FUNDMANAGER.co.uk

Cameco Corporation

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	113.15000 -0.73	114.41	111.50	111.94	1,201,489
19 Oct 26	113.88000 -1.42	116.24	113.64	115.44	985,565
16 Oct 26	115.30000 -2.82	118.88	113.92	118.88	1,224,205
15 Oct 26	118.12000 +2.13	118.75	111.58	113.45	1,525,621
14 Oct 26	115.99000 -6.58	121.29	115.79	121.09	1,536,979
13 Oct 26	122.57000 -3.04	123.75	121.35	122.88	941,287
09 Oct 26	125.61000 +1.68	126.60	123.49	125.66	665,002
08 Oct 26	123.93000 -3.03	126.75	122.10	125.81	1,092,085
07 Oct 26	126.96000 -5.31	129.79	126.68	129.55	1,132,830
06 Oct 26	132.27000 +7.46	134.43	127.24	127.36	1,338,276
05 Oct 26	124.81000 +3.41	126.24	121.63	122.25	1,237,184
02 Oct 26	121.40000 -0.44	124.01	120.97	123.33	990,285
01 Oct 26	121.84000 -1.54	123.95	119.51	123.61	1,012,955
30 Sep 26	123.38000 +0.09	127.50	122.95	124.15	834,895
29 Sep 26	123.29000 -0.16	125.50	122.14	124.61	676,410
28 Sep 26	123.45000 -1.06	124.28	121.39	123.00	760,827
25 Sep 26	124.51000 -0.18	126.31	124.16	125.30	693,295
24 Sep 26	124.69000 -3.35	127.90	124.52	126.50	1,456,700
23 Sep 26	128.03999 -5.23	132.13	128.00	132.13	1,084,500
22 Sep 26	133.27000 +2.28	134.11	129.70	132.44	977,700
21 Sep 26	130.99001 +2.89	132.83	128.50	130.57	958,561
18 Sep 26	128.10001 -1.72	134.38	126.90	132.35	3,403,508
17 Sep 26	129.82001 +2.62	130.25	127.97	128.00	721,802
16 Sep 26	127.20000 +0.21	129.50	125.59	129.29	765,653
15 Sep 26	126.99000 -2.74	131.52	126.63	130.12	657,437
14 Sep 26	129.73000 -4.28	131.28	128.15	130.18	1,104,400
11 Sep 26	134.00999 -0.81	136.32	133.60	135.58	826,186
10 Sep 26	134.82001 -3.98	137.57	134.50	135.79	558,883
09 Sep 26	138.80000 -1.96	140.75	137.26	139.88	716,950
08 Sep 26	140.75999 +1.32	143.45	139.95	141.39	780,366
04 Sep 26	139.44000 +0.79	140.51	137.90	137.90	421,700
03 Sep 26	138.64999 +5.19	139.94	136.28	136.28	876,600
02 Sep 26	133.46001 -0.33	136.29	131.74	133.20	620,300
01 Sep 26	133.78999 -3.03	135.25	131.52	133.23	487,700
31 Aug 26	136.82001 -2.29	138.66	135.13	138.33	1,288,000
28 Aug 26	139.11000 -8.22	147.47	138.48	146.93	1,128,200
27 Aug 26	147.33000 -1.73	150.84	145.72	150.56	693,400
26 Aug 26	149.06000 +1.24	154.65	148.46	148.70	981,217
25 Aug 26	147.82001 +6.22	149.07	142.68	142.92	946,897
24 Aug 26	141.60001 +0.41	143.48	138.91	141.26	741,615
21 Aug 26	141.19000 +9.42	141.49	134.05	134.06	1,054,508
20 Aug 26	131.77000 -3.48	133.68	129.75	133.67	993,430
19 Aug 26	135.25000 +1.81	136.70	133.76	135.33	617,986
18 Aug 26	133.44000 -3.25	134.93	130.40	134.48	631,243
17 Aug 26	136.69000 +1.13	139.55	134.50	135.94	1,133,481
14 Aug 26	135.56000 -0.54	138.20	135.00	135.00	557,542
13 Aug 26	136.10001 -1.99	139.29	135.94	137.63	931,130
12 Aug 26	138.09000 +0.58	139.30	136.00	138.79	675,124
11 Aug 26	137.50999 +1.85	138.75	136.42	137.30	607,303
10 Aug 26	135.66000 -0.20	138.15	134.84	137.03	753,808
07 Aug 26	135.86000 +4.50	136.59	132.28	134.27	831,393
06 Aug 26	131.36000 -0.84	135.12	130.40	131.66	888,650
05 Aug 26	132.20000 +1.22	134.40	131.63	133.10	930,612
04 Aug 26	130.98000 +10.00	133.42	127.85	128.08	1,789,279
31 Jul 26	120.98000 -2.58	128.04	117.95	128.00	1,842,342
30 Jul 26	123.56000 +4.73	123.79	120.99	121.43	938,787
29 Jul 26	118.83000 -3.84	122.56	117.75	122.56	1,032,305
28 Jul 26	122.67000 -3.38	124.00	119.18	124.00	1,095,168
27 Jul 26	126.05000 +2.18	129.44	123.88	127.99	986,985
24 Jul 26	123.87000 -2.00	126.11	121.68	126.07	999,617
23 Jul 26	125.87000 -1.44	127.36	124.11	124.79	1,022,441
22 Jul 26	127.31000 +2.22	129.65	126.49	126.49	1,570,370
21 Jul 26	125.09000 +5.86	125.41	121.06	122.27	1,526,565
20 Jul 26	119.23000 -0.70	120.41	118.62	120.17	1,193,889
17 Jul 26	119.93000 -2.78	121.55	116.44	119.50	1,025,041
16 Jul 26	122.71000 -4.98	125.52	121.46	125.51	1,585,294
15 Jul 26	127.69000 -1.18	130.90	125.54	129.98	800,496
14 Jul 26	128.87000 +1.20	130.80	128.26	129.01	880,655
13 Jul 26	127.67000 -8.30	134.00	126.27	133.21	1,707,389
10 Jul 26	135.97000 +0.18	138.08	134.69	136.36	585,484
09 Jul 26	135.78999 +1.53	137.02	134.75	135.25	1,096,509
08 Jul 26	134.25999 -0.17	134.43	129.93	132.35	1,281,605
07 Jul 26	134.42999 -4.06	136.48	132.00	135.57	1,101,174
06 Jul 26	138.49001 -1.10	142.48	138.42	139.22	762,025
03 Jul 26	139.59000 +2.71	140.30	137.71	137.72	498,226
02 Jul 26	136.88000 -7.68	144.20	134.44	140.76	1,411,700
30 Jun 26	144.56000 -2.36	146.54	142.00	146.05	1,132,154
29 Jun 26	146.92000 -1.05	149.00	144.00	148.93	1,694,444
26 Jun 26	147.97000 +1.13	151.29	144.50	145.00	789,703
25 Jun 26	146.84000 -4.89	153.77	145.17	152.18	858,364
24 Jun 26	151.73000 -2.95	154.53	148.83	153.00	888,613
23 Jun 26	154.67999 +2.94	158.19	147.00	147.93	1,032,580
22 Jun 26	151.74001 +0.67	153.72	148.50	151.08	676,650
19 Jun 26	151.07001 +0.61	151.81	148.00	149.93	1,472,336
18 Jun 26	150.46001 +1.16	154.60	149.55	151.28	758,173
17 Jun 26	149.30000 -1.74	153.48	149.02	151.13	799,301
16 Jun 26	151.03999 +1.26	154.50	148.17	150.26	731,818
15 Jun 26	149.78000 +8.75	150.79	145.94	145.96	830,300
12 Jun 26	141.03000 +2.99	142.38	139.00	139.83	812,385
11 Jun 26	138.03999 +5.60	139.07	132.49	133.63	1,186,336
10 Jun 26	132.44000 -10.07	141.25	130.80	139.05	1,274,955
09 Jun 26	142.50999 -4.40	148.75	137.85	148.38	1,265,574
08 Jun 26	146.91000 +2.82	149.34	146.05	148.96	650,214
05 Jun 26	144.09000 -14.35	156.51	142.90	156.46	1,164,226
04 Jun 26	158.44000 -1.08	159.70	156.30	158.28	696,423
03 Jun 26	159.52000 -7.34	167.29	156.40	165.63	1,057,186
02 Jun 26	166.86000 +11.02	169.09	155.36	155.50	1,473,753
01 Jun 26	155.84000 +0.93	158.18	150.95	153.02	863,099
29 May 26	154.91000 +2.25	157.08	149.97	153.51	2,124,079
28 May 26	152.66000 +3.96	153.38	146.22	147.12	1,199,900
27 May 26	148.70000 -0.77	151.00	146.48	148.93	666,473
26 May 26	149.47000 +1.70	150.39	145.61	148.31	691,656
25 May 26	147.77000 +3.14	148.30	145.80	146.17	209,294
22 May 26	144.63000 -0.50	146.60	143.19	146.41	495,099
21 May 26	145.13000 +2.24	147.27	141.40	143.14	759,467
20 May 26	142.89000 +0.64	145.82	142.01	145.05	849,665
19 May 26	142.25000 -5.74	144.09	140.32	142.92	1,067,247
15 May 26	147.99001 -6.30	151.28	147.64	151.00	838,634
14 May 26	154.28999 -3.99	158.42	151.18	158.34	766,582
13 May 26	158.28000 -1.80	159.86	153.53	159.07	813,144
12 May 26	160.08000 -4.46	162.23	154.14	162.23	1,249,609
11 May 26	164.53999 +4.56	166.14	155.01	156.37	831,373
08 May 26	159.98000 -2.18	165.00	158.96	165.00	725,752
07 May 26	162.16000 -6.59	169.00	160.94	168.08	1,172,155
06 May 26	168.75000 +12.51	169.79	158.59	160.99	1,256,635
05 May 26	156.24001 -4.98	169.79	154.50	165.30	1,189,670
04 May 26	161.22000 -2.44	166.57	160.80	164.13	813,237
01 May 26	163.66000 -3.32	166.09	160.08	165.46	560,666
30 Apr 26	166.98000 +10.65	167.27	158.38	158.59	957,371
29 Apr 26	156.33000 -2.86	160.19	153.30	160.12	613,410
28 Apr 26	159.19000 -8.71	166.50	157.94	164.32	936,711
27 Apr 26	167.89999 +0.88	169.52	163.96	165.20	549,591
24 Apr 26	167.02000 -2.45	171.81	166.69	171.62	625,594
23 Apr 26	169.47000 -3.41	179.25	166.95	176.54	800,322
22 Apr 26	172.88000 +13.45	173.05	161.75	162.71	1,186,237
21 Apr 26	159.42999 -9.28	169.75	159.22	169.09	1,120,353
20 Apr 26	168.71001 +3.47	168.76	161.15	164.69	699,202
17 Apr 26	165.24001 +0.28	168.80	160.90	166.69	1,075,782
16 Apr 26	164.96001 +1.20	168.28	163.95	166.62	994,159
15 Apr 26	163.75999 +3.89	166.71	158.60	160.36	923,930
14 Apr 26	159.87000 -0.93	163.96	157.92	163.96	943,445
13 Apr 26	160.80000 +0.07	160.96	157.20	159.45	739,391
10 Apr 26	160.73000 +1.11	164.50	160.35	161.57	599,392
09 Apr 26	159.62000 -0.90	161.20	155.84	159.51	815,938
08 Apr 26	160.52000 +7.45	165.86	159.33	161.50	1,205,188
07 Apr 26	153.07001 -0.68	154.50	150.04	153.00	629,301
06 Apr 26	153.75000 -2.75	158.98	152.26	155.96	496,068
02 Apr 26	156.50000 +2.08	156.98	147.75	148.36	660,494
01 Apr 26	154.42000 +3.14	159.11	154.00	154.52	701,492
31 Mar 26	151.28000 +8.13	152.13	145.26	146.00	1,049,286
30 Mar 26	143.14999 -1.16	147.86	141.12	144.87	596,823
27 Mar 26	144.31000 -0.68	146.63	140.61	141.94	637,297
26 Mar 26	144.99001 -5.62	150.20	144.50	148.57	556,514
25 Mar 26	150.61000 +1.99	154.47	150.19	153.00	575,178
24 Mar 26	148.62000 +3.62	149.06	141.90	143.44	518,549
23 Mar 26	145.00000 +4.86	146.34	139.64	139.64	763,712
20 Mar 26	140.14000 -6.27	146.42	137.41	146.42	3,214,529
19 Mar 26	146.41000 -3.82	147.25	139.79	144.00	871,007
18 Mar 26	150.23000 -2.52	152.52	149.20	152.07	685,517
17 Mar 26	152.75000 +1.86	156.10	150.01	150.01	698,978
16 Mar 26	150.89000 +2.70	152.94	147.42	149.06	973,300
13 Mar 26	148.19000 -8.96	159.37	143.72	157.50	1,448,317
12 Mar 26	157.14999 +0.41	159.16	151.05	158.75	1,213,092
11 Mar 26	156.74001 -6.37	163.05	155.42	162.00	1,185,912
10 Mar 26	163.11000 +5.36	165.96	157.75	157.85	1,039,666
09 Mar 26	157.75000 +8.73	158.10	144.00	145.00	1,254,610
06 Mar 26	149.02000 -7.16	156.13	147.63	152.33	1,241,500
05 Mar 26	156.17999 -7.84	162.75	152.27	160.00	1,093,400
04 Mar 26	164.02000 +3.00	165.50	157.21	162.93	1,018,800
03 Mar 26	161.02000 -10.89	163.32	154.71	161.50	1,444,600
02 Mar 26	171.91000 +10.53	172.25	160.01	162.99	1,094,800
27 Feb 26	161.38000 -0.26	162.40	158.25	159.23	1,173,300
26 Feb 26	161.64000 -2.13	163.50	157.17	162.67	1,045,800
25 Feb 26	163.77000 -2.14	170.01	163.43	168.16	705,500
24 Feb 26	165.91000 +3.30	167.41	158.65	163.07	730,900
23 Feb 26	162.61000 -3.25	167.58	160.71	167.43	575,000
20 Feb 26	165.86000 +2.75	168.60	161.49	163.34	910,500
19 Feb 26	163.11000 +3.59	163.87	156.70	157.93	818,600
18 Feb 26	159.52000 +5.46	161.50	155.70	156.72	883,400
17 Feb 26	154.06000 +0.12	155.74	147.60	150.96	905,600
13 Feb 26	153.94000 -4.49	156.80	149.50	155.00	1,120,900
12 Feb 26	158.42999 -3.27	163.71	157.61	161.69	966,700
11 Feb 26	161.70000 +1.65	165.25	156.76	163.59	1,006,700
10 Feb 26	160.05000 -3.54	163.51	159.34	163.51	925,500
09 Feb 26	163.59000 +8.41	163.87	155.03	155.39	911,500
06 Feb 26	155.17999 +5.53	155.62	151.19	152.99	1,075,100
05 Feb 26	149.64999 -7.17	156.50	149.30	151.98	1,368,400
04 Feb 26	156.82001 -15.16	171.74	150.70	171.73	1,657,100
03 Feb 26	171.98000 +7.67	174.72	167.50	171.65	1,300,100
02 Feb 26	164.31000 -4.10	172.00	163.22	165.68	1,124,400
30 Jan 26	168.41000 -11.83	176.00	165.55	173.21	2,297,300
29 Jan 26	180.24001 -1.42	182.72	170.72	182.72	1,640,400
28 Jan 26	181.66000 +10.66	181.86	171.28	173.43	1,506,000
27 Jan 26	171.00000 +4.72	172.98	164.62	166.36	945,522
26 Jan 26	166.28000 -3.61	175.90	165.02	172.63	1,077,629
23 Jan 26	169.89000 +2.02	170.60	166.01	169.72	938,300
22 Jan 26	167.87000 -1.36	174.25	166.43	172.45	935,200
21 Jan 26	169.23000 +8.90	169.36	161.61	165.00	1,517,700
20 Jan 26	160.33000 -2.85	163.44	158.49	160.04	1,115,700
19 Jan 26	163.17999 +1.12	164.22	159.00	160.29	306,200
16 Jan 26	162.06000 +5.21	164.68	157.86	158.19	1,480,400
15 Jan 26	156.85001 +3.04	158.80	152.95	154.38	638,000
14 Jan 26	153.81000 +2.69	155.19	148.75	151.03	857,400
13 Jan 26	151.12000 -1.19	154.58	150.51	154.25	755,000
12 Jan 26	152.31000 +2.67	154.15	149.00	151.01	2,043,000
09 Jan 26	149.64000 +3.07	158.85	147.64	152.01	1,102,800
08 Jan 26	146.57001 +2.68	147.24	142.55	144.47	1,300,800
07 Jan 26	143.89000 +2.88	144.29	139.40	141.26	1,244,500
06 Jan 26	141.00999 +3.18	141.94	136.57	139.67	1,195,200
05 Jan 26	137.83000 +2.47	139.07	133.00	137.93	1,403,100
02 Jan 26	135.36000 +9.68	135.91	127.32	127.32	1,039,455
31 Dec 25	125.68000 +0.53	127.00	124.74	124.93	560,858
30 Dec 25	125.15000 -2.03	128.40	124.97	127.33	1,049,470
29 Dec 25	127.18000 -0.30	130.69	125.40	125.51	1,277,892
24 Dec 25	127.48000 -0.45	128.72	126.85	127.94	251,883
23 Dec 25	127.93000 +1.77	130.38	125.89	126.34	721,232
22 Dec 25	126.16000 +1.94	130.38	125.00	127.00	776,512
19 Dec 25	124.22000 +3.48	126.29	121.40	122.60	2,750,519
18 Dec 25	120.74000 +3.71	121.89	118.41	118.67	912,323
17 Dec 25	117.03000 -2.70	121.50	116.27	119.87	928,161
16 Dec 25	119.73000 -3.87	123.39	119.30	122.28	1,243,046
15 Dec 25	123.60000 -2.37	128.65	123.28	127.23	1,176,021
12 Dec 25	125.97000 -5.84	131.94	122.50	131.76	2,365,053
11 Dec 25	131.81000 +2.47	133.00	127.18	128.20	928,504
10 Dec 25	129.34000 +0.02	129.43	123.33	128.79	1,041,214
09 Dec 25	129.32001 +3.31	129.99	124.23	124.80	1,129,056
08 Dec 25	126.01000 -0.21	128.27	125.30	126.41	672,256
05 Dec 25	126.22000 -5.09	131.25	125.46	130.95	779,437
04 Dec 25	131.31000 +6.49	131.83	124.80	125.51	1,276,722
03 Dec 25	124.82000 +1.42	125.60	120.60	123.45	567,458
02 Dec 25	123.40000 +0.87	126.43	122.58	123.47	1,113,733
01 Dec 25	122.53000 -1.42	124.02	120.79	122.12	500,160
28 Nov 25	123.95000 -0.77	124.92	123.01	124.50	1,059,432
27 Nov 25	124.72000 -0.01	125.40	124.14	125.31	184,518
26 Nov 25	124.73000 +1.55	125.82	123.62	125.40	807,176
25 Nov 25	123.18000 +5.57	123.62	116.36	118.91	1,176,922
24 Nov 25	117.61000 +5.66	117.76	111.90	112.50	1,991,027
21 Nov 25	111.95000 -3.69	115.59	109.89	115.32	1,579,599
20 Nov 25	115.64000 -5.61	126.26	115.22	122.82	1,239,766
19 Nov 25	121.25000 +4.77	123.73	117.13	117.41	1,231,550
18 Nov 25	116.48000 -0.15	117.78	114.03	114.12	1,050,273
17 Nov 25	116.63000 -2.26	119.08	115.06	116.45	919,459
14 Nov 25	118.89000 -1.66	121.11	115.24	116.28	1,215,115
13 Nov 25	120.55000 -9.13	129.15	120.31	129.14	1,379,945
12 Nov 25	129.67999 +0.08	131.74	127.02	131.19	806,984
11 Nov 25	129.60001 -2.53	130.71	126.93	130.13	1,246,234
10 Nov 25	132.13000 +2.70	135.88	131.35	135.07	1,446,002
07 Nov 25	129.42999 +1.96	129.63	121.76	124.43	1,556,650
06 Nov 25	127.47000 -6.98	134.00	126.35	133.64	1,427,285
