16	10.05000 +0.11	10.29	9.82	9.99	4,950,534
31 Aug 16	9.94000 -0.15	10.08	9.63	10.00	6,470,489
30 Aug 16	10.09000 -0.69	10.86	9.90	10.86	4,781,284
29 Aug 16	10.78000 +0.02	10.83	10.46	10.61	3,915,375
26 Aug 16	10.76000 -0.08	11.37	10.66	11.08	5,589,511
25 Aug 16	10.84000 -0.24	11.13	10.72	11.00	5,622,372
24 Aug 16	11.08000 -0.97	11.94	10.96	11.89	6,655,519
23 Aug 16	12.05000 +0.11	12.23	11.98	12.01	3,549,401
22 Aug 16	11.94000 -0.10	11.97	11.50	11.66	3,499,269
19 Aug 16	12.04000 -0.13	12.10	11.88	12.10	2,411,380
18 Aug 16	12.17000 +0.22	12.34	12.09	12.15	3,302,471
17 Aug 16	11.95000 -0.15	12.10	11.81	11.93	3,412,689
16 Aug 16	12.10000 +0.11	12.15	11.92	12.06	3,115,645
15 Aug 16	11.99000 +0.32	12.00	11.73	11.75	3,227,161
12 Aug 16	11.67000 -0.38	11.87	11.59	11.85	4,336,143
11 Aug 16	12.05000 +0.02	12.16	11.91	12.09	3,098,938
10 Aug 16	12.03000 +0.22	12.25	11.97	12.20	4,287,641
09 Aug 16	11.81000 -0.11	12.03	11.73	12.03	3,426,951
08 Aug 16	11.92000 +0.45	12.26	11.52	11.70	5,372,358
05 Aug 16	11.47000 +0.00	11.57	11.27	11.41	4,326,023
04 Aug 16	11.47000 +0.18	11.62	10.99	11.00	4,736,840
03 Aug 16	11.29000 +0.02	11.31	10.86	11.10	4,323,926
02 Aug 16	11.27000 -0.02	11.44	11.20	11.25	5,149,207
29 Jul 16	11.29000 -0.06	11.44	11.08	11.38	5,084,770
28 Jul 16	11.35000 +0.95	11.45	10.90	11.03	14,051,590
27 Jul 16	10.40000 -0.08	10.62	9.96	10.49	5,592,254
26 Jul 16	10.48000 +0.45	10.59	9.85	9.91	5,737,183
25 Jul 16	10.03000 +0.04	10.08	9.65	10.08	3,795,104
22 Jul 16	9.99000 -0.05	10.14	9.73	10.05	3,905,879
21 Jul 16	10.04000 +0.04	10.63	9.93	10.10	7,173,111
20 Jul 16	10.00000 +0.02	10.25	9.53	9.86	5,871,195
19 Jul 16	9.98000 -0.43	10.45	9.97	10.44	5,136,059
18 Jul 16	10.41000 +0.20	10.43	9.91	10.07	5,191,189
15 Jul 16	10.21000 -0.69	10.92	10.02	10.88	6,001,506
14 Jul 16	10.90000 -0.01	11.25	10.77	11.25	4,319,516
13 Jul 16	10.91000 +0.13	11.30	10.75	11.18	7,933,781
12 Jul 16	10.78000 +1.03	10.81	10.09	10.09	8,672,586
11 Jul 16	9.75000 +0.46	9.89	9.62	9.71	7,193,655
08 Jul 16	9.29000 +0.08	9.57	9.25	9.31	5,044,817
07 Jul 16	9.21000 +0.08	9.39	9.14	9.27	7,994,496
06 Jul 16	9.13000 -0.28	9.27	9.04	9.21	8,775,243
05 Jul 16	9.41000 -0.46	9.79	9.32	9.70	7,591,920
04 Jul 16	9.87000 +0.80	10.02	9.52	9.54	6,129,835
30 Jun 16	9.07000 -0.17	9.31	8.97	9.18	8,283,049
29 Jun 16	9.24000 +0.35	9.32	9.00	9.09	7,174,665
28 Jun 16	8.89000 +0.65	8.91	8.57	8.73	8,280,100
27 Jun 16	8.24000 -0.61	8.89	8.11	8.73	6,440,100
24 Jun 16	8.85000 -0.98	9.28	8.37	8.50	8,949,768
23 Jun 16	9.83000 +0.49	9.95	9.45	9.50	5,062,012
22 Jun 16	9.34000 +0.19	9.48	9.13	9.30	4,184,104
21 Jun 16	9.15000 -0.12	9.25	8.82	9.25	4,099,689
20 Jun 16	9.27000 +0.50	9.32	8.99	9.21	6,079,993
17 Jun 16	8.77000 +0.27	8.86	8.45	8.50	9,769,371
16 Jun 16	8.50000 -0.14	8.57	8.11	8.23	5,839,432
15 Jun 16	8.64000 +0.47	8.83	8.42	8.54	7,943,393
14 Jun 16	8.17000 -0.60	8.76	7.77	8.64	8,857,887
13 Jun 16	8.77000 +0.14	8.95	8.53	8.53	4,841,821
10 Jun 16	8.63000 -0.55	8.91	8.58	8.86	7,015,355
09 Jun 16	9.18000 -0.77	9.63	9.08	9.53	8,689,177
08 Jun 16	9.95000 +0.27	10.34	9.90	9.99	9,092,283
07 Jun 16	9.68000 -0.38	9.93	9.41	9.55	9,026,721
06 Jun 16	10.06000 +0.91	10.20	9.39	9.39	8,401,233
03 Jun 16	9.15000 +0.55	9.24	8.95	8.95	7,657,561
02 Jun 16	8.60000 -0.06	8.66	8.31	8.43	4,820,275
01 Jun 16	8.66000 +0.06	8.70	8.19	8.49	6,808,904
31 May 16	8.60000 -0.20	9.17	8.60	8.87	8,020,300
30 May 16	8.80000 -0.12	8.85	8.72	8.82	1,374,893
27 May 16	8.92000 +0.20	9.01	8.59	8.72	6,164,819
26 May 16	8.72000 +0.11	9.03	8.63	8.86	7,413,726
25 May 16	8.61000 +0.38	8.70	8.32	8.54	5,936,249
24 May 16	8.23000 -0.39	8.88	8.18	8.75	5,244,680
20 May 16	8.62000 +0.00	9.04	8.61	8.86	5,879,619
19 May 16	8.62000 -0.11	8.82	8.09	8.32	8,259,626
18 May 16	8.73000 -0.49	9.13	8.51	8.70	9,973,276
17 May 16	9.22000 +0.52	9.25	8.41	8.72	7,400,044
16 May 16	8.70000 +0.32	9.04	8.59	8.60	5,651,833
13 May 16	8.38000 -0.36	8.74	8.24	8.70	6,454,629
12 May 16	8.74000 -0.49	9.49	8.55	9.41	8,473,499
11 May 16	9.23000 +0.70	9.34	8.82	9.05	8,939,883
10 May 16	8.53000 +0.55	8.59	7.95	8.10	7,512,186
09 May 16	7.98000 -1.33	8.68	7.97	8.67	8,094,624
06 May 16	9.31000 +0.07	9.96	9.01	9.05	8,386,231
05 May 16	9.24000 -0.05	9.53	8.96	9.39	8,377,872
04 May 16	9.29000 -0.81	10.10	9.18	9.82	7,495,599
03 May 16	10.10000 -0.54	10.30	9.82	10.15	9,475,752
02 May 16	10.64000 -0.05	11.36	10.35	11.36	9,041,323
29 Apr 16	10.69000 +1.53	11.58	9.95	9.98	18,511,100
28 Apr 16	9.16000 -0.16	9.78	9.01	9.42	10,604,600
27 Apr 16	9.32000 +0.69	9.49	8.57	8.62	7,866,225
26 Apr 16	8.63000 +0.16	8.81	8.16	8.47	6,714,213
25 Apr 16	8.47000 -0.29	8.81	8.33	8.70	5,912,662
22 Apr 16	8.76000 +0.16	9.23	8.64	8.77	9,854,924
21 Apr 16	8.60000 -0.29	9.36	8.55	9.26	12,570,330
20 Apr 16	8.89000 +0.06	9.12	8.68	8.72	11,632,680
19 Apr 16	8.83000 +1.20	8.84	7.79	7.80	12,397,450
18 Apr 16	7.63000 +0.49	7.70	7.00	7.00	7,000,443
15 Apr 16	7.14000 -0.04	7.35	6.80	6.86	5,201,648
14 Apr 16	7.18000 +0.04	7.40	6.89	7.36	5,681,847
13 Apr 16	7.14000 -0.05	7.84	7.00	7.52	8,231,265
12 Apr 16	7.19000 +0.70	7.27	6.69	6.69	11,969,270
11 Apr 16	6.49000 +0.21	6.73	6.42	6.60	4,462,081
08 Apr 16	6.28000 +0.74	6.45	5.63	5.74	9,665,487
07 Apr 16	5.54000 -0.88	6.22	5.38	6.09	10,321,160
06 Apr 16	6.42000 -0.02	6.60	6.28	6.50	4,419,807
05 Apr 16	6.44000 +0.03	6.58	6.14	6.29	5,196,637
04 Apr 16	6.41000 -0.40	6.99	6.30	6.78	4,789,515
01 Apr 16	6.81000 -0.03	6.92	6.42	6.52	3,721,104
31 Mar 16	6.84000 +0.09	7.03	6.70	6.79	4,333,085
30 Mar 16	6.75000 -0.16	7.23	6.70	7.00	6,329,641
29 Mar 16	6.91000 +0.12	6.96	6.32	6.36	5,336,922
28 Mar 16	6.79000 -0.20	7.06	6.50	7.02	4,959,289
24 Mar 16	6.99000 +0.07	7.15	6.41	6.55	6,450,631
23 Mar 16	6.92000 -1.35	8.09	6.69	8.08	11,829,290
22 Mar 16	8.27000 -0.13	8.44	8.14	8.21	5,365,120
21 Mar 16	8.40000 +0.01	8.53	8.22	8.48	6,569,513
18 Mar 16	8.39000 +0.18	8.63	8.17	8.33	16,546,051
17 Mar 16	8.21000 -0.26	8.87	8.11	8.80	11,435,260
16 Mar 16	8.47000 +0.82	8.51	7.53	7.81	10,960,810
15 Mar 16	7.65000 -0.35	7.78	7.27	7.44	9,564,572
14 Mar 16	8.00000 +0.63	8.10	7.04	7.22	8,762,753
11 Mar 16	7.37000 +0.28	7.57	7.12	7.32	9,470,532
10 Mar 16	7.09000 +0.83	7.24	6.63	6.89	13,593,970
09 Mar 16	6.26000 +0.14	6.42	5.84	6.31	10,540,480
08 Mar 16	6.12000 -1.17	6.73	5.77	6.68	17,299,000
07 Mar 16	7.29000 +0.25	7.65	7.12	7.16	12,998,590
04 Mar 16	7.04000 +0.40	7.62	6.91	6.97	21,950,350
03 Mar 16	6.64000 +0.02	7.39	6.27	6.50	21,404,600
02 Mar 16	6.62000 +1.43	6.71	5.32	5.40	20,482,188
01 Mar 16	5.19000 +0.26	5.27	4.89	5.01	7,342,727
29 Feb 16	4.93000 +0.07	5.04	4.83	4.91	5,488,149
26 Feb 16	4.86000 +0.26	5.12	4.81	5.09	7,773,994
25 Feb 16	4.60000 +0.13	4.63	4.20	4.36	7,252,682
24 Feb 16	4.47000 +0.13	4.49	3.86	4.00	10,406,850
23 Feb 16	4.34000 -0.36	4.85	4.34	4.66	6,704,638
22 Feb 16	4.70000 +0.12	5.30	4.59	5.05	12,987,080
19 Feb 16	4.58000 +0.22	4.84	4.36	4.64	11,595,720
18 Feb 16	4.36000 -0.55	4.77	4.06	4.63	14,123,530
17 Feb 16	4.91000 +1.00	4.96	4.20	4.25	12,003,560
16 Feb 16	3.91000 +0.62	4.02	3.38	3.59	9,461,521
12 Feb 16	3.29000 +0.35	3.35	3.14	3.21	6,958,537
11 Feb 16	2.94000 +0.02	2.94	2.71	2.80	5,914,884
10 Feb 16	2.92000 -0.37	3.33	2.89	3.31	7,892,760
09 Feb 16	3.29000 -0.40	3.43	3.13	3.32	8,097,388
08 Feb 16	3.69000 -0.24	3.98	3.65	3.75	5,084,261
05 Feb 16	3.93000 -0.12	3.99	3.60	3.75	9,952,663
04 Feb 16	4.05000 +1.03	4.07	3.15	3.15	16,177,950
03 Feb 16	3.02000 +0.36	3.06	2.71	2.80	10,579,120
02 Feb 16	2.66000 -0.39	3.02	2.61	3.00	7,963,845
01 Feb 16	3.05000 +0.02	3.24	2.88	2.90	9,020,869
29 Jan 16	3.03000 +0.42	3.03	2.60	2.69	10,837,290
28 Jan 16	2.61000 +0.01	2.81	2.47	2.70	9,441,791
27 Jan 16	2.60000 +0.10	2.76	2.36	2.45	12,333,900
26 Jan 16	2.50000 +0.01	2.75	2.45	2.73	7,525,903
25 Jan 16	2.49000 -0.09	2.67	2.46	2.59	5,260,859
22 Jan 16	2.58000 -0.14	3.25	2.53	3.10	11,275,470
21 Jan 16	2.72000 +0.00	3.24	2.66	2.82	14,228,860
20 Jan 16	2.72000 -0.13	3.01	2.15	2.65	15,765,840
19 Jan 16	2.85000 -0.25	3.50	2.71	3.41	6,539,189
18 Jan 16	3.10000 +0.01	3.30	3.05	3.15	2,982,040
15 Jan 16	3.09000 -0.29	3.14	2.87	3.03	8,289,034
14 Jan 16	3.38000 +0.06	3.48	3.25	3.47	10,367,220
13 Jan 16	3.32000 -0.18	3.92	3.28	3.85	9,931,055
12 Jan 16	3.50000 -0.34	3.97	3.10	3.97	10,527,050
11 Jan 16	3.84000 -0.40	4.14	3.71	4.11	7,381,928
08 Jan 16	4.24000 -0.14	4.56	4.24	4.51	3,045,440
07 Jan 16	4.38000 -0.39	4.55	4.12	4.40	8,142,420
06 Jan 16	4.77000 -0.49	5.08	4.71	4.98	5,971,298
05 Jan 16	5.26000 +0.15	5.37	5.09	5.10	3,837,394
04 Jan 16	5.11000 -0.07	5.17	4.70	4.78	5,149,502
31 Dec 15	5.18000 -0.02	5.28	5.07	5.16	2,446,136
30 Dec 15	5.20000 -0.32	5.49	5.16	5.38	2,937,129
29 Dec 15	5.52000 -0.29	5.68	5.37	5.64	3,915,399
24 Dec 15	5.81000 -0.19	6.04	5.52	5.93	3,045,402
23 Dec 15	6.00000 +0.88	6.20	5.25	5.32	14,746,120
22 Dec 15	5.12000 +0.31	5.24	4.66	4.76	6,267,706
21 Dec 15	4.81000 +0.21	4.97	4.52	4.70	6,803,802
18 Dec 15	4.60000 +0.73	4.64	4.01	4.11	15,601,350
17 Dec 15	3.87000 -0.16	4.02	3.75	3.89	7,309,108
16 Dec 15	4.03000 +0.25	4.10	3.83	3.89	10,745,350
15 Dec 15	3.78000 -0.15	4.12	3.78	4.00	6,647,130
14 Dec 15	3.93000 -0.51	4.59	3.82	4.45	8,108,800
11 Dec 15	4.44000 -0.50	4.89	4.38	4.85	6,645,648
10 Dec 15	4.94000 +0.18	4.98	4.62	4.70	7,355,651
09 Dec 15	4.76000 +0.36	4.84	4.40	4.67	7,943,327
08 Dec 15	4.40000 -0.01	4.49	4.03	4.25	7,055,778
07 Dec 15	4.41000 -0.55	4.90	4.35	4.90	5,521,094
04 Dec 15	4.96000 -0.02	5.07	4.81	5.02	4,787,151
03 Dec 15	4.98000 -0.03	5.18	4.92	4.97	5,758,663
02 Dec 15	5.01000 -0.10	5.21	4.90	5.06	7,305,413
01 Dec 15	5.11000 +0.25	5.14	4.89	5.00	5,837,723
30 Nov 15	4.86000 +0.06	4.90	4.76	4.80	5,253,919
27 Nov 15	4.80000 -0.32	4.97	4.74	4.92	2,189,757
26 Nov 15	5.12000 +0.31	5.19	4.96	5.02	1,835,692
25 Nov 15	4.81000 -0.08	5.10	4.75	4.85	4,317,340
24 Nov 15	4.89000 +0.35	4.97	4.64	4.66	5,191,299
23 Nov 15	4.54000 -0.28	4.73	4.41	4.68	3,596,783
20 Nov 15	4.82000 -0.45	5.46	4.80	5.35	4,815,538
19 Nov 15	5.27000 +0.03	5.34	5.20	5.25	2,119,549
18 Nov 15	5.24000 +0.14	5.39	5.11	5.16	3,798,582
17 Nov 15	5.10000 +0.12	5.29	4.92	5.02	4,802,426
16 Nov 15	4.98000 -0.24	5.25	4.90	5.12	5,144,959
13 Nov 15	5.22000 -0.04	5.41	5.10	5.28	4,109,668
12 Nov 15	5.26000 -0.43	5.46	4.88	5.08	7,357,401
11 Nov 15	5.69000 -0.52	6.37	5.69	6.35	3,690,615
10 Nov 15	6.21000 -0.44	6.95	6.20	6.83	4,951,913
09 Nov 15	6.65000 -0.21	7.01	6.30	6.77	3,151,756
06 Nov 15	6.86000 -0.27	6.97	6.71	6.77	2,713,727
05 Nov 15	7.13000 -0.52	7.31	6.74	7.30	6,860,084
04 Nov 15	7.65000 +0.28	8.25	7.55	7.62	11,814,970
03 Nov 15	7.37000 +0.13	7.48	6.84	6.90	3,646,440
02 Nov 15	7.24000 +0.26	7.30	6.86	6.95	3,034,758
30 Oct 15	6.98000 +0.32	7.10	6.66	6.80	3,393,821
29 Oct 15	6.66000 -0.80	7.39	6.63	7.32	5,134,045
28 Oct 15	7.46000 -0.10	7.90	7.30	7.55	5,112,363
27 Oct 15	7.56000 +0.02	7.68	7.26	7.43	3,836,365
26 Oct 15	7.54000 -0.13	7.75	7.46	7.74	4,167,175
23 Oct 15	7.67000 +0.19	8.22	7.45	7.77	7,867,797
22 Oct 15	7.48000 +0.28	7.70	7.21	7.21	7,312,766
21 Oct 15	7.20000 +0.28	7.23	6.74	6.82	3,475,593
20 Oct 15	6.92000 +0.09	7.43	6.74	6.75	5,072,308
19 Oct 15	6.83000 -0.68	7.39	6.54	7.29	5,352,051
16 Oct 15	7.51000 -0.30	7.82	7.51	7.81	3,902,421