05 Nov 25	134.45000 -2.21	138.20	131.63	134.40	1,003,991
04 Nov 25	136.66000 -5.11	139.00	134.77	137.00	953,446
03 Nov 25	141.77000 -1.57	145.74	141.10	145.00	968,933
31 Oct 25	143.34000 -3.15	148.95	141.30	148.12	1,194,627
30 Oct 25	146.49001 -2.31	150.00	145.15	148.00	1,249,589
29 Oct 25	148.80000 -0.18	152.85	144.71	144.80	1,367,387
28 Oct 25	148.98000 +27.72	153.59	137.09	140.00	3,181,171
27 Oct 25	121.26000 -2.13	124.27	118.01	122.83	894,512
24 Oct 25	123.39000 +2.73	124.99	121.11	121.81	835,593
23 Oct 25	120.66000 +3.81	121.78	116.85	117.91	988,286
22 Oct 25	116.85000 +0.86	118.33	113.05	115.10	1,256,675
21 Oct 25	115.99000 -4.54	117.40	113.08	117.03	1,001,092
20 Oct 25	120.53000 -0.78	123.07	119.13	122.85	971,320
17 Oct 25	121.31000 -6.74	125.82	119.54	123.00	1,372,982
16 Oct 25	128.05000 -3.28	134.70	127.13	132.34	1,220,459
15 Oct 25	131.33000 +0.38	137.30	126.89	135.00	1,571,677
14 Oct 25	130.95000 +9.60	134.70	122.70	123.05	1,773,326
10 Oct 25	121.35000 -0.34	128.08	121.00	122.74	1,429,560
09 Oct 25	121.69000 +1.36	122.73	120.29	121.73	1,182,515
08 Oct 25	120.33000 -0.40	123.31	118.81	121.88	1,012,821
07 Oct 25	120.73000 +1.71	124.12	117.89	120.33	1,273,616
06 Oct 25	119.02000 +1.52	123.75	118.80	120.50	1,170,448
03 Oct 25	117.50000 -0.04	119.98	116.61	118.21	1,123,384
02 Oct 25	117.54000 +1.13	119.64	115.58	117.57	634,609
01 Oct 25	116.41000 -0.39	117.65	114.80	115.21	730,580
30 Sep 25	116.80000 -0.79	117.68	114.83	116.67	1,104,880
29 Sep 25	117.59000 -1.63	121.78	116.87	121.34	947,517
26 Sep 25	119.22000 -0.22	122.58	118.30	119.44	1,015,549
25 Sep 25	119.44000 +4.00	120.53	110.35	111.83	1,575,289
24 Sep 25	115.44000 -4.81	123.50	115.32	121.64	1,648,442
23 Sep 25	120.25000 +1.02	122.27	117.98	119.57	1,625,644
22 Sep 25	119.23000 -0.12	120.00	114.56	120.00	1,693,729
19 Sep 25	119.35000 +5.40	119.35	113.88	115.72	3,878,423
18 Sep 25	113.95000 +1.24	114.90	112.36	114.02	937,093
17 Sep 25	112.71000 +2.37	113.30	110.57	111.67	1,056,757
16 Sep 25	110.34000 -8.53	118.45	109.66	118.30	2,053,957
15 Sep 25	118.87000 +10.73	119.00	108.25	108.65	1,591,923
12 Sep 25	108.14000 -2.39	110.49	107.35	109.56	922,577
11 Sep 25	110.53000 +0.31	112.58	109.22	110.28	986,845
10 Sep 25	110.22000 +2.98	112.86	108.07	108.07	1,456,084
09 Sep 25	107.24000 +0.58	109.81	106.53	107.93	1,412,864
08 Sep 25	106.66000 +1.53	106.85	103.67	106.16	930,881
05 Sep 25	105.13000 -0.39	107.25	103.08	106.54	1,142,016
04 Sep 25	105.52000 -0.97	107.69	104.82	106.63	869,558
03 Sep 25	106.49000 +2.54	107.10	104.07	105.35	974,774
02 Sep 25	103.95000 -2.29	104.32	101.31	103.35	1,283,569
29 Aug 25	106.24000 -1.90	114.25	104.77	111.70	2,236,983
28 Aug 25	108.14000 +4.34	109.16	103.99	103.99	1,268,273
27 Aug 25	103.80000 -2.03	105.85	103.78	105.85	805,593
26 Aug 25	105.83000 +1.89	106.94	103.40	103.56	1,675,954
25 Aug 25	103.94000 +0.33	105.05	103.01	103.95	963,717
22 Aug 25	103.61000 +4.33	104.51	101.28	102.05	1,450,880
21 Aug 25	99.28000 +1.52	99.40	97.92	98.50	847,094
20 Aug 25	97.76000 -4.61	100.71	95.60	100.50	1,531,598
19 Aug 25	102.37000 -3.74	106.22	101.69	106.10	1,272,441
18 Aug 25	106.11000 +1.67	106.24	103.29	104.12	955,391
15 Aug 25	104.44000 +0.01	104.45	101.23	103.80	921,900
14 Aug 25	104.43000 +0.35	106.43	103.87	104.44	1,167,306
13 Aug 25	104.08000 -3.96	108.72	101.31	107.75	1,725,237
12 Aug 25	108.04000 +0.99	108.50	106.14	106.70	1,130,154
11 Aug 25	107.05000 +1.05	107.71	103.00	105.27	906,966
08 Aug 25	106.00000 +0.99	108.24	105.32	105.50	1,567,456
07 Aug 25	105.01000 -0.23	105.55	103.28	105.51	1,067,324
06 Aug 25	105.24000 +2.46	106.50	102.77	103.69	1,347,795
05 Aug 25	102.78000 +2.15	105.50	101.64	104.00	1,655,085
01 Aug 25	100.63000 -3.40	101.47	97.68	100.27	1,792,393
31 Jul 25	104.03000 -3.52	110.85	102.21	110.77	3,232,649
30 Jul 25	107.55000 -0.90	109.16	106.15	107.48	1,273,761
29 Jul 25	108.45000 -0.25	110.42	107.70	110.12	1,235,978
28 Jul 25	108.70000 -0.40	109.45	107.00	109.10	809,617
25 Jul 25	109.10000 +0.08	109.54	106.47	108.94	984,349
24 Jul 25	109.02000 +1.43	109.18	107.44	107.86	1,029,769
23 Jul 25	107.59000 +1.59	108.82	105.74	106.27	1,185,519
22 Jul 25	106.00000 +0.48	106.64	103.18	104.73	1,531,372
21 Jul 25	105.52000 -2.82	108.76	104.36	108.42	1,247,420
18 Jul 25	108.34000 +1.22	109.84	106.08	107.10	1,193,919
17 Jul 25	107.12000 +2.87	107.90	103.90	104.57	1,370,838
16 Jul 25	104.25000 +0.26	105.38	102.02	104.48	1,003,376
15 Jul 25	103.99000 +1.08	104.83	100.94	104.49	1,372,657
14 Jul 25	102.91000 +3.43	103.30	98.62	99.28	1,170,666
11 Jul 25	99.48000 +2.69	99.62	96.35	96.63	946,315
10 Jul 25	96.79000 -1.16	98.36	94.96	98.00	1,198,460
09 Jul 25	97.95000 -0.52	99.26	96.83	98.05	1,210,287
08 Jul 25	98.47000 -4.22	102.50	96.28	102.50	1,620,265
07 Jul 25	102.69000 +3.12	102.76	97.89	98.62	979,400
04 Jul 25	99.57000 +0.36	99.57	98.52	98.99	219,614
03 Jul 25	99.21000 +1.81	99.66	96.72	97.99	781,531
02 Jul 25	97.40000 -3.73	98.63	96.48	98.00	1,371,440
30 Jun 25	101.13000 +0.72	101.65	99.19	101.65	945,494
27 Jun 25	100.41000 -1.09	102.98	99.35	101.29	1,389,489
26 Jun 25	101.50000 +3.50	102.19	98.06	99.24	1,324,127
25 Jun 25	98.00000 -1.30	99.89	97.60	98.87	987,538
24 Jun 25	99.30000 +3.55	99.86	95.94	96.23	1,122,914
23 Jun 25	95.75000 +1.90	96.90	93.40	93.77	992,594
20 Jun 25	93.85000 -0.48	96.00	93.06	96.00	2,082,048
19 Jun 25	94.33000 -1.10	95.16	93.06	95.16	316,321
18 Jun 25	95.43000 +0.92	96.15	94.25	94.50	1,262,400
17 Jun 25	94.51000 +0.34	94.80	93.02	94.44	938,650
16 Jun 25	94.17000 +3.64	96.64	92.56	93.22	1,775,743
13 Jun 25	90.53000 +0.54	90.67	88.33	89.04	1,133,241
12 Jun 25	89.99000 -0.66	91.52	89.43	89.43	937,986
11 Jun 25	90.65000 +3.33	92.10	87.75	88.21	1,414,548
10 Jun 25	87.32000 -4.28	91.43	85.70	90.99	1,955,098
09 Jun 25	91.60000 +8.86	93.22	86.51	86.81	2,826,386
06 Jun 25	82.74000 +0.67	82.90	81.10	82.41	1,023,629
05 Jun 25	82.07000 +0.06	82.43	80.69	81.79	808,346
04 Jun 25	82.01000 +0.15	82.10	80.80	81.66	928,254
03 Jun 25	81.86000 +2.10	83.10	80.86	83.10	1,095,029
02 Jun 25	79.76000 -0.58	81.15	79.72	80.66	718,321
30 May 25	80.34000 -1.34	81.26	79.34	80.70	2,233,533
29 May 25	81.68000 -1.91	84.36	80.80	84.22	1,441,690
28 May 25	83.59000 +0.03	84.61	83.13	83.43	1,899,617
27 May 25	83.56000 +0.51	85.69	82.47	83.30	1,752,053
26 May 25	83.05000 +2.50	83.59	81.61	81.61	581,323
23 May 25	80.55000 +7.35	80.64	76.19	77.50	2,894,501
22 May 25	73.20000 +0.86	73.88	71.76	72.18	1,065,864
21 May 25	72.34000 -0.56	73.79	72.00	72.12	822,588
20 May 25	72.90000 +1.18	73.24	71.68	72.00	715,431
16 May 25	71.72000 -0.29	72.17	70.83	71.73	981,424
15 May 25	72.01000 -2.47	74.05	71.43	74.00	1,332,913
14 May 25	74.48000 +2.07	74.73	72.40	72.62	1,226,221
13 May 25	72.41000 +0.87	73.28	71.45	71.64	769,844
12 May 25	71.54000 +0.84	73.60	71.01	73.24	1,443,761
09 May 25	70.70000 +2.16	70.97	67.96	69.10	1,102,034
08 May 25	68.54000 -0.25	70.75	68.44	69.82	1,278,866
07 May 25	68.79000 +2.50	69.01	66.08	66.15	1,249,010
06 May 25	66.29000 +2.18	66.80	62.69	62.80	1,209,809
05 May 25	64.11000 -0.78	64.66	63.26	64.50	613,731
02 May 25	64.89000 +1.89	65.83	63.99	64.08	977,808
01 May 25	63.00000 +0.77	64.22	61.91	62.89	978,073
30 Apr 25	62.23000 -0.61	62.58	60.66	62.04	995,497
29 Apr 25	62.84000 +0.22	63.65	62.15	62.69	637,266
28 Apr 25	62.62000 +1.61	62.85	60.70	61.00	693,294
25 Apr 25	61.01000 +0.19	61.22	59.98	60.06	516,642
24 Apr 25	60.82000 +2.55	60.97	58.43	58.61	916,010
23 Apr 25	58.27000 +2.73	59.14	57.25	57.46	1,065,510
22 Apr 25	55.54000 +0.73	56.25	55.24	55.52	819,541
21 Apr 25	54.81000 -2.19	57.20	53.89	56.84	862,053
17 Apr 25	57.00000 -0.25	57.83	56.59	57.26	802,142
16 Apr 25	57.25000 +0.24	58.34	56.30	56.35	975,906
15 Apr 25	57.01000 -0.29	58.23	56.95	57.82	790,221
14 Apr 25	57.30000 +0.57	58.31	56.31	58.11	819,395
11 Apr 25	56.73000 +2.62	57.50	53.88	53.92	1,091,029
10 Apr 25	54.11000 -2.42	55.87	52.91	54.67	1,386,278
09 Apr 25	56.53000 +4.29	57.88	51.05	51.05	1,881,498
08 Apr 25	52.24000 -0.70	55.13	51.35	54.75	1,454,608
07 Apr 25	52.94000 -0.89	55.58	49.75	51.28	1,994,233
04 Apr 25	53.83000 -3.82	56.83	51.84	55.88	1,897,200
03 Apr 25	57.65000 -3.19	58.68	56.85	57.23	1,379,405
02 Apr 25	60.84000 +1.01	61.01	58.91	58.97	736,320
01 Apr 25	59.83000 +0.59	60.51	58.30	60.16	823,556
31 Mar 25	59.24000 -0.66	59.51	58.15	58.26	1,189,283
28 Mar 25	59.90000 -1.14	61.84	59.60	60.59	914,229
27 Mar 25	61.04000 -0.73	61.98	60.48	61.69	690,366
26 Mar 25	61.77000 -1.74	63.58	61.41	63.20	805,762
25 Mar 25	63.51000 -2.00	65.52	63.03	64.93	897,771
24 Mar 25	65.51000 +1.60	66.14	64.54	65.17	889,487
21 Mar 25	63.91000 -0.26	64.63	63.19	64.12	1,918,382
20 Mar 25	64.17000 +0.90	65.74	62.96	63.25	1,612,389
19 Mar 25	63.27000 +1.64	63.42	62.13	62.40	807,667
18 Mar 25	61.63000 -0.26	62.00	60.60	61.70	942,350
17 Mar 25	61.89000 +0.93	62.36	60.74	60.74	985,445
14 Mar 25	60.96000 +0.67	61.99	60.72	61.23	1,024,863
13 Mar 25	60.29000 -0.94	61.99	59.80	61.00	1,020,970
12 Mar 25	61.23000 +1.08	63.11	60.78	62.81	1,514,603
11 Mar 25	60.15000 +1.44	61.16	58.10	58.74	2,578,464
10 Mar 25	58.71000 -1.46	59.75	57.85	58.94	1,090,770
07 Mar 25	60.17000 -0.13	60.85	58.64	60.00	884,178
06 Mar 25	60.30000 -1.34	61.94	59.81	60.30	929,998
05 Mar 25	61.64000 +1.04	61.89	60.26	61.18	1,030,490
04 Mar 25	60.60000 +0.95	61.88	57.04	57.81	1,445,647
03 Mar 25	59.65000 -4.05	64.51	59.17	64.42	1,400,187
28 Feb 25	63.70000 +0.90	63.73	61.23	61.86	2,283,317
27 Feb 25	62.80000 -1.37	66.50	62.39	65.80	1,256,116
26 Feb 25	64.17000 +1.81	65.21	63.25	64.09	1,332,355
25 Feb 25	62.36000 +0.60	62.71	61.29	61.85	1,086,870
24 Feb 25	61.76000 -0.11	62.75	60.37	62.05	1,123,462
21 Feb 25	61.87000 -4.05	65.87	61.30	65.87	1,915,242
20 Feb 25	65.92000 -0.27	69.27	65.37	69.00	1,309,691
19 Feb 25	66.19000 -1.81	67.50	65.37	66.38	1,274,438
18 Feb 25	68.00000 +1.12	68.16	65.49	67.22	1,063,604
14 Feb 25	66.88000 -2.77	69.91	66.20	69.90	1,372,635
13 Feb 25	69.65000 -1.24	71.15	69.07	70.50	1,137,737
12 Feb 25	70.89000 -0.33	72.87	70.20	70.40	710,552
11 Feb 25	71.22000 -0.83	72.37	70.90	71.80	1,554,320
10 Feb 25	72.05000 +0.75	73.38	71.72	72.30	1,029,280
07 Feb 25	71.30000 +1.61	72.41	69.71	70.06	1,259,050
06 Feb 25	69.69000 -2.36	73.00	68.99	72.82	985,630
05 Feb 25	72.05000 -0.01	72.68	70.95	71.90	786,547
04 Feb 25	72.06000 +2.97	72.81	69.77	69.85	960,166
03 Feb 25	69.09000 -2.78	70.93	68.71	69.03	1,500,185
31 Jan 25	71.87000 -0.96	74.27	70.64	73.74	3,124,407
30 Jan 25	72.83000 +0.58	74.40	72.28	73.20	1,604,191
29 Jan 25	72.25000 +2.28	72.48	70.10	70.30	1,560,085
28 Jan 25	69.97000 +1.71	70.05	66.94	68.61	1,648,452
27 Jan 25	68.26000 -12.08	74.64	68.08	73.40	3,106,968
24 Jan 25	80.34000 -1.38	83.50	79.12	82.50	1,374,404
23 Jan 25	81.72000 +0.70	82.21	79.89	81.08	901,302
22 Jan 25	81.02000 +4.28	82.19	77.70	78.79	1,361,122
21 Jan 25	76.74000 +2.45	77.29	74.79	74.79	1,157,281
20 Jan 25	74.29000 -0.38	75.07	73.85	74.56	314,340
17 Jan 25	74.67000 +3.44	75.92	71.01	71.50	1,239,139
16 Jan 25	71.23000 +0.04	72.51	70.35	72.33	801,250
15 Jan 25	71.19000 +0.75	72.38	71.15	72.25	785,614
14 Jan 25	70.44000 +0.20	72.23	70.40	71.35	820,217
13 Jan 25	70.24000 -0.83	71.68	69.51	70.22	1,322,760
10 Jan 25	71.07000 -2.11	73.77	70.79	73.09	1,154,810
09 Jan 25	73.18000 -0.69	74.00	72.29	73.86	422,594
08 Jan 25	73.87000 -0.24	74.25	71.38	74.25	1,266,845
07 Jan 25	74.11000 -4.49	79.52	73.68	79.48	1,594,867
06 Jan 25	78.60000 +1.90	80.63	77.20	77.46	855,153
03 Jan 25	76.70000 +1.61	76.76	74.87	75.90	1,377,186
02 Jan 25	75.09000 +1.18	76.06	73.80	74.06	886,963
31 Dec 24	73.91000 +0.18	74.49	73.29	74.25	666,199
30 Dec 24	73.73000 -1.94	75.30	73.50	74.80	817,037
27 Dec 24	75.67000 +0.01	76.04	74.20	75.50	608,898
24 Dec 24	75.66000 -0.70	76.78	74.59	75.66	409,603
23 Dec 24	76.36000 +0.88	76.64	75.14	75.21	509,422
20 Dec 24	75.48000 -0.64	76.70	74.15	75.00	2,482,143
19 Dec 24	76.12000 +1.13	76.61	74.38	75.32	892,211
18 Dec 24	74.99000 -1.49	78.22	74.67	77.00	945,451
17 Dec 24	76.48000 -0.74	76.84	74.85	76.03	861,677
16 Dec 24	77.22000 -0.06	77.85	75.98	77.34	713,286
13 Dec 24	77.28000 -2.41	79.82	77.25	79.24	1,053,446
12 Dec 24	79.69000 -2.16	81.37	78.70	81.11	1,579,693
11 Dec 24	81.85000 +1.88	81.96	79.32	80.40	1,174,198
10 Dec 24	79.97000 -1.60	81.34	79.03	80.66	1,528,370
09 Dec 24	81.57000 -4.80	87.24	81.26	87.16	1,429,077
06 Dec 24	86.37000 +0.63	88.18	85.89	87.00	707,549
05 Dec 24	85.74000 +1.94	86.29	83.13	83.83	1,082,581
04 Dec 24	83.80000 +0.24	85.41	82.73	84.71	915,537
03 Dec 24	83.56000 +0.89	83.87	81.17	82.08	1,428,819
02 Dec 24	82.67000 -1.18	85.76	81.90	84.15	891,089
29 Nov 24	83.85000 +1.59	84.90	81.90	81.99	937,728
28 Nov 24	82.26000 +1.15	82.32	81.19	81.19	242,045
27 Nov 24	81.11000 -1.34	82.62	80.88	82.50	687,348
26 Nov 24	82.45000 +1.22	82.91	80.77	81.08	878,916
25 Nov 24	81.23000 -2.78	84.50	81.02	84.50	2,763,737
22 Nov 24	84.01000 -1.07	84.44	81.98	83.92	975,490
21 Nov 24	85.08000 +4.51	85.18	81.07	82.02	1,188,622
20 Nov 24	80.57000 +0.35	83.00	79.35	81.50	1,547,586
19 Nov 24	80.22000 +1.85	80.84	77.97	78.63	1,337,580
18 Nov 24	78.37000 +2.89	80.50	76.21	76.33	2,210,608
15 Nov 24	75.48000 +0.84	79.51	72.80	74.00	2,894,215
14 Nov 24	74.64000 +0.46	75.77	73.82	73.92	1,084,810
13 Nov 24	74.18000 -1.69	78.20	73.28	78.00	1,317,930
12 Nov 24	75.87000 +3.33	76.20	71.60	71.80	1,433,030
11 Nov 24	72.54000 -0.58	73.53	70.94	73.50	830,977
08 Nov 24	73.12000 -1.11	75.20	72.07	74.60	857,383
07 Nov 24	74.23000 +2.73	75.50	71.05	71.91	1,192,372
06 Nov 24	71.50000 +0.52	73.37	70.80	73.31	1,121,852