15 Oct 15	7.81000 +0.30	7.99	7.49	7.62	5,915,860
14 Oct 15	7.51000 -0.26	7.89	7.48	7.83	7,053,848
13 Oct 15	7.77000 -0.86	8.03	7.66	7.91	8,325,796
09 Oct 15	8.63000 +0.07	10.33	8.57	9.80	9,884,974
08 Oct 15	8.56000 -0.29	8.60	7.90	8.37	7,924,403
07 Oct 15	8.85000 +1.36	8.93	8.05	8.07	10,535,610
06 Oct 15	7.49000 +1.30	7.54	6.81	6.81	12,536,470
05 Oct 15	6.19000 +0.96	6.45	5.47	5.49	8,229,552
02 Oct 15	5.23000 +0.34	5.29	4.71	4.79	5,328,784
01 Oct 15	4.89000 +0.00	5.29	4.85	5.05	5,032,386
30 Sep 15	4.89000 +0.24	5.29	4.79	5.01	8,229,154
29 Sep 15	4.65000 +0.00	5.08	4.58	4.85	6,968,804
28 Sep 15	4.65000 -0.82	5.11	4.52	5.11	7,418,805
25 Sep 15	5.47000 -0.07	5.62	5.35	5.55	5,639,374
24 Sep 15	5.54000 -0.01	5.67	5.23	5.40	8,973,739
23 Sep 15	5.55000 -0.24	5.84	5.50	5.79	4,696,024
22 Sep 15	5.79000 -0.51	5.93	5.53	5.82	7,653,561
21 Sep 15	6.30000 -0.65	6.95	6.13	6.94	4,540,665
18 Sep 15	6.95000 -0.64	7.40	6.85	7.40	9,442,016
17 Sep 15	7.59000 +0.06	7.84	7.37	7.50	6,005,611
16 Sep 15	7.53000 +0.45	7.60	7.15	7.26	4,511,009
15 Sep 15	7.08000 -0.04	7.37	7.00	7.04	2,213,665
14 Sep 15	7.12000 -0.63	7.70	6.98	7.54	3,178,152
11 Sep 15	7.75000 +0.07	7.88	7.43	7.48	5,744,466
10 Sep 15	7.68000 +0.48	7.72	7.25	7.25	5,618,299
09 Sep 15	7.20000 -0.42	8.02	7.19	7.93	7,780,155
08 Sep 15	7.62000 +1.42	7.67	6.90	6.99	8,410,362
04 Sep 15	6.20000 -0.42	6.45	6.12	6.42	4,757,543
03 Sep 15	6.62000 +0.22	7.35	6.58	6.75	6,126,778
02 Sep 15	6.40000 +0.26	6.47	6.05	6.45	3,986,803
01 Sep 15	6.14000 -0.72	6.55	6.11	6.51	4,964,101
31 Aug 15	6.86000 -0.19	7.03	6.46	6.85	5,695,893
28 Aug 15	7.05000 +0.18	7.24	6.60	6.80	8,818,666
27 Aug 15	6.87000 +0.85	7.07	6.14	6.28	10,865,840
26 Aug 15	6.02000 -0.58	6.80	5.83	6.72	5,958,271
25 Aug 15	6.60000 +0.10	7.20	6.56	7.06	3,854,266
24 Aug 15	6.50000 -0.29	6.73	5.75	6.14	7,411,352
21 Aug 15	6.79000 -0.54	7.48	6.78	7.20	5,004,552
20 Aug 15	7.33000 -0.30	8.39	7.33	7.87	7,409,040
19 Aug 15	7.63000 -0.02	7.84	7.22	7.32	6,613,044
18 Aug 15	7.65000 -0.82	8.46	7.26	8.18	7,874,653
17 Aug 15	8.47000 -0.43	8.73	8.07	8.73	4,270,243
14 Aug 15	8.90000 -0.41	9.37	8.73	9.21	2,906,801
13 Aug 15	9.31000 -0.40	9.89	9.14	9.89	3,079,460
12 Aug 15	9.71000 -0.05	9.85	9.43	9.66	2,686,632
11 Aug 15	9.76000 -0.82	9.87	9.35	9.77	3,700,633
10 Aug 15	10.58000 +0.66	10.58	9.88	10.22	3,146,109
07 Aug 15	9.92000 -0.36	10.41	9.76	10.16	3,589,066
06 Aug 15	10.28000 +0.79	10.34	9.27	9.27	5,495,076
05 Aug 15	9.49000 -0.64	10.64	9.39	10.33	5,265,335
04 Aug 15	10.13000 -0.32	10.25	9.81	10.17	3,751,511
31 Jul 15	10.45000 +0.33	10.57	10.10	10.30	5,130,668
30 Jul 15	10.12000 -1.18	10.90	9.71	10.87	7,788,283
29 Jul 15	11.30000 +0.24	11.37	10.95	11.26	5,234,244
28 Jul 15	11.06000 -0.50	11.43	10.73	11.41	6,408,229
27 Jul 15	11.56000 -0.45	12.02	10.91	11.53	3,675,939
24 Jul 15	12.01000 -0.28	12.15	11.53	12.00	4,369,751
23 Jul 15	12.29000 -1.08	13.41	12.29	13.41	5,094,446
22 Jul 15	13.37000 -0.62	13.82	13.01	13.82	2,798,953
21 Jul 15	13.99000 +0.09	14.52	13.88	14.21	2,875,259
20 Jul 15	13.90000 -0.31	14.35	13.72	13.97	2,128,271
17 Jul 15	14.21000 -0.46	14.77	14.05	14.31	2,982,600
16 Jul 15	14.67000 -0.95	15.80	13.97	15.73	7,873,253
15 Jul 15	15.62000 -0.40	16.16	15.59	16.00	4,016,691
14 Jul 15	16.02000 -0.41	16.33	15.92	16.22	2,308,543
13 Jul 15	16.43000 +0.85	16.48	15.44	15.50	2,263,395
10 Jul 15	15.58000 +0.17	15.80	15.28	15.58	1,551,614
09 Jul 15	15.41000 +0.68	15.83	14.97	15.58	3,315,221
08 Jul 15	14.73000 -0.29	15.78	14.47	15.16	6,770,742
07 Jul 15	15.02000 -0.82	15.50	13.77	15.48	6,041,865
06 Jul 15	15.84000 -0.54	16.16	15.02	15.50	3,589,817
03 Jul 15	16.38000 +0.06	16.50	16.07	16.08	486,968
02 Jul 15	16.32000 -0.01	16.75	15.89	16.38	1,892,508
30 Jun 15	16.33000 -0.54	16.91	16.32	16.89	2,093,588
29 Jun 15	16.87000 -0.23	17.19	16.79	16.79	1,762,580
26 Jun 15	17.10000 -0.18	17.46	16.83	17.40	2,485,342
25 Jun 15	17.28000 -0.86	18.10	17.13	18.10	3,204,368
24 Jun 15	18.14000 +0.55	18.51	17.76	17.86	2,954,271
23 Jun 15	17.59000 +0.67	17.64	16.94	17.10	2,024,697
22 Jun 15	16.92000 +0.11	17.17	16.65	16.67	1,667,611
19 Jun 15	16.81000 -0.58	17.30	16.76	17.16	8,216,929
18 Jun 15	17.39000 -0.08	17.73	17.22	17.61	1,286,514
17 Jun 15	17.47000 +0.18	17.50	17.12	17.18	1,347,405
16 Jun 15	17.29000 +0.07	17.36	16.87	17.28	1,992,799
15 Jun 15	17.22000 -0.25	17.44	17.04	17.25	992,896
12 Jun 15	17.47000 +0.39	17.59	17.03	17.21	2,116,079
11 Jun 15	17.08000 -0.62	17.64	16.98	17.56	1,895,617
10 Jun 15	17.70000 -0.17	18.56	17.66	18.01	2,901,582
09 Jun 15	17.87000 +0.94	17.96	17.21	17.43	2,040,896
08 Jun 15	16.93000 -0.36	17.26	16.58	17.12	2,569,021
05 Jun 15	17.29000 -0.04	17.74	17.28	17.44	9,890,438
04 Jun 15	17.33000 -0.64	18.00	17.18	17.76	4,478,785
03 Jun 15	17.97000 +0.87	18.00	17.05	17.25	6,739,354
02 Jun 15	17.10000 +0.81	17.49	16.37	16.43	2,738,605
01 Jun 15	16.29000 +0.21	16.30	15.98	16.15	1,969,506
29 May 15	16.08000 -0.15	16.34	15.93	16.22	2,279,224
28 May 15	16.23000 -0.10	16.25	15.94	16.25	1,029,381
27 May 15	16.33000 +0.17	16.46	16.13	16.19	1,156,482
26 May 15	16.16000 -0.19	16.50	15.90	16.19	1,867,834
25 May 15	16.35000 -0.10	16.49	16.14	16.49	392,133
22 May 15	16.45000 +0.19	16.73	16.33	16.40	3,866,146
21 May 15	16.26000 -0.99	16.60	16.25	16.25	5,089,408
20 May 15	17.25000 -0.20	17.88	17.15	17.55	1,117,599
19 May 15	17.45000 -1.19	18.45	17.34	18.45	2,231,729
15 May 15	18.64000 +0.20	18.69	18.22	18.49	2,200,981
14 May 15	18.44000 +0.35	18.54	18.16	18.28	1,815,030
13 May 15	18.09000 -0.32	18.57	17.77	18.57	1,628,499
12 May 15	18.41000 +0.37	18.55	17.67	17.68	2,884,959
11 May 15	18.04000 -0.22	18.60	17.87	18.17	1,766,136
08 May 15	18.26000 -0.24	18.68	18.26	18.42	2,237,330
07 May 15	18.50000 +0.29	18.50	17.60	17.70	2,219,330
06 May 15	18.21000 -0.14	18.22	17.23	18.20	2,554,769
05 May 15	18.35000 -0.48	19.02	18.29	18.71	2,501,661
04 May 15	18.83000 -0.69	19.40	18.55	19.40	2,499,984
01 May 15	19.52000 +1.04	19.83	18.57	18.73	3,885,481
30 Apr 15	18.48000 +0.18	18.65	17.70	18.32	5,673,785
29 Apr 15	18.30000 -0.15	18.44	18.03	18.19	1,217,731
28 Apr 15	18.45000 -0.25	18.61	18.35	18.47	2,603,264
27 Apr 15	18.70000 +1.16	18.75	17.67	17.74	3,190,146
24 Apr 15	17.54000 +0.99	17.61	17.00	17.02	1,917,962
23 Apr 15	16.55000 +0.50	16.60	16.03	16.10	1,651,933
22 Apr 15	16.05000 -0.04	16.18	15.79	15.83	1,280,956
21 Apr 15	16.09000 -0.53	16.63	16.00	16.63	2,245,692
20 Apr 15	16.62000 +1.07	16.71	15.32	15.33	2,252,409
17 Apr 15	15.55000 -0.45	16.05	15.37	15.88	1,741,129
16 Apr 15	16.00000 -0.18	16.50	15.89	16.20	2,108,311
15 Apr 15	16.18000 +0.32	16.40	15.97	16.01	2,342,191
14 Apr 15	15.86000 +0.18	16.12	15.65	16.00	2,114,450
13 Apr 15	15.68000 -0.51	16.05	15.47	16.04	2,285,662
10 Apr 15	16.19000 -0.44	16.79	16.02	16.48	1,718,542
09 Apr 15	16.63000 -0.18	17.10	16.23	16.96	1,991,811
08 Apr 15	16.81000 +0.32	17.21	16.55	16.55	2,012,987
07 Apr 15	16.49000 +0.36	16.59	16.15	16.15	1,389,347
06 Apr 15	16.13000 +0.01	16.40	16.00	16.38	943,329
02 Apr 15	16.12000 +0.43	16.16	15.35	15.53	2,395,135
01 Apr 15	15.69000 +0.34	15.75	15.32	15.51	2,227,416
31 Mar 15	15.35000 +0.10	15.41	14.95	15.18	2,343,166
30 Mar 15	15.25000 +0.45	15.64	14.55	14.68	2,410,690
27 Mar 15	14.80000 -0.19	15.38	14.22	14.71	2,065,569
26 Mar 15	14.99000 +0.09	15.81	14.90	15.11	3,458,499
25 Mar 15	14.90000 -0.48	15.70	14.87	15.30	1,775,419
24 Mar 15	15.38000 -0.26	15.69	15.11	15.21	1,336,026
23 Mar 15	15.64000 +0.63	15.79	15.05	15.25	1,647,437
20 Mar 15	15.01000 +1.42	16.00	14.06	14.06	5,240,316
19 Mar 15	13.59000 +0.02	14.05	13.39	13.50	1,943,638
18 Mar 15	13.57000 -0.29	13.76	12.98	13.48	2,923,262
17 Mar 15	13.86000 +0.09	13.90	13.44	13.52	1,744,637
16 Mar 15	13.77000 -0.09	13.97	13.52	13.63	1,361,879
13 Mar 15	13.86000 +0.05	13.98	13.46	13.54	1,389,327
12 Mar 15	13.81000 +0.07	14.45	13.68	14.21	2,145,815
11 Mar 15	13.74000 -0.49	14.15	13.51	14.15	2,239,894
10 Mar 15	14.23000 -1.07	14.77	14.16	14.77	2,154,746
09 Mar 15	15.30000 +0.25	15.49	15.04	15.20	1,832,567
06 Mar 15	15.05000 -0.32	15.25	14.96	15.20	4,027,510
05 Mar 15	15.37000 +0.02	15.66	15.37	15.62	1,415,436
04 Mar 15	15.35000 -0.12	15.83	15.15	15.28	3,634,962
03 Mar 15	15.47000 -0.29	15.84	15.20	15.84	3,006,459
02 Mar 15	15.76000 -0.09	16.43	15.57	16.28	1,955,107
27 Feb 15	15.85000 +0.06	16.04	15.53	15.56	3,324,332
26 Feb 15	15.79000 +0.67	16.09	15.41	15.55	3,399,886
25 Feb 15	15.12000 -0.09	15.20	14.86	15.09	2,407,991
24 Feb 15	15.21000 +1.09	15.29	14.27	14.49	3,016,126
23 Feb 15	14.12000 +0.13	14.18	13.77	13.99	1,926,443
20 Feb 15	13.99000 +0.06	14.10	13.67	14.00	1,618,779
19 Feb 15	13.93000 -0.40	14.42	13.81	14.15	1,714,973
18 Feb 15	14.33000 +0.50	14.47	13.76	13.77	3,073,348
17 Feb 15	13.83000 +0.14	14.30	13.58	13.65	2,145,522
13 Feb 15	13.69000 +0.40	13.93	13.46	13.49	1,934,015
12 Feb 15	13.29000 +0.83	13.31	12.73	12.93	2,002,329
11 Feb 15	12.46000 +0.02	12.66	12.35	12.45	1,922,109
10 Feb 15	12.44000 -0.39	12.75	12.22	12.69	1,878,318
09 Feb 15	12.83000 -0.20	13.40	12.81	12.86	1,381,927
06 Feb 15	13.03000 +0.07	13.17	12.61	12.82	1,668,936
05 Feb 15	12.96000 +0.26	13.21	12.64	12.90	1,807,560
04 Feb 15	12.70000 -0.42	13.12	12.62	12.87	2,479,108
03 Feb 15	13.12000 +0.84	13.55	12.84	13.00	3,128,298
02 Feb 15	12.28000 +0.69	12.31	11.56	11.70	1,646,692
30 Jan 15	11.59000 +0.29	11.79	11.14	11.79	3,013,287
29 Jan 15	11.30000 -0.64	11.88	11.09	11.83	3,675,445
28 Jan 15	11.94000 -0.10	12.52	11.71	12.03	2,474,857
27 Jan 15	12.04000 -0.18	12.10	10.83	11.77	5,709,587
26 Jan 15	12.22000 -0.45	12.94	12.06	12.40	3,824,518
23 Jan 15	12.67000 -1.48	13.60	12.48	13.60	2,861,745
22 Jan 15	14.15000 -0.43	14.83	14.07	14.35	3,156,144
21 Jan 15	14.58000 +0.85	14.82	13.60	13.65	2,771,252
20 Jan 15	13.73000 +0.33	14.21	13.46	13.46	2,498,027
19 Jan 15	13.40000 +0.12	13.79	13.23	13.23	1,097,244
16 Jan 15	13.28000 +1.33	13.32	11.99	12.20	4,012,220
15 Jan 15	11.95000 +0.25	12.44	11.82	12.00	4,845,119
14 Jan 15	11.70000 -1.77	12.34	9.89	11.90	7,087,682
13 Jan 15	13.47000 -2.35	15.89	13.13	15.89	4,922,978
12 Jan 15	15.82000 -1.09	16.61	15.75	16.61	2,364,651
09 Jan 15	16.91000 -0.27	17.37	16.47	17.37	1,205,461
08 Jan 15	17.18000 +1.05	17.24	16.20	16.46	1,821,556
07 Jan 15	16.13000 -0.14	16.63	16.02	16.50	1,151,107
06 Jan 15	16.27000 +0.42	16.44	15.80	15.80	1,400,707
05 Jan 15	15.85000 -1.28	17.00	15.65	16.93	2,041,532
02 Jan 15	17.13000 +0.62	17.28	16.44	16.88	1,317,352
31 Dec 14	16.51000 -0.01	16.83	16.10	16.48	1,519,608
30 Dec 14	16.52000 +0.50	16.75	16.04	16.05	1,089,337
29 Dec 14	16.02000 -0.17	16.46	15.85	16.20	1,351,443
24 Dec 14	16.19000 +0.09	16.25	15.74	16.22	596,801
23 Dec 14	16.10000 +0.62	16.14	15.61	15.61	1,667,299
22 Dec 14	15.48000 -0.37	16.26	15.31	16.26	2,196,257
19 Dec 14	15.85000 -0.60	16.78	15.67	16.78	6,651,160
18 Dec 14	16.45000 -0.16	17.40	16.00	16.89	3,602,298
17 Dec 14	16.61000 +0.60	17.08	15.97	16.09	3,862,252
16 Dec 14	16.01000 -0.79	16.67	15.90	16.51	3,973,724
15 Dec 14	16.80000 +0.38	17.45	16.25	16.27	3,042,482
12 Dec 14	16.42000 -0.51	16.83	16.18	16.43	1,751,639
11 Dec 14	16.93000 -0.06	17.50	16.49	17.25	2,564,936
10 Dec 14	16.99000 -0.61	17.71	16.77	17.50	1,856,139
09 Dec 14	17.60000 +0.65	17.79	16.35	16.35	1,454,146
08 Dec 14	16.95000 -0.98	17.25	16.25	17.11	1,884,397
05 Dec 14	17.93000 +0.52	18.11	17.25	17.69	1,230,489
04 Dec 14	17.41000 -1.18	18.46	17.24	18.24	1,443,689
03 Dec 14	18.59000 +0.38	18.70	18.16	18.18	1,235,971
02 Dec 14	18.21000 -0.04	19.20	17.82	18.07	2,428,887
01 Dec 14	18.25000 -0.35	18.65	17.37	18.65	2,534,228
28 Nov 14	18.60000 -0.86	19.10	18.30	18.89	2,469,978
27 Nov 14	19.46000 -0.30	19.80	19.10	19.80	448,215
26 Nov 14	19.76000 -0.13	20.05	19.47	19.70	1,613,905
25 Nov 14	19.89000 +0.83	19.89	19.00	19.02	2,715,348
24 Nov 14	19.06000 -0.06	19.26	18.81	19.15	1,433,046
21 Nov 14	19.12000 +1.28	19.47	18.38	18.46	2,609,335
20 Nov 14	17.84000 +0.06	17.96	17.50	17.50	2,300,074
19 Nov 14	17.78000 +0.59	18.06	17.23	17.23	2,393,255
18 Nov 14	17.19000 -0.10	17.50	17.01	17.25	1,430,351
17 Nov 14	17.29000 -0.17	17.60	17.12	17.60	1,263,868
14 Nov 14	17.46000 +0.50	17.64	16.64	16.64	1,141,861
13 Nov 14	16.96000 -0.34	17.43	16.81	17.32	1,253,637
12 Nov 14	17.30000 +0.51	17.64	16.58	16.70	1,937,398
11 Nov 14	16.79000 +0.12	16.96	16.62	16.85	1,420,046
10 Nov 14	16.67000 -0.58	17.79	16.58	17.66	1,432,078
07 Nov 14	17.25000 +1.19	17.29	16.26	16.36	1,706,096
06 Nov 14	16.06000 -0.20	16.47	15.96	16.47	1,506,944
05 Nov 14	16.26000 +0.14	16.57	15.97	16.31	2,613,631
04 Nov 14	16.12000 -0.30	16.49	16.00	16.45	1,898,526
03 Nov 14	16.42000 -0.58	17.11	16.18	17.10	3,168,811
31 Oct 14	17.00000 -0.38	17.06	15.80	16.60	3,920,721
30 Oct 14	17.38000 -0.99	18.48	17.13	18.48	2,471,077
29 Oct 14	18.37000 -0.47	19.02	18.19	18.96	1,707,800
28 Oct 14	18.84000 +0.20	19.03	18.50	18.50	2,522,558
27 Oct 14	18.64000 -0.35	19.39	18.64	19.30	1,947,604
24 Oct 14	18.99000 -0.28	19.34	18.69	19.34	1,822,639
23 Oct 14	19.27000 +0.31	19.50	18.89	19.45	1,638,662
22 Oct 14	18.96000 -0.84	19.70	18.72	19.61	2,697,454
21 Oct 14	19.80000 +1.05	19.84	18.60	18.88	3,190,936
20 Oct 14	18.75000 +0.38	18.85	18.22	18.46	2,651,611
17 Oct 14	18.37000 +0.63	18.42	17.78	18.00	2,237,485
16 Oct 14	17.74000 -0.30	18.04	17.26	17.27	3,194,858
15 Oct 14	18.04000 -0.77	18.81	18.00	18.60	2,991,157
14 Oct 14	18.81000 +0.21	19.48	18.46	18.82	3,830,134
10 Oct 14	18.60000 -0.53	19.50	18.58	19.00	3,593,732
09 Oct 14	19.13000 -0.89	20.00	19.11	20.00	3,380,981
08 Oct 14	20.02000 -0.15	20.21	19.80	20.00	4,435,186
07 Oct 14	20.17000 -0.86	21.31	20.17	21.00	2,691,069
06 Oct 14	21.03000 +0.18	21.25	20.79	21.03	1,553,227
03 Oct 14	20.85000 -0.26	21.58	20.76	21.58	1,773,956
02 Oct 14	21.11000 -0.26	21.43	20.62	21.35	2,078,874
01 Oct 14	21.37000 -0.25	22.40	21.10	22.36	1,633,705
30 Sep 14	21.62000 -0.10	21.99	21.21	21.65	2,717,116
29 Sep 14	21.72000 -0.28	21.97	21.44	21.84	1,143,875
26 Sep 14	22.00000 +0.37	22.08	21.26	21.37	1,149,811
25 Sep 14	21.63000 -0.51	22.14	21.54	22.14	2,711,872
24 Sep 14	22.14000 +0.87	22.22	21.45	21.48	2,455,807
23 Sep 14	21.27000 +0.02	21.59	21.00	21.09	1,042,957
22 Sep 14	21.25000 -0.36	21.29	20.77	21.21	2,270,654
19 Sep 14	21.61000 -0.90	22.35	21.27	22.22	4,020,789
18 Sep 14	22.51000 -0.28	22.74	22.06	22.49	1,528,919
17 Sep 14	22.79000 -0.21	23.20	22.76	23.01	1,619,542
16 Sep 14	23.00000 -0.16	23.36	22.85	22.99	2,276,194
15 Sep 14	23.16000 -0.96	24.12	23.07	24.12	1,016,306
12 Sep 14	24.12000 +0.30	24.21	23.62	23.69	1,189,170
11 Sep 14	23.82000 +0.35	24.02	23.20	23.40	1,721,333
10 Sep 14	23.47000 -0.43	23.72	23.32	23.65	1,013,947
09 Sep 14	23.90000 -0.47	24.37	23.61	24.26	1,429,883
08 Sep 14	24.37000 -0.22	24.84	24.28	24.84	730,252
05 Sep 14	24.59000 +0.05	24.67	24.06	24.59	1,128,891
04 Sep 14	24.54000 -0.36	25.00	24.44	24.69	1,004,231
03 Sep 14	24.90000 +0.86	25.01	24.00	24.01	2,616,157
02 Sep 14	24.04000 -0.37	24.29	23.93	24.21	1,191,103
29 Aug 14	24.41000 +0.22	24.73	24.30	24.39	823,497
28 Aug 14	24.19000 -0.79	24.86	24.16	24.85	969,084
27 Aug 14	24.98000 -0.32	25.65	24.84	25.36	1,172,899
26 Aug 14	25.30000 +0.25	25.45	25.05	25.19	1,050,282
25 Aug 14	25.05000 +0.55	25.09	24.51	24.52	1,023,359
22 Aug 14	24.50000 +0.05	24.64	24.21	24.45	596,625
21 Aug 14	24.45000 -0.57	24.85	24.35	24.76	870,245
20 Aug 14	25.02000 +0.78	25.09	24.30	24.30	1,482,314
19 Aug 14	24.24000 -0.06	24.32	23.81	24.00	1,404,236
18 Aug 14	24.30000 +0.25	24.46	24.03	24.08	2,017,329
15 Aug 14	24.05000 +0.08	24.32	23.70	24.04	1,543,909
14 Aug 14	23.97000 -0.49	24.55	23.95	24.44	1,366,623
13 Aug 14	24.46000 -0.28	24.85	24.36	24.76	989,132
12 Aug 14	24.74000 +0.04	24.97	24.44	24.60	1,103,622
11 Aug 14	24.70000 -0.14	25.15	24.68	24.99	860,944
08 Aug 14	24.84000 +0.14	24.98	24.41	24.51	1,136,191
07 Aug 14	24.70000 -0.17	25.03	24.46	24.66	1,490,696
06 Aug 14	24.87000 -0.19	25.09	24.55	24.69	1,338,558
05 Aug 14	25.06000 +0.00	25.34	24.85	25.00	2,423,280
01 Aug 14	25.06000 -0.80	26.18	24.96	26.18	2,997,232
31 Jul 14	25.86000 -1.17	26.45	25.64	26.45	4,067,806
30 Jul 14	27.03000 +0.29	27.29	26.73	26.89	1,504,126
29 Jul 14	26.74000 -0.03	26.94	26.61	26.94	787,890
28 Jul 14	26.77000 +0.58	26.88	26.12	26.30	1,066,775
25 Jul 14	26.19000 +0.16	26.35	25.70	25.76	1,420,806
24 Jul 14	26.03000 +0.29	26.07	25.79	25.96	1,472,802
23 Jul 14	25.74000 +0.40	25.74	25.41	25.42	1,433,701
22 Jul 14	25.34000 +0.38	25.68	25.20	25.30	1,348,547
21 Jul 14	24.96000 +0.14	25.06	24.55	24.75	641,562
18 Jul 14	24.82000 -0.28	25.19	24.67	24.80	1,349,202
17 Jul 14	25.10000 -0.20	25.66	25.02	25.29	1,500,747
16 Jul 14	25.30000 +0.24	25.57	24.94	25.22	1,732,694
15 Jul 14	25.06000 -1.07	26.13	25.04	26.06	1,767,868
14 Jul 14	26.13000 -0.12	26.25	25.67	25.92	1,662,738
11 Jul 14	26.25000 +0.17	26.25	25.62	25.66	1,074,091
10 Jul 14	26.08000 -0.04	26.58	25.39	25.56	1,421,974
09 Jul 14	26.12000 -0.19	26.77	25.85	26.35	2,302,523
08 Jul 14	26.31000 +0.36	26.34	25.26	25.87	2,832,071
07 Jul 14	25.95000 +0.91	26.05	24.62	24.67	3,308,371
04 Jul 14	25.04000 -0.12	25.14	24.74	24.81	709,980
03 Jul 14	25.16000 +1.67	25.32	23.38	23.48	4,263,215
02 Jul 14	23.49000 +0.67	23.63	23.00	23.10	2,372,136
30 Jun 14	22.82000 +0.30	22.83	22.38	22.50	1,233,979
27 Jun 14	22.52000 +0.01	22.74	22.20	22.23	1,223,506
26 Jun 14	22.51000 +0.41	22.63	22.04	22.05	1,306,265
25 Jun 14	22.10000 -0.02	22.48	21.95	22.19	2,026,420
24 Jun 14	22.12000 -0.31	22.76	22.01	22.65	2,526,708
23 Jun 14	22.43000 +0.70	22.55	21.80	21.89	1,448,159
20 Jun 14	21.73000 +0.09	21.89	21.50	21.80	3,853,792
19 Jun 14	21.64000 +0.32	21.74	21.14	21.20	2,252,964
18 Jun 14	21.32000 +0.02	21.35	21.00	21.30	2,517,935
17 Jun 14	21.30000 -0.35	22.14	21.08	21.69	3,261,313
16 Jun 14	21.65000 +0.03	21.89	21.51	21.82	1,325,526
13 Jun 14	21.62000 +0.12	21.70	21.32	21.50	1,133,079
12 Jun 14	21.50000 -0.41	21.97	21.43	21.84	1,308,692
11 Jun 14	21.91000 +0.03	22.15	21.70	21.80	1,805,280
10 Jun 14	21.88000 +0.25	21.95	21.70	21.94	786,179
09 Jun 14	21.63000 -0.06	21.87	21.50	21.85	946,054
06 Jun 14	21.69000 -0.21	21.93	21.50	21.87	1,562,332
05 Jun 14	21.90000 -0.23	22.38	21.83	22.38	2,324,186
04 Jun 14	22.13000 -0.43	22.28	21.94	22.26	1,551,740
03 Jun 14	22.56000 -0.38	22.64	22.14	22.60	1,040,964
02 Jun 14	22.94000 +0.07	23.29	22.71	23.00	1,083,898
30 May 14	22.87000 +0.07	23.04	22.26	22.94	2,524,178
29 May 14	22.80000 -0.08	23.08	22.52	22.79	938,665
28 May 14	22.88000 -0.26	23.23	22.54	23.11	1,486,440
27 May 14	23.14000 -0.16	23.39	23.10	23.25	2,052,031
26 May 14	23.30000 +0.12	23.44	23.17	23.17	523,799
23 May 14	23.18000 -0.11	23.39	23.11	23.11	1,532,765
22 May 14	23.29000 +0.25	23.50	22.91	23.16	1,410,299
21 May 14	23.04000 +0.27	23.06	22.64	22.86	999,935
20 May 14	22.77000 +0.14	22.83	22.36	22.65	1,358,431
16 May 14	22.63000 +0.00	22.65	21.92	22.32	970,789
15 May 14	22.63000 -0.07	22.79	22.23	22.60	1,722,726
14 May 14	22.70000 +0.67	22.87	22.09	22.17	1,918,046
13 May 14	22.03000 -0.01	22.15	21.81	22.00	1,509,289
12 May 14	22.04000 +1.03	22.27	21.46	21.57	2,521,444
09 May 14	21.01000 +0.27	21.04	20.64	20.93	914,345
08 May 14	20.74000 +0.39	21.05	20.28	20.28	1,834,014
07 May 14	20.35000 -0.25	20.70	20.21	20.59	1,016,618
06 May 14	20.60000 -0.26	21.00	20.54	20.95	1,517,653
05 May 14	20.86000 -0.69	21.67	20.66	21.55	1,409,803
02 May 14	21.55000 +0.01	21.78	20.42	21.64	4,297,427
01 May 14	21.54000 -0.29	21.86	21.24	21.80	847,405
30 Apr 14	21.83000 +0.04	22.00	21.67	21.80	1,791,917
29 Apr 14	21.79000 +0.38	21.92	21.42	21.45	996,010
28 Apr 14	21.41000 -0.29	21.85	21.26	21.85	1,004,080
25 Apr 14	21.70000 +0.15	21.99	21.35	21.50	1,256,325
24 Apr 14	21.55000 +0.66	21.62	20.88	21.00	1,930,443
23 Apr 14	20.89000 -0.20	21.05	20.84	21.05	883,979
22 Apr 14	21.09000 +0.08	21.11	20.82	20.83	698,459
21 Apr 14	21.01000 -0.04	21.17	20.96	21.16	735,305
17 Apr 14	21.05000 +0.06	21.09	20.84	20.99	636,742
16 Apr 14	20.99000 +0.35	21.00	20.71	20.75	985,394
15 Apr 14	20.64000 -0.06	20.72	20.01	20.49	1,250,583
14 Apr 14	20.70000 +0.55	21.10	20.25	20.32	2,538,967
11 Apr 14	20.15000 +0.13	20.25	19.80	20.00	1,009,148
10 Apr 14	20.02000 -0.02	20.25	19.85	19.95	2,140,092
09 Apr 14	20.04000 -0.09	20.15	19.75	20.11	1,156,620
08 Apr 14	20.13000 +0.29	20.52	19.76	19.90	2,003,424
07 Apr 14	19.84000 +0.08	20.07	19.52	19.79	870,370
04 Apr 14	19.76000 +0.24	19.95	19.53	19.53	1,158,898
03 Apr 14	19.52000 -0.25	19.59	19.33	19.54	1,773,795
02 Apr 14	19.77000 -0.32	20.29	19.74	20.20	2,139,955
01 Apr 14	20.09000 -0.34	20.68	19.98	20.43	1,127,605
31 Mar 14	20.43000 -0.13	20.74	20.32	20.33	1,445,899
28 Mar 14	20.56000 +0.47	20.69	20.27	20.28	2,007,329
27 Mar 14	20.09000 +0.00	20.41	20.05	20.37	1,039,173
26 Mar 14	20.09000 -0.28	20.55	19.87	20.50	2,233,630
25 Mar 14	20.37000 +0.78	20.43	19.80	19.88	1,775,729
24 Mar 14	19.59000 -0.14	19.98	19.15	19.83	932,159
21 Mar 14	19.73000 +0.41	19.83	19.36	19.36	2,635,046
20 Mar 14	19.32000 +0.32	19.38	18.75	18.95	1,153,368
19 Mar 14	19.00000 -0.49	19.21	18.73	19.15	2,166,157
18 Mar 14	19.49000 +0.33	19.49	18.88	19.08	2,477,638
17 Mar 14	19.16000 +0.39	19.30	18.90	18.90	1,318,228
14 Mar 14	18.77000 -0.07	18.92	18.65	18.88	1,382,645
13 Mar 14	18.84000 -0.39	19.38	18.76	19.28	1,557,637
12 Mar 14	19.23000 +0.16	19.42	18.89	18.95	1,731,049
11 Mar 14	19.07000 -0.51	19.64	18.95	19.56	2,387,213
10 Mar 14	19.58000 -0.52	19.94	19.49	19.94	2,124,267
07 Mar 14	20.10000 -1.14	21.00	20.04	20.95	4,623,234
06 Mar 14	21.24000 +0.04	21.42	21.04	21.25	1,412,335
05 Mar 14	21.20000 -0.14	21.44	20.96	21.39	1,227,380
04 Mar 14	21.34000 +0.38	21.50	21.04	21.12	1,086,154
03 Mar 14	20.96000 -0.52	21.29	20.89	21.01	2,022,639
28 Feb 14	21.48000 -0.17	21.80	21.39	21.59	908,989
27 Feb 14	21.65000 +0.13	21.85	21.42	21.62	1,037,669
26 Feb 14	21.52000 +0.51	21.68	21.02	21.02	1,530,983
25 Feb 14	21.01000 -0.06	21.32	20.80	21.00	1,498,512
24 Feb 14	21.07000 -0.14	21.21	20.73	21.20	1,289,117
21 Feb 14	21.21000 -0.38	21.48	21.16	21.36	1,842,287
20 Feb 14	21.59000 +0.35	21.68	21.16	21.26	2,344,517
19 Feb 14	21.24000 -0.21	21.52	21.02	21.45	1,394,243
18 Feb 14	21.45000 +0.29	21.51	21.27	21.41	1,898,007
14 Feb 14	21.16000 +0.17	21.33	20.88	21.00	1,566,516
13 Feb 14	20.99000 +0.06	21.00	20.32	20.32	1,194,659
12 Feb 14	20.93000 +0.52	21.10	20.49	20.50	2,396,958
11 Feb 14	20.41000 -0.03	20.65	20.26	20.46	1,677,578