05 Nov 24	70.98000 -0.16	71.99	70.67	71.57	835,013
04 Nov 24	71.14000 -2.15	71.91	69.71	71.14	1,154,550
01 Nov 24	73.29000 +0.53	74.72	72.72	73.77	852,884
31 Oct 24	72.76000 -2.29	74.58	71.41	74.25	1,208,831
30 Oct 24	75.05000 -1.20	76.19	74.68	76.00	686,802
29 Oct 24	76.25000 -0.39	77.00	75.68	76.47	869,274
28 Oct 24	76.64000 +1.88	77.39	73.80	74.18	838,830
25 Oct 24	74.76000 +0.13	76.08	74.05	74.49	773,665
24 Oct 24	74.63000 -0.19	76.24	73.76	76.00	968,097
23 Oct 24	74.82000 -3.52	77.82	73.88	77.55	1,405,608
22 Oct 24	78.34000 -1.78	79.51	76.50	79.00	1,021,341
21 Oct 24	80.12000 -0.01	81.12	79.50	81.00	1,103,924
18 Oct 24	80.13000 +1.94	80.93	77.46	78.30	1,170,088
17 Oct 24	78.19000 +1.51	79.36	75.99	76.79	1,690,148
16 Oct 24	76.68000 +5.38	76.99	73.09	73.50	1,925,162
15 Oct 24	71.30000 +0.66	72.38	69.26	71.91	1,257,725
11 Oct 24	70.64000 +1.24	70.99	68.66	68.75	965,141
10 Oct 24	69.40000 +0.05	69.70	68.70	69.08	583,668
09 Oct 24	69.35000 -1.05	69.87	68.09	69.81	840,814
08 Oct 24	70.40000 +0.35	70.85	68.55	68.75	852,372
07 Oct 24	70.05000 -0.29	71.15	69.04	69.96	1,087,098
04 Oct 24	70.34000 +2.60	70.88	67.33	68.31	1,225,542
03 Oct 24	67.74000 +1.01	67.92	66.74	67.75	1,031,319
02 Oct 24	66.73000 +1.12	67.10	65.40	65.61	1,091,414
01 Oct 24	65.61000 +1.00	66.07	64.30	64.72	860,067
30 Sep 24	64.61000 -0.26	65.22	64.09	64.71	972,417
27 Sep 24	64.87000 +0.12	65.60	64.35	65.17	769,313
26 Sep 24	64.75000 +0.59	66.39	64.22	65.11	1,168,611
25 Sep 24	64.16000 +1.31	64.77	62.53	62.63	939,104
24 Sep 24	62.85000 +0.69	64.00	62.45	63.81	1,029,085
23 Sep 24	62.16000 +1.93	63.29	60.73	61.59	1,328,575
20 Sep 24	60.23000 +4.53	61.01	58.46	58.48	5,764,730
19 Sep 24	55.70000 +1.07	56.55	55.31	56.20	847,897
18 Sep 24	54.63000 -0.19	55.63	54.14	54.59	798,749
17 Sep 24	54.82000 -0.28	56.00	54.60	55.75	703,194
16 Sep 24	55.10000 +0.30	55.35	54.32	54.96	1,304,467
13 Sep 24	54.80000 -0.53	55.65	53.87	55.51	940,731
12 Sep 24	55.33000 +1.11	56.12	54.70	55.05	1,840,748
11 Sep 24	54.22000 +2.94	54.79	51.45	51.50	2,353,067
10 Sep 24	51.28000 +1.05	51.29	50.16	50.75	1,252,776
09 Sep 24	50.23000 +0.09	51.19	49.97	50.89	990,303
06 Sep 24	50.14000 -1.32	51.40	48.71	51.14	1,256,200
05 Sep 24	51.46000 -1.26	53.08	51.21	53.08	777,798
04 Sep 24	52.72000 +1.31	53.82	51.26	51.28	1,281,290
03 Sep 24	51.41000 -3.58	54.30	51.08	54.23	1,779,809
30 Aug 24	54.99000 +0.71	55.09	54.22	54.63	1,333,549
29 Aug 24	54.28000 -0.64	55.29	54.25	55.18	703,646
28 Aug 24	54.92000 -1.42	56.02	54.38	55.55	1,109,965
27 Aug 24	56.34000 -0.77	57.23	55.11	55.96	778,985
26 Aug 24	57.11000 -0.47	59.91	56.84	58.58	938,268
23 Aug 24	57.58000 +2.61	58.75	56.87	57.47	1,607,352
22 Aug 24	54.97000 -1.33	57.10	54.72	56.33	889,663
21 Aug 24	56.30000 -0.08	56.98	56.15	56.44	667,732
20 Aug 24	56.38000 +0.17	57.10	55.81	56.22	746,100
19 Aug 24	56.21000 +1.12	56.85	55.43	55.48	964,610
16 Aug 24	55.09000 -0.94	55.77	54.54	55.69	809,795
15 Aug 24	56.03000 +1.33	56.39	55.03	55.44	895,057
14 Aug 24	54.70000 +0.95	55.43	54.28	54.62	1,073,459
13 Aug 24	53.75000 +0.02	54.17	52.75	54.13	1,339,044
12 Aug 24	53.73000 -0.59	55.95	52.77	54.64	781,234
09 Aug 24	54.32000 +0.55	54.62	53.54	54.27	730,898
08 Aug 24	53.77000 +1.37	54.23	52.17	53.12	1,255,650
07 Aug 24	52.40000 -0.23	55.67	52.35	54.49	1,903,836
06 Aug 24	52.63000 -0.10	53.64	50.66	51.90	2,305,080
02 Aug 24	52.73000 -4.18	55.35	52.34	55.01	2,814,000
01 Aug 24	56.91000 -5.93	61.29	56.37	61.14	2,547,806
31 Jul 24	62.84000 +1.49	63.46	60.30	62.09	2,189,104
30 Jul 24	61.35000 -0.47	62.08	60.44	61.33	840,861
29 Jul 24	61.82000 -0.70	62.74	61.16	62.57	917,713
26 Jul 24	62.52000 +0.89	63.08	61.88	62.68	764,530
25 Jul 24	61.63000 -2.56	63.43	60.25	63.30	1,134,548
24 Jul 24	64.19000 -1.07	65.35	63.68	64.82	791,049
23 Jul 24	65.26000 -0.22	65.59	64.10	65.14	647,627
22 Jul 24	65.48000 +1.43	65.85	64.16	64.83	1,120,498
19 Jul 24	64.05000 +0.37	64.59	63.00	63.31	870,239
18 Jul 24	63.68000 -1.35	65.94	63.30	65.94	1,424,314
17 Jul 24	65.03000 -5.19	69.30	64.30	69.22	1,355,990
16 Jul 24	70.22000 -1.18	71.98	69.64	71.56	842,566
15 Jul 24	71.40000 -0.72	72.64	71.07	71.39	644,805
12 Jul 24	72.12000 -1.13	73.47	71.96	73.31	1,078,059
11 Jul 24	73.25000 +0.14	73.76	72.36	73.46	1,013,637
10 Jul 24	73.11000 +6.28	73.25	68.20	68.34	2,544,511
09 Jul 24	66.83000 +0.35	68.08	66.00	66.35	1,953,431
08 Jul 24	66.48000 -1.54	67.94	65.84	67.91	1,846,147
05 Jul 24	68.02000 -0.48	69.02	66.95	68.99	978,642
04 Jul 24	68.50000 -0.27	69.06	68.44	68.77	122,984
03 Jul 24	68.77000 +0.80	69.58	68.33	68.60	571,592
02 Jul 24	67.97000 +0.66	69.02	67.28	68.92	1,319,746
28 Jun 24	67.31000 -3.56	71.73	66.87	71.40	1,161,677
27 Jun 24	70.87000 +1.67	70.99	69.18	69.74	1,005,540
26 Jun 24	69.20000 +0.88	69.56	67.93	67.93	711,154
25 Jun 24	68.32000 -0.57	68.89	67.22	68.61	967,077
24 Jun 24	68.89000 -1.84	71.39	68.64	70.84	1,140,409
21 Jun 24	70.73000 -0.73	71.49	69.42	71.26	3,462,257
20 Jun 24	71.46000 +0.60	72.09	69.89	71.20	897,004
19 Jun 24	70.86000 -1.03	72.00	70.57	71.63	446,151
18 Jun 24	71.89000 +1.50	72.38	70.04	70.05	705,472
17 Jun 24	70.39000 -0.90	71.42	69.97	70.79	701,005
14 Jun 24	71.29000 -1.42	72.97	71.05	72.57	678,233
13 Jun 24	72.71000 +0.74	73.99	71.95	71.98	1,070,310
12 Jun 24	71.97000 +2.10	72.10	70.00	70.64	1,123,483
11 Jun 24	69.87000 -3.90	73.12	68.97	73.05	1,358,150
10 Jun 24	73.77000 +0.28	74.66	73.34	73.77	514,973
07 Jun 24	73.49000 -2.32	75.44	73.47	74.99	787,178
06 Jun 24	75.81000 +1.50	76.30	73.97	73.97	1,127,325
05 Jun 24	74.31000 +1.00	75.28	73.75	73.78	888,835
04 Jun 24	73.31000 -0.46	73.53	70.81	72.69	1,166,638
03 Jun 24	73.77000 -1.86	76.33	72.87	76.00	1,204,844
31 May 24	75.63000 +0.71	76.66	74.55	74.86	3,359,325
30 May 24	74.92000 +0.39	76.20	73.56	73.79	1,127,759
29 May 24	74.53000 +0.68	74.92	72.14	73.10	999,382
28 May 24	73.85000 +1.20	74.44	72.38	72.71	816,009
27 May 24	72.65000 +0.27	72.93	72.17	72.32	160,777
24 May 24	72.38000 +1.38	73.60	70.87	71.37	670,859
23 May 24	71.00000 -0.39	71.74	70.31	71.47	662,352
22 May 24	71.39000 -1.96	73.20	71.01	72.90	792,324
21 May 24	73.35000 +1.14	74.99	72.83	72.90	926,742
17 May 24	72.21000 +4.37	72.60	67.93	68.24	1,693,171
16 May 24	67.84000 -0.14	68.34	67.35	68.00	828,650
15 May 24	67.98000 -0.22	68.89	67.41	68.25	684,615
14 May 24	68.20000 +1.24	68.49	66.95	67.10	833,952
13 May 24	66.96000 -2.64	69.38	66.88	69.30	1,208,246
10 May 24	69.60000 -1.83	72.50	69.05	71.90	734,803
09 May 24	71.43000 +1.97	71.49	69.69	69.69	832,145
08 May 24	69.46000 -1.51	71.00	68.62	70.27	1,086,889
07 May 24	70.97000 +1.65	72.25	69.76	70.47	1,436,993
06 May 24	69.32000 +3.12	69.58	66.53	66.57	945,269
03 May 24	66.20000 -0.04	66.90	65.04	66.62	746,086
02 May 24	66.24000 +1.68	67.09	64.36	64.58	981,300
01 May 24	64.56000 +1.75	66.06	64.17	65.64	1,547,547
30 Apr 24	62.81000 -4.72	67.40	62.03	66.00	2,356,694
29 Apr 24	67.53000 +0.15	69.12	66.18	67.81	1,413,761
26 Apr 24	67.38000 +0.22	67.88	65.99	67.61	904,089
25 Apr 24	67.16000 +0.35	68.01	65.75	66.28	821,903
24 Apr 24	66.81000 +0.33	67.82	66.00	66.67	909,188
23 Apr 24	66.48000 +1.67	66.83	64.42	64.70	727,685
22 Apr 24	64.81000 -1.37	65.65	64.10	65.30	861,156
19 Apr 24	66.18000 -0.16	67.19	65.66	65.91	698,671
18 Apr 24	66.34000 -0.33	67.76	65.92	66.38	849,386
17 Apr 24	66.67000 +0.10	68.43	66.24	67.01	666,853
16 Apr 24	66.57000 -0.03	67.36	64.02	66.08	1,088,969
15 Apr 24	66.60000 -1.70	69.77	66.04	68.48	1,308,572
12 Apr 24	68.30000 -0.73	72.37	67.77	70.27	2,120,546
11 Apr 24	69.03000 +1.80	69.64	66.46	67.41	1,504,033
10 Apr 24	67.23000 +2.23	67.45	64.25	64.47	1,172,908
09 Apr 24	65.00000 -1.19	67.04	63.83	66.74	1,208,128
08 Apr 24	66.19000 -0.68	66.92	64.20	66.91	970,895
05 Apr 24	66.87000 +1.32	68.10	65.19	65.98	875,828
04 Apr 24	65.55000 -1.90	68.06	65.34	66.81	1,355,808
03 Apr 24	67.45000 +2.76	67.62	64.75	65.04	1,665,829
02 Apr 24	64.69000 +1.27	64.71	61.94	62.83	1,186,452
01 Apr 24	63.42000 +4.78	63.67	59.94	60.10	1,796,700
28 Mar 24	58.64000 +0.69	59.35	57.96	57.96	1,139,619
27 Mar 24	57.95000 +0.76	57.98	56.76	57.21	550,831
26 Mar 24	57.19000 +0.20	57.88	56.07	57.15	981,991
25 Mar 24	56.99000 -1.79	60.00	56.96	58.86	924,843
22 Mar 24	58.78000 +1.10	58.92	57.51	57.84	782,809
21 Mar 24	57.68000 +1.07	58.19	56.75	57.31	1,365,687
20 Mar 24	56.61000 +0.77	56.95	55.50	55.57	945,426
19 Mar 24	55.84000 -0.94	56.56	54.88	56.49	1,079,779
18 Mar 24	56.78000 +1.14	57.31	55.41	55.99	1,175,090
15 Mar 24	55.64000 +1.58	56.57	53.81	54.19	8,424,958
14 Mar 24	54.06000 +0.75	54.54	52.67	53.00	1,444,562
13 Mar 24	53.31000 -3.29	57.57	52.70	56.67	2,244,611
12 Mar 24	56.60000 +1.62	56.87	54.96	55.25	1,170,344
11 Mar 24	54.98000 -0.66	55.76	54.35	55.12	1,899,278
08 Mar 24	55.64000 -3.68	59.84	54.92	59.49	1,629,058
07 Mar 24	59.32000 +3.03	59.34	56.24	56.31	1,139,510
06 Mar 24	56.29000 +0.73	56.55	55.73	55.89	1,055,038
05 Mar 24	55.56000 -0.50	56.89	55.44	55.90	949,441
04 Mar 24	56.06000 -0.85	58.03	55.87	57.26	1,392,285
01 Mar 24	56.91000 +1.91	57.73	55.32	55.32	1,320,184
29 Feb 24	55.00000 -0.31	56.66	54.54	55.74	1,878,991
28 Feb 24	55.31000 -1.03	56.34	54.80	56.27	1,095,520
27 Feb 24	56.34000 +1.14	57.17	55.20	55.40	1,385,403
26 Feb 24	55.20000 +0.93	55.80	53.75	54.14	1,675,716
23 Feb 24	54.27000 -1.08	55.61	54.05	55.25	1,767,220
22 Feb 24	55.35000 -1.03	57.49	55.12	56.73	1,381,293
21 Feb 24	56.38000 +0.33	57.11	54.61	54.98	1,671,064
20 Feb 24	56.05000 -0.81	57.65	55.53	56.86	1,554,626
16 Feb 24	56.86000 -0.14	58.10	56.86	57.15	1,139,213
15 Feb 24	57.00000 -0.24	58.03	56.42	57.12	1,291,657
14 Feb 24	57.24000 +0.41	57.39	55.90	57.22	1,345,558
13 Feb 24	56.83000 -1.89	58.50	56.43	58.16	1,989,791
12 Feb 24	58.72000 -0.55	59.35	58.08	58.86	1,626,593
09 Feb 24	59.27000 -0.94	60.55	58.83	59.32	1,541,334
08 Feb 24	60.21000 -4.44	65.10	59.94	63.79	2,437,865
07 Feb 24	64.65000 +0.42	65.04	63.48	64.19	1,545,475
06 Feb 24	64.23000 -1.16	65.66	64.13	65.53	1,058,011
05 Feb 24	65.39000 -0.55	65.78	64.05	65.55	1,695,609
02 Feb 24	65.94000 -1.73	67.88	65.55	67.88	1,134,311
01 Feb 24	67.67000 +3.48	68.90	66.30	67.01	1,806,965
31 Jan 24	64.19000 -0.03	64.82	63.40	64.25	1,836,109
30 Jan 24	64.22000 +1.06	64.61	62.48	63.18	1,101,960
29 Jan 24	63.16000 +0.82	63.33	60.94	62.00	853,148
26 Jan 24	62.34000 +0.37	62.69	61.04	61.75	917,065
25 Jan 24	61.97000 -2.20	64.54	61.52	64.45	973,174
24 Jan 24	64.17000 +0.42	65.57	63.82	63.90	1,293,423
23 Jan 24	63.75000 +1.47	64.79	61.98	62.19	1,379,933
22 Jan 24	62.28000 -0.77	63.62	61.88	63.08	1,109,777
19 Jan 24	63.05000 -1.47	64.58	61.77	64.49	1,705,329
18 Jan 24	64.52000 -0.21	65.54	62.77	65.00	1,364,841
17 Jan 24	64.73000 -1.36	65.41	63.42	65.04	1,700,389
16 Jan 24	66.09000 -2.42	68.76	65.94	67.78	2,547,422
15 Jan 24	68.51000 +1.55	69.18	66.52	66.60	877,704
12 Jan 24	66.96000 +4.45	68.63	65.04	65.04	2,757,517
11 Jan 24	62.51000 +2.09	62.55	60.17	60.66	1,097,875
10 Jan 24	60.42000 +0.49	61.43	60.06	60.98	1,257,493
09 Jan 24	59.93000 +2.89	60.42	56.56	56.91	1,616,013
08 Jan 24	57.04000 +0.56	57.29	56.13	57.08	896,798
05 Jan 24	56.48000 -0.47	57.56	56.33	56.95	705,637
04 Jan 24	56.95000 +1.48	57.48	55.05	55.53	930,106
03 Jan 24	55.47000 -0.57	56.44	55.06	55.38	904,023
02 Jan 24	56.04000 -1.09	57.55	55.60	57.37	905,869
29 Dec 23	57.13000 +0.38	57.69	56.69	56.90	861,495
28 Dec 23	56.75000 -0.88	57.45	56.54	57.18	1,113,650
27 Dec 23	57.63000 -0.25	58.38	57.47	57.75	913,345
22 Dec 23	57.88000 -0.10	58.95	57.75	58.20	1,027,883
21 Dec 23	57.98000 +0.94	58.43	56.85	57.02	1,141,696
20 Dec 23	57.04000 -1.33	58.40	56.86	58.37	1,534,117
19 Dec 23	58.37000 -3.72	62.37	57.83	62.11	1,980,906
18 Dec 23	62.09000 +1.95	62.76	60.62	60.62	1,115,122
15 Dec 23	60.14000 -1.84	62.54	59.81	62.27	3,479,533
14 Dec 23	61.98000 +0.36	62.45	59.25	61.90	1,882,460
13 Dec 23	61.62000 -0.80	62.60	60.48	62.36	1,607,536
12 Dec 23	62.42000 +1.25	62.47	60.83	61.09	1,660,457
11 Dec 23	61.17000 -0.10	61.62	60.61	61.20	920,808
08 Dec 23	61.27000 +1.12	61.50	60.19	60.28	725,312
07 Dec 23	60.15000 -0.84	61.08	59.96	61.01	989,032
06 Dec 23	60.99000 -1.16	62.58	60.62	62.00	1,051,641
05 Dec 23	62.15000 -0.11	62.52	61.46	62.35	1,081,373
04 Dec 23	62.26000 +0.99	63.00	61.90	63.00	1,700,640
01 Dec 23	61.27000 -1.04	63.12	61.09	61.88	1,243,940
30 Nov 23	62.31000 +2.23	62.49	59.95	60.03	2,555,406
29 Nov 23	60.08000 -1.30	61.49	59.84	61.49	1,448,162
28 Nov 23	61.38000 -0.47	61.98	60.82	61.85	1,091,291
27 Nov 23	61.85000 +0.09	62.26	61.08	61.24	750,143
24 Nov 23	61.76000 -0.52	62.17	61.25	61.61	390,044
23 Nov 23	62.28000 +0.67	62.31	61.89	61.99	144,075
22 Nov 23	61.61000 +0.27	61.86	60.50	61.65	714,168
21 Nov 23	61.34000 -0.91	62.81	60.47	62.09	991,717
20 Nov 23	62.25000 +1.06	62.36	61.16	61.30	825,435
17 Nov 23	61.19000 +0.71	61.70	60.39	60.75	1,136,863
16 Nov 23	60.48000 +1.38	60.87	59.15	59.20	1,184,934
15 Nov 23	59.10000 -1.25	60.52	58.79	60.40	988,687
14 Nov 23	60.35000 -0.01	60.60	58.63	60.40	1,634,041
13 Nov 23	60.36000 +1.68	61.15	58.80	58.94	1,185,368
10 Nov 23	58.68000 +0.34	59.08	57.60	58.41	946,741
09 Nov 23	58.34000 +2.51	58.81	56.33	56.34	1,040,450
08 Nov 23	55.83000 -0.83	56.97	55.36	56.59	1,056,055
07 Nov 23	56.66000 +0.77	57.10	54.56	55.84	1,162,295
06 Nov 23	55.89000 -1.48	57.76	55.75	57.65	1,036,557
03 Nov 23	57.37000 -1.49	58.86	57.07	58.58	1,254,022
02 Nov 23	58.86000 +1.98	59.40	57.03	57.18	1,691,342
01 Nov 23	56.88000 +0.15	57.86	56.00	57.60	1,395,516
31 Oct 23	56.73000 +4.37	57.62	54.00	54.93	2,365,714
30 Oct 23	52.36000 -0.29	53.13	51.43	52.85	1,098,313
27 Oct 23	52.65000 -0.38	53.63	52.47	53.51	697,591
26 Oct 23	53.03000 -1.13	54.21	51.79	53.86	999,296
25 Oct 23	54.16000 +0.89	54.79	53.42	54.16	1,074,063
24 Oct 23	53.27000 +0.85	54.11	52.48	52.73	895,680
23 Oct 23	52.42000 +0.06	52.88	50.91	51.80	1,030,974
20 Oct 23	52.36000 -0.25	53.09	51.36	52.89	953,527
19 Oct 23	52.61000 +0.71	53.38	50.75	51.77	1,373,429
18 Oct 23	51.90000 +0.48	52.45	51.11	51.60	1,360,070
17 Oct 23	51.42000 +2.18	52.15	49.21	49.24	1,610,228
16 Oct 23	49.24000 -0.47	50.12	48.76	49.92	843,061
13 Oct 23	49.71000 +0.16	50.24	48.84	49.94	1,213,216
12 Oct 23	49.55000 -1.05	50.96	49.04	50.88	942,970
11 Oct 23	50.60000 -0.68	51.25	49.47	51.13	1,216,257
10 Oct 23	51.28000 -0.20	52.05	51.01	51.04	1,092,156
06 Oct 23	51.48000 +0.60	52.14	50.59	50.98	837,456
05 Oct 23	50.88000 +1.22	51.31	49.16	49.42	1,239,801
04 Oct 23	49.66000 -1.22	50.48	48.45	50.47	1,731,404
03 Oct 23	50.88000 -0.49	52.20	50.63	51.08	1,549,741
02 Oct 23	51.37000 -2.52	54.20	50.65	54.14	2,265,969
29 Sep 23	53.89000 -1.63	55.48	53.30	55.31	1,777,405
28 Sep 23	55.52000 +1.03	56.87	54.97	55.06	1,464,497
27 Sep 23	54.49000 -0.41	56.00	53.47	55.32	1,514,928
26 Sep 23	54.90000 -0.94	56.11	54.57	55.70	1,227,877
25 Sep 23	55.84000 +1.94	56.34	54.00	54.05	1,518,354
22 Sep 23	53.90000 +1.61	54.57	52.74	52.74	1,260,102
21 Sep 23	52.29000 -0.92	52.90	51.71	52.75	905,817
20 Sep 23	53.21000 +0.60	53.98	52.39	52.45	976,854
19 Sep 23	52.61000 -1.93	54.72	52.19	54.42	1,385,452
18 Sep 23	54.54000 +0.02	54.68	53.65	54.52	1,174,219
15 Sep 23	54.52000 +0.62	56.36	54.29	54.31	3,277,593
14 Sep 23	53.90000 +1.12	54.06	52.76	53.53	1,707,903
13 Sep 23	52.78000 +1.05	53.44	51.81	52.04	987,937
12 Sep 23	51.73000 +0.85	52.36	50.79	50.79	913,578
11 Sep 23	50.88000 +0.33	51.15	50.20	50.36	795,188
08 Sep 23	50.55000 -0.22	51.18	50.13	50.92	516,873
07 Sep 23	50.77000 +0.52	51.04	49.86	49.87	1,101,420
06 Sep 23	50.25000 -0.39	50.90	49.60	50.42	848,822
05 Sep 23	50.64000 -0.16	50.91	48.84	50.02	1,364,435
01 Sep 23	50.80000 +0.80	51.49	50.46	50.60	1,033,956
31 Aug 23	50.00000 +0.00	50.51	49.47	50.30	1,355,108
30 Aug 23	50.00000 +0.47	50.57	49.36	49.63	824,059
29 Aug 23	49.53000 -0.27	50.12	49.26	49.75	694,292
28 Aug 23	49.80000 +0.30	49.96	49.18	49.54	501,554
25 Aug 23	49.50000 +0.99	49.67	47.94	48.92	1,065,238
24 Aug 23	48.51000 -0.17	49.19	48.34	48.63	798,773
23 Aug 23	48.68000 -0.39	49.41	48.50	48.93	906,018
22 Aug 23	49.07000 +0.24	49.07	48.36	48.90	829,794
21 Aug 23	48.83000 +1.88	49.03	47.21	47.24	1,381,843
18 Aug 23	46.95000 +0.88	47.20	45.63	45.83	913,901
17 Aug 23	46.07000 -0.01	46.57	45.93	46.44	781,301
16 Aug 23	46.08000 +0.34	46.70	45.79	45.80	733,876
15 Aug 23	45.74000 -1.11	46.63	45.64	46.60	973,746
14 Aug 23	46.85000 +0.05	47.36	46.04	46.69	793,233
11 Aug 23	46.80000 +0.87	47.09	45.77	45.85	927,873
10 Aug 23	45.93000 -0.06	46.68	45.46	46.35	1,181,733
09 Aug 23	45.99000 +0.39	46.30	45.70	46.00	670,567
08 Aug 23	45.60000 +0.75	45.73	44.40	44.91	1,189,861
04 Aug 23	44.85000 -0.17	45.49	44.36	45.00	879,385
03 Aug 23	45.02000 +0.73	45.36	44.01	45.00	1,306,145
02 Aug 23	44.29000 -1.59	44.64	42.12	44.60	2,382,270
01 Aug 23	45.88000 -0.48	46.27	45.37	46.26	1,227,458
31 Jul 23	46.36000 +1.42	46.43	45.00	45.48	2,707,575
28 Jul 23	44.94000 +1.27	44.96	43.73	43.73	1,001,686
27 Jul 23	43.67000 -0.86	44.90	43.60	44.87	923,217
26 Jul 23	44.53000 +0.37	44.77	43.36	44.36	949,217
25 Jul 23	44.16000 +0.72	44.67	43.25	43.61	1,087,215
24 Jul 23	43.44000 +0.31	43.88	42.85	43.00	699,574
21 Jul 23	43.13000 -0.15	43.71	42.75	43.62	533,610
20 Jul 23	43.28000 -0.05	43.73	42.94	43.17	651,932
19 Jul 23	43.33000 -0.06	44.10	42.74	43.74	865,566
18 Jul 23	43.39000 +1.68	43.50	41.80	41.89	1,246,580
17 Jul 23	41.71000 -0.02	41.94	41.11	41.58	806,377
14 Jul 23	41.73000 -0.67	42.50	41.40	42.49	805,369
13 Jul 23	42.40000 +0.93	42.97	41.78	41.83	1,083,579
12 Jul 23	41.47000 +0.19	42.09	41.34	41.58	752,426
11 Jul 23	41.28000 +0.98	41.37	40.26	40.41	891,545
10 Jul 23	40.30000 +0.96	40.37	39.10	39.28	627,014
07 Jul 23	39.34000 +0.21	39.81	39.02	39.16	566,205
06 Jul 23	39.13000 -1.36	40.56	39.00	40.30	1,144,789
05 Jul 23	40.49000 -0.36	40.70	39.95	40.63	1,031,133
04 Jul 23	40.85000 -0.64	41.37	40.81	41.11	213,003
30 Jun 23	41.49000 +0.60	41.58	40.95	41.07	1,125,113
29 Jun 23	40.89000 +1.12	41.18	39.87	40.00	1,025,344
28 Jun 23	39.77000 +0.80	39.99	38.83	39.04	665,053
27 Jun 23	38.97000 -0.40	39.65	38.64	39.51	838,983
26 Jun 23	39.37000 -0.08	39.87	39.18	39.34	552,843
23 Jun 23	39.45000 -1.15	40.25	39.42	40.25	1,064,441
22 Jun 23	40.60000 -0.67	41.05	40.32	40.68	749,255
21 Jun 23	41.27000 -1.01	42.07	41.24	41.86	721,190
20 Jun 23	42.28000 -0.01	42.70	41.60	42.16	1,073,507
19 Jun 23	42.29000 +0.38	42.71	41.88	41.90	180,712
16 Jun 23	41.91000 +0.09	42.21	41.62	41.90	2,729,889
15 Jun 23	41.82000 +0.19	42.32	41.23	41.23	786,992
14 Jun 23	41.63000 -0.42	42.54	41.01	42.52	988,601
13 Jun 23	42.05000 -0.66	43.94	41.56	43.00	1,944,008
12 Jun 23	42.71000 +1.66	42.76	40.90	40.91	1,244,108
09 Jun 23	41.05000 +0.17	41.20	39.97	40.81	637,388
08 Jun 23	40.88000 +0.98	41.40	39.76	40.00	1,013,960
07 Jun 23	39.90000 -1.09	41.57	39.78	41.12	989,878
06 Jun 23	40.99000 -0.54	41.41	40.17	41.23	869,950
05 Jun 23	41.53000 +1.15	42.22	40.47	40.54	1,620,125
02 Jun 23	40.38000 -0.38	41.59	40.17	41.16	1,336,351
01 Jun 23	40.76000 +2.97	41.74	38.05	38.05	3,021,005
31 May 23	37.79000 +1.50	38.03	35.65	35.94	3,069,708
30 May 23	36.29000 -0.75	37.11	35.65	37.04	882,490
29 May 23	37.04000 -0.21	37.60	36.86	37.60	160,552
26 May 23	37.25000 -0.59	38.15	36.68	38.15	736,435
25 May 23	37.84000 -0.01	38.60	37.51	37.83	1,000,722
24 May 23	37.85000 -0.39	38.41	37.33	38.02	695,371
23 May 23	38.24000 +1.87	38.57	37.13	37.22	1,682,568
19 May 23	36.37000 -0.46	37.15	36.27	37.00	677,568
18 May 23	36.83000 +0.14	36.88	36.21	36.64	539,379
17 May 23	36.69000 +0.21	37.15	36.43	36.69	598,188
16 May 23	36.48000 -0.67	37.37	36.02	36.73	965,894
15 May 23	37.15000 -0.40	37.83	37.10	37.66	497,171
12 May 23	37.55000 +0.13	37.80	37.05	37.40	552,590
11 May 23	37.42000 -0.86	38.64	37.15	38.02	841,365
10 May 23	38.28000 +0.11	38.75	37.78	38.44	846,941
09 May 23	38.17000 +1.41	38.31	36.61	36.67	1,255,556
08 May 23	36.76000 -0.13	37.21	36.63	37.00	546,721
05 May 23	36.89000 +0.87	37.06	36.22	36.24	859,062
04 May 23	36.02000 -0.53	36.57	35.98	36.39	817,883
03 May 23	36.55000 -0.14	37.15	36.35	36.69	760,086
02 May 23	36.69000 -0.89	37.74	36.34	37.33	1,208,368
01 May 23	37.58000 +0.33	38.11	37.20	37.31	1,049,733
28 Apr 23	37.25000 +1.04	37.49	35.11	36.70	2,972,595
27 Apr 23	36.21000 +0.42	36.52	35.91	36.13	778,083
26 Apr 23	35.79000 +0.20	36.94	35.48	35.60	1,480,435
25 Apr 23	35.59000 +1.00	35.70	34.59	34.59	1,148,537
24 Apr 23	34.59000 +0.06	34.80	34.35	34.40	693,200
21 Apr 23	34.53000 +0.07	34.83	34.17	34.50	894,901
20 Apr 23	34.46000 +0.09	34.49	33.83	34.08	939,941
19 Apr 23	34.37000 -0.41	34.68	34.23	34.46	817,910
18 Apr 23	34.78000 -0.07	35.09	34.25	34.90	764,273
17 Apr 23	34.85000 -0.15	35.38	34.63	35.23	590,260
14 Apr 23	35.00000 -0.19	35.35	34.51	35.11	670,697
13 Apr 23	35.19000 +1.15	35.62	34.21	34.21	908,785
12 Apr 23	34.04000 -0.09	34.48	33.93	34.40	827,641
11 Apr 23	34.13000 +0.00	34.48	33.86	34.33	1,281,680
10 Apr 23	34.13000 +0.33	34.28	33.76	33.97	496,042
05 Apr 23	33.80000 -0.38	34.75	33.65	34.07	1,098,526
04 Apr 23	34.18000 -0.99	35.14	33.77	35.11	983,106
03 Apr 23	35.17000 -0.22	35.88	34.93	35.66	839,131
31 Mar 23	35.39000 -0.11	35.71	35.11	35.54	1,113,507
30 Mar 23	35.50000 +0.40	35.72	35.03	35.22	1,224,487
29 Mar 23	35.10000 +0.72	35.52	34.55	34.89	1,167,719
28 Mar 23	34.38000 +0.75	34.43	33.62	33.62	690,906
27 Mar 23	33.63000 +0.57	33.89	33.43	33.70	1,072,055
24 Mar 23	33.06000 -0.39	33.20	32.75	33.13	876,131
23 Mar 23	33.45000 -0.32	34.50	33.16	33.96	1,056,789
22 Mar 23	33.77000 -1.06	34.95	33.74	34.88	692,556
21 Mar 23	34.83000 +0.83	34.91	34.18	34.43	816,845
20 Mar 23	34.00000 -0.25	34.58	33.81	34.42	1,063,020
17 Mar 23	34.25000 +0.47	34.32	33.34	33.65	2,146,298
16 Mar 23	33.78000 +0.25	34.30	32.88	33.40	1,280,475
15 Mar 23	33.53000 -1.33	34.00	32.65	33.94	1,945,031
14 Mar 23	34.86000 -0.01	35.35	34.55	35.11	1,103,901
13 Mar 23	34.87000 -0.37	35.91	34.03	34.47	1,529,297
10 Mar 23	35.24000 -1.09	36.22	35.07	36.09	1,204,359
09 Mar 23	36.33000 +0.25	36.59	35.60	36.11	1,545,454
08 Mar 23	36.08000 -0.14	36.44	35.67	36.09	1,201,690
07 Mar 23	36.22000 -0.92	37.02	35.93	36.99	1,006,561
06 Mar 23	37.14000 -1.31	38.38	37.09	38.27	1,053,497
03 Mar 23	38.45000 +0.58	38.82	38.00	38.13	946,626
02 Mar 23	37.87000 -0.08	38.13	37.37	37.87	916,760
01 Mar 23	37.95000 +0.65	38.09	37.29	37.33	918,661
28 Feb 23	37.30000 -0.36	38.01	37.18	37.86	2,575,056
27 Feb 23	37.66000 +0.53	37.87	36.90	37.15	731,583
24 Feb 23	37.13000 +0.41	37.31	36.39	36.40	848,654
23 Feb 23	36.72000 -0.06	37.14	36.42	37.07	1,239,557
22 Feb 23	36.78000 +0.01	37.03	35.94	36.73	1,095,102
21 Feb 23	36.77000 -2.01	38.46	36.74	38.29	1,417,877
17 Feb 23	38.78000 +0.05	38.83	37.90	38.45	918,081
16 Feb 23	38.73000 -0.94	39.75	38.67	39.20	1,373,689
15 Feb 23	39.67000 +0.78	39.80	38.59	38.67	1,008,387
14 Feb 23	38.89000 +0.32	39.13	37.95	38.46	1,202,322
13 Feb 23	38.57000 -0.41	39.09	38.11	38.87	1,341,915
10 Feb 23	38.98000 +0.54	39.63	38.35	38.65	1,722,955
09 Feb 23	38.44000 +1.68	39.55	37.51	38.61	3,216,769
08 Feb 23	36.76000 -0.46	37.50	36.68	37.17	782,247
07 Feb 23	37.22000 +0.55	37.35	36.45	36.68	993,052
06 Feb 23	36.67000 -0.54	37.22	36.46	36.91	1,232,909
03 Feb 23	37.21000 -0.69	38.33	36.95	37.68	1,714,983
02 Feb 23	37.90000 -0.21	39.12	37.47	38.30	1,883,848
01 Feb 23	38.11000 +0.88	38.51	37.03	37.24	2,037,606
31 Jan 23	37.23000 -0.01	37.58	36.84	37.24	1,575,254
30 Jan 23	37.24000 +0.45	37.72	36.34	36.40	1,390,420
27 Jan 23	36.79000 +0.84	37.50	35.81	35.84	2,110,925
26 Jan 23	35.95000 -0.61	36.88	35.85	36.82	1,200,299
25 Jan 23	36.56000 +0.52	36.64	35.52	35.66	1,183,877
24 Jan 23	36.04000 +0.12	36.09	35.16	35.54	926,387
23 Jan 23	35.92000 +0.74	35.93	35.03	35.30	1,068,851
20 Jan 23	35.18000 +1.09	36.10	34.18	34.18	1,806,046
19 Jan 23	34.09000 +0.84	34.18	32.90	32.96	1,575,913
18 Jan 23	33.25000 -0.79	34.35	33.22	34.19	1,471,461
17 Jan 23	34.04000 -0.48	34.35	33.85	34.32	808,082
16 Jan 23	34.52000 +0.39	34.72	34.16	34.28	250,057
13 Jan 23	34.13000 -0.11	34.23	33.67	33.93	1,059,776
12 Jan 23	34.24000 +0.17	34.30	33.62	34.10	1,074,417
11 Jan 23	34.07000 +0.08	34.32	33.57	34.15	1,092,955
10 Jan 23	33.99000 +0.66	34.02	33.18	33.35	795,474
09 Jan 23	33.33000 +0.49	33.98	32.92	33.18	1,618,752
06 Jan 23	32.84000 +1.79	33.03	31.27	31.27	1,447,435
05 Jan 23	31.05000 +0.71	31.16	30.02	30.23	1,292,642
04 Jan 23	30.34000 -1.02	31.09	30.22	30.99	1,514,183
03 Jan 23	31.36000 +0.67	31.66	30.85	31.01	1,917,784
30 Dec 22	30.69000 +0.10	30.73	30.28	30.50	770,746
29 Dec 22	30.59000 +0.01	30.98	30.41	30.62	796,125
28 Dec 22	30.58000 +0.10	30.88	30.30	30.78	939,214
23 Dec 22	30.48000 +0.43	30.57	30.03	30.19	665,916
22 Dec 22	30.05000 -0.02	30.30	29.44	29.92	958,684
21 Dec 22	30.07000 +0.42	30.16	29.50	30.00	946,994
20 Dec 22	29.65000 +0.43	29.77	28.98	29.22	1,152,580
19 Dec 22	29.22000 -0.50	29.79	29.02	29.67	1,511,984
16 Dec 22	29.72000 +0.08	29.89	29.26	29.39	3,631,513
15 Dec 22	29.64000 -0.36	29.89	29.49	29.66	1,112,319
14 Dec 22	30.00000 -0.05	30.32	29.72	29.99	908,089
13 Dec 22	30.05000 -0.20	31.01	29.81	30.89	1,017,992
12 Dec 22	30.25000 +0.70	30.36	29.30	29.35	1,324,182
09 Dec 22	29.55000 -0.13	30.18	29.55	29.75	1,303,034
08 Dec 22	29.68000 +0.28	30.30	29.50	30.10	1,356,600
07 Dec 22	29.40000 -0.31	29.89	29.10	29.55	1,321,253
06 Dec 22	29.71000 -1.11	30.89	29.55	30.85	1,391,377
05 Dec 22	30.82000 -1.21	32.18	30.78	32.00	1,240,566
02 Dec 22	32.03000 +0.11	32.31	31.48	31.63	1,021,271
01 Dec 22	31.92000 -0.85	33.18	31.86	32.96	1,190,921
30 Nov 22	32.77000 +1.12	32.81	31.70	31.95	2,901,191
29 Nov 22	31.65000 +0.52	31.91	31.10	31.38	1,195,345
28 Nov 22	31.13000 -1.41	32.09	31.12	31.97	1,237,209
25 Nov 22	32.54000 +0.07	32.77	32.10	32.47	604,429
24 Nov 22	32.47000 +0.15	32.83	32.27	32.35	176,825
23 Nov 22	32.32000 +0.35	32.45	31.79	31.79	851,909
22 Nov 22	31.97000 +0.92	32.08	31.13	31.39	971,114
21 Nov 22	31.05000 -0.84	31.57	30.46	31.36	1,455,876
18 Nov 22	31.89000 +0.39	31.93	31.11	31.45	994,380
17 Nov 22	31.50000 -0.47	31.70	31.16	31.67	931,350
16 Nov 22	31.97000 -0.90	32.83	31.91	32.60	1,107,626
15 Nov 22	32.87000 +0.55	33.38	32.43	32.85	1,215,204
14 Nov 22	32.32000 -0.10	32.54	31.77	32.33	954,833
11 Nov 22	32.42000 +0.37	33.21	32.19	32.24	1,778,599
10 Nov 22	32.05000 +0.37	32.93	31.53	32.71	1,725,131
09 Nov 22	31.68000 -1.21	32.83	31.57	32.56	1,477,934
08 Nov 22	32.89000 +0.72	33.19	31.97	32.21	1,418,262
07 Nov 22	32.17000 +1.41	32.38	31.07	31.38	1,628,049
04 Nov 22	30.76000 -1.01	32.43	30.24	32.15	2,473,892
03 Nov 22	31.77000 +0.11	32.63	31.46	31.57	1,367,730
02 Nov 22	31.66000 -0.55	32.67	31.55	32.22	1,929,789
01 Nov 22	32.21000 -0.10	33.28	32.13	33.02	1,161,871
31 Oct 22	32.31000 -0.68	33.06	31.43	32.73	2,201,601
28 Oct 22	32.99000 +0.50	33.19	31.52	32.67	1,868,343
27 Oct 22	32.49000 -1.43	35.15	32.40	34.66	2,020,698
26 Oct 22	33.92000 +0.52	34.18	33.27	33.38	1,628,723
25 Oct 22	33.40000 +0.67	33.58	32.49	32.62	1,254,443
24 Oct 22	32.73000 +0.27	32.81	31.94	32.47	2,365,905
21 Oct 22	32.46000 +0.49	32.55	31.61	31.92	1,229,900
20 Oct 22	31.97000 +0.56	32.38	31.10	31.31	1,937,099
19 Oct 22	31.41000 -0.55	32.22	31.29	32.18	2,048,048
18 Oct 22	31.96000 +0.86	32.18	31.17	31.72	3,555,899
17 Oct 22	31.10000 +1.58	31.66	30.06	30.06	4,517,741