10 Feb 14	20.44000 -0.10	20.54	20.07	20.54	2,118,968
07 Feb 14	20.54000 +0.47	20.55	19.73	20.25	2,434,679
06 Feb 14	20.07000 +0.49	20.27	19.61	19.70	1,460,316
05 Feb 14	19.58000 +0.14	19.75	19.37	19.45	3,038,676
04 Feb 14	19.44000 -0.23	19.78	19.28	19.78	3,316,777
03 Feb 14	19.67000 -0.26	19.73	19.20	19.62	4,239,056
31 Jan 14	19.93000 -0.36	20.03	19.51	19.58	1,747,019
30 Jan 14	20.29000 -0.04	20.37	20.12	20.33	1,095,507
29 Jan 14	20.33000 -0.03	20.43	20.00	20.23	2,010,654
28 Jan 14	20.36000 +0.52	20.45	19.71	20.09	3,717,091
27 Jan 14	19.84000 +0.02	19.95	19.56	19.73	2,166,988
24 Jan 14	19.82000 -0.43	19.98	19.14	19.87	3,761,465
23 Jan 14	20.25000 -0.42	20.51	20.07	20.15	3,606,460
22 Jan 14	20.67000 -0.14	21.07	20.56	20.78	3,121,645
21 Jan 14	20.81000 +0.42	20.87	20.25	20.40	4,130,962
20 Jan 14	20.39000 +0.18	20.40	20.18	20.18	401,442
17 Jan 14	20.21000 -0.08	20.49	20.05	20.24	1,700,162
16 Jan 14	20.29000 +0.89	20.30	19.40	19.42	2,883,446
15 Jan 14	19.40000 +0.78	19.49	18.55	18.60	2,299,892
14 Jan 14	18.62000 -0.04	19.00	18.34	18.76	2,421,767
13 Jan 14	18.66000 +0.11	18.78	18.33	18.52	1,585,523
10 Jan 14	18.55000 +0.24	18.65	18.44	18.50	1,309,174
09 Jan 14	18.31000 -0.47	18.64	18.03	18.55	2,966,062
08 Jan 14	18.78000 +0.23	19.04	18.55	18.73	1,957,292
07 Jan 14	18.55000 -0.55	19.14	18.33	19.08	2,045,085
06 Jan 14	19.10000 -0.01	19.11	18.92	19.05	942,455
03 Jan 14	19.11000 +0.03	19.12	18.90	18.97	957,505
02 Jan 14	19.08000 -0.06	19.22	18.97	19.05	1,152,994
31 Dec 13	19.14000 +0.02	19.22	19.01	19.02	573,688
30 Dec 13	19.12000 +0.47	19.13	18.68	18.71	1,209,564
27 Dec 13	18.65000 +0.25	18.70	18.35	18.50	542,101
24 Dec 13	18.40000 +0.34	18.50	17.99	18.18	433,486
23 Dec 13	18.06000 +0.05	18.10	17.81	18.10	780,076
20 Dec 13	18.01000 +0.08	18.27	18.00	18.11	2,938,446
19 Dec 13	17.93000 +0.34	18.02	17.48	17.59	1,348,885
18 Dec 13	17.59000 +0.52	17.68	17.13	17.21	1,238,038
17 Dec 13	17.07000 +0.08	17.17	16.90	16.99	1,015,042
16 Dec 13	16.99000 -0.01	17.27	16.67	16.73	950,365
13 Dec 13	17.00000 -0.20	17.33	16.96	17.23	1,080,256
12 Dec 13	17.20000 +0.30	17.32	16.76	16.81	1,302,029
11 Dec 13	16.90000 -0.06	17.09	16.58	16.93	1,824,621
10 Dec 13	16.96000 -0.59	17.51	16.95	17.51	1,913,772
09 Dec 13	17.55000 +0.35	17.56	17.06	17.07	1,799,808
06 Dec 13	17.20000 +0.18	17.36	17.03	17.03	695,360
05 Dec 13	17.02000 +0.03	17.14	16.86	17.04	955,325
04 Dec 13	16.99000 -0.01	17.16	16.74	16.98	1,688,786
03 Dec 13	17.00000 -0.25	17.22	16.92	17.10	1,148,657
02 Dec 13	17.25000 -0.47	17.69	17.11	17.68	1,310,851
29 Nov 13	17.72000 -0.21	18.08	17.66	18.01	906,366
28 Nov 13	17.93000 +0.65	18.06	17.33	17.35	545,425
27 Nov 13	17.28000 -0.60	18.01	16.47	17.88	2,450,852
26 Nov 13	17.88000 -0.30	18.29	17.79	18.09	1,180,626
25 Nov 13	18.18000 -0.22	18.39	18.12	18.39	1,097,901
22 Nov 13	18.40000 -0.05	18.67	18.33	18.63	901,818
21 Nov 13	18.45000 +0.12	18.61	18.11	18.23	1,089,780
20 Nov 13	18.33000 -0.22	18.59	18.19	18.52	1,270,866
19 Nov 13	18.55000 -0.30	18.81	18.50	18.51	1,046,199
18 Nov 13	18.85000 -0.02	19.03	18.74	18.83	1,717,149
15 Nov 13	18.87000 -0.07	19.05	18.80	19.04	1,012,150
14 Nov 13	18.94000 +0.38	19.02	18.58	18.64	1,334,751
13 Nov 13	18.56000 -0.83	19.03	18.36	19.03	2,547,961
12 Nov 13	19.39000 +0.04	19.64	19.13	19.22	1,480,621
11 Nov 13	19.35000 -0.01	19.46	19.25	19.42	628,991
08 Nov 13	19.36000 -0.05	19.50	19.16	19.24	961,900
07 Nov 13	19.41000 -0.62	20.05	19.38	20.03	2,214,373
06 Nov 13	20.03000 +0.19	20.04	19.83	19.98	1,029,279
05 Nov 13	19.84000 +0.24	19.85	19.45	19.78	995,078
04 Nov 13	19.60000 -0.11	19.80	19.42	19.80	1,397,128
01 Nov 13	19.71000 -0.07	20.00	19.69	19.97	1,772,968
31 Oct 13	19.78000 +0.45	20.04	19.19	19.19	2,588,751
30 Oct 13	19.33000 +0.56	19.33	18.95	19.00	1,400,415
29 Oct 13	18.77000 -0.30	19.32	18.66	19.27	1,051,988
28 Oct 13	19.07000 -0.18	19.50	19.03	19.11	901,698
25 Oct 13	19.25000 +0.14	19.48	18.86	19.09	676,743
24 Oct 13	19.11000 +0.51	19.24	18.54	18.73	1,421,550
23 Oct 13	18.60000 -0.75	19.15	18.54	19.15	1,549,791
22 Oct 13	19.35000 +0.25	19.49	19.10	19.12	2,969,785
21 Oct 13	19.10000 +0.11	19.10	18.98	19.05	769,630
18 Oct 13	18.99000 +0.34	19.05	18.67	18.69	2,849,258
17 Oct 13	18.65000 +0.06	18.75	18.45	18.55	1,292,862
16 Oct 13	18.59000 -0.27	18.82	18.40	18.79	983,659
15 Oct 13	18.86000 +0.25	18.94	18.45	18.60	972,043
11 Oct 13	18.61000 +0.01	18.79	18.13	18.71	1,547,311
10 Oct 13	18.60000 +0.48	18.80	18.18	18.48	2,474,318
09 Oct 13	18.12000 +0.57	18.25	17.45	17.53	2,189,991
08 Oct 13	17.55000 -0.39	18.02	17.29	18.00	2,074,159
07 Oct 13	17.94000 -0.44	18.42	17.90	18.07	1,881,796
04 Oct 13	18.38000 +0.53	18.63	17.87	17.89	1,851,232
03 Oct 13	17.85000 -0.76	18.80	17.85	18.62	1,477,081
02 Oct 13	18.61000 +0.02	18.80	18.33	18.41	1,042,878
01 Oct 13	18.59000 -0.59	18.95	18.34	18.95	1,181,206
30 Sep 13	19.18000 -0.12	19.22	18.75	18.83	1,411,390
27 Sep 13	19.30000 +0.00	19.45	19.16	19.21	963,614
26 Sep 13	19.30000 +0.03	19.60	19.10	19.10	1,289,473
25 Sep 13	19.27000 +0.19	19.57	19.08	19.08	1,338,491
24 Sep 13	19.08000 +0.11	19.27	18.43	18.71	1,078,879
23 Sep 13	18.97000 +0.00	19.43	18.80	19.01	904,977
20 Sep 13	18.97000 -0.44	19.73	18.97	19.73	3,142,223
19 Sep 13	19.41000 +0.00	19.98	19.36	19.53	2,262,284
18 Sep 13	19.41000 +0.43	19.56	18.69	19.05	2,931,333
17 Sep 13	18.98000 +0.16	19.06	18.64	18.78	1,240,758
16 Sep 13	18.82000 +0.34	18.98	18.56	18.85	1,221,076
13 Sep 13	18.48000 -0.11	18.92	18.31	18.60	1,433,817
12 Sep 13	18.59000 -0.41	18.90	18.39	18.39	1,151,414
11 Sep 13	19.00000 +0.01	19.04	18.47	19.00	1,573,974
10 Sep 13	18.99000 +0.33	19.22	18.80	18.81	2,619,591
09 Sep 13	18.66000 +0.46	18.72	18.11	18.20	941,797
06 Sep 13	18.20000 +0.05	18.40	17.99	18.25	1,294,444
05 Sep 13	18.15000 +0.22	18.17	17.78	18.04	1,035,811
04 Sep 13	17.93000 +0.08	17.95	17.42	17.58	770,059
03 Sep 13	17.85000 +0.36	18.43	17.71	18.00	1,159,004
30 Aug 13	17.49000 +0.59	17.79	17.00	17.00	2,107,671
29 Aug 13	16.90000 -0.49	17.46	16.83	17.39	2,187,420
28 Aug 13	17.39000 -0.48	18.06	17.36	17.75	1,515,313
27 Aug 13	17.87000 -0.96	18.84	17.85	18.38	1,503,613
26 Aug 13	18.83000 +0.48	18.83	18.32	18.35	1,618,159
23 Aug 13	18.35000 -0.23	18.63	18.16	18.53	1,310,927
22 Aug 13	18.58000 +0.88	18.69	18.15	18.50	4,571,867
21 Aug 13	17.70000 -1.14	18.61	17.68	18.54	2,477,390
20 Aug 13	18.84000 +0.48	19.00	17.90	18.35	2,353,813
19 Aug 13	18.36000 -0.60	18.83	18.35	18.82	1,051,616
16 Aug 13	18.96000 -0.05	19.15	18.80	18.99	1,656,204
15 Aug 13	19.01000 +0.14	19.10	18.33	18.44	2,819,497
14 Aug 13	18.87000 +0.15	19.09	18.66	18.70	3,248,339
13 Aug 13	18.72000 -0.04	19.05	18.49	18.75	3,530,317
12 Aug 13	18.76000 +0.83	18.95	17.92	17.92	2,717,124
09 Aug 13	17.93000 +0.81	18.11	17.15	17.18	2,684,048
08 Aug 13	17.12000 +1.33	17.21	16.02	16.09	2,933,046
07 Aug 13	15.79000 -0.41	16.11	15.63	15.74	1,960,503
06 Aug 13	16.20000 -0.33	16.65	15.87	16.55	3,126,236
02 Aug 13	16.53000 -0.09	16.64	16.33	16.43	2,069,677
01 Aug 13	16.62000 +0.12	16.71	15.74	16.46	3,222,238
31 Jul 13	16.50000 -0.32	17.12	16.48	17.00	1,536,734
30 Jul 13	16.82000 +0.11	16.99	16.43	16.77	1,647,707
29 Jul 13	16.71000 -0.27	17.06	16.30	16.90	1,418,329
26 Jul 13	16.98000 -0.09	17.21	16.83	16.92	1,649,371
25 Jul 13	17.07000 -0.06	17.24	16.92	17.01	2,306,668
24 Jul 13	17.13000 -0.24	17.50	16.95	17.45	2,713,088
23 Jul 13	17.37000 +1.07	17.50	16.18	16.19	2,456,941
22 Jul 13	16.30000 +0.35	16.31	15.86	15.86	1,658,497
19 Jul 13	15.95000 -0.57	16.35	15.84	16.33	1,573,515
18 Jul 13	16.52000 +0.37	16.63	16.10	16.10	3,602,344
17 Jul 13	16.15000 +0.37	16.68	15.51	15.63	2,235,241
16 Jul 13	15.78000 +0.32	15.79	15.31	15.48	1,579,974
15 Jul 13	15.46000 -0.32	15.70	15.28	15.38	1,420,752
12 Jul 13	15.78000 -0.64	16.41	15.78	16.40	1,003,631
11 Jul 13	16.42000 +0.74	16.99	16.15	16.21	2,474,218
10 Jul 13	15.68000 -0.02	15.94	15.29	15.94	2,219,952
09 Jul 13	15.70000 +0.29	15.94	15.51	15.67	1,486,776
08 Jul 13	15.41000 +0.06	15.60	15.21	15.53	2,411,328
05 Jul 13	15.35000 -0.20	15.37	15.06	15.28	1,255,566
04 Jul 13	15.55000 +0.13	15.83	15.32	15.48	384,170
03 Jul 13	15.42000 +0.01	15.48	15.15	15.37	1,444,349
02 Jul 13	15.41000 -0.19	16.01	15.15	15.80	2,095,381
28 Jun 13	15.60000 +0.35	15.90	15.02	15.11	2,182,505
27 Jun 13	15.25000 +0.60	15.39	14.92	14.96	2,418,594
26 Jun 13	14.65000 -0.09	14.82	14.47	14.65	1,203,787
25 Jun 13	14.74000 +0.45	14.86	14.41	14.56	2,106,429
24 Jun 13	14.29000 -1.33	15.20	14.22	15.00	3,332,004
21 Jun 13	15.62000 +0.14	15.84	15.37	15.61	4,142,945
20 Jun 13	15.48000 -1.06	16.00	14.89	15.84	5,025,656
19 Jun 13	16.54000 -0.28	17.00	16.45	16.61	2,447,980
18 Jun 13	16.82000 -0.12	17.03	16.50	16.77	1,596,078
17 Jun 13	16.94000 +0.03	17.24	16.91	17.07	1,196,116
14 Jun 13	16.91000 -0.56	17.47	16.84	17.43	2,100,100
13 Jun 13	17.47000 +0.40	17.56	16.92	17.05	1,881,202
12 Jun 13	17.07000 -0.30	17.55	17.00	17.50	1,641,051
11 Jun 13	17.37000 -0.65	17.79	17.34	17.72	3,681,680
10 Jun 13	18.02000 +0.19	18.04	17.45	17.90	2,310,722
07 Jun 13	17.83000 -0.53	18.35	17.73	18.24	1,816,347
06 Jun 13	18.36000 -0.17	18.62	18.05	18.46	1,625,241
05 Jun 13	18.53000 -0.14	18.71	18.40	18.40	2,089,676
04 Jun 13	18.67000 +0.29	18.75	18.35	18.43	1,084,974
03 Jun 13	18.38000 -0.18	18.71	18.09	18.71	1,199,893
31 May 13	18.56000 -0.40	18.90	18.42	18.90	2,613,181
30 May 13	18.96000 +0.01	19.06	18.92	18.97	962,159
29 May 13	18.95000 -0.05	19.00	18.65	18.72	1,561,457
28 May 13	19.00000 +0.20	19.12	18.66	19.10	1,963,428
27 May 13	18.80000 +0.09	18.87	18.51	18.58	294,456
24 May 13	18.71000 +0.02	18.81	18.34	18.53	2,186,178
23 May 13	18.69000 -0.53	19.13	18.11	18.53	3,133,099
22 May 13	19.22000 +0.32	19.37	19.10	19.10	3,673,180
21 May 13	18.90000 -0.05	19.17	18.80	19.00	1,949,561
17 May 13	18.95000 +0.10	19.00	18.60	18.85	1,905,547
16 May 13	18.85000 +0.00	19.08	18.43	18.89	2,730,560
15 May 13	18.85000 +0.07	18.93	18.40	18.45	2,113,475
14 May 13	18.78000 +0.04	18.79	18.16	18.66	3,107,385
13 May 13	18.74000 -0.27	19.09	18.54	18.83	2,851,028
10 May 13	19.01000 +0.30	19.14	18.30	18.52	2,056,913
09 May 13	18.71000 +0.00	18.93	18.50	18.50	1,769,479
08 May 13	18.71000 +0.93	18.80	18.00	18.20	3,606,166
07 May 13	17.78000 +0.19	17.96	17.39	17.51	4,303,274
06 May 13	17.59000 -0.03	18.00	17.52	17.88	1,116,831
03 May 13	17.62000 +0.27	18.59	17.52	17.93	3,449,878
02 May 13	17.35000 +0.20	17.68	16.93	17.28	1,157,914
01 May 13	17.15000 -0.44	17.20	16.79	16.82	1,932,718
30 Apr 13	17.59000 +0.30	17.61	16.69	16.99	3,713,123
29 Apr 13	17.29000 +0.62	17.48	16.75	16.91	2,026,494
26 Apr 13	16.67000 -1.33	18.08	16.65	17.86	2,326,762
25 Apr 13	18.00000 +0.65	18.44	17.81	17.85	3,575,763
24 Apr 13	17.35000 +0.88	17.40	16.64	16.90	1,638,597
23 Apr 13	16.47000 +0.04	16.62	15.92	16.31	3,396,989
22 Apr 13	16.43000 -0.23	16.71	16.11	16.66	2,361,287
19 Apr 13	16.66000 +0.55	16.90	15.90	15.90	3,348,915
18 Apr 13	16.11000 +0.68	16.24	15.21	15.65	4,248,397
17 Apr 13	15.43000 -1.60	16.55	15.12	16.55	6,344,952
16 Apr 13	17.03000 +1.45	17.23	16.29	16.30	5,028,812
15 Apr 13	15.58000 -2.41	16.95	15.48	16.95	7,663,679
12 Apr 13	17.99000 -0.89	18.89	17.87	18.68	3,443,350
11 Apr 13	18.88000 -0.34	19.24	18.74	19.06	1,039,479
10 Apr 13	19.22000 -0.02	19.80	19.19	19.40	2,126,668
09 Apr 13	19.24000 +0.28	19.88	19.03	19.05	3,298,653
08 Apr 13	18.96000 -0.33	19.15	18.81	19.09	1,813,890
05 Apr 13	19.29000 +0.68	19.29	18.05	18.25	11,862,270
04 Apr 13	18.61000 +0.65	18.85	18.00	18.02	2,935,860
03 Apr 13	17.96000 -0.72	19.17	17.66	18.70	3,094,171
02 Apr 13	18.68000 -0.20	19.15	18.50	18.88	1,848,052
01 Apr 13	18.88000 -0.44	19.63	18.80	19.45	1,414,616
28 Mar 13	19.32000 +0.32	19.32	18.93	18.93	2,225,504
27 Mar 13	19.00000 -0.47	19.18	18.57	19.16	2,583,197
26 Mar 13	19.47000 +0.06	19.50	19.01	19.38	3,587,555
25 Mar 13	19.41000 -0.71	20.12	19.35	20.10	1,884,749
22 Mar 13	20.12000 -0.48	20.93	19.92	20.75	3,413,156
21 Mar 13	20.60000 -0.32	20.95	20.55	20.95	1,893,238
20 Mar 13	20.92000 +0.57	21.05	20.16	20.55	2,350,979
19 Mar 13	20.35000 -1.08	21.65	20.31	21.27	4,763,640
18 Mar 13	21.43000 -0.31	21.60	21.30	21.58	2,252,085
15 Mar 13	21.74000 -0.09	21.84	21.37	21.74	4,212,178
14 Mar 13	21.83000 +0.67	21.95	21.16	21.39	5,687,987
13 Mar 13	21.16000 +0.47	21.35	20.67	20.70	4,449,570
12 Mar 13	20.69000 +0.05	20.77	20.51	20.69	8,882,951
11 Mar 13	20.64000 +0.22	20.77	20.19	20.77	2,052,173
08 Mar 13	20.42000 +1.19	20.46	19.43	19.43	2,916,929
07 Mar 13	19.23000 +0.54	19.31	18.83	18.89	2,473,833
06 Mar 13	18.69000 +0.61	18.71	18.27	18.44	1,071,972
05 Mar 13	18.08000 -0.01	18.67	17.99	18.40	2,090,545
04 Mar 13	18.09000 -0.80	18.89	18.07	18.89	1,222,226
01 Mar 13	18.89000 -0.32	19.25	18.77	19.20	1,331,878
28 Feb 13	19.21000 -0.06	19.38	18.82	19.10	2,126,554
27 Feb 13	19.27000 +0.40	19.35	18.51	18.69	1,314,516
26 Feb 13	18.87000 +0.46	18.93	18.35	18.38	1,833,462
25 Feb 13	18.41000 -0.51	19.18	18.41	19.05	1,752,061
22 Feb 13	18.92000 +0.19	19.37	18.81	18.81	2,707,061
21 Feb 13	18.73000 -0.77	19.67	18.33	19.55	2,989,839
20 Feb 13	19.50000 -0.43	20.02	19.40	19.90	5,927,084
19 Feb 13	19.93000 -0.09	20.16	19.70	20.16	886,363
15 Feb 13	20.02000 -0.16	20.22	19.85	20.07	1,319,697
14 Feb 13	20.18000 -0.08	20.30	19.98	20.30	598,306
13 Feb 13	20.26000 +0.16	20.48	20.10	20.10	900,699
12 Feb 13	20.10000 +0.14	20.17	19.95	20.00	603,399
11 Feb 13	19.96000 -0.29	20.23	19.96	20.21	683,516
08 Feb 13	20.25000 -0.07	20.44	20.22	20.36	1,024,577
07 Feb 13	20.32000 -0.18	20.72	20.25	20.72	2,772,126
06 Feb 13	20.50000 +0.19	20.63	20.21	20.22	891,678
05 Feb 13	20.31000 -0.06	20.46	20.16	20.33	963,847
04 Feb 13	20.37000 -0.12	20.53	20.02	20.11	568,132
01 Feb 13	20.49000 +0.38	20.79	20.42	20.47	990,720
31 Jan 13	20.11000 -0.42	20.46	20.10	20.35	1,071,364
30 Jan 13	20.53000 -0.15	20.96	20.43	20.63	699,486
29 Jan 13	20.68000 -0.05	20.91	20.52	20.86	825,549
28 Jan 13	20.73000 +0.12	20.90	20.65	20.87	745,517
25 Jan 13	20.61000 -0.01	20.86	20.54	20.86	971,792
24 Jan 13	20.62000 +0.07	20.91	20.52	20.70	773,870
23 Jan 13	20.55000 -0.37	20.65	20.38	20.60	1,411,626
22 Jan 13	20.92000 -0.41	21.30	20.70	21.16	1,717,408
21 Jan 13	21.33000 +0.08	21.33	21.07	21.16	238,775
18 Jan 13	21.25000 +0.21	21.38	21.05	21.20	1,038,378
17 Jan 13	21.04000 +0.13	21.28	21.00	21.14	2,579,215
16 Jan 13	20.91000 -0.59	21.49	20.83	21.49	1,210,339
15 Jan 13	21.50000 +0.07	21.59	21.24	21.59	1,515,424
14 Jan 13	21.43000 +0.04	21.54	21.05	21.28	1,121,989
11 Jan 13	21.39000 +0.34	21.54	20.93	20.98	4,176,477
10 Jan 13	21.05000 +0.46	21.08	20.50	20.92	1,825,706
09 Jan 13	20.59000 -0.95	21.59	20.30	21.58	2,464,425
08 Jan 13	21.54000 -0.17	21.75	21.30	21.75	1,187,253
07 Jan 13	21.71000 -0.16	21.86	21.29	21.60	1,437,463
04 Jan 13	21.87000 -0.04	22.05	21.60	22.04	857,045
03 Jan 13	21.91000 -0.26	22.41	21.67	22.27	868,287
02 Jan 13	22.17000 +0.26	22.55	21.95	22.52	691,847
31 Dec 12	21.91000 +0.71	22.15	21.05	21.11	682,967
28 Dec 12	21.20000 -0.29	21.26	21.05	21.26	2,238,947
27 Dec 12	21.49000 -0.07	21.94	21.19	21.94	470,429
24 Dec 12	21.56000 +0.03	21.75	21.48	21.73	171,112
21 Dec 12	21.53000 -0.17	21.86	21.10	21.86	2,971,505
20 Dec 12	21.70000 +0.15	21.85	21.21	21.59	1,975,964
19 Dec 12	21.55000 +1.47	21.74	20.08	20.42	2,630,428
18 Dec 12	20.08000 -0.03	20.31	19.93	20.14	1,945,159
17 Dec 12	20.11000 -0.84	20.46	19.82	20.40	5,081,638
14 Dec 12	20.95000 +0.15	21.58	20.75	20.96	1,993,788
13 Dec 12	20.80000 -0.05	20.93	20.35	20.76	1,335,067
12 Dec 12	20.85000 +0.18	21.10	20.55	20.78	2,560,907
11 Dec 12	20.67000 +0.30	20.71	20.32	20.38	1,467,079
10 Dec 12	20.37000 +0.38	20.58	19.88	19.95	1,104,803
07 Dec 12	19.99000 -0.21	20.56	19.92	20.49	1,038,937
06 Dec 12	20.20000 -0.65	20.94	20.13	20.91	1,227,117
05 Dec 12	20.85000 +0.47	21.41	20.35	20.38	3,547,417
04 Dec 12	20.38000 +0.09	20.65	20.05	20.19	810,165
03 Dec 12	20.29000 -0.11	21.13	20.22	20.58	1,408,655
30 Nov 12	20.40000 +0.03	20.57	20.01	20.30	2,160,132
29 Nov 12	20.37000 -0.43	21.21	20.33	21.00	2,641,626
28 Nov 12	20.80000 -0.34	21.50	19.78	20.63	3,179,056
27 Nov 12	21.14000 -0.32	21.35	20.60	20.60	1,195,614
26 Nov 12	21.46000 -0.38	22.06	21.31	21.79	836,725
23 Nov 12	21.84000 -0.08	22.48	21.84	22.19	457,502
22 Nov 12	21.92000 +0.35	22.24	21.65	21.77	392,476
21 Nov 12	21.57000 -0.25	21.79	21.29	21.60	754,810
20 Nov 12	21.82000 +0.46	21.89	21.24	21.24	723,565
19 Nov 12	21.36000 +0.38	21.59	21.04	21.37	702,078
16 Nov 12	20.98000 -0.16	21.50	20.73	20.81	1,265,947
15 Nov 12	21.14000 -0.15	21.64	20.43	21.64	1,644,728
14 Nov 12	21.29000 -0.90	22.22	21.24	22.15	2,531,229
13 Nov 12	22.19000 -0.56	22.79	22.14	22.40	389,596
12 Nov 12	22.75000 +0.55	22.95	22.10	22.22	1,704,232
09 Nov 12	22.20000 +0.06	22.35	21.64	21.72	1,689,696
08 Nov 12	22.14000 -0.77	22.98	22.10	22.76	1,402,031
07 Nov 12	22.91000 -0.48	23.20	22.58	22.82	1,467,712
06 Nov 12	23.39000 +0.05	23.50	22.92	23.35	2,468,882
05 Nov 12	23.34000 -0.32	23.83	23.22	23.66	1,193,292
02 Nov 12	23.66000 -0.03	24.60	23.31	23.31	4,327,041
01 Nov 12	23.69000 +1.24	23.73	21.83	22.56	2,983,252
31 Oct 12	22.45000 +0.28	22.78	22.34	22.47	998,618
30 Oct 12	22.17000 +0.02	22.35	21.96	22.35	513,692
29 Oct 12	22.15000 -0.38	22.59	22.08	22.49	387,931
26 Oct 12	22.53000 -0.02	22.94	22.41	22.58	1,074,179
25 Oct 12	22.55000 -0.12	22.98	22.24	22.88	1,079,478
24 Oct 12	22.67000 +0.75	22.74	21.94	22.14	857,087
23 Oct 12	21.92000 -0.95	22.49	21.68	22.27	1,688,335
22 Oct 12	22.87000 +0.21	22.91	22.21	22.36	1,043,685
19 Oct 12	22.66000 -0.24	23.00	22.40	22.90	1,694,445
18 Oct 12	22.90000 +0.15	23.11	22.39	22.50	1,530,009
17 Oct 12	22.75000 +0.33	22.80	21.82	22.28	2,042,120
16 Oct 12	22.42000 +0.95	22.49	21.62	21.70	1,324,724
15 Oct 12	21.47000 +0.23	21.51	21.10	21.46	898,449
12 Oct 12	21.24000 +0.05	21.60	21.05	21.05	612,465
11 Oct 12	21.19000 +0.48	21.50	20.98	21.05	1,174,543
10 Oct 12	20.71000 -0.15	21.03	20.55	20.86	907,795
09 Oct 12	20.86000 -0.54	21.60	20.80	21.48	1,267,076
05 Oct 12	21.40000 -0.30	22.05	21.17	21.90	1,083,862
04 Oct 12	21.70000 +0.00	22.08	21.48	21.99	1,929,805
03 Oct 12	21.70000 +0.43	21.92	21.16	21.37	1,043,076
02 Oct 12	21.27000 +0.30	21.32	20.85	21.23	939,302
01 Oct 12	20.97000 +0.02	21.61	20.79	21.30	1,593,706
28 Sep 12	20.95000 +0.07	21.26	20.49	20.49	1,250,462
27 Sep 12	20.88000 +0.62	20.99	20.46	20.61	889,666
26 Sep 12	20.26000 -0.57	20.83	20.23	20.57	1,757,026
25 Sep 12	20.83000 -0.37	21.56	20.66	21.45	1,550,578
24 Sep 12	21.20000 +0.28	21.74	20.71	20.71	1,522,438
21 Sep 12	20.92000 -0.30	22.00	20.85	21.93	4,037,744
20 Sep 12	21.22000 -0.71	21.75	21.11	21.33	1,255,832
19 Sep 12	21.93000 +0.32	22.27	21.75	21.98	1,452,211
18 Sep 12	21.61000 -0.42	22.08	21.51	21.85	1,337,348
17 Sep 12	22.03000 -1.08	23.19	21.85	22.99	1,298,748
14 Sep 12	23.11000 +0.33	24.90	22.96	23.40	4,078,374
13 Sep 12	22.78000 +0.70	22.86	21.86	22.08	1,748,164
12 Sep 12	22.08000 +0.48	22.23	21.37	21.60	2,598,391
11 Sep 12	21.60000 -0.29	22.07	21.50	21.89	2,101,387
10 Sep 12	21.89000 -0.03	22.37	21.65	21.66	2,776,470
07 Sep 12	21.92000 +1.95	22.00	20.61	20.62	2,789,831
06 Sep 12	19.97000 +0.79	20.02	19.45	19.45	1,039,603
05 Sep 12	19.18000 +0.05	19.48	19.13	19.20	1,197,998
04 Sep 12	19.13000 +0.14	19.22	18.95	19.01	1,779,281
31 Aug 12	18.99000 +0.70	19.22	18.38	18.45	1,836,368
30 Aug 12	18.29000 -0.20	18.67	18.11	18.34	580,044
29 Aug 12	18.49000 -0.43	18.98	18.44	18.88	637,960
28 Aug 12	18.92000 -0.08	19.30	18.92	19.14	999,210
27 Aug 12	19.00000 -0.27	19.30	18.95	19.22	444,307
24 Aug 12	19.27000 -0.15	19.72	19.10	19.36	1,036,960
23 Aug 12	19.42000 -0.26	20.10	19.37	19.67	756,518
22 Aug 12	19.68000 +0.07	19.86	19.20	19.39	472,636
21 Aug 12	19.61000 +0.24	20.10	19.55	19.60	1,191,592
20 Aug 12	19.37000 -0.42	19.75	19.14	19.75	597,711
17 Aug 12	19.79000 +0.12	20.12	19.67	19.91	1,086,873
16 Aug 12	19.67000 +0.56	19.74	19.19	19.35	818,219
15 Aug 12	19.11000 +0.08	19.29	18.81	19.04	820,642
14 Aug 12	19.03000 -1.03	20.08	18.96	20.00	1,014,268
13 Aug 12	20.06000 +0.02	20.17	19.51	19.64	702,010
10 Aug 12	20.04000 +0.21	20.10	19.68	19.69	715,969
09 Aug 12	19.83000 +0.11	20.05	19.71	20.00	664,490
08 Aug 12	19.72000 -0.29	20.05	19.66	19.66	940,538
07 Aug 12	20.01000 +1.03	20.08	19.30	19.30	1,694,481
03 Aug 12	18.98000 -0.05	19.50	18.88	19.45	1,100,501
02 Aug 12	19.03000 +1.10	19.50	17.80	18.05	3,076,226
01 Aug 12	17.93000 -0.28	18.68	17.91	18.59	1,111,836
31 Jul 12	18.21000 -0.04	18.72	18.11	18.72	1,133,788
30 Jul 12	18.25000 -0.35	18.76	18.09	18.66	664,670
27 Jul 12	18.60000 +0.53	18.91	17.91	18.19	1,653,556
26 Jul 12	18.07000 +0.82	18.22	17.48	17.50	1,464,189
25 Jul 12	17.25000 +0.08	17.49	17.06	17.32	1,416,880
24 Jul 12	17.17000 -0.06	17.58	16.98	17.45	1,039,575
23 Jul 12	17.23000 -0.72	17.49	17.01	17.10	1,234,966
20 Jul 12	17.95000 -0.33	18.11	17.51	17.80	1,777,788
19 Jul 12	18.28000 +1.68	18.43	16.79	16.79	5,224,252
18 Jul 12	16.60000 -0.04	16.77	16.46	16.77	1,535,359
17 Jul 12	16.64000 -0.33	17.00	16.47	16.90	1,882,248
16 Jul 12	16.97000 -0.56	17.45	16.88	17.45	754,092
13 Jul 12	17.53000 +0.47	17.66	17.22	17.25	658,294
12 Jul 12	17.06000 -0.78	17.65	16.71	17.65	1,528,856
11 Jul 12	17.84000 +0.02	17.96	17.36	17.75	1,041,581
10 Jul 12	17.82000 -0.29	18.37	17.70	18.03	884,037
09 Jul 12	18.11000 -0.52	18.56	17.69	18.41	1,731,605
06 Jul 12	18.63000 -0.89	18.95	18.47	18.69	680,807
05 Jul 12	19.52000 +0.07	19.74	18.96	19.40	1,514,650
04 Jul 12	19.45000 +0.37	19.45	18.93	19.02	717,387
03 Jul 12	19.08000 +1.08	19.45	18.63	18.74	2,422,595
29 Jun 12	18.00000 +0.65	18.50	17.91	18.30	1,827,440
28 Jun 12	17.35000 -0.24	17.56	16.97	17.50	1,082,873
27 Jun 12	17.59000 +0.07	17.79	17.26	17.70	1,062,457
26 Jun 12	17.52000 -0.55	18.30	17.36	17.91	1,152,506
25 Jun 12	18.07000 -0.44	18.12	17.61	18.01	1,236,537
22 Jun 12	18.51000 +0.03	18.97	18.01	18.80	1,130,564
21 Jun 12	18.48000 -1.15	19.37	18.45	19.31	1,762,088
20 Jun 12	19.63000 -0.59	20.40	19.49	20.27	1,372,237
19 Jun 12	20.22000 +0.35	20.52	19.74	20.04	1,251,603
18 Jun 12	19.87000 +0.44	19.87	19.11	19.11	1,450,126
15 Jun 12	19.43000 +0.48	19.48	18.94	19.10	2,710,551
14 Jun 12	18.95000 +0.45	19.00	18.10	18.51	1,290,943
13 Jun 12	18.50000 +0.99	18.71	17.17	17.18	2,109,107
12 Jun 12	17.51000 -0.37	18.28	17.35	18.20	5,888,929
11 Jun 12	17.88000 -0.30	18.90	17.73	18.85	1,230,725
08 Jun 12	18.18000 -0.24	18.29	17.85	18.06	943,602