14 Oct 22	29.52000 -1.25	31.14	29.21	31.00	4,036,815
13 Oct 22	30.77000 -0.05	31.32	30.03	30.46	3,523,289
12 Oct 22	30.82000 -4.80	31.36	29.55	31.07	5,224,116
11 Oct 22	35.62000 -1.05	36.24	34.59	35.20	1,195,750
07 Oct 22	36.67000 -0.23	37.51	36.42	36.71	1,183,977
06 Oct 22	36.90000 -1.03	38.12	36.86	37.70	1,135,593
05 Oct 22	37.93000 +0.11	38.13	36.95	37.68	1,073,302
04 Oct 22	37.82000 +0.29	38.76	37.48	38.55	1,536,447
03 Oct 22	37.53000 +0.87	38.37	37.12	37.32	1,397,643
30 Sep 22	36.66000 -0.22	37.89	36.01	36.61	1,349,361
29 Sep 22	36.88000 -0.31	37.33	36.50	37.23	1,179,384
28 Sep 22	37.19000 +0.92	37.52	35.94	36.29	1,656,864
27 Sep 22	36.27000 +1.76	36.72	35.14	35.38	1,623,397
26 Sep 22	34.51000 +0.14	35.41	34.12	34.12	1,509,310
23 Sep 22	34.37000 -2.06	35.59	33.53	35.53	1,895,590
22 Sep 22	36.43000 -0.49	37.55	36.12	37.19	1,138,830
21 Sep 22	36.92000 -1.01	38.28	36.77	38.14	1,208,761
20 Sep 22	37.93000 +0.42	38.69	36.75	37.33	1,571,155
19 Sep 22	37.51000 +0.41	37.83	36.25	36.30	1,015,939
16 Sep 22	37.10000 -1.12	37.77	36.39	37.62	3,816,789
15 Sep 22	38.22000 -1.88	40.02	37.80	39.73	2,317,909
14 Sep 22	40.10000 +0.91	40.57	39.08	39.28	1,456,611
13 Sep 22	39.19000 -0.16	39.85	38.01	38.22	1,183,046
12 Sep 22	39.35000 -0.01	39.77	38.53	39.60	1,258,728
09 Sep 22	39.36000 -0.16	40.81	38.97	40.19	2,050,776
08 Sep 22	39.52000 +0.93	40.26	38.49	38.49	1,657,688
07 Sep 22	38.59000 +0.88	38.99	37.13	37.80	1,722,915
06 Sep 22	37.71000 -0.18	40.38	37.28	38.87	1,754,593
02 Sep 22	37.89000 +0.33	38.62	37.07	38.25	1,417,181
01 Sep 22	37.56000 -0.72	37.98	36.85	37.62	1,775,592
31 Aug 22	38.28000 -0.60	39.25	37.56	37.99	2,450,438
30 Aug 22	38.88000 +0.98	39.07	36.67	38.05	2,403,242
29 Aug 22	37.90000 +3.16	38.38	34.34	34.34	2,216,394
26 Aug 22	34.74000 -0.48	35.23	34.28	35.19	1,155,118
25 Aug 22	35.22000 +0.20	36.17	34.32	35.19	1,606,345
24 Aug 22	35.02000 +4.55	35.42	32.14	32.30	2,736,232
23 Aug 22	30.47000 +0.92	30.71	29.84	29.91	838,115
22 Aug 22	29.55000 +0.28	29.67	28.60	28.96	1,051,168
19 Aug 22	29.27000 -2.44	31.22	29.13	31.21	1,287,793
18 Aug 22	31.71000 +0.09	31.98	31.20	31.93	623,237
17 Aug 22	31.62000 -1.16	33.63	31.50	32.83	1,237,052
16 Aug 22	32.78000 +0.45	32.92	31.82	32.46	889,772
15 Aug 22	32.33000 -0.18	32.45	31.54	32.01	867,801
12 Aug 22	32.51000 +0.11	32.61	31.75	32.43	614,008
11 Aug 22	32.40000 -0.14	33.31	32.35	32.67	1,077,159
10 Aug 22	32.54000 +0.18	32.97	31.64	32.89	1,310,554
09 Aug 22	32.36000 -0.91	33.45	31.96	33.22	779,104
08 Aug 22	33.27000 -0.06	34.17	33.08	33.58	859,452
05 Aug 22	33.33000 +1.30	33.44	31.59	31.62	1,103,468
04 Aug 22	32.03000 +0.37	32.15	31.40	31.68	1,094,345
03 Aug 22	31.66000 -0.70	32.96	31.26	32.88	1,076,133
02 Aug 22	32.36000 -0.62	32.80	31.60	31.65	1,101,547
29 Jul 22	32.98000 +0.24	33.15	32.34	32.73	1,896,258
28 Jul 22	32.74000 +0.54	33.00	31.69	32.67	1,002,722
27 Jul 22	32.20000 +2.40	32.74	30.69	30.78	2,259,248
26 Jul 22	29.80000 +0.34	30.19	29.21	29.66	1,262,134
25 Jul 22	29.46000 +0.39	29.49	28.45	29.34	779,618
22 Jul 22	29.07000 -0.96	30.49	28.89	30.20	1,016,282
21 Jul 22	30.03000 -0.67	30.44	29.35	30.36	1,004,659
20 Jul 22	30.70000 +0.21	31.00	30.28	30.46	1,316,378
19 Jul 22	30.49000 +1.11	30.61	29.44	29.64	1,182,654
18 Jul 22	29.38000 +0.21	29.97	29.24	29.49	1,207,681
15 Jul 22	29.17000 +0.17	29.93	28.42	29.61	1,012,968
14 Jul 22	29.00000 +1.16	29.22	27.30	27.80	1,404,458
13 Jul 22	27.84000 +0.06	28.32	27.19	27.28	925,175
12 Jul 22	27.78000 -0.50	28.32	27.38	27.84	1,001,090
11 Jul 22	28.28000 -0.58	28.88	28.00	28.46	1,127,199
08 Jul 22	28.86000 -0.03	29.29	28.45	28.99	951,019
07 Jul 22	28.89000 +1.63	29.18	28.01	28.01	1,428,859
06 Jul 22	27.26000 -0.12	28.25	26.62	27.75	1,307,535
05 Jul 22	27.38000 -0.64	27.59	26.84	27.46	1,488,942
04 Jul 22	28.02000 +0.96	28.35	27.40	27.40	534,566
30 Jun 22	27.06000 -0.99	27.57	26.32	27.41	1,559,169
29 Jun 22	28.05000 -1.05	29.50	27.96	29.21	979,233
28 Jun 22	29.10000 -0.47	30.18	28.77	30.08	1,122,683
27 Jun 22	29.57000 +0.56	30.31	29.25	29.45	1,151,496
24 Jun 22	29.01000 +1.56	29.86	27.75	27.87	1,497,990
23 Jun 22	27.45000 +0.02	27.76	26.58	27.40	1,183,960
22 Jun 22	27.43000 -0.87	27.59	26.54	27.22	1,263,774
21 Jun 22	28.30000 +0.69	28.88	27.47	27.80	1,370,149
20 Jun 22	27.61000 +0.69	27.61	26.92	27.21	400,363
17 Jun 22	26.92000 -0.57	28.09	26.81	27.60	4,527,244
16 Jun 22	27.49000 -1.54	28.62	26.98	28.22	1,561,050
15 Jun 22	29.03000 +0.17	29.70	28.25	29.46	1,629,322
14 Jun 22	28.86000 -1.00	30.12	28.59	29.99	2,055,076
13 Jun 22	29.86000 -2.76	31.23	29.61	31.10	2,120,339
10 Jun 22	32.62000 -0.58	33.11	32.20	32.62	948,444
09 Jun 22	33.20000 -1.08	33.98	33.16	33.95	1,108,837
08 Jun 22	34.28000 +0.43	35.41	33.53	34.30	2,212,327
07 Jun 22	33.85000 +2.44	34.92	31.00	31.10	2,418,505
06 Jun 22	31.41000 -0.06	31.79	30.98	31.75	1,105,629
03 Jun 22	31.47000 -0.59	31.83	31.14	31.78	799,030
02 Jun 22	32.06000 +1.34	32.96	30.67	30.67	1,217,282
01 Jun 22	30.72000 -0.27	31.50	30.33	31.05	951,533
31 May 22	30.99000 -1.76	32.88	30.62	32.52	3,312,783
30 May 22	32.75000 +0.64	32.75	32.19	32.53	387,247
27 May 22	32.11000 +0.56	32.29	31.46	31.64	942,190
26 May 22	31.55000 +0.71	31.76	30.73	30.85	1,641,719
25 May 22	30.84000 +0.46	31.02	30.12	30.29	1,286,895
24 May 22	30.38000 +0.28	30.75	29.87	30.56	1,480,902
20 May 22	30.10000 +0.48	30.48	29.38	30.40	2,085,391
19 May 22	29.62000 +0.06	30.31	28.91	28.97	2,007,111
18 May 22	29.56000 -0.66	30.71	28.99	30.41	2,476,184
17 May 22	30.22000 +1.23	30.42	29.11	29.87	2,163,279
16 May 22	28.99000 +0.54	29.65	28.27	28.67	2,738,555
13 May 22	28.45000 +1.60	29.55	27.43	27.43	2,223,894
12 May 22	26.85000 -0.17	27.86	26.15	26.50	2,535,758
11 May 22	27.02000 -1.00	28.93	26.94	28.49	2,532,420
10 May 22	28.02000 +0.69	28.92	27.38	28.08	2,606,574
09 May 22	27.33000 -3.38	29.84	26.96	29.75	3,346,627
06 May 22	30.71000 -0.70	31.49	29.58	31.49	4,907,545
05 May 22	31.41000 -2.24	35.20	30.96	34.00	2,287,608
04 May 22	33.65000 +0.58	33.97	32.11	33.40	1,723,088
03 May 22	33.07000 +0.30	33.72	32.61	32.70	1,666,491
02 May 22	32.77000 -0.40	33.14	31.84	32.62	1,447,956
29 Apr 22	33.17000 -0.63	34.59	32.96	33.84	1,630,505
28 Apr 22	33.80000 +0.16	34.01	32.42	33.69	1,763,713
27 Apr 22	33.64000 -0.16	34.49	33.40	34.11	1,818,882
26 Apr 22	33.80000 -0.54	35.21	33.61	34.84	1,838,823
25 Apr 22	34.34000 -0.95	34.76	33.12	34.03	2,181,758
22 Apr 22	35.29000 -0.28	36.82	34.61	35.66	2,199,609
21 Apr 22	35.57000 -3.85	39.42	35.20	39.38	2,491,929
20 Apr 22	39.42000 +1.28	39.69	36.72	37.85	1,675,862
19 Apr 22	38.14000 -0.48	38.79	37.79	38.79	1,458,012
18 Apr 22	38.62000 -1.01	39.89	38.33	39.75	1,049,485
14 Apr 22	39.63000 -0.05	40.15	39.18	39.65	1,658,308
13 Apr 22	39.68000 +0.57	41.05	39.42	40.20	1,592,785
12 Apr 22	39.11000 +0.36	40.24	38.69	39.54	1,883,488
11 Apr 22	38.75000 +0.63	39.62	37.73	38.94	1,890,557
08 Apr 22	38.12000 -0.40	38.77	37.60	38.45	1,307,692
07 Apr 22	38.52000 +3.13	38.98	35.80	35.80	2,110,888
06 Apr 22	35.39000 +0.00	35.61	34.43	35.35	1,347,084
05 Apr 22	35.39000 -0.13	37.47	35.29	35.97	1,356,435
04 Apr 22	35.52000 -0.81	36.88	35.17	36.80	998,138
01 Apr 22	36.33000 -0.08	37.98	35.99	36.90	1,425,038
31 Mar 22	36.41000 +1.39	37.52	35.72	36.00	2,453,034
30 Mar 22	35.02000 +0.64	36.24	34.68	34.68	1,467,141
29 Mar 22	34.38000 -0.80	34.95	32.75	34.20	1,647,644
28 Mar 22	35.18000 -0.66	35.66	34.66	35.43	1,269,484
25 Mar 22	35.84000 -0.50	36.88	35.46	36.42	985,109
24 Mar 22	36.34000 -0.16	36.90	35.78	36.58	1,365,501
23 Mar 22	36.50000 -0.18	37.98	36.43	37.24	2,078,045
22 Mar 22	36.68000 -0.17	37.09	36.04	37.00	1,962,598
21 Mar 22	36.85000 +2.33	37.73	34.88	34.90	2,682,825
18 Mar 22	34.52000 +0.28	34.83	33.49	34.31	4,135,307
17 Mar 22	34.24000 +2.76	34.35	31.82	31.82	1,965,024
16 Mar 22	31.48000 -0.48	32.79	30.03	32.43	2,165,629
15 Mar 22	31.96000 -1.07	32.52	30.80	32.07	1,961,903
14 Mar 22	33.03000 -1.53	33.90	32.22	33.88	3,290,615
11 Mar 22	34.56000 -0.57	35.51	34.06	34.84	1,884,845
10 Mar 22	35.13000 +0.48	36.06	34.04	34.67	3,079,691
09 Mar 22	34.65000 +2.03	35.39	31.31	31.55	3,201,427
08 Mar 22	32.62000 +1.89	33.88	30.66	31.25	2,953,454
07 Mar 22	30.73000 +0.85	32.22	30.51	31.30	2,043,305
04 Mar 22	29.88000 -1.24	30.32	28.45	30.00	2,679,453
03 Mar 22	31.12000 -0.51	32.42	30.68	32.01	2,106,123
02 Mar 22	31.63000 +0.48	31.99	30.90	31.44	1,900,954
01 Mar 22	31.15000 -0.02	31.73	30.61	31.65	2,297,804
28 Feb 22	31.17000 +2.21	31.33	29.76	29.96	3,795,800
25 Feb 22	28.96000 +0.45	28.98	27.82	28.36	2,143,180
24 Feb 22	28.51000 +2.34	29.26	25.94	25.99	3,197,548
23 Feb 22	26.17000 -0.26	27.05	26.15	26.69	1,792,453
22 Feb 22	26.43000 +0.60	26.70	25.55	25.55	1,449,562
18 Feb 22	25.83000 -0.91	26.89	25.76	26.51	1,527,686
17 Feb 22	26.74000 -0.60	27.40	26.62	27.19	1,131,645
16 Feb 22	27.34000 -0.63	28.22	27.22	27.99	1,258,361
15 Feb 22	27.97000 +0.30	28.23	27.55	27.68	1,584,161
14 Feb 22	27.67000 -0.69	28.64	27.55	28.10	1,224,915
11 Feb 22	28.36000 -0.15	28.63	27.64	27.66	2,379,044
10 Feb 22	28.51000 -0.33	30.10	28.15	28.23	2,377,085
09 Feb 22	28.84000 +3.60	28.85	26.80	26.88	2,852,142
08 Feb 22	25.24000 -0.02	25.34	24.59	25.34	1,774,423
07 Feb 22	25.26000 -0.11	25.69	24.93	25.22	1,695,861
04 Feb 22	25.37000 +1.10	25.39	24.24	24.24	2,121,076
03 Feb 22	24.27000 -0.83	24.83	24.19	24.61	1,669,907
02 Feb 22	25.10000 -0.59	26.47	24.99	26.17	1,301,242
01 Feb 22	25.69000 +0.98	26.04	24.47	25.25	2,254,244
31 Jan 22	24.71000 +0.38	24.75	23.72	24.39	1,627,066
28 Jan 22	24.33000 +0.85	24.35	23.03	23.49	1,693,129
27 Jan 22	23.48000 -0.97	25.12	23.32	24.57	2,639,403
26 Jan 22	24.45000 -0.81	26.01	24.34	25.82	2,124,845
25 Jan 22	25.26000 -0.07	25.47	24.12	24.77	1,736,728
24 Jan 22	25.33000 -0.05	25.42	23.50	23.74	3,112,084
21 Jan 22	25.38000 -1.42	26.56	25.13	26.15	2,028,315
20 Jan 22	26.80000 -0.49	28.19	26.75	27.59	1,175,635
19 Jan 22	27.29000 +0.27	27.99	26.65	27.80	1,700,341
18 Jan 22	27.02000 -1.41	28.19	26.96	28.12	2,065,076
17 Jan 22	28.43000 +0.12	28.60	28.14	28.45	979,342
14 Jan 22	28.31000 -0.42	28.83	27.65	28.47	1,865,962
13 Jan 22	28.73000 -1.08	30.35	28.66	30.00	1,229,448
12 Jan 22	29.81000 +0.24	30.84	29.45	29.99	1,984,402
11 Jan 22	29.57000 +0.12	29.80	28.72	29.46	1,314,243
10 Jan 22	29.45000 -0.48	29.61	28.77	29.61	1,083,322
07 Jan 22	29.93000 +0.99	30.08	28.43	29.31	1,250,003
06 Jan 22	28.94000 -1.94	31.61	28.80	31.45	2,036,013
05 Jan 22	30.88000 +0.87	33.73	30.79	31.51	2,828,800
04 Jan 22	30.01000 +2.43	30.33	28.97	29.11	1,516,783
31 Dec 21	27.58000 -0.19	27.89	27.36	27.71	921,051
30 Dec 21	27.77000 -0.43	28.42	27.69	28.14	989,806
29 Dec 21	28.20000 -0.41	28.85	27.96	28.49	1,029,051
24 Dec 21	28.61000 +0.17	29.10	28.50	28.60	191,876
23 Dec 21	28.44000 -0.05	28.84	28.39	28.68	621,710
22 Dec 21	28.49000 -0.24	28.80	28.21	28.62	665,391
21 Dec 21	28.73000 +1.84	28.79	27.20	27.22	1,138,652
20 Dec 21	26.89000 -0.36	26.95	25.95	26.51	1,509,346
17 Dec 21	27.25000 -0.51	28.10	26.83	26.83	3,367,947
16 Dec 21	27.76000 -0.70	29.37	27.67	28.85	1,400,669
15 Dec 21	28.46000 +1.21	28.60	26.62	27.05	1,944,605
14 Dec 21	27.25000 -0.23	27.65	26.97	27.06	1,892,232
13 Dec 21	27.48000 -0.46	28.49	27.31	28.21	1,613,491
10 Dec 21	27.94000 -0.78	28.99	27.89	28.87	789,669
09 Dec 21	28.72000 -0.72	29.58	28.38	29.27	1,832,814
08 Dec 21	29.44000 -0.16	30.07	29.20	29.88	1,367,572
07 Dec 21	29.60000 +1.38	29.88	28.93	29.02	1,737,843
06 Dec 21	28.22000 +0.02	28.39	26.82	27.63	1,911,680
03 Dec 21	28.20000 -1.41	30.13	27.79	29.61	1,683,704
02 Dec 21	29.61000 +0.82	29.73	28.44	28.67	1,117,710
01 Dec 21	28.79000 -1.00	30.41	28.73	30.06	1,921,841
30 Nov 21	29.79000 -2.04	31.74	29.23	31.49	3,729,833
29 Nov 21	31.83000 +0.87	32.04	31.05	31.27	1,128,490
26 Nov 21	30.96000 -1.20	31.05	29.92	30.82	1,449,800
25 Nov 21	32.16000 +0.18	32.47	31.95	31.95	309,835
24 Nov 21	31.98000 -0.28	32.29	31.64	32.05	1,049,388
23 Nov 21	32.26000 +0.94	33.27	32.02	32.06	1,419,673
22 Nov 21	31.32000 -0.69	32.36	31.29	32.25	1,349,233
19 Nov 21	32.01000 -1.58	32.99	31.87	32.92	1,687,299
18 Nov 21	33.59000 +0.56	33.74	32.82	33.01	1,106,823
17 Nov 21	33.03000 -0.05	33.91	32.57	33.00	1,267,557
16 Nov 21	33.08000 -0.85	34.29	32.80	34.13	775,371
15 Nov 21	33.93000 -0.64	34.99	33.53	34.55	3,531,158
12 Nov 21	34.57000 -0.12	35.20	33.86	34.41	847,861
11 Nov 21	34.69000 +1.73	35.31	33.26	33.52	1,840,256
10 Nov 21	32.96000 -1.51	34.71	32.70	34.06	2,781,578
09 Nov 21	34.47000 -0.50	35.03	33.72	34.99	2,197,140
08 Nov 21	34.97000 +1.34	35.47	33.65	34.19	2,112,169
05 Nov 21	33.63000 -0.19	33.97	32.91	33.87	1,072,739
04 Nov 21	33.82000 +0.13	34.35	33.29	34.11	1,776,672
03 Nov 21	33.69000 +2.60	34.29	31.71	31.76	2,168,594
02 Nov 21	31.09000 +0.01	31.10	30.30	31.04	804,605
01 Nov 21	31.08000 +1.01	31.36	30.27	30.28	1,123,154
29 Oct 21	30.07000 -1.38	31.09	29.00	30.49	2,232,145
28 Oct 21	31.45000 +0.00	31.58	30.79	31.07	1,504,983
27 Oct 21	31.45000 -1.77	33.38	31.30	32.31	1,502,939
26 Oct 21	33.22000 +0.38	33.49	32.10	32.61	1,064,721
25 Oct 21	32.84000 +0.78	33.43	32.38	32.40	1,029,256
22 Oct 21	32.06000 -0.17	32.43	31.20	32.11	1,339,452
21 Oct 21	32.23000 -0.87	33.09	32.01	32.95	1,017,066
20 Oct 21	33.10000 +0.16	33.15	31.91	32.73	1,218,179
19 Oct 21	32.94000 +0.18	33.92	32.43	33.41	1,433,657
18 Oct 21	32.76000 +1.82	33.56	32.03	32.28	2,037,427
15 Oct 21	30.94000 -0.35	31.66	30.56	31.60	1,166,008
14 Oct 21	31.29000 -0.60	31.96	30.80	31.82	1,459,600
13 Oct 21	31.89000 +1.40	32.17	29.82	30.46	1,837,051
12 Oct 21	30.49000 +3.90	30.57	26.77	26.98	3,302,957
08 Oct 21	26.59000 -1.52	28.46	26.53	28.12	1,501,690