07 Jun 12	18.42000 +0.28	19.29	18.25	19.00	2,250,499
06 Jun 12	18.14000 +0.58	18.68	17.79	18.00	1,894,563
05 Jun 12	17.56000 -0.19	17.97	17.37	17.86	1,371,600
04 Jun 12	17.75000 +0.00	18.00	17.35	17.75	947,370
01 Jun 12	17.75000 -0.34	18.08	17.40	18.01	2,301,611
31 May 12	18.09000 +0.42	18.15	17.31	17.74	1,612,541
30 May 12	17.67000 -0.63	18.04	17.62	17.91	1,542,600
29 May 12	18.30000 -0.17	19.04	18.11	18.58	1,306,397
28 May 12	18.47000 -0.19	18.99	18.09	18.76	347,088
25 May 12	18.66000 +0.06	18.89	18.30	18.65	692,597
24 May 12	18.60000 -0.22	18.88	18.39	18.82	1,365,218
23 May 12	18.82000 +1.03	18.92	17.29	17.32	2,166,755
22 May 12	17.79000 +0.31	18.60	17.63	18.37	1,547,398
18 May 12	17.48000 +0.25	18.06	17.35	17.58	1,727,072
17 May 12	17.23000 -0.51	17.91	17.13	17.86	1,378,229
16 May 12	17.74000 +0.90	18.14	17.02	17.12	1,945,069
15 May 12	16.84000 -0.51	17.79	16.81	17.79	1,775,761
14 May 12	17.35000 -0.91	17.97	17.25	17.75	3,029,794
11 May 12	18.26000 -0.01	18.65	17.84	17.90	727,061
10 May 12	18.27000 +0.08	18.97	18.18	18.97	938,567
09 May 12	18.19000 +0.20	19.09	17.47	17.74	2,200,407
08 May 12	17.99000 -0.14	18.02	17.37	17.80	2,730,637
07 May 12	18.13000 -0.69	18.69	17.97	18.51	2,932,695
04 May 12	18.82000 -0.85	19.55	18.63	19.55	3,320,948
03 May 12	19.67000 -0.34	20.16	19.65	20.00	1,148,862
02 May 12	20.01000 -0.46	20.16	19.61	20.16	1,809,010
01 May 12	20.47000 -0.05	20.90	20.25	20.70	2,370,521
30 Apr 12	20.52000 -0.61	20.92	20.47	20.78	2,234,685
27 Apr 12	21.13000 +0.01	21.60	20.94	21.27	2,085,932
26 Apr 12	21.12000 +0.00	21.26	20.47	21.26	1,392,696
25 Apr 12	21.12000 +1.18	21.26	19.94	20.39	1,079,580
24 Apr 12	19.94000 +0.11	20.06	19.65	19.82	1,000,127
23 Apr 12	19.83000 -1.10	20.20	19.50	19.86	2,323,311
20 Apr 12	20.93000 -0.59	21.96	20.87	21.70	1,088,356
19 Apr 12	21.52000 +0.65	21.74	20.79	20.88	1,467,953
18 Apr 12	20.87000 -0.22	21.12	20.51	20.99	869,797
17 Apr 12	21.09000 +0.21	21.49	20.45	21.00	946,433
16 Apr 12	20.88000 -0.73	21.61	20.35	21.39	1,642,369
13 Apr 12	21.61000 -0.93	21.90	21.36	21.80	2,320,552
12 Apr 12	22.54000 +0.97	23.18	21.62	21.74	4,011,570
11 Apr 12	21.57000 +0.46	21.92	20.81	21.30	4,681,242
10 Apr 12	21.11000 +1.71	21.27	19.38	19.49	3,904,215
09 Apr 12	19.40000 -0.29	19.67	19.03	19.31	1,003,375
05 Apr 12	19.69000 +1.31	20.32	18.85	19.00	4,468,625
04 Apr 12	18.38000 -0.72	18.56	17.95	18.26	2,248,718
03 Apr 12	19.10000 -0.22	19.34	18.85	19.31	913,259
02 Apr 12	19.32000 +0.30	19.46	18.80	19.22	1,671,890
30 Mar 12	19.02000 -0.08	19.45	18.80	19.45	1,511,001
29 Mar 12	19.10000 +0.83	19.17	17.78	17.79	2,735,421
28 Mar 12	18.27000 -0.57	18.84	17.95	18.84	1,984,327
27 Mar 12	18.84000 -0.36	19.39	18.73	19.11	1,969,427
26 Mar 12	19.20000 -0.20	19.75	19.07	19.70	1,047,935
23 Mar 12	19.40000 +0.27	19.44	18.90	19.05	978,497
22 Mar 12	19.13000 -0.60	19.29	19.00	19.17	1,381,249
21 Mar 12	19.73000 -0.22	20.13	19.65	20.04	1,119,508
20 Mar 12	19.95000 +0.29	20.01	18.86	19.07	1,754,136
19 Mar 12	19.66000 -0.10	20.10	19.51	19.51	2,434,780
16 Mar 12	19.76000 -0.35	20.45	19.76	20.11	4,034,229
15 Mar 12	20.11000 -0.07	20.84	19.91	19.91	1,547,466
14 Mar 12	20.18000 -0.95	21.12	19.78	21.10	1,949,790
13 Mar 12	21.13000 +0.68	21.25	20.51	20.51	1,131,213
12 Mar 12	20.45000 -0.48	20.86	20.25	20.85	903,022
09 Mar 12	20.93000 +0.38	21.15	20.56	20.79	1,154,156
08 Mar 12	20.55000 +0.41	20.85	20.47	20.65	1,781,710
07 Mar 12	20.14000 -0.46	20.73	19.86	20.72	2,910,188
06 Mar 12	20.60000 -1.35	21.16	19.70	21.16	3,747,713
05 Mar 12	21.95000 -1.24	23.00	21.52	23.00	2,991,649
02 Mar 12	23.19000 -0.24	23.50	23.07	23.38	1,564,213
01 Mar 12	23.43000 +0.79	23.49	22.80	22.83	2,123,977
29 Feb 12	22.64000 -0.19	23.25	22.55	23.06	2,672,991
28 Feb 12	22.83000 +0.11	23.15	22.73	22.84	1,143,463
27 Feb 12	22.72000 -0.22	22.84	22.31	22.51	702,966
24 Feb 12	22.94000 +0.09	23.10	22.76	22.79	992,728
23 Feb 12	22.85000 -0.34	23.24	22.81	23.20	953,733
22 Feb 12	23.19000 +0.13	23.45	22.95	23.01	1,235,213
21 Feb 12	23.06000 +0.82	23.30	22.57	22.66	2,211,225
17 Feb 12	22.24000 +0.17	22.29	22.12	22.21	1,898,817
16 Feb 12	22.07000 +0.14	22.19	21.51	21.75	1,605,928
15 Feb 12	21.93000 -0.25	22.71	21.74	22.53	1,171,328
14 Feb 12	22.18000 +0.16	22.46	21.80	21.81	1,711,458
13 Feb 12	22.02000 +0.74	22.10	21.50	21.50	1,832,645
10 Feb 12	21.28000 -0.55	21.50	20.71	21.50	1,924,795
09 Feb 12	21.83000 +0.05	22.07	21.60	22.00	845,392
08 Feb 12	21.78000 -0.09	22.59	21.74	22.29	1,328,823
07 Feb 12	21.87000 -0.77	22.56	21.71	22.36	1,744,915
06 Feb 12	22.64000 -0.79	23.28	22.53	23.25	1,117,892
03 Feb 12	23.43000 +0.69	23.66	23.11	23.19	2,486,586
02 Feb 12	22.74000 +0.16	22.92	22.25	22.79	1,050,300
01 Feb 12	22.58000 +0.62	22.66	21.91	22.20	1,628,107
31 Jan 12	21.96000 +0.22	22.47	21.58	22.23	2,022,769
30 Jan 12	21.74000 -1.30	22.29	21.44	22.12	3,463,279
27 Jan 12	23.04000 -0.70	23.85	22.97	23.78	2,561,916
26 Jan 12	23.74000 -0.21	24.61	23.45	24.49	2,142,456
25 Jan 12	23.95000 +0.79	24.20	22.40	23.01	3,277,051
24 Jan 12	23.16000 +0.12	23.37	22.69	22.75	4,902,580
23 Jan 12	23.04000 +0.49	23.15	22.55	23.03	1,371,268
20 Jan 12	22.55000 -1.35	23.56	21.70	23.56	3,593,933
19 Jan 12	23.90000 -0.92	25.00	23.65	24.91	2,654,930
18 Jan 12	24.82000 +0.91	24.89	23.37	23.60	2,130,504
17 Jan 12	23.91000 +1.10	24.05	23.34	23.50	2,269,915
16 Jan 12	22.81000 +0.02	23.00	22.56	22.75	287,332
13 Jan 12	22.79000 -0.51	23.45	22.51	22.76	1,409,145
12 Jan 12	23.30000 +0.90	23.50	22.55	22.85	4,507,986
11 Jan 12	22.40000 -0.70	22.73	21.91	22.61	1,816,543
10 Jan 12	23.10000 +1.52	23.21	22.06	22.30	2,271,171
09 Jan 12	21.58000 -0.44	22.00	21.22	21.78	1,596,658
06 Jan 12	22.02000 +0.04	22.25	21.77	21.87	1,253,091
05 Jan 12	21.98000 +0.92	23.07	21.75	22.80	4,886,560
04 Jan 12	21.06000 +0.19	21.11	20.29	20.54	1,207,100
03 Jan 12	20.87000 +0.82	21.38	20.50	20.89	1,909,260
30 Dec 11	20.05000 +0.71	20.10	19.45	19.45	867,693
29 Dec 11	19.34000 +0.63	19.35	18.53	18.71	669,380
28 Dec 11	18.71000 -0.87	19.40	18.42	19.21	901,376
23 Dec 11	19.58000 +0.06	19.80	19.26	19.57	582,691
22 Dec 11	19.52000 +0.71	19.58	19.02	19.14	1,015,780
21 Dec 11	18.81000 -0.29	19.42	18.56	19.12	1,306,336
20 Dec 11	19.10000 +0.83	19.57	18.50	18.50	1,236,707
19 Dec 11	18.27000 -0.31	18.99	18.04	18.99	1,354,546
16 Dec 11	18.58000 +0.40	19.06	18.06	18.07	3,047,029
15 Dec 11	18.18000 -0.37	19.11	17.56	18.90	1,853,490
14 Dec 11	18.55000 -0.68	19.14	17.51	18.71	3,368,684
13 Dec 11	19.23000 -0.82	20.46	19.00	20.39	1,848,182
12 Dec 11	20.05000 -0.50	20.27	19.60	19.70	2,968,009
09 Dec 11	20.55000 +1.05	20.95	19.50	19.51	1,750,692
08 Dec 11	19.50000 -1.11	20.56	19.21	20.06	1,487,376
07 Dec 11	20.61000 -0.21	20.90	20.28	20.82	2,336,769
06 Dec 11	20.82000 +0.47	20.98	20.30	20.49	1,830,355
05 Dec 11	20.35000 +0.35	20.93	20.23	20.49	1,966,561
02 Dec 11	20.00000 +0.04	20.65	19.69	20.50	1,148,955
01 Dec 11	19.96000 -0.64	20.69	19.65	20.69	1,505,727
30 Nov 11	20.60000 +2.03	20.95	19.77	19.80	3,356,592
29 Nov 11	18.57000 -0.05	18.78	18.13	18.52	923,705
28 Nov 11	18.62000 +1.64	18.87	18.05	18.17	2,534,425
25 Nov 11	16.98000 +0.06	17.05	16.50	16.62	1,054,058
24 Nov 11	16.92000 +0.31	17.25	16.54	16.86	807,806
23 Nov 11	16.61000 -0.84	17.35	16.61	16.95	2,480,982
22 Nov 11	17.45000 -0.24	17.82	17.10	17.75	1,826,131
21 Nov 11	17.69000 -0.31	17.83	16.71	17.01	2,380,918
18 Nov 11	18.00000 +0.10	18.33	17.80	18.33	1,544,601
17 Nov 11	17.90000 -0.69	19.12	17.77	18.59	2,600,433
16 Nov 11	18.59000 -0.46	20.23	18.57	19.00	6,261,903
15 Nov 11	19.05000 +0.50	19.29	18.00	18.00	1,865,930
14 Nov 11	18.55000 -0.42	19.07	17.93	18.85	1,428,543
11 Nov 11	18.97000 +0.77	19.61	18.50	18.50	2,938,864
10 Nov 11	18.20000 -1.56	20.00	18.03	19.95	9,198,416
09 Nov 11	19.76000 -3.23	21.11	19.74	21.00	4,852,489
08 Nov 11	22.99000 +0.91	23.06	22.19	22.60	1,870,078
07 Nov 11	22.08000 -0.73	23.05	21.87	22.34	1,884,322
04 Nov 11	22.81000 +0.46	23.09	21.50	21.84	2,677,376
03 Nov 11	22.35000 +1.85	22.65	20.76	20.83	2,917,309
02 Nov 11	20.50000 +0.77	20.96	20.26	20.49	2,513,999
01 Nov 11	19.73000 -1.18	20.14	19.00	19.00	5,074,277
31 Oct 11	20.91000 -1.35	21.72	20.61	20.68	2,949,623
28 Oct 11	22.26000 +1.02	22.37	20.37	20.37	2,597,528
27 Oct 11	21.24000 +2.64	21.73	20.06	20.95	5,246,395
26 Oct 11	18.60000 +1.37	18.70	17.56	17.99	2,755,185
25 Oct 11	17.23000 -0.60	17.85	17.06	17.44	1,484,608
24 Oct 11	17.83000 +1.84	17.94	16.26	16.26	2,955,161
21 Oct 11	15.99000 +0.94	16.05	15.65	15.95	3,077,806
20 Oct 11	15.05000 +0.04	15.15	14.14	14.50	2,563,741
19 Oct 11	15.01000 -1.11	16.21	14.96	16.00	1,801,513
18 Oct 11	16.12000 +0.05	16.23	15.51	15.97	2,307,395
17 Oct 11	16.07000 -1.10	16.95	16.00	16.70	905,465
14 Oct 11	17.17000 +0.69	17.38	16.90	17.28	1,615,980
13 Oct 11	16.48000 -0.73	17.04	15.45	16.83	2,954,397
12 Oct 11	17.21000 +1.01	18.18	16.82	16.89	3,508,920
11 Oct 11	16.20000 +0.50	16.57	16.01	16.51	4,508,669
07 Oct 11	15.70000 -0.87	17.42	15.62	17.04	3,337,208
06 Oct 11	16.57000 +1.68	16.92	15.44	15.50	4,809,895
05 Oct 11	14.89000 +0.21	15.22	14.23	14.95	3,390,687
04 Oct 11	14.68000 +1.51	14.71	12.60	12.68	4,915,492
03 Oct 11	13.17000 -0.78	13.97	13.10	13.79	2,238,602
30 Sep 11	13.95000 -0.45	14.38	13.81	13.82	2,788,278
29 Sep 11	14.40000 -0.76	15.85	14.23	15.78	3,050,078
28 Sep 11	15.16000 -1.24	17.20	15.02	16.41	4,092,972
27 Sep 11	16.40000 +1.45	17.00	15.15	16.65	6,083,024
26 Sep 11	14.95000 +1.24	15.05	13.05	14.30	5,215,463
23 Sep 11	13.71000 -1.08	14.75	13.58	13.62	7,165,363
22 Sep 11	14.79000 -2.00	15.90	14.68	15.90	6,028,343
21 Sep 11	16.79000 -1.15	17.88	16.65	17.85	4,266,156
20 Sep 11	17.94000 -1.47	19.58	17.78	19.49	3,036,159
19 Sep 11	19.41000 -1.77	20.55	19.06	20.50	2,450,149
16 Sep 11	21.18000 +0.05	21.59	20.85	21.13	3,947,621
15 Sep 11	21.13000 +0.90	21.74	20.50	20.50	2,633,285
14 Sep 11	20.23000 +0.02	20.52	19.60	20.30	1,495,903
13 Sep 11	20.21000 +0.49	20.29	19.66	20.00	2,801,784
12 Sep 11	19.72000 -1.09	20.15	19.25	20.00	2,414,308
09 Sep 11	20.81000 -1.43	22.26	20.78	21.66	1,871,782
08 Sep 11	22.24000 -1.01	23.64	21.98	22.75	2,517,557
07 Sep 11	23.25000 +1.22	23.40	22.64	22.74	2,020,165
06 Sep 11	22.03000 -0.68	22.15	21.01	21.01	2,474,079
02 Sep 11	22.71000 -1.49	23.56	22.26	23.55	2,135,413
01 Sep 11	24.20000 +0.11	24.63	23.74	24.09	3,675,492
31 Aug 11	24.09000 +1.50	24.17	22.66	22.91	4,705,917
30 Aug 11	22.59000 +0.10	22.92	22.16	22.22	1,707,387
29 Aug 11	22.49000 +1.17	22.68	21.65	21.70	1,584,054
26 Aug 11	21.32000 +0.01	21.50	20.50	21.05	1,616,543
25 Aug 11	21.31000 +0.41	21.60	20.71	21.39	2,566,181
24 Aug 11	20.90000 -0.10	21.50	20.10	21.00	1,657,676
23 Aug 11	21.00000 +0.94	21.19	19.51	20.10	2,964,924
22 Aug 11	20.06000 -1.15	22.10	19.46	22.00	2,491,355
19 Aug 11	21.21000 -0.94	22.68	20.89	21.26	2,378,433
18 Aug 11	22.15000 -1.06	22.37	21.40	22.00	6,750,797
17 Aug 11	23.21000 +0.16	24.30	23.05	24.00	1,676,664
16 Aug 11	23.05000 -1.55	23.76	22.85	23.76	1,650,252
15 Aug 11	24.60000 +0.64	25.11	23.98	23.98	1,124,691
12 Aug 11	23.96000 +1.16	24.42	23.11	23.49	1,840,593
11 Aug 11	22.80000 +1.07	23.47	22.26	22.49	3,082,132
10 Aug 11	21.73000 -0.70	22.71	21.30	22.70	2,799,825
09 Aug 11	22.43000 -81.21	22.43	19.18	21.00	4,075,896
08 Aug 11	103.64000 -12.41	111.71	102.40	107.10	3,149,130
05 Aug 11	116.05000 -0.14	121.50	106.62	116.50	2,327,425
04 Aug 11	116.19000 -9.23	124.50	112.54	124.50	3,949,100
03 Aug 11	125.42000 +3.69	126.98	122.10	123.10	3,455,245
02 Aug 11	121.73000 -10.73	134.00	121.57	133.25	2,718,825
29 Jul 11	132.46001 -0.54	134.90	128.43	132.73	1,576,820
28 Jul 11	133.00000 -0.99	134.53	131.46	134.49	1,326,960
27 Jul 11	133.99001 -3.50	135.61	132.36	134.01	1,743,610
26 Jul 11	137.49001 -2.51	143.00	137.48	143.00	1,101,950
25 Jul 11	140.00000 +0.83	144.76	137.50	138.97	1,795,235
22 Jul 11	139.17000 +0.03	139.24	137.15	137.26	481,800
21 Jul 11	139.14000 -0.80	139.90	137.34	139.90	961,575
20 Jul 11	139.94000 +1.43	140.10	135.87	138.51	1,236,835
19 Jul 11	138.50999 +6.51	139.30	133.80	134.22	1,926,885
18 Jul 11	132.00000 -3.00	133.84	131.20	133.84	1,374,215
15 Jul 11	135.00000 +3.79	135.01	131.25	132.32	1,510,035
14 Jul 11	131.21001 -4.20	137.99	129.42	137.99	1,293,020
13 Jul 11	135.41000 +0.94	137.85	133.01	134.50	1,631,855
12 Jul 11	134.47000 +3.87	136.20	126.64	127.00	1,947,350
11 Jul 11	130.60001 -5.60	133.75	128.88	133.00	2,279,060
08 Jul 11	136.20000 -2.44	137.85	133.64	136.25	1,310,490
07 Jul 11	138.64000 -2.11	141.84	137.86	141.00	2,856,560
06 Jul 11	140.75000 -2.25	141.95	139.42	140.64	1,728,065
05 Jul 11	143.00000 +0.65	145.69	141.82	142.00	2,549,605
04 Jul 11	142.35001 +1.73	143.28	139.00	139.21	983,120
30 Jun 11	140.62000 +5.05	141.45	136.50	136.50	2,849,420
29 Jun 11	135.57001 -0.24	137.49	131.23	136.26	2,655,030
28 Jun 11	135.81000 +5.58	136.17	130.46	130.99	2,549,985
27 Jun 11	130.23000 +2.83	130.45	126.03	127.04	1,582,025
24 Jun 11	127.40000 +3.88	129.40	123.09	124.60	2,727,845
23 Jun 11	123.52000 -1.48	123.90	118.59	121.55	2,549,845
22 Jun 11	125.00000 +2.74	126.85	122.48	122.93	1,773,935
21 Jun 11	122.26000 +3.09	123.99	119.82	120.19	2,503,810
20 Jun 11	119.17000 +0.16	119.58	117.20	118.00	1,036,640
17 Jun 11	119.01000 +3.64	120.17	117.49	117.99	3,014,220
16 Jun 11	115.37000 -6.03	120.95	115.37	120.61	1,703,435
15 Jun 11	121.40000 -1.79	123.89	117.31	121.80	2,593,590
14 Jun 11	123.19000 +5.38	123.60	120.28	120.70	2,749,495
13 Jun 11	117.81000 -2.22	121.86	116.56	119.90	1,711,870
10 Jun 11	120.03000 -2.30	122.05	117.77	121.57	2,568,270
09 Jun 11	122.33000 +0.28	123.00	121.20	122.50	1,916,890
08 Jun 11	122.05000 -4.21	125.99	121.54	125.99	1,519,730
07 Jun 11	126.26000 +1.76	127.90	124.58	125.00	1,837,650
06 Jun 11	124.50000 +1.50	126.20	122.60	123.54	2,077,240
03 Jun 11	123.00000 -2.56	126.17	122.36	122.51	1,754,515
02 Jun 11	125.56000 -1.38	127.94	125.00	127.10	1,198,445
01 Jun 11	126.94000 -4.82	131.94	126.32	130.88	2,411,950
31 May 11	131.75999 -0.42	134.50	130.28	133.91	1,700,225
30 May 11	132.17999 +1.17	132.66	131.51	131.51	257,440
27 May 11	131.00999 +0.01	134.59	130.61	132.00	2,376,260
26 May 11	131.00000 -1.00	131.50	127.15	131.00	2,562,085
25 May 11	132.00000 +1.22	134.00	130.74	130.91	1,986,665
24 May 11	130.78000 -2.10	132.40	129.97	131.01	1,369,230
20 May 11	132.88000 -1.62	134.50	128.66	134.50	2,551,350
19 May 11	134.50000 -0.50	136.24	132.49	135.99	1,585,090
18 May 11	135.00000 +2.68	136.93	133.36	134.00	2,451,660
17 May 11	132.32001 +3.56	133.95	125.20	127.89	6,079,240
16 May 11	128.75999 +5.66	129.26	120.10	123.45	3,621,395
13 May 11	123.10000 -0.25	124.24	121.12	123.06	1,336,085
12 May 11	123.35000 +2.08	123.35	115.76	118.26	2,813,605
11 May 11	121.27000 -6.55	127.19	116.92	127.00	3,640,465
10 May 11	127.82000 +0.32	129.85	123.52	128.50	1,389,675
09 May 11	127.50000 +3.78	129.44	123.83	125.26	2,074,040
06 May 11	123.72000 +2.52	126.39	122.00	123.10	2,103,995
05 May 11	121.20000 -6.00	124.76	119.79	123.65	2,392,085
04 May 11	127.20000 -2.72	128.59	122.61	128.43	1,628,030
03 May 11	129.92000 -4.16	133.33	125.32	133.33	2,138,405
02 May 11	134.08000 -0.75	137.95	132.03	132.55	1,167,635
29 Apr 11	134.83000 +2.26	138.23	132.15	132.15	1,866,280
28 Apr 11	132.57001 +0.57	132.74	129.94	131.28	1,571,075
27 Apr 11	132.00000 -1.75	133.75	130.39	133.75	2,722,190
26 Apr 11	133.75000 -2.76	139.25	130.76	137.95	1,794,260
25 Apr 11	136.50999 +6.54	138.30	130.00	130.00	3,307,120
21 Apr 11	129.97000 +1.37	131.22	128.37	129.01	2,026,455
20 Apr 11	128.60001 +8.11	129.95	123.40	123.41	3,209,485
19 Apr 11	120.49000 +3.69	121.34	117.13	117.49	1,499,190
18 Apr 11	116.80000 -2.21	118.67	115.07	117.55	1,843,860
15 Apr 11	119.01000 -0.05	119.61	118.00	118.71	1,694,530
14 Apr 11	119.06000 -2.24	121.08	117.50	119.27	2,042,065
13 Apr 11	121.30000 -3.60	126.00	118.63	126.00	3,230,245
12 Apr 11	124.90000 -6.77	128.80	123.60	127.01	3,726,620
11 Apr 11	131.67000 -5.03	137.25	130.10	136.76	2,454,770
08 Apr 11	136.70000 +1.61	139.58	135.33	139.58	1,336,780
07 Apr 11	135.09000 -6.92	141.21	134.05	141.20	3,430,315
06 Apr 11	142.00999 +2.01	148.00	140.00	140.00	3,397,320
05 Apr 11	140.00000 +2.55	140.24	135.75	135.95	2,464,775
04 Apr 11	137.45000 +7.57	137.45	131.98	132.00	2,918,615
01 Apr 11	129.88000 +4.46	130.93	123.80	125.07	2,705,810
31 Mar 11	125.42000 +3.06	126.10	123.00	123.00	1,707,940
30 Mar 11	122.36000 +1.70	123.79	121.07	121.07	1,629,735
29 Mar 11	120.66000 +0.06	121.64	118.97	120.60	1,463,490
28 Mar 11	120.60000 -5.24	125.14	120.09	123.62	2,135,945
25 Mar 11	125.84000 -1.01	128.65	124.84	125.88	1,139,185
24 Mar 11	126.85000 -1.30	129.79	125.61	128.50	1,610,460
23 Mar 11	128.14999 +4.97	128.55	124.00	124.00	2,711,770
22 Mar 11	123.18000 -1.63	125.30	121.67	124.71	1,466,210
21 Mar 11	124.81000 +3.21	125.36	121.21	122.00	2,686,950
18 Mar 11	121.60000 +0.40	123.00	117.95	122.21	5,729,160
17 Mar 11	121.20000 +6.45	121.40	115.47	118.50	4,074,995
16 Mar 11	114.75000 +1.04	118.50	112.55	113.00	3,736,595
15 Mar 11	113.71000 +2.51	114.36	103.50	103.50	3,907,840
14 Mar 11	111.20000 -0.75	114.28	110.79	111.85	1,967,685
11 Mar 11	111.95000 +3.18	115.35	106.01	106.50	2,637,750
10 Mar 11	108.77000 -3.15	113.07	105.43	108.50	3,948,455
09 Mar 11	111.92000 -6.65	119.00	111.52	118.30	2,400,995
08 Mar 11	118.57000 -1.28	120.00	117.50	118.41	1,540,830
07 Mar 11	119.85000 -4.09	124.82	118.00	124.38	1,734,815
04 Mar 11	123.94000 -1.32	127.02	122.16	125.89	2,648,775
03 Mar 11	125.26000 +6.58	125.26	120.10	122.00	3,331,790
02 Mar 11	118.68000 -0.14	120.00	116.53	116.99	2,273,255
01 Mar 11	118.82000 -7.68	127.00	116.80	127.00	3,739,155
28 Feb 11	126.50000 +10.10	126.87	118.34	118.69	4,088,255
25 Feb 11	116.40000 +3.50	117.34	114.38	114.95	2,983,020
24 Feb 11	112.90000 -3.35	118.35	111.61	117.56	2,830,980
23 Feb 11	116.25000 -1.47	119.74	113.56	117.72	2,870,965
22 Feb 11	117.72000 -9.07	124.50	117.00	123.65	3,604,985
18 Feb 11	126.79000 -3.87	130.60	126.02	130.60	1,923,725
17 Feb 11	130.66000 -0.95	132.00	125.22	132.00	3,363,120
16 Feb 11	131.61000 +3.46	132.15	128.25	128.50	2,204,105
15 Feb 11	128.14999 -5.55	134.00	126.46	133.70	1,918,625
14 Feb 11	133.70000 +0.31	135.73	133.20	135.00	1,459,330
11 Feb 11	133.39000 -0.61	135.53	132.83	134.00	2,191,980
10 Feb 11	134.00000 +4.25	135.42	128.20	129.99	3,038,890
09 Feb 11	129.75000 -7.55	137.44	129.44	136.50	3,697,615
08 Feb 11	137.30000 +4.30	138.25	132.56	133.50	2,240,985
07 Feb 11	133.00000 +3.90	134.38	131.00	131.00	2,360,355
04 Feb 11	129.10001 +4.10	132.50	125.25	126.50	4,891,110
03 Feb 11	125.00000 +1.29	127.00	123.13	125.50	2,694,160
02 Feb 11	123.71000 +1.47	125.00	122.36	123.00	2,307,630
01 Feb 11	122.24000 +6.39	122.89	118.00	118.00	6,396,025
31 Jan 11	115.85000 +1.36	116.94	114.48	115.30	1,940,830
28 Jan 11	114.49000 -5.51	119.97	114.18	118.81	1,849,745
27 Jan 11	120.00000 +0.49	124.38	119.14	121.99	3,615,195
26 Jan 11	119.51000 +7.65	121.59	112.77	112.77	4,583,880
25 Jan 11	111.86000 -0.94	112.80	110.56	112.80	3,988,795
24 Jan 11	112.80000 +1.06	114.23	112.00	113.69	3,877,435
21 Jan 11	111.74000 -0.76	114.51	111.74	114.51	3,047,335
20 Jan 11	112.50000 -4.33	115.00	111.28	114.51	6,626,405
19 Jan 11	116.83000 -2.97	120.98	116.19	120.62	1,396,180
18 Jan 11	119.80000 +0.57	120.79	119.00	119.00	2,282,495
17 Jan 11	119.23000 -1.09	120.10	117.52	118.76	457,140
14 Jan 11	120.32000 -4.48	123.42	119.71	123.00	2,867,560
13 Jan 11	124.80000 +3.64	126.35	120.00	121.16	3,761,580
12 Jan 11	121.16000 +1.49	124.53	120.63	122.98	3,247,095
11 Jan 11	119.67000 +5.06	120.17	115.00	115.00	3,889,015
10 Jan 11	114.61000 -0.04	114.64	111.17	114.00	1,429,905
07 Jan 11	114.65000 +0.30	115.49	113.53	114.50	2,470,295
06 Jan 11	114.35000 +1.50	118.60	110.66	112.50	4,608,470
05 Jan 11	112.85000 +4.39	112.86	107.56	108.99	7,198,325
04 Jan 11	108.46000 +0.46	110.90	107.36	110.89	3,884,810
31 Dec 10	108.00000 +0.00	108.25	107.00	107.16	510,020
30 Dec 10	108.00000 +0.02	109.29	106.31	109.29	1,581,550
29 Dec 10	107.98000 -1.16	109.14	107.53	109.00	866,230
24 Dec 10	109.14000 +0.15	109.60	108.00	109.00	118,445
23 Dec 10	108.99000 -2.65	111.00	107.28	110.41	1,246,690
22 Dec 10	111.64000 +1.14	112.75	110.46	110.50	1,995,880
21 Dec 10	110.50000 +1.63	111.94	109.96	111.00	3,443,850
20 Dec 10	108.87000 -2.36	112.80	108.87	112.26	1,654,890
17 Dec 10	111.23000 +0.45	112.10	110.00	110.77	7,327,625
16 Dec 10	110.78000 -1.14	112.75	109.72	112.74	3,337,570
15 Dec 10	111.92000 -3.08	115.20	111.47	115.00	2,825,395
14 Dec 10	115.00000 -1.32	115.84	113.73	115.01	2,294,670
13 Dec 10	116.32000 -2.62	120.54	115.55	119.00	4,870,660
10 Dec 10	118.94000 +10.44	119.81	108.50	108.50	6,850,850
09 Dec 10	108.50000 +3.29	109.24	106.00	107.00	2,663,520
08 Dec 10	105.21000 -0.09	109.31	104.45	105.30	3,440,440
07 Dec 10	105.30000 +5.81	107.52	101.50	102.00	4,440,775
06 Dec 10	99.49000 +0.20	100.39	98.56	98.68	1,308,820
03 Dec 10	99.29000 +2.05	100.61	96.91	97.20	3,417,950
02 Dec 10	97.24000 -0.03	98.50	96.50	96.75	3,142,410
01 Dec 10	97.27000 +6.07	98.21	91.55	91.55	5,275,075
30 Nov 10	91.20000 +0.06	91.87	90.25	90.42	3,698,335
29 Nov 10	91.14000 +0.14	91.82	89.63	90.60	1,580,555
26 Nov 10	91.00000 -1.60	92.44	90.10	90.56	893,980
25 Nov 10	92.60000 -0.63	93.39	92.25	92.96	767,260
24 Nov 10	93.23000 +4.57	93.25	89.93	90.49	2,960,110
23 Nov 10	88.66000 -2.31	90.75	88.24	89.50	2,384,915
22 Nov 10	90.97000 -0.13	91.63	89.82	91.15	1,817,625
19 Nov 10	91.10000 -0.05	91.44	90.04	90.62	1,601,200
18 Nov 10	91.15000 +4.28	91.94	88.43	88.58	2,635,130
17 Nov 10	86.87000 +0.78	87.22	84.50	84.75	1,632,075
16 Nov 10	86.09000 -2.92	87.66	84.14	87.50	2,879,165
15 Nov 10	89.01000 -0.90	90.75	88.40	90.00	1,231,385
12 Nov 10	89.91000 -3.89	92.12	89.17	91.65	2,479,875
11 Nov 10	93.80000 +2.80	94.57	90.73	91.79	3,661,375
10 Nov 10	91.00000 -4.25	94.65	88.04	94.00	3,715,890
09 Nov 10	95.25000 +0.12	98.50	95.25	96.49	3,572,900
08 Nov 10	95.13000 -0.23	95.50	93.54	95.45	1,441,875
05 Nov 10	95.36000 +3.06	95.88	92.40	92.40	5,539,565
04 Nov 10	92.30000 +3.51	92.75	90.25	91.00	2,439,185
03 Nov 10	88.79000 -0.27	90.25	88.14	89.75	1,792,365
02 Nov 10	89.06000 +1.06	89.97	88.36	88.50	2,899,940
01 Nov 10	88.00000 -1.31	91.64	87.80	90.00	2,276,470
29 Oct 10	89.31000 +1.56	90.40	87.50	87.50	2,498,980
28 Oct 10	87.75000 +0.13	89.28	87.10	88.02	1,217,905