07 Oct 21	28.11000 +0.84	28.40	27.24	27.59	1,124,876
06 Oct 21	27.27000 -0.39	27.52	26.50	27.00	1,843,313
05 Oct 21	27.66000 +0.15	28.21	27.26	27.57	1,171,746
04 Oct 21	27.51000 -0.41	29.19	27.31	28.38	1,713,433
01 Oct 21	27.92000 +0.40	28.05	26.84	27.65	1,449,874
30 Sep 21	27.52000 +1.25	28.03	26.07	26.33	2,621,967
29 Sep 21	26.27000 -0.34	26.88	25.95	26.75	1,147,063
28 Sep 21	26.61000 +0.15	27.54	26.22	26.98	2,099,101
27 Sep 21	26.46000 +1.04	26.60	25.30	25.62	1,854,289
24 Sep 21	25.42000 -1.54	26.65	25.22	26.41	2,313,547
23 Sep 21	26.96000 +0.14	27.06	26.00	26.99	1,711,931
22 Sep 21	26.82000 -0.18	28.24	26.81	27.53	2,028,046
21 Sep 21	27.00000 -0.30	28.15	26.90	27.66	1,833,250
20 Sep 21	27.30000 -1.31	27.81	26.51	27.51	2,918,674
17 Sep 21	28.61000 -1.86	30.85	28.33	30.09	4,418,820
16 Sep 21	30.47000 -0.75	31.08	30.22	31.02	1,909,132
15 Sep 21	31.22000 +0.38	32.02	30.67	31.56	2,108,373
14 Sep 21	30.84000 -0.14	31.66	29.92	31.01	2,819,166
13 Sep 21	30.98000 -0.01	33.61	30.75	32.39	3,408,732
10 Sep 21	30.99000 +1.97	31.74	28.64	29.11	2,732,486
09 Sep 21	29.02000 +0.04	29.37	27.89	28.80	1,792,233
08 Sep 21	28.98000 +0.03	29.29	27.49	29.20	2,673,508
07 Sep 21	28.95000 +1.91	29.16	27.25	27.40	2,492,077
03 Sep 21	27.04000 +1.03	28.05	26.18	26.62	2,826,335
02 Sep 21	26.01000 +1.84	26.03	24.53	24.60	2,011,983
01 Sep 21	24.17000 +0.86	24.27	23.40	23.54	1,530,590
31 Aug 21	23.31000 +0.77	23.49	22.66	22.77	1,644,797
30 Aug 21	22.54000 +0.08	22.82	22.33	22.66	564,802
27 Aug 21	22.46000 +0.78	22.84	21.75	21.79	760,112
26 Aug 21	21.68000 +0.05	21.98	21.51	21.60	593,004
25 Aug 21	21.63000 +0.05	22.00	21.51	21.70	1,445,838
24 Aug 21	21.58000 +0.28	21.79	21.30	21.52	806,557
23 Aug 21	21.30000 +0.62	21.66	20.89	21.00	784,111
20 Aug 21	20.68000 +0.64	20.86	19.83	20.00	952,161
19 Aug 21	20.04000 -0.29	20.27	19.68	20.14	1,511,465
18 Aug 21	20.33000 +0.05	20.66	20.05	20.10	798,567
17 Aug 21	20.28000 -0.42	20.74	20.17	20.52	854,364
16 Aug 21	20.70000 -0.28	20.82	20.25	20.63	890,589
13 Aug 21	20.98000 -0.56	21.67	20.95	21.46	678,328
12 Aug 21	21.54000 -0.21	21.86	21.36	21.68	382,744
11 Aug 21	21.75000 -0.26	22.06	21.47	21.86	625,356
10 Aug 21	22.01000 +0.65	22.19	21.33	21.50	983,190
09 Aug 21	21.36000 -0.30	21.64	21.27	21.51	601,119
06 Aug 21	21.66000 +0.41	21.77	21.16	21.35	896,530
05 Aug 21	21.25000 +0.06	21.68	21.02	21.10	702,509
04 Aug 21	21.19000 -0.53	21.71	21.15	21.58	725,677
03 Aug 21	21.72000 -0.47	22.01	21.42	21.75	962,574
30 Jul 21	22.19000 -0.27	22.33	21.96	22.25	1,375,147
29 Jul 21	22.46000 +0.27	22.89	22.04	22.34	712,251
28 Jul 21	22.19000 +0.73	22.80	21.44	21.44	782,717
27 Jul 21	21.46000 -0.33	21.75	21.22	21.74	598,333
26 Jul 21	21.79000 +0.31	22.10	21.48	21.59	944,291
23 Jul 21	21.48000 -0.22	21.95	21.41	21.62	607,879
22 Jul 21	21.70000 -0.03	21.86	21.39	21.75	463,603
21 Jul 21	21.73000 +0.52	21.96	21.38	21.39	924,732
20 Jul 21	21.21000 +0.23	21.44	20.62	20.91	1,281,223
19 Jul 21	20.98000 -0.24	20.98	20.38	20.69	1,614,041
16 Jul 21	21.22000 -0.68	22.09	20.94	22.03	1,015,531
15 Jul 21	21.90000 +0.01	22.36	21.35	21.81	1,102,393
14 Jul 21	21.89000 -0.34	22.69	21.77	22.27	1,025,459
13 Jul 21	22.23000 -0.24	22.58	22.14	22.42	815,922
12 Jul 21	22.47000 -0.32	22.80	22.36	22.71	1,526,006
09 Jul 21	22.79000 +0.09	23.22	22.48	22.78	1,099,849
08 Jul 21	22.70000 -0.73	23.03	22.40	22.77	1,226,005
07 Jul 21	23.43000 +0.07	23.91	22.95	23.41	990,251
06 Jul 21	23.36000 -0.55	23.79	23.10	23.79	709,711
05 Jul 21	23.91000 +0.31	24.02	23.59	23.65	145,314
02 Jul 21	23.60000 -0.16	24.34	23.04	24.05	898,599
30 Jun 21	23.76000 +0.08	24.00	23.41	23.69	1,163,673
29 Jun 21	23.68000 -0.10	24.07	23.59	23.77	813,363
28 Jun 21	23.78000 -0.73	24.63	23.73	24.63	707,476
25 Jun 21	24.51000 -0.16	25.20	24.42	24.88	609,718
24 Jun 21	24.67000 +0.44	24.83	24.18	24.37	687,678
23 Jun 21	24.23000 -0.15	24.93	24.00	24.31	798,142
22 Jun 21	24.38000 +0.32	24.52	23.63	24.01	1,501,432
21 Jun 21	24.06000 +0.79	24.13	22.80	23.41	1,025,954
18 Jun 21	23.27000 -0.57	23.88	23.05	23.35	2,873,998
17 Jun 21	23.84000 -0.97	24.61	23.22	24.34	1,101,314
16 Jun 21	24.81000 +0.21	24.99	24.32	24.41	1,275,025
15 Jun 21	24.60000 +1.19	24.76	23.37	23.55	1,517,563
14 Jun 21	23.41000 -2.61	25.69	22.95	25.53	3,238,921
11 Jun 21	26.02000 -0.15	26.62	26.02	26.30	739,322
10 Jun 21	26.17000 +0.30	26.40	25.62	26.04	1,144,284
09 Jun 21	25.87000 -0.18	26.22	25.73	26.04	745,030
08 Jun 21	26.05000 -0.01	26.30	25.68	26.19	998,204
07 Jun 21	26.06000 +0.23	26.35	25.72	25.83	1,384,535
04 Jun 21	25.83000 +0.45	25.91	25.16	25.72	734,795
03 Jun 21	25.38000 -0.01	25.76	24.79	24.94	873,342
02 Jun 21	25.39000 -0.13	25.67	25.03	25.58	1,129,445
01 Jun 21	25.52000 +1.77	25.89	24.23	24.23	1,965,690
31 May 21	23.75000 -0.36	24.80	23.66	24.27	430,634
28 May 21	24.11000 -0.77	25.25	23.92	25.22	1,944,256
27 May 21	24.88000 +1.07	25.15	23.71	23.98	2,770,145
26 May 21	23.81000 +0.52	24.10	23.45	23.55	849,203
25 May 21	23.29000 -0.22	23.56	23.06	23.32	963,187
21 May 21	23.51000 -0.22	24.12	23.45	23.98	745,794
20 May 21	23.73000 +0.35	23.80	23.04	23.40	705,089
19 May 21	23.38000 -0.79	23.65	23.09	23.60	1,521,691
18 May 21	24.17000 -0.35	24.72	24.07	24.62	1,472,121
17 May 21	24.52000 +0.73	24.59	23.66	23.79	1,399,304
14 May 21	23.79000 +1.04	24.00	22.99	23.02	1,352,779
13 May 21	22.75000 -0.58	23.53	22.19	23.06	2,375,704
12 May 21	23.33000 -0.42	23.92	23.19	23.70	1,639,241
11 May 21	23.75000 -0.02	23.84	22.26	22.81	1,261,897
10 May 21	23.77000 -0.67	24.50	23.45	24.11	1,493,292
07 May 21	24.44000 +2.35	24.58	21.75	22.20	2,142,356
06 May 21	22.09000 -1.15	23.36	22.01	23.36	1,482,202
05 May 21	23.24000 +0.86	23.78	22.55	22.80	1,518,928
04 May 21	22.38000 -0.37	22.70	21.86	22.70	1,217,086
03 May 21	22.75000 +2.09	22.99	20.85	20.90	1,657,975
30 Apr 21	20.66000 -0.23	21.06	20.57	20.78	833,944
29 Apr 21	20.89000 -0.36	21.46	20.76	21.42	1,468,798
28 Apr 21	21.25000 +0.51	21.47	20.48	20.67	1,226,136
27 Apr 21	20.74000 +0.31	20.81	20.40	20.49	1,028,079
26 Apr 21	20.43000 +0.02	20.96	20.28	20.55	886,760
23 Apr 21	20.41000 +0.27	20.56	20.07	20.24	1,232,845
22 Apr 21	20.14000 -0.44	20.84	20.03	20.73	952,504
21 Apr 21	20.58000 +0.42	20.70	19.92	19.99	979,374
20 Apr 21	20.16000 -0.15	20.22	19.50	19.99	1,240,616
19 Apr 21	20.31000 -0.21	20.73	19.99	20.51	1,079,933
16 Apr 21	20.52000 -0.25	20.85	20.10	20.85	1,051,976
15 Apr 21	20.77000 +0.05	21.20	20.60	21.06	1,032,834
14 Apr 21	20.72000 -0.31	21.36	20.70	21.17	986,847
13 Apr 21	21.03000 +0.02	21.28	20.80	21.00	615,216
12 Apr 21	21.01000 -0.57	21.69	20.57	21.67	1,600,376
09 Apr 21	21.58000 -0.58	22.25	21.56	22.16	688,885
08 Apr 21	22.16000 +0.30	22.25	21.75	21.78	841,789
07 Apr 21	21.86000 -0.46	22.44	21.56	22.32	1,155,221
06 Apr 21	22.32000 -0.63	23.27	22.12	23.23	1,077,947
05 Apr 21	22.95000 +1.34	23.13	21.70	22.01	1,410,868
01 Apr 21	21.61000 +0.77	22.05	21.01	21.29	973,021
31 Mar 21	20.84000 +0.56	21.66	20.54	20.58	1,851,590
30 Mar 21	20.28000 -0.50	20.65	19.93	20.53	1,139,497
29 Mar 21	20.78000 -0.23	21.02	19.66	21.02	1,269,596
26 Mar 21	21.01000 -0.14	21.65	20.46	21.41	1,202,620
25 Mar 21	21.15000 +0.03	21.18	20.18	20.50	1,492,145
24 Mar 21	21.12000 -0.08	21.57	20.99	21.40	1,451,563
23 Mar 21	21.20000 -0.87	21.98	20.89	21.95	1,278,323
22 Mar 21	22.07000 -0.16	22.83	21.97	22.39	1,129,977
19 Mar 21	22.23000 -0.19	22.52	21.61	22.29	3,754,121
18 Mar 21	22.42000 -1.48	24.06	22.17	23.88	1,496,790
17 Mar 21	23.90000 +0.65	23.95	22.99	23.64	2,291,908
16 Mar 21	23.25000 +0.05	24.57	22.66	23.34	2,480,246
15 Mar 21	23.20000 +1.69	23.25	21.70	21.95	1,652,769
12 Mar 21	21.51000 +0.79	21.54	20.40	20.58	1,110,742
11 Mar 21	20.72000 +0.42	20.91	20.44	20.54	1,972,239
10 Mar 21	20.30000 +0.42	20.41	19.86	20.07	906,749
09 Mar 21	19.88000 +0.30	20.32	19.63	19.71	1,783,530
08 Mar 21	19.58000 -0.41	20.55	19.56	20.25	1,066,424
05 Mar 21	19.99000 -0.56	21.03	18.41	20.91	2,002,093
04 Mar 21	20.55000 -1.39	21.70	20.07	21.39	2,003,429
03 Mar 21	21.94000 +0.12	22.74	21.68	22.10	1,825,174
02 Mar 21	21.82000 +1.57	22.17	20.23	20.24	2,597,538
01 Mar 21	20.25000 +0.28	20.42	19.91	20.28	1,362,468
26 Feb 21	19.97000 -0.76	20.64	19.60	20.38	2,121,576
25 Feb 21	20.73000 +0.50	20.94	20.30	20.46	2,432,621
24 Feb 21	20.23000 +0.06	20.39	19.68	19.77	1,380,135
23 Feb 21	20.17000 -0.40	20.36	19.05	20.24	1,528,006
22 Feb 21	20.57000 -0.35	21.19	20.50	20.81	2,157,304
19 Feb 21	20.92000 +0.67	21.14	20.25	20.40	2,027,365
18 Feb 21	20.25000 -0.99	21.39	20.24	21.25	2,102,663
17 Feb 21	21.24000 -0.15	21.90	20.69	21.88	1,841,637
16 Feb 21	21.39000 +1.37	21.60	20.82	20.91	3,396,328
12 Feb 21	20.02000 +0.19	20.29	19.55	19.89	1,160,904
11 Feb 21	19.83000 -1.05	21.00	19.51	20.95	2,110,201
10 Feb 21	20.88000 +1.64	21.26	19.71	20.00	2,970,085
09 Feb 21	19.24000 +0.46	19.71	18.91	18.91	2,422,895
08 Feb 21	18.78000 +0.90	19.02	18.09	18.40	2,158,988
05 Feb 21	17.88000 +0.64	18.14	17.20	17.52	1,399,833
04 Feb 21	17.24000 -0.25	17.60	16.81	17.60	917,880
03 Feb 21	17.49000 +0.00	17.87	17.11	17.53	1,705,687
02 Feb 21	17.49000 -1.34	18.98	17.37	18.44	2,409,313
01 Feb 21	18.83000 +2.92	19.42	16.00	16.08	3,614,338
29 Jan 21	15.91000 -0.48	16.68	15.84	16.30	1,203,144
28 Jan 21	16.39000 +0.29	16.43	16.03	16.16	1,173,577
27 Jan 21	16.10000 -0.32	16.53	15.79	16.26	1,749,188
26 Jan 21	16.42000 +0.20	16.88	16.32	16.50	1,311,172
25 Jan 21	16.22000 +0.47	16.31	15.71	15.76	2,602,761
22 Jan 21	15.75000 +0.05	15.84	15.47	15.51	1,081,715
21 Jan 21	15.70000 -0.25	16.06	15.45	15.97	1,694,024
20 Jan 21	15.95000 -0.51	16.73	15.72	16.59	2,936,061
19 Jan 21	16.46000 -0.24	16.76	15.97	16.73	1,311,863
18 Jan 21	16.70000 +0.22	16.77	16.32	16.32	305,671
15 Jan 21	16.48000 -1.07	17.49	16.34	17.46	1,772,652
14 Jan 21	17.55000 +0.17	17.75	17.07	17.48	1,293,831
13 Jan 21	17.38000 -0.13	17.65	17.00	17.53	1,086,450
12 Jan 21	17.51000 -0.61	18.25	17.46	18.12	1,187,954
11 Jan 21	18.12000 -0.03	18.29	17.65	17.77	921,024
08 Jan 21	18.15000 -0.46	18.70	17.97	18.50	2,004,775
07 Jan 21	18.61000 +0.35	18.91	18.30	18.52	1,554,170
06 Jan 21	18.26000 -0.19	18.85	18.20	18.60	1,629,661
05 Jan 21	18.45000 +1.32	18.61	17.11	17.11	1,872,063
04 Jan 21	17.13000 +0.08	17.38	16.82	17.08	1,335,497
31 Dec 20	17.05000 -0.04	17.15	16.85	17.02	1,059,518
30 Dec 20	17.09000 -0.21	17.42	17.03	17.42	1,075,125
29 Dec 20	17.30000 -0.01	17.56	17.01	17.56	744,012
24 Dec 20	17.31000 -0.17	17.66	17.22	17.62	432,541
23 Dec 20	17.48000 +0.51	18.06	16.85	16.98	1,992,516
22 Dec 20	16.97000 -0.02	17.37	16.77	17.02	966,664
21 Dec 20	16.99000 -0.14	17.02	16.55	16.61	827,847
18 Dec 20	17.13000 +0.42	17.42	16.74	16.79	3,122,686
17 Dec 20	16.71000 -0.49	17.09	16.02	16.82	1,805,685
16 Dec 20	17.20000 -0.49	17.74	16.98	17.47	1,190,461
15 Dec 20	17.69000 +0.73	17.87	16.78	17.25	1,768,128
14 Dec 20	16.96000 -0.05	18.38	16.95	17.25	3,806,662
11 Dec 20	17.01000 +1.16	17.26	15.63	15.98	2,779,026
10 Dec 20	15.85000 +1.01	15.97	14.68	14.81	1,937,864
09 Dec 20	14.84000 -0.72	15.64	14.74	15.60	1,211,653
08 Dec 20	15.56000 +0.01	15.92	15.27	15.82	2,192,456
07 Dec 20	15.55000 +1.43	16.18	14.55	14.78	3,479,568
04 Dec 20	14.12000 +1.12	14.16	13.02	13.02	1,525,310
03 Dec 20	13.00000 -0.17	13.55	12.95	13.25	894,869
02 Dec 20	13.17000 +0.35	13.19	12.66	12.73	989,471
01 Dec 20	12.82000 -0.17	13.22	12.69	13.11	903,964
30 Nov 20	12.99000 -0.24	13.17	12.85	13.14	1,751,193
27 Nov 20	13.23000 +0.02	13.39	13.14	13.23	424,299
26 Nov 20	13.21000 -0.01	13.29	13.02	13.29	291,109
25 Nov 20	13.22000 -0.21	13.48	13.19	13.47	1,019,059
24 Nov 20	13.43000 +0.47	13.48	12.97	13.07	1,062,790
23 Nov 20	12.96000 -0.05	13.12	12.90	13.01	597,366
20 Nov 20	13.01000 +0.10	13.03	12.69	12.88	754,849
19 Nov 20	12.91000 +0.24	12.95	12.60	12.63	683,864
18 Nov 20	12.67000 +0.03	12.84	12.56	12.70	1,342,172
17 Nov 20	12.64000 +0.09	12.75	12.21	12.49	873,912
16 Nov 20	12.55000 -0.11	12.87	12.51	12.72	1,071,477
13 Nov 20	12.66000 +0.03	12.92	12.54	12.74	814,567
12 Nov 20	12.63000 -0.60	13.42	12.61	13.32	820,040
11 Nov 20	13.23000 +0.66	13.47	12.69	12.69	1,116,381
10 Nov 20	12.57000 +0.16	12.62	12.35	12.51	1,271,624
09 Nov 20	12.41000 +0.23	12.60	12.30	12.48	913,581
06 Nov 20	12.18000 +0.11	12.35	12.08	12.14	582,943
05 Nov 20	12.07000 +0.15	12.32	11.89	11.89	743,200
04 Nov 20	11.92000 -0.87	12.86	11.84	12.69	1,789,493
03 Nov 20	12.79000 +0.15	12.96	12.63	12.77	547,052
02 Nov 20	12.64000 -0.02	12.81	12.60	12.60	671,357
30 Oct 20	12.66000 -0.09	12.80	12.48	12.71	832,674
29 Oct 20	12.75000 +0.26	12.80	12.46	12.46	541,681
28 Oct 20	12.49000 -0.13	12.62	12.43	12.47	1,351,648
27 Oct 20	12.62000 -0.02	12.71	12.56	12.63	438,612
26 Oct 20	12.64000 -0.12	12.77	12.54	12.66	973,962
23 Oct 20	12.76000 -0.15	13.02	12.64	12.96	775,605
22 Oct 20	12.91000 +0.23	12.94	12.64	12.79	1,108,613
21 Oct 20	12.68000 +0.03	12.89	12.61	12.65	577,894
20 Oct 20	12.65000 +0.29	12.68	12.42	12.44	2,375,066
19 Oct 20	12.36000 +0.12	12.58	12.20	12.23	549,153
16 Oct 20	12.24000 -0.14	12.44	12.21	12.40	565,575
15 Oct 20	12.38000 -0.11	12.48	12.24	12.39	661,664
14 Oct 20	12.49000 +0.10	12.65	12.33	12.43	528,536
13 Oct 20	12.39000 -0.41	12.75	12.36	12.73	541,359
09 Oct 20	12.80000 +0.00	12.83	12.60	12.79	903,873
08 Oct 20	12.80000 -0.15	13.01	12.76	13.00	844,145
07 Oct 20	12.95000 +0.17	13.00	12.66	12.89	1,317,520
06 Oct 20	12.78000 -0.34	13.15	12.78	13.13	899,156
05 Oct 20	13.12000 +0.16	13.22	12.98	13.02	459,992
02 Oct 20	12.96000 -0.12	13.07	12.70	13.00	1,057,358
01 Oct 20	13.08000 -0.37	13.49	13.04	13.49	789,426
30 Sep 20	13.45000 -0.19	13.79	13.40	13.66	1,024,676