27 Oct 10	87.62000 +0.97	88.78	85.37	85.43	3,370,680
26 Oct 10	86.65000 +0.34	86.65	85.10	86.10	2,677,825
25 Oct 10	86.31000 +2.86	87.71	85.00	85.01	2,482,155
22 Oct 10	83.45000 +0.73	84.69	83.00	83.01	3,011,955
21 Oct 10	82.72000 +1.39	83.25	81.25	82.43	3,908,435
20 Oct 10	81.33000 +1.63	82.20	78.72	79.25	4,213,890
19 Oct 10	79.70000 -2.96	81.86	77.80	81.86	4,320,570
18 Oct 10	82.66000 -0.41	83.32	81.17	82.84	2,084,045
15 Oct 10	83.07000 +0.56	83.83	81.78	83.83	1,463,640
14 Oct 10	82.51000 -0.99	84.17	82.32	83.51	2,418,715
13 Oct 10	83.50000 +2.03	84.25	82.70	83.10	4,369,800
12 Oct 10	81.47000 -3.16	83.75	80.40	83.75	3,679,875
08 Oct 10	84.63000 +3.23	85.20	81.24	81.89	2,813,640
07 Oct 10	81.40000 -1.35	82.30	80.70	82.26	4,117,240
06 Oct 10	82.75000 +0.72	82.75	81.79	82.35	3,738,795
05 Oct 10	82.03000 +0.55	82.27	81.06	81.60	5,225,230
04 Oct 10	81.48000 +1.56	81.75	79.42	79.92	4,144,680
01 Oct 10	79.92000 +1.67	80.00	78.58	78.66	4,466,150
30 Sep 10	78.25000 +2.11	78.67	76.75	76.75	3,812,480
29 Sep 10	76.14000 +0.29	76.81	75.22	76.29	3,622,945
28 Sep 10	75.85000 +0.83	77.50	74.58	74.61	3,775,040
27 Sep 10	75.02000 +0.95	75.18	73.05	73.82	2,110,110
24 Sep 10	74.07000 +4.07	74.60	70.66	70.90	2,681,100
23 Sep 10	70.00000 +0.10	70.32	68.60	69.19	1,569,690
22 Sep 10	69.90000 +0.55	71.00	69.73	70.85	2,449,455
21 Sep 10	69.35000 -0.56	70.65	68.30	70.62	1,990,375
20 Sep 10	69.91000 +2.46	70.27	67.55	67.55	2,541,980
17 Sep 10	67.45000 +1.76	67.45	66.06	66.20	5,130,225
16 Sep 10	65.69000 +1.47	65.70	64.06	64.34	2,361,165
15 Sep 10	64.22000 -2.37	66.90	64.00	66.34	2,543,575
14 Sep 10	66.59000 -0.70	67.50	66.35	67.47	2,037,030
13 Sep 10	67.29000 +3.56	67.39	64.67	65.00	2,355,295
10 Sep 10	63.73000 +0.51	63.82	62.25	62.47	1,314,525
09 Sep 10	63.22000 -0.78	64.53	62.40	63.90	2,065,065
08 Sep 10	64.00000 +0.09	64.37	63.21	63.53	3,698,120
07 Sep 10	63.91000 -1.54	65.25	63.30	64.86	2,800,925
03 Sep 10	65.45000 +0.43	68.04	65.10	65.10	2,179,695
02 Sep 10	65.02000 +0.06	65.19	63.95	64.61	1,731,515
01 Sep 10	64.96000 +3.48	65.08	62.24	62.77	3,063,665
31 Aug 10	61.48000 +0.31	62.50	60.04	60.04	2,462,460
30 Aug 10	61.17000 +2.49	63.35	57.00	58.50	3,051,110
27 Aug 10	58.68000 +0.10	59.27	57.39	57.87	2,219,450
26 Aug 10	58.58000 +0.13	59.97	57.63	59.51	1,516,395
25 Aug 10	58.45000 +1.48	58.45	54.97	56.96	2,208,900
24 Aug 10	56.97000 -0.58	57.29	56.18	57.00	2,099,815
23 Aug 10	57.55000 +1.40	58.65	56.52	57.50	4,437,160
20 Aug 10	56.15000 -5.69	60.78	56.11	60.78	4,074,720
19 Aug 10	61.84000 -2.19	64.09	61.46	64.00	1,647,780
18 Aug 10	64.03000 +1.03	64.72	63.00	63.00	2,084,635
17 Aug 10	63.00000 +3.60	63.58	60.00	61.53	2,647,825
16 Aug 10	59.40000 -0.55	60.25	59.10	60.25	1,060,860
13 Aug 10	59.95000 +0.76	60.40	58.66	59.00	1,501,060
12 Aug 10	59.19000 -2.81	61.38	59.06	61.20	1,976,665
11 Aug 10	62.00000 -3.43	63.25	60.70	63.25	3,181,565
10 Aug 10	65.43000 -0.57	66.23	64.07	65.19	1,040,635
09 Aug 10	66.00000 +1.04	66.40	65.26	65.85	1,001,705
06 Aug 10	64.96000 -1.29	66.80	64.50	65.20	1,349,420
05 Aug 10	66.25000 +0.49	67.19	65.15	65.15	1,409,170
04 Aug 10	65.76000 -1.61	67.37	64.71	67.37	1,433,650
03 Aug 10	67.37000 +2.95	68.37	66.24	66.83	3,287,155
30 Jul 10	64.42000 -3.01	65.90	64.15	65.77	2,670,390
29 Jul 10	67.43000 -3.32	72.10	67.14	71.11	4,210,045
28 Jul 10	70.75000 +1.69	71.25	69.04	69.20	2,690,500
27 Jul 10	69.06000 +0.76	69.75	68.80	69.02	2,230,000
26 Jul 10	68.30000 +0.52	68.61	67.56	68.45	1,718,905
23 Jul 10	67.78000 +0.97	68.73	66.00	66.00	2,851,165
22 Jul 10	66.81000 +2.46	66.97	64.66	64.80	2,598,700
21 Jul 10	64.35000 +1.94	65.45	62.79	64.42	3,118,750
20 Jul 10	62.41000 +1.44	62.65	59.00	59.98	4,586,070
19 Jul 10	60.97000 -0.53	62.20	60.49	60.96	686,075
16 Jul 10	61.50000 -1.60	62.20	61.04	61.85	1,655,675
15 Jul 10	63.10000 +0.15	63.96	62.42	63.96	2,674,590
14 Jul 10	62.95000 -1.90	64.18	62.36	63.81	1,650,595
13 Jul 10	64.85000 +1.97	65.93	63.60	64.11	2,126,820
12 Jul 10	62.88000 -0.94	63.87	62.26	63.69	1,847,955
09 Jul 10	63.82000 +1.38	64.00	61.06	62.44	2,247,550
08 Jul 10	62.44000 +2.64	62.49	60.93	62.49	3,392,365
07 Jul 10	59.80000 +4.16	60.19	56.12	56.46	3,565,980
06 Jul 10	55.64000 +2.52	56.37	55.00	55.00	2,412,485
05 Jul 10	53.12000 -1.10	54.00	52.76	54.00	542,075
02 Jul 10	54.22000 +0.67	55.66	53.50	54.99	2,623,795
30 Jun 10	53.55000 -0.95	56.29	53.55	54.35	3,750,530
29 Jun 10	54.50000 -3.73	55.66	54.01	55.00	4,767,785
28 Jun 10	58.23000 -2.32	60.60	58.02	60.60	3,749,150
25 Jun 10	60.55000 -0.15	61.15	59.41	60.60	3,762,625
24 Jun 10	60.70000 -2.92	63.50	60.51	63.00	2,193,550
23 Jun 10	63.62000 +1.02	64.15	61.13	63.01	1,862,615
22 Jun 10	62.60000 -1.99	64.60	62.44	64.60	2,090,420
21 Jun 10	64.59000 +2.70	66.10	63.30	64.87	2,948,895
18 Jun 10	61.89000 -0.40	62.77	61.65	62.29	3,348,970
17 Jun 10	62.29000 +0.04	63.24	61.75	63.00	3,286,085
16 Jun 10	62.25000 +2.16	63.24	59.51	60.19	4,525,060
15 Jun 10	60.09000 +4.14	60.37	55.98	56.62	5,699,795
14 Jun 10	55.95000 +0.16	57.44	55.55	57.25	3,575,830
11 Jun 10	55.79000 +0.35	56.29	54.02	54.29	3,351,500
10 Jun 10	55.44000 +4.07	55.60	52.30	53.00	3,478,620
09 Jun 10	51.37000 +1.34	52.75	51.00	51.87	4,930,140
08 Jun 10	50.03000 -1.38	51.25	48.20	51.24	6,080,055
07 Jun 10	51.41000 -3.05	55.95	51.25	55.95	2,420,755
04 Jun 10	54.46000 -2.05	56.74	54.44	56.28	2,798,285
03 Jun 10	56.51000 +0.66	57.68	55.58	56.50	3,161,605
02 Jun 10	55.85000 +1.20	56.18	53.17	54.00	3,545,180
01 Jun 10	54.65000 -1.75	56.19	53.21	55.00	4,067,660
31 May 10	56.40000 +0.66	56.98	55.25	56.25	1,034,640
28 May 10	55.74000 -1.56	57.99	55.37	57.99	3,186,160
27 May 10	57.30000 +2.07	57.95	56.67	56.88	6,070,880
26 May 10	55.23000 -0.13	59.38	54.61	56.80	9,098,055
25 May 10	55.36000 -7.43	56.61	51.80	56.61	8,301,400
21 May 10	62.79000 +2.34	63.80	59.35	59.55	2,915,960
20 May 10	60.45000 -2.29	61.76	59.58	60.10	3,168,195
19 May 10	62.74000 -2.91	64.40	60.90	64.15	4,603,570
18 May 10	65.65000 +0.67	69.00	65.38	67.00	2,939,670
17 May 10	64.98000 -4.59	69.25	64.17	69.25	4,634,375
14 May 10	69.57000 -1.70	70.66	68.51	70.27	2,751,540
13 May 10	71.27000 -2.33	73.48	70.85	73.48	2,582,325
12 May 10	73.60000 +3.59	73.89	69.80	71.90	3,701,740
11 May 10	70.01000 -3.45	72.00	69.51	72.00	4,635,305
10 May 10	73.46000 +3.97	76.50	72.85	76.50	2,531,165
07 May 10	69.49000 +1.55	71.22	66.30	66.30	5,098,715
06 May 10	67.94000 -3.96	71.78	64.79	71.22	6,900,635
05 May 10	71.90000 -0.04	73.99	68.87	70.34	3,147,310
04 May 10	71.94000 -2.00	72.98	69.49	72.98	4,236,930
03 May 10	73.94000 -4.00	78.46	72.10	78.46	2,868,085
30 Apr 10	77.94000 +0.19	80.38	77.81	78.56	2,974,950
29 Apr 10	77.75000 +0.02	78.49	76.95	78.49	4,060,010
28 Apr 10	77.73000 -1.02	79.42	77.60	78.77	3,112,705
27 Apr 10	78.75000 -2.90	82.15	78.61	81.65	2,445,350
26 Apr 10	81.65000 +0.65	83.75	81.21	81.75	2,974,240
23 Apr 10	81.00000 +1.11	81.83	79.71	80.14	2,044,105
22 Apr 10	79.89000 -0.44	79.89	77.51	79.00	2,631,785
21 Apr 10	80.33000 -0.93	82.29	78.50	82.07	1,949,345
20 Apr 10	81.26000 +1.30	83.21	80.66	80.66	2,843,535
19 Apr 10	79.96000 +1.23	80.00	75.32	76.10	2,131,105
16 Apr 10	78.73000 -0.87	79.37	76.51	79.37	1,962,470
15 Apr 10	79.60000 -0.40	80.77	79.18	80.56	1,800,590
14 Apr 10	80.00000 +1.25	80.41	79.26	80.20	2,831,810
13 Apr 10	78.75000 -4.00	82.32	78.60	82.00	3,746,735
12 Apr 10	82.75000 -1.27	84.31	82.32	84.25	886,835
09 Apr 10	84.02000 -0.08	86.93	83.18	85.90	2,486,305
08 Apr 10	84.10000 +0.43	84.60	81.00	83.33	1,543,980
07 Apr 10	83.67000 +1.79	83.88	80.21	80.21	2,669,755
06 Apr 10	81.88000 -4.69	86.67	81.39	85.89	3,897,280
05 Apr 10	86.57000 +0.75	87.50	85.03	86.00	1,111,250
01 Apr 10	85.82000 +2.25	86.00	83.72	84.86	2,363,310
31 Mar 10	83.57000 -2.43	86.10	83.50	86.01	2,883,955
30 Mar 10	86.00000 -6.56	92.49	83.75	92.49	7,325,330
29 Mar 10	92.56000 +1.84	92.82	90.42	91.90	1,759,690
26 Mar 10	90.72000 +0.91	91.94	89.60	89.91	3,106,840
25 Mar 10	89.81000 -0.39	90.50	89.20	90.20	2,588,805
24 Mar 10	90.20000 +1.34	90.25	87.10	87.79	3,461,765
23 Mar 10	88.86000 +1.58	89.97	87.51	87.70	1,780,415
22 Mar 10	87.28000 -2.00	87.88	85.70	87.11	2,028,820
19 Mar 10	89.28000 -0.22	89.49	86.63	89.42	3,753,600
18 Mar 10	89.50000 +0.84	89.87	87.64	88.41	1,923,955
17 Mar 10	88.66000 -2.62	91.22	88.51	91.10	2,101,320
16 Mar 10	91.28000 +3.10	91.43	88.90	89.00	5,705,990
15 Mar 10	88.18000 +0.18	88.66	86.07	87.38	1,693,575
12 Mar 10	88.00000 +1.59	88.14	86.59	87.50	1,310,265
11 Mar 10	86.41000 +0.58	87.72	84.60	84.73	2,417,550
10 Mar 10	85.83000 +0.58	87.88	84.93	85.35	2,306,240
09 Mar 10	85.25000 -1.43	85.83	84.70	85.75	1,819,465
08 Mar 10	86.68000 +0.73	88.14	85.25	86.00	2,542,685
05 Mar 10	85.95000 +5.57	86.11	80.80	81.00	3,522,500
04 Mar 10	80.38000 -2.17	82.50	79.79	82.20	2,008,435
03 Mar 10	82.55000 +2.05	82.95	80.89	81.00	1,840,960
02 Mar 10	80.50000 +0.15	81.00	79.26	80.60	2,120,210
01 Mar 10	80.35000 -1.65	83.73	79.45	82.77	3,238,055
26 Feb 10	82.00000 +2.82	82.47	78.79	78.79	3,125,450
25 Feb 10	79.18000 +0.54	79.45	75.73	77.00	1,657,820
24 Feb 10	78.64000 -0.16	79.59	77.78	78.78	1,507,980
23 Feb 10	78.80000 -2.35	81.30	78.04	80.85	2,785,325
22 Feb 10	81.15000 +2.23	82.28	80.00	81.57	3,245,905
19 Feb 10	78.92000 -0.65	80.14	77.00	79.67	2,036,040
18 Feb 10	79.57000 +3.85	81.67	75.80	75.90	5,637,515
17 Feb 10	75.72000 -0.05	77.14	74.83	76.00	2,228,660
16 Feb 10	75.77000 +1.37	76.50	75.30	76.18	4,513,355
12 Feb 10	74.40000 -3.10	75.83	71.88	75.51	3,936,770
11 Feb 10	77.50000 +3.30	77.50	73.69	74.86	2,014,420
10 Feb 10	74.20000 -0.23	76.38	73.40	74.90	2,577,270
09 Feb 10	74.43000 +4.16	74.90	71.99	72.50	3,426,125
08 Feb 10	70.27000 +0.77	72.70	69.10	70.00	3,525,405
05 Feb 10	69.50000 -2.71	72.20	66.40	72.20	4,919,950
04 Feb 10	72.21000 -2.84	73.89	71.21	73.89	3,904,650
03 Feb 10	75.05000 -6.49	81.93	74.65	80.40	4,394,380
02 Feb 10	81.54000 +0.26	83.25	79.32	82.50	3,655,240
01 Feb 10	81.28000 +3.73	81.50	76.06	77.65	4,228,975
29 Jan 10	77.55000 -2.45	80.95	76.49	80.05	2,898,660
28 Jan 10	80.00000 -0.94	84.40	78.43	81.71	3,232,460
27 Jan 10	80.94000 -3.88	84.21	79.75	84.21	3,653,010
26 Jan 10	84.82000 -3.48	87.50	83.75	87.50	3,518,690
25 Jan 10	88.30000 -1.20	91.00	87.05	90.67	1,335,505
22 Jan 10	89.50000 -0.99	92.86	88.55	89.69	2,865,925
21 Jan 10	90.49000 -5.21	95.70	90.31	95.70	2,140,460
20 Jan 10	95.70000 -3.70	98.20	93.70	98.20	5,485,715
19 Jan 10	99.40000 -0.39	99.75	97.19	99.75	2,502,750
18 Jan 10	99.79000 +3.25	100.32	97.00	97.20	1,199,980
15 Jan 10	96.54000 -0.39	98.55	96.31	96.39	3,215,305
14 Jan 10	96.93000 +3.37	97.09	92.60	93.99	2,502,605
13 Jan 10	93.56000 +5.16	94.06	89.79	90.20	1,739,440
12 Jan 10	88.40000 -6.35	93.79	88.12	92.76	2,983,390
11 Jan 10	94.75000 +2.80	96.44	92.80	93.71	4,297,090
08 Jan 10	91.95000 +5.40	97.19	86.01	86.01	4,564,315
07 Jan 10	86.55000 -1.58	87.45	85.77	87.40	1,745,760
06 Jan 10	88.13000 +4.88	88.75	83.50	84.07	3,312,715
05 Jan 10	83.25000 +1.07	84.86	80.81	82.91	2,258,935
04 Jan 10	82.18000 +1.92	83.45	80.91	82.05	2,337,820
31 Dec 09	80.26000 -1.24	82.05	79.96	81.71	453,625
30 Dec 09	81.50000 +0.67	81.79	80.03	81.00	645,350
29 Dec 09	80.83000 +0.00	82.43	80.08	80.55	1,003,990