29 Sep 20	13.64000 +0.11	13.71	13.46	13.50	539,718
28 Sep 20	13.53000 +0.12	13.61	13.36	13.50	630,479
25 Sep 20	13.41000 -0.05	13.51	13.28	13.41	640,802
24 Sep 20	13.46000 -0.07	13.68	13.35	13.49	592,846
23 Sep 20	13.53000 -0.61	14.20	13.51	14.20	466,630
22 Sep 20	14.14000 +0.21	14.22	13.93	13.97	863,505
21 Sep 20	13.93000 +0.06	14.07	13.53	13.67	792,133
18 Sep 20	13.87000 -0.43	14.38	13.77	14.38	4,396,901
17 Sep 20	14.30000 -0.35	14.71	14.27	14.53	744,242
16 Sep 20	14.65000 -0.07	14.93	14.59	14.85	730,114
15 Sep 20	14.72000 -0.13	15.17	14.66	15.01	1,060,763
14 Sep 20	14.85000 +0.43	14.95	14.49	14.52	805,021
11 Sep 20	14.42000 +0.29	14.55	14.12	14.12	755,809
10 Sep 20	14.13000 -0.18	14.49	14.11	14.24	826,028
09 Sep 20	14.31000 +0.33	14.45	14.14	14.17	714,841
08 Sep 20	13.98000 -0.20	14.30	13.71	13.89	818,954
04 Sep 20	14.18000 -0.11	14.46	14.06	14.27	1,012,179
03 Sep 20	14.29000 -0.42	14.92	14.24	14.72	971,517
02 Sep 20	14.71000 -0.39	15.19	14.62	15.09	724,872
01 Sep 20	15.10000 -0.01	15.24	14.82	15.18	881,370
31 Aug 20	15.11000 -0.19	15.34	15.07	15.12	1,042,650
28 Aug 20	15.30000 +0.44	15.47	14.90	14.97	1,066,383
27 Aug 20	14.86000 +0.20	14.97	14.55	14.64	799,257
26 Aug 20	14.66000 +0.10	14.69	14.33	14.55	732,452
25 Aug 20	14.56000 +0.51	14.77	14.05	14.08	885,443
24 Aug 20	14.05000 +0.14	14.15	13.85	13.96	558,251
21 Aug 20	13.91000 -0.54	14.56	13.86	14.45	825,413
20 Aug 20	14.45000 +0.45	14.48	13.99	14.01	653,772
19 Aug 20	14.00000 +0.32	14.09	13.69	13.73	556,213
18 Aug 20	13.68000 -0.03	13.77	13.57	13.69	537,356
17 Aug 20	13.71000 -0.13	13.92	13.62	13.88	626,762
14 Aug 20	13.84000 +0.01	13.88	13.72	13.84	397,652
13 Aug 20	13.83000 -0.04	14.05	13.77	13.85	470,567
12 Aug 20	13.87000 +0.34	14.06	13.69	13.69	689,320
11 Aug 20	13.53000 -0.25	13.92	13.49	13.88	995,741
10 Aug 20	13.78000 -0.09	13.97	13.68	13.90	598,600
07 Aug 20	13.87000 +0.15	13.92	13.65	13.77	510,709
06 Aug 20	13.72000 -0.08	13.91	13.59	13.90	1,157,593
05 Aug 20	13.80000 -0.12	14.15	13.62	13.89	1,593,148
04 Aug 20	13.92000 +0.30	13.96	13.60	13.71	1,258,139
31 Jul 20	13.62000 -0.17	13.84	13.52	13.71	1,301,476
30 Jul 20	13.79000 -0.23	13.98	13.54	13.84	2,364,695
29 Jul 20	14.02000 -2.01	15.71	13.64	15.69	2,966,316
28 Jul 20	16.03000 -0.18	16.31	15.97	16.20	628,082
27 Jul 20	16.21000 +0.21	16.39	16.12	16.12	554,955
24 Jul 20	16.00000 -0.08	16.12	15.92	16.00	666,977
23 Jul 20	16.08000 +0.01	16.44	15.92	16.10	1,131,863
22 Jul 20	16.07000 +0.35	16.33	15.80	15.80	867,085
21 Jul 20	15.72000 -0.49	16.35	15.69	16.22	758,387
20 Jul 20	16.21000 +0.09	16.71	16.01	16.26	1,577,109
17 Jul 20	16.12000 +0.77	16.24	15.37	15.52	1,374,910
16 Jul 20	15.35000 -0.25	15.72	15.33	15.51	1,074,364
15 Jul 20	15.60000 +0.78	15.62	14.76	14.93	1,151,559
14 Jul 20	14.82000 +0.33	15.05	14.45	14.53	878,092
13 Jul 20	14.49000 -0.25	14.97	14.49	14.74	488,407
10 Jul 20	14.74000 +0.32	14.76	14.40	14.41	461,437
09 Jul 20	14.42000 -0.18	14.67	14.26	14.63	676,975
08 Jul 20	14.60000 -0.06	14.89	14.57	14.65	556,383
07 Jul 20	14.66000 +0.59	14.72	13.98	13.98	756,379
06 Jul 20	14.07000 +0.12	14.42	13.90	13.99	788,545
03 Jul 20	13.95000 +0.20	14.10	13.76	13.84	309,496
02 Jul 20	13.75000 -0.17	14.09	13.73	13.99	673,703
30 Jun 20	13.92000 +0.10	13.96	13.62	13.78	694,666
29 Jun 20	13.82000 +0.30	13.97	13.65	13.81	636,659
26 Jun 20	13.52000 -0.05	13.64	13.25	13.52	816,186
25 Jun 20	13.57000 +0.37	13.60	13.16	13.21	1,119,643
24 Jun 20	13.20000 -0.47	13.56	13.11	13.50	970,632
23 Jun 20	13.67000 -0.01	13.82	13.51	13.72	1,575,860
22 Jun 20	13.68000 -0.53	13.99	13.61	13.99	1,189,074
19 Jun 20	14.21000 +0.15	14.26	13.57	14.22	5,173,131
18 Jun 20	14.06000 +0.29	14.14	13.62	13.64	1,154,970
17 Jun 20	13.77000 +0.00	14.11	13.67	13.70	803,784
16 Jun 20	13.77000 +0.08	14.00	13.58	13.97	1,092,191
15 Jun 20	13.69000 -0.13	13.88	13.33	13.54	1,085,532
12 Jun 20	13.82000 +0.42	14.07	13.36	13.46	1,359,241
11 Jun 20	13.40000 -0.60	13.87	13.36	13.80	941,827
10 Jun 20	14.00000 -0.40	14.40	13.91	14.36	734,246
09 Jun 20	14.40000 +0.46	14.46	13.63	13.76	1,271,465
08 Jun 20	13.94000 +0.12	14.04	13.68	13.85	893,538
05 Jun 20	13.82000 -0.09	14.19	13.73	14.07	905,129
04 Jun 20	13.91000 -0.44	14.34	13.84	14.24	864,747
03 Jun 20	14.35000 -0.31	14.78	14.19	14.76	951,812
02 Jun 20	14.66000 +0.16	14.71	14.34	14.49	816,639
01 Jun 20	14.50000 -0.46	15.06	14.45	14.99	906,023
29 May 20	14.96000 +0.39	15.00	14.47	14.59	2,022,398
28 May 20	14.57000 -0.05	14.74	14.39	14.66	851,246
27 May 20	14.62000 +0.45	14.66	14.03	14.31	1,209,725
26 May 20	14.17000 +0.28	14.20	13.91	14.00	801,401
25 May 20	13.89000 -0.04	14.16	13.82	13.97	299,798
22 May 20	13.93000 +0.17	13.99	13.66	13.69	618,997
21 May 20	13.76000 -0.21	14.13	13.66	14.09	758,700
20 May 20	13.97000 +0.31	14.03	13.66	13.88	1,079,168
19 May 20	13.66000 -0.21	13.87	13.51	13.64	1,161,360
15 May 20	13.87000 +0.09	14.15	13.81	13.96	828,532
14 May 20	13.78000 -0.65	14.25	13.72	14.19	1,711,087
13 May 20	14.43000 -0.56	15.11	14.35	15.05	1,397,548
12 May 20	14.99000 +0.03	15.24	14.86	14.90	1,174,798
11 May 20	14.96000 -0.01	15.22	14.87	14.99	766,648
08 May 20	14.97000 +0.13	15.13	14.81	15.09	962,948
07 May 20	14.84000 -0.20	15.30	14.78	15.13	1,255,996
06 May 20	15.04000 -0.36	15.58	14.99	15.48	1,874,496
05 May 20	15.40000 +0.10	15.77	15.32	15.37	1,774,319
04 May 20	15.30000 +0.88	15.55	14.58	14.58	2,498,710
01 May 20	14.42000 +0.58	14.57	13.54	13.69	1,475,575
30 Apr 20	13.84000 -0.24	14.26	13.78	13.91	1,646,423
29 Apr 20	14.08000 -0.16	14.49	14.04	14.32	877,901
28 Apr 20	14.24000 +0.18	14.34	13.78	14.21	1,308,930
27 Apr 20	14.06000 -0.28	14.43	14.06	14.38	939,833
24 Apr 20	14.34000 +0.51	14.55	13.96	14.00	2,001,772
23 Apr 20	13.83000 +0.30	14.10	13.37	13.59	2,037,161
22 Apr 20	13.53000 +0.17	13.68	13.28	13.39	1,306,901
21 Apr 20	13.36000 -0.38	13.74	13.35	13.56	1,150,294
20 Apr 20	13.74000 +0.07	13.94	13.51	13.51	1,048,962
17 Apr 20	13.67000 +0.01	13.89	13.26	13.89	1,639,865
16 Apr 20	13.66000 +0.38	13.95	13.36	13.46	1,566,471
15 Apr 20	13.28000 +0.40	13.36	12.52	12.60	1,259,583
14 Apr 20	12.88000 +0.06	13.29	12.61	12.82	1,146,508
13 Apr 20	12.82000 -0.18	13.05	12.66	12.73	1,176,895
09 Apr 20	13.00000 +0.37	13.08	12.56	12.61	1,194,255
08 Apr 20	12.63000 +0.01	12.92	12.06	12.61	1,583,378
07 Apr 20	12.62000 +0.09	13.36	12.46	12.65	2,590,363
06 Apr 20	12.53000 +0.45	12.58	11.84	11.84	1,700,466
03 Apr 20	12.08000 +0.69	12.11	11.03	11.21	1,936,863
02 Apr 20	11.39000 +0.40	11.62	10.77	11.16	1,746,488
01 Apr 20	10.99000 +0.26	11.24	10.47	10.61	1,496,560
31 Mar 20	10.73000 +0.29	11.10	10.28	10.57	1,692,402
30 Mar 20	10.44000 +0.79	10.47	9.52	9.70	1,405,552
27 Mar 20	9.65000 +0.35	9.74	9.00	9.00	2,343,779
26 Mar 20	9.30000 +0.15	9.34	8.55	9.14	2,166,814
25 Mar 20	9.15000 -0.55	9.72	8.96	9.72	2,048,735
24 Mar 20	9.70000 +0.68	9.78	8.89	9.49	2,170,026
23 Mar 20	9.02000 -0.05	9.31	8.87	8.89	1,540,021
20 Mar 20	9.07000 +0.29	9.30	8.70	8.70	4,064,503
19 Mar 20	8.78000 +0.81	8.83	7.76	7.93	1,472,739
18 Mar 20	7.97000 -1.32	9.19	7.69	8.78	1,832,937
17 Mar 20	9.29000 +0.52	9.34	8.63	8.81	1,789,510
16 Mar 20	8.77000 -0.55	8.86	8.12	8.57	1,868,829
13 Mar 20	9.32000 +0.36	9.42	8.86	9.35	1,590,819
12 Mar 20	8.96000 -0.69	9.22	8.74	9.00	2,310,702
11 Mar 20	9.65000 -0.55	10.00	9.39	9.93	1,531,440
10 Mar 20	10.20000 +0.44	10.31	9.53	10.31	1,751,273
09 Mar 20	9.76000 -1.58	10.80	9.75	10.80	1,891,163
06 Mar 20	11.34000 -0.47	11.57	11.20	11.56	894,791
05 Mar 20	11.81000 +0.14	11.87	11.40	11.51	749,801
04 Mar 20	11.67000 +0.07	11.88	11.61	11.74	945,185
03 Mar 20	11.60000 +0.15	11.86	11.22	11.46	1,487,243
02 Mar 20	11.45000 -0.16	11.74	11.13	11.63	1,296,634
28 Feb 20	11.61000 +0.45	11.65	10.76	10.89	1,813,893
27 Feb 20	11.16000 -0.18	11.30	10.87	11.16	497,738
26 Feb 20	11.34000 -0.09	11.60	11.31	11.60	785,289
25 Feb 20	11.43000 -0.37	11.78	11.41	11.76	760,413
24 Feb 20	11.80000 -0.15	11.83	11.48	11.55	651,972
21 Feb 20	11.95000 -0.08	12.04	11.75	12.03	1,034,554
20 Feb 20	12.03000 -0.17	12.28	12.01	12.20	481,941
19 Feb 20	12.20000 -0.09	12.39	12.18	12.32	448,031
18 Feb 20	12.29000 +0.04	12.35	12.14	12.21	1,127,113
14 Feb 20	12.25000 -0.11	12.45	12.25	12.34	436,289
13 Feb 20	12.36000 -0.23	12.51	12.27	12.50	602,104
12 Feb 20	12.59000 +0.34	12.70	12.28	12.32	1,133,608
11 Feb 20	12.25000 +0.53	12.42	11.71	11.71	1,606,549
10 Feb 20	11.72000 +0.30	11.76	11.21	11.32	1,164,451
07 Feb 20	11.42000 -0.07	12.30	11.24	11.90	1,848,044
06 Feb 20	11.49000 -0.17	11.69	11.34	11.69	474,200
05 Feb 20	11.66000 +0.11	11.67	11.32	11.62	780,859
04 Feb 20	11.55000 +0.51	11.59	11.22	11.22	955,152
03 Feb 20	11.04000 +0.37	11.05	10.60	10.69	777,315
31 Jan 20	10.67000 -0.33	11.00	10.65	10.96	955,311
30 Jan 20	11.00000 -0.06	11.01	10.77	10.97	696,945
29 Jan 20	11.06000 +0.09	11.08	10.95	11.01	346,559
28 Jan 20	10.97000 +0.12	11.05	10.85	10.88	496,381
27 Jan 20	10.85000 -0.20	10.95	10.71	10.89	925,943
24 Jan 20	11.05000 -0.16	11.21	10.94	11.20	621,824
23 Jan 20	11.21000 -0.13	11.27	11.11	11.20	688,693
22 Jan 20	11.34000 -0.10	11.47	11.24	11.46	623,674
21 Jan 20	11.44000 -0.18	11.58	11.30	11.55	602,773
20 Jan 20	11.62000 +0.02	11.66	11.54	11.61	221,337
17 Jan 20	11.60000 -0.02	11.74	11.51	11.67	504,069
16 Jan 20	11.62000 +0.15	11.69	11.47	11.52	579,600
15 Jan 20	11.47000 -0.28	11.78	11.44	11.73	597,485
14 Jan 20	11.75000 -0.11	12.01	11.63	11.86	631,559
13 Jan 20	11.86000 +0.17	11.88	11.62	11.67	653,071
10 Jan 20	11.69000 +0.43	11.79	11.29	11.29	659,335
09 Jan 20	11.26000 -0.34	11.63	11.21	11.62	810,006
08 Jan 20	11.60000 -0.11	11.86	11.60	11.71	381,386
07 Jan 20	11.71000 -0.19	12.00	11.66	11.94	688,685
06 Jan 20	11.90000 +0.17	12.12	11.73	11.78	856,066
03 Jan 20	11.73000 +0.12	11.76	11.49	11.57	636,181
02 Jan 20	11.61000 +0.07	11.64	11.50	11.53	502,273
31 Dec 19	11.54000 -0.08	11.63	11.43	11.57	368,877
30 Dec 19	11.62000 +0.07	11.71	11.51	11.53	373,188
27 Dec 19	11.55000 -0.10	11.67	11.53	11.65	459,374
24 Dec 19	11.65000 +0.00	11.76	11.58	11.64	262,140
23 Dec 19	11.65000 +0.29	11.67	11.35	11.35	732,829
20 Dec 19	11.36000 -0.19	11.60	11.32	11.47	3,116,824
19 Dec 19	11.55000 +0.06	11.60	11.39	11.44	527,016
18 Dec 19	11.49000 +0.00	11.62	11.36	11.45	763,022
17 Dec 19	11.49000 -0.24	11.85	11.40	11.85	951,255
16 Dec 19	11.73000 -0.30	12.35	11.72	12.13	987,874
13 Dec 19	12.03000 -0.16	12.23	11.93	12.18	862,482
12 Dec 19	12.19000 +0.21	12.29	12.01	12.01	665,793
11 Dec 19	11.98000 +0.10	12.23	11.90	11.94	899,400
10 Dec 19	11.88000 -0.19	12.09	11.73	12.06	758,485
09 Dec 19	12.07000 -0.90	12.97	12.04	12.92	1,135,117
06 Dec 19	12.97000 +0.73	13.04	12.32	12.37	806,680
05 Dec 19	12.24000 -0.07	12.44	12.08	12.34	679,845
04 Dec 19	12.31000 +0.14	12.44	12.18	12.25	574,411
03 Dec 19	12.17000 +0.02	12.23	12.04	12.10	1,213,664
02 Dec 19	12.15000 +0.05	12.26	12.02	12.21	838,906
29 Nov 19	12.10000 -0.38	12.47	12.10	12.47	502,705
28 Nov 19	12.48000 +0.01	12.55	12.41	12.49	147,311
27 Nov 19	12.47000 +0.09	12.47	12.27	12.35	448,659
26 Nov 19	12.38000 -0.11	12.51	12.25	12.49	855,405
25 Nov 19	12.49000 -0.10	12.61	12.45	12.56	351,862
22 Nov 19	12.59000 -0.19	12.86	12.54	12.81	360,845
21 Nov 19	12.78000 -0.05	12.90	12.53	12.79	768,468
20 Nov 19	12.83000 +0.33	12.88	12.45	12.50	744,061
19 Nov 19	12.50000 +0.27	12.51	12.20	12.20	401,094
18 Nov 19	12.23000 -0.43	12.69	12.18	12.69	488,698
15 Nov 19	12.66000 +0.24	12.69	12.44	12.44	317,937
14 Nov 19	12.42000 +0.01	12.47	12.34	12.40	212,146
13 Nov 19	12.41000 -0.18	12.56	12.34	12.53	369,637
12 Nov 19	12.59000 -0.11	12.76	12.50	12.69	323,272
11 Nov 19	12.70000 +0.03	12.73	12.52	12.62	437,795
08 Nov 19	12.67000 -0.02	12.98	12.60	12.62	550,494
07 Nov 19	12.69000 +0.08	12.84	12.55	12.68	493,307
06 Nov 19	12.61000 -0.31	12.90	12.59	12.89	567,435
05 Nov 19	12.92000 -0.23	13.25	12.81	13.18	671,153
04 Nov 19	13.15000 +1.06	13.16	12.19	12.23	1,797,032
01 Nov 19	12.09000 +0.33	12.20	11.46	11.46	1,157,726
31 Oct 19	11.76000 -0.25	11.99	11.60	11.97	655,355
30 Oct 19	12.01000 +0.09	12.28	11.76	11.86	647,958
29 Oct 19	11.92000 +0.03	12.02	11.69	11.88	578,972
28 Oct 19	11.89000 -0.03	12.09	11.88	11.99	431,035
25 Oct 19	11.92000 -0.01	12.08	11.84	11.84	534,880
22 Oct 19	11.93000 -0.11	12.21	11.91	12.10	504,116
21 Oct 19	12.04000 -0.03	12.26	12.02	12.12	441,312
18 Oct 19	12.07000 +0.15	12.18	11.88	11.99	429,897
17 Oct 19	11.92000 -0.34	12.44	11.92	12.25	652,013
16 Oct 19	12.26000 +0.01	12.34	12.14	12.26	572,462
15 Oct 19	12.25000 -0.11	12.52	12.23	12.47	592,552
11 Oct 19	12.36000 -0.32	12.85	12.35	12.76	441,772
10 Oct 19	12.68000 +0.36	12.82	12.35	12.39	563,841
09 Oct 19	12.32000 -0.06	12.48	12.26	12.40	365,072
08 Oct 19	12.38000 -0.13	12.45	12.18	12.44	528,463
07 Oct 19	12.51000 +0.11	12.59	12.29	12.42	541,958
04 Oct 19	12.40000 -0.08	12.59	12.38	12.39	494,185
03 Oct 19	12.48000 +0.11	12.54	12.31	12.34	468,328
02 Oct 19	12.37000 +0.14	12.40	12.05	12.08	533,182
01 Oct 19	12.23000 -0.35	12.68	12.05	12.48	752,043
30 Sep 19	12.58000 -0.11	12.72	12.48	12.64	777,203
27 Sep 19	12.69000 -0.11	12.76	12.62	12.72	439,793
26 Sep 19	12.80000 -0.11	12.86	12.68	12.86	570,169
25 Sep 19	12.91000 +0.29	12.97	12.51	12.51	813,632
24 Sep 19	12.62000 -0.01	12.65	12.42	12.57	573,888
23 Sep 19	12.63000 +0.21	12.64	12.35	12.35	381,902
20 Sep 19	12.42000 +0.11	12.49	12.22	12.31	1,718,311
19 Sep 19	12.31000 -0.15	12.54	12.28	12.48	700,757
18 Sep 19	12.46000 -0.30	12.75	12.40	12.65	667,044
17 Sep 19	12.76000 +0.07	12.83	12.57	12.57	722,343
16 Sep 19	12.69000 -0.16	13.01	12.60	12.91	826,080
13 Sep 19	12.85000 +0.18	12.91	12.55	12.73	977,465
12 Sep 19	12.67000 +0.24	12.69	12.31	12.39	1,132,848
11 Sep 19	12.43000 +0.43	12.50	12.01	12.01	1,579,803
10 Sep 19	12.00000 +0.02	12.15	11.94	12.02	789,957
09 Sep 19	11.98000 +0.06	12.00	11.78	11.95	739,787
06 Sep 19	11.92000 +0.00	12.06	11.62	11.80	1,000,089
05 Sep 19	11.92000 +0.21	12.13	11.70	11.78	1,122,314
04 Sep 19	11.71000 +0.07	11.88	11.69	11.74	1,077,195
03 Sep 19	11.64000 -0.04	11.76	11.51	11.60	789,012
30 Aug 19	11.68000 +0.26	11.72	11.43	11.46	750,749
29 Aug 19	11.42000 +0.01	11.60	11.40	11.51	610,310
28 Aug 19	11.41000 +0.24	11.50	11.08	11.22	597,527
27 Aug 19	11.17000 -0.04	11.31	11.03	11.26	884,322
26 Aug 19	11.21000 -0.02	11.32	11.16	11.29	584,978
23 Aug 19	11.23000 -0.47	11.67	11.19	11.67	897,892
22 Aug 19	11.70000 -0.22	12.02	11.64	11.92	680,399
21 Aug 19	11.92000 +0.29	11.94	11.64	11.69	891,739
20 Aug 19	11.63000 +0.13	11.69	11.41	11.61	732,695
19 Aug 19	11.50000 +0.55	11.50	11.05	11.10	1,123,475
16 Aug 19	10.95000 +0.12	11.02	10.70	10.92	1,122,566
15 Aug 19	10.83000 -0.04	10.98	10.73	10.89	687,626
14 Aug 19	10.87000 -0.35	11.18	10.78	11.12	771,853
13 Aug 19	11.22000 -0.16	11.30	11.07	11.30	940,086
12 Aug 19	11.38000 +0.03	11.41	11.11	11.35	683,822
09 Aug 19	11.35000 -0.30	11.71	11.30	11.63	1,079,338
08 Aug 19	11.65000 +0.05	11.70	11.50	11.60	508,254
07 Aug 19	11.60000 -0.08	11.69	11.38	11.54	1,101,637
06 Aug 19	11.68000 -0.06	11.69	11.33	11.51	1,781,648
02 Aug 19	11.74000 -0.15	11.95	11.64	11.85	884,084
01 Aug 19	11.89000 -0.23	12.12	11.80	12.08	734,755
31 Jul 19	12.12000 +0.04	12.23	12.00	12.07	1,291,946
30 Jul 19	12.08000 +0.07	12.13	11.88	11.94	822,508
29 Jul 19	12.01000 -0.16	12.21	11.86	12.21	675,540
26 Jul 19	12.17000 +0.09	12.27	11.85	12.15	1,332,317
25 Jul 19	12.08000 -1.00	13.07	11.97	13.05	1,834,211
24 Jul 19	13.08000 -0.13	13.28	13.05	13.19	423,037
23 Jul 19	13.21000 -0.31	13.60	13.18	13.54	586,723
22 Jul 19	13.52000 +0.17	13.58	13.15	13.35	575,878
19 Jul 19	13.35000 -0.02	13.52	13.28	13.41	502,167
18 Jul 19	13.37000 +0.19	13.40	13.15	13.21	672,161
17 Jul 19	13.18000 +0.02	13.32	13.03	13.18	683,913
16 Jul 19	13.16000 -0.17	13.59	13.05	13.25	1,363,716
15 Jul 19	13.33000 -1.13	14.33	12.96	14.33	2,330,147
12 Jul 19	14.46000 +0.56	14.60	13.81	13.91	1,985,780
11 Jul 19	13.90000 -0.12	14.05	13.77	13.95	741,412
10 Jul 19	14.02000 -0.20	14.33	13.98	14.24	659,557
09 Jul 19	14.22000 +0.08	14.22	13.99	14.10	492,280
08 Jul 19	14.14000 -0.01	14.19	13.95	14.14	636,852
05 Jul 19	14.15000 +0.03	14.19	14.00	14.09	484,820
04 Jul 19	14.12000 -0.10	14.19	14.01	14.19	180,513
03 Jul 19	14.22000 +0.16	14.22	13.95	14.12	539,151
02 Jul 19	14.06000 +0.02	14.17	13.98	14.12	472,806
28 Jun 19	14.04000 +0.33	14.05	13.56	13.66	893,998
27 Jun 19	13.71000 -0.15	13.89	13.51	13.81	684,360
26 Jun 19	13.86000 +0.15	13.90	13.62	13.74	584,252
25 Jun 19	13.71000 -0.25	13.94	13.71	13.94	522,929
24 Jun 19	13.96000 -0.05	14.23	13.93	14.08	625,588
21 Jun 19	14.01000 +0.08	14.15	13.84	13.94	2,773,606
20 Jun 19	13.93000 +0.12	14.13	13.83	13.87	553,616
19 Jun 19	13.81000 -0.13	13.98	13.73	13.87	615,996
18 Jun 19	13.94000 +0.19	13.95	13.70	13.83	596,161
17 Jun 19	13.75000 -0.07	13.87	13.69	13.81	475,716
14 Jun 19	13.82000 -0.01	13.97	13.75	13.85	624,620
13 Jun 19	13.83000 +0.24	14.00	13.65	13.65	876,049
12 Jun 19	13.59000 +0.04	13.63	13.41	13.50	762,854
11 Jun 19	13.55000 +0.05	13.75	13.53	13.64	652,422
10 Jun 19	13.50000 -0.15	13.74	13.46	13.64	640,215
07 Jun 19	13.65000 +0.13	13.65	13.45	13.50	609,190
06 Jun 19	13.52000 -0.07	13.62	13.42	13.58	593,986
05 Jun 19	13.59000 -0.25	13.91	13.53	13.76	681,163
04 Jun 19	13.84000 -0.04	14.27	13.71	13.87	1,665,929
03 Jun 19	13.88000 +0.24	13.95	13.68	13.68	850,075
31 May 19	13.64000 +0.10	13.69	13.43	13.47	842,057
30 May 19	13.54000 -0.09	13.72	13.47	13.62	612,362
29 May 19	13.63000 +0.02	13.65	13.46	13.53	559,901
28 May 19	13.61000 +0.09	13.80	13.48	13.48	793,807
27 May 19	13.52000 +0.06	13.53	13.40	13.45	206,887
24 May 19	13.46000 -0.30	13.89	13.46	13.82	715,847
23 May 19	13.76000 +0.09	13.77	13.50	13.54	820,272
22 May 19	13.67000 -0.25	13.89	13.58	13.85	745,378
21 May 19	13.92000 +0.33	14.00	13.73	13.73	858,022
17 May 19	13.59000 -0.14	13.78	13.55	13.76	500,294
16 May 19	13.73000 +0.24	13.73	13.45	13.51	594,898
15 May 19	13.49000 -0.15	13.61	13.42	13.61	560,523
14 May 19	13.64000 -0.08	13.76	13.53	13.76	724,759
13 May 19	13.72000 -0.13	13.76	13.43	13.67	943,289
10 May 19	13.85000 -0.11	14.12	13.66	14.07	1,383,501
09 May 19	13.96000 +0.09	14.02	13.69	13.83	968,546
08 May 19	13.87000 -0.29	14.22	13.76	14.06	1,168,705
07 May 19	14.16000 -0.30	14.36	13.95	14.35	914,358
06 May 19	14.46000 -0.16	14.56	14.13	14.40	943,936
03 May 19	14.62000 +0.36	14.68	14.24	14.29	1,148,959
02 May 19	14.26000 -0.38	14.78	14.05	14.75	1,512,168
01 May 19	14.64000 -0.14	14.91	13.89	14.49	1,322,321
30 Apr 19	14.78000 -0.08	15.03	14.66	14.86	1,027,285
29 Apr 19	14.86000 -0.29	15.18	14.86	15.04	780,530
26 Apr 19	15.15000 +0.03	15.27	15.08	15.13	512,917
25 Apr 19	15.12000 -0.35	15.44	14.96	15.43	1,064,125
24 Apr 19	15.47000 -0.44	15.94	15.44	15.92	729,822
23 Apr 19	15.91000 +0.05	16.00	15.81	15.93	684,625
22 Apr 19	15.86000 +0.08	15.90	15.65	15.76	385,604
18 Apr 19	15.78000 +0.07	15.88	15.51	15.69	575,363
17 Apr 19	15.71000 +0.17	15.75	15.50	15.50	470,563
16 Apr 19	15.54000 -0.07	15.67	15.44	15.66	757,072
15 Apr 19	15.61000 -0.08	15.74	15.47	15.63	708,026
12 Apr 19	15.69000 -0.29	16.15	15.68	16.02	828,880
11 Apr 19	15.98000 +0.16	16.00	15.49	15.77	818,435
10 Apr 19	15.82000 +0.01	15.96	15.68	15.85	844,190
09 Apr 19	15.81000 +0.03	15.90	15.65	15.75	640,262
08 Apr 19	15.78000 +0.22	15.95	15.55	15.56	785,437
05 Apr 19	15.56000 +0.11	15.57	15.42	15.47	963,517
04 Apr 19	15.45000 -0.01	15.70	15.34	15.50	1,160,694
03 Apr 19	15.46000 -0.15	15.79	15.35	15.68	1,359,309
02 Apr 19	15.61000 -0.16	15.83	15.57	15.79	643,136
01 Apr 19	15.77000 +0.02	15.85	15.66	15.78	538,646
29 Mar 19	15.75000 -0.25	16.00	15.71	15.99	907,906
28 Mar 19	16.00000 +0.06	16.08	15.83	15.99	575,942
27 Mar 19	15.94000 -0.03	16.24	15.84	16.00	880,315
26 Mar 19	15.97000 +0.08	16.11	15.81	15.93	536,480
25 Mar 19	15.89000 +0.04	16.14	15.63	15.81	696,562
22 Mar 19	15.85000 -0.33	16.15	15.74	16.15	1,107,542
21 Mar 19	16.18000 +0.03	16.42	16.11	16.13	883,709
20 Mar 19	16.15000 -0.09	16.31	16.03	16.23	637,510
19 Mar 19	16.24000 -0.17	16.54	16.22	16.43	566,347
18 Mar 19	16.41000 -0.15	16.79	16.40	16.61	797,019
15 Mar 19	16.56000 +0.27	16.64	16.28	16.29	2,964,749
14 Mar 19	16.29000 +0.36	16.39	15.87	15.92	779,335
13 Mar 19	15.93000 +0.04	16.00	15.78	15.91	865,252
12 Mar 19	15.89000 -0.01	15.99	15.69	15.87	990,130
11 Mar 19	15.90000 +0.27	16.00	15.63	15.64	1,018,894
08 Mar 19	15.63000 +0.02	15.64	15.17	15.42	953,033
07 Mar 19	15.61000 -0.12	15.80	15.45	15.80	888,974
06 Mar 19	15.73000 +0.24	15.93	15.41	15.41	1,161,460
05 Mar 19	15.49000 +0.23	15.52	15.25	15.25	859,623
04 Mar 19	15.26000 -0.07	15.55	15.10	15.37	928,739
01 Mar 19	15.33000 +0.06	15.46	15.22	15.37	757,025
28 Feb 19	15.27000 -0.36	15.63	15.15	15.61	963,800
27 Feb 19	15.63000 -0.10	15.77	15.56	15.71	524,722
26 Feb 19	15.73000 -0.26	16.12	15.71	16.05	729,591
25 Feb 19	15.99000 -0.14	16.28	15.93	16.12	762,048
22 Feb 19	16.13000 +0.18	16.19	15.97	16.00	546,684
21 Feb 19	15.95000 +0.12	15.98	15.66	15.75	684,857
20 Feb 19	15.83000 +0.19	15.88	15.58	15.64	894,878
19 Feb 19	15.64000 -0.68	16.28	15.64	16.18	1,354,056
15 Feb 19	16.32000 +0.16	16.36	16.21	16.24	876,491
14 Feb 19	16.16000 +0.05	16.35	16.07	16.20	835,708
13 Feb 19	16.11000 +0.06	16.20	16.01	16.11	1,701,911
12 Feb 19	16.05000 -0.33	16.56	16.03	16.41	1,655,248
11 Feb 19	16.38000 -0.01	17.04	16.28	16.72	2,242,903
08 Feb 19	16.39000 -0.50	16.93	16.30	16.93	913,331
07 Feb 19	16.89000 +0.15	16.99	16.62	16.71	1,013,680
06 Feb 19	16.74000 -0.27	17.10	16.71	17.00	941,010
05 Feb 19	17.01000 +0.26	17.12	16.57	16.71	1,412,707
04 Feb 19	16.75000 +0.93	16.76	15.68	15.77	1,560,542
01 Feb 19	15.82000 -0.10	16.00	15.73	16.00	538,569
31 Jan 19	15.92000 +0.08	16.20	15.84	15.93	1,527,404
30 Jan 19	15.84000 -0.52	16.47	15.48	16.46	2,105,287
29 Jan 19	16.36000 +0.37	16.50	16.08	16.08	1,042,510
28 Jan 19	15.99000 -0.01	16.03	15.81	15.96	653,393
25 Jan 19	16.00000 +0.44	16.02	15.59	15.60	716,117
24 Jan 19	15.56000 +0.21	15.58	15.36	15.39	779,033
23 Jan 19	15.35000 -0.11	15.57	15.32	15.54	806,103
22 Jan 19	15.46000 -0.32	15.73	15.39	15.61	1,106,817
21 Jan 19	15.78000 +0.05	15.92	15.60	15.79	169,844
18 Jan 19	15.73000 +0.02	15.85	15.48	15.82	1,096,865
17 Jan 19	15.71000 -0.73	16.45	15.68	16.45	2,015,160
16 Jan 19	16.44000 +0.00	16.53	16.33	16.45	1,117,523
15 Jan 19	16.44000 +0.35	16.46	16.00	16.12	877,656
14 Jan 19	16.09000 +0.02	16.20	15.91	15.94	851,022
11 Jan 19	16.07000 -0.19	16.30	16.02	16.18	828,463
10 Jan 19	16.26000 +0.11	16.30	15.75	15.97	962,553
09 Jan 19	16.15000 +0.21	16.24	15.96	16.02	1,180,261
08 Jan 19	15.94000 +0.39	16.09	15.61	15.64	1,355,324
07 Jan 19	15.55000 +0.07	15.62	15.19	15.50	954,327
04 Jan 19	15.48000 +0.25	15.68	15.39	15.47	1,075,424
03 Jan 19	15.23000 -0.23	15.44	15.08	15.40	911,252
02 Jan 19	15.46000 -0.02	15.61	14.92	15.15	1,254,519
31 Dec 18	15.48000 +0.25	15.59	15.21	15.21	782,024
28 Dec 18	15.23000 +0.13	15.42	15.12	15.20	975,896
27 Dec 18	15.10000 +0.48	15.13	14.64	14.67	1,572,481
24 Dec 18	14.62000 -0.07	14.81	14.42	14.53	471,379
21 Dec 18	14.69000 -0.01	15.00	14.58	14.66	3,713,637
20 Dec 18	14.70000 -0.18	14.98	14.42	14.82	1,103,863
19 Dec 18	14.88000 -0.47	15.65	14.84	15.52	1,612,847
18 Dec 18	15.35000 +0.05	15.50	15.22	15.40	1,936,309
17 Dec 18	15.30000 -0.66	15.98	15.20	15.85	973,357
14 Dec 18	15.96000 -0.10	16.26	15.88	16.03	1,237,804
13 Dec 18	16.06000 -0.02	16.34	15.84	16.19	1,091,772
12 Dec 18	16.08000 +0.46	16.25	15.69	15.83	1,255,888
11 Dec 18	15.62000 -0.06	16.01	15.50	15.81	883,230
10 Dec 18	15.68000 +0.40	15.82	15.16	15.21	1,215,844
07 Dec 18	15.28000 -0.45	16.04	15.22	15.77	1,337,328
06 Dec 18	15.73000 -0.32	15.75	15.14	15.63	1,219,862
05 Dec 18	16.05000 +0.28	16.17	15.84	15.84	493,309
04 Dec 18	15.77000 -0.25	16.11	15.68	15.98	885,789
03 Dec 18	16.02000 +0.25	16.20	15.80	16.09	1,291,549
30 Nov 18	15.77000 -0.08	15.92	15.57	15.76	1,260,961
29 Nov 18	15.85000 -0.30	16.23	15.66	16.20	1,144,481
28 Nov 18	16.15000 +0.78	16.29	15.30	15.39	1,430,864
27 Nov 18	15.37000 -0.23	15.60	15.22	15.53	773,006
26 Nov 18	15.60000 +0.05	15.87	15.54	15.69	749,266
23 Nov 18	15.55000 -0.04	15.56	15.21	15.54	661,335
22 Nov 18	15.59000 -0.17	15.82	15.59	15.70	157,769
21 Nov 18	15.76000 +0.03	16.06	15.73	15.98	921,124
20 Nov 18	15.73000 -0.41	16.14	15.69	15.96	1,311,475
19 Nov 18	16.14000 +0.45	16.63	16.07	16.11	1,504,593
16 Nov 18	15.69000 +0.04	15.84	15.50	15.51	1,069,613
15 Nov 18	15.65000 +0.63	15.76	15.00	15.00	1,451,458
14 Nov 18	15.02000 -0.41	15.72	14.90	15.51	1,253,138
13 Nov 18	15.43000 -0.15	15.79	15.36	15.55	1,203,319
12 Nov 18	15.58000 -0.19	15.95	15.58	15.85	775,370
09 Nov 18	15.77000 -0.25	16.06	15.66	15.83	1,586,076
08 Nov 18	16.02000 -0.33	16.43	15.94	16.31	1,216,809
07 Nov 18	16.35000 -0.04	16.70	16.27	16.50	1,518,012
06 Nov 18	16.39000 +0.53	16.68	15.81	15.82	2,624,890
05 Nov 18	15.86000 +1.24	16.00	14.72	14.72	2,233,989
02 Nov 18	14.62000 +0.12	14.99	14.09	14.96	1,518,401
01 Nov 18	14.50000 +0.40	14.52	14.06	14.20	1,092,059
31 Oct 18	14.10000 +0.37	14.42	13.80	13.80	1,417,740
30 Oct 18	13.73000 +0.05	13.75	13.39	13.61	993,363
29 Oct 18	13.68000 -0.20	14.26	13.53	14.06	1,082,924
26 Oct 18	13.88000 -0.50	14.23	13.62	14.04	1,081,838
25 Oct 18	14.38000 +0.18	14.40	14.14	14.31	677,000
24 Oct 18	14.20000 -0.43	14.68	14.19	14.50	999,237
23 Oct 18	14.63000 -0.39	14.77	14.45	14.76	942,183
22 Oct 18	15.02000 -0.07	15.16	14.89	15.09	663,077
19 Oct 18	15.09000 -0.05	15.35	14.96	15.05	1,020,359
18 Oct 18	15.14000 -0.26	15.46	15.11	15.30	761,618
17 Oct 18	15.40000 +0.12	15.43	15.18	15.27	751,451
16 Oct 18	15.28000 +0.27	15.44	14.97	14.97	1,203,328
15 Oct 18	15.01000 +0.04	15.13	14.73	15.00	1,260,467
12 Oct 18	14.97000 -0.13	15.25	14.94	15.22	2,165,336
11 Oct 18	15.10000 -0.17	15.39	14.73	15.05	2,187,232
10 Oct 18	15.27000 -0.38	15.69	15.23	15.51	1,125,730
09 Oct 18	15.65000 -0.01	15.82	15.40	15.64	973,191
05 Oct 18	15.66000 -0.10	16.00	15.64	15.72	1,471,378
04 Oct 18	15.76000 +0.80	15.95	14.92	15.01	2,942,545
03 Oct 18	14.96000 +0.29	15.25	14.62	14.65	1,686,446
02 Oct 18	14.67000 +0.27	14.68	14.30	14.38	1,970,691
01 Oct 18	14.40000 -0.33	14.83	14.36	14.73	1,264,850
28 Sep 18	14.73000 -0.07	15.05	14.60	14.78	1,633,663
27 Sep 18	14.80000 +2.01	15.62	14.38	14.97	5,108,208
26 Sep 18	12.79000 +0.09	12.97	12.31	12.73	1,042,147
25 Sep 18	12.70000 -0.03	12.90	12.68	12.82	261,575
24 Sep 18	12.73000 -0.11	12.87	12.67	12.86	543,476
21 Sep 18	12.84000 -0.04	13.04	12.77	12.96	1,404,064
20 Sep 18	12.88000 +0.38	12.96	12.48	12.52	1,173,770
19 Sep 18	12.50000 -0.07	12.64	12.50	12.58	1,759,087
18 Sep 18	12.57000 -0.01	12.64	12.47	12.61	1,484,673
17 Sep 18	12.58000 -0.03	12.89	12.54	12.59	2,251,027
14 Sep 18	12.61000 +0.04	12.73	12.49	12.53	482,718
13 Sep 18	12.57000 +0.00	12.69	12.47	12.59	507,045
12 Sep 18	12.57000 +0.13	12.62	12.34	12.49	694,838
11 Sep 18	12.44000 +0.06	12.64	12.34	12.38	635,668
10 Sep 18	12.38000 -0.44	12.89	12.35	12.85	739,316
07 Sep 18	12.82000 +0.02	12.84	12.34	12.74	770,763
06 Sep 18	12.80000 -0.35	13.31	12.76	13.09	787,541
05 Sep 18	13.15000 -0.16	13.28	12.79	13.28	1,078,269
04 Sep 18	13.31000 -0.25	13.62	13.30	13.62	811,826
31 Aug 18	13.56000 +0.12	13.63	13.43	13.43	1,541,451
30 Aug 18	13.44000 -0.06	13.61	13.42	13.51	537,959
29 Aug 18	13.50000 +0.02	13.69	13.49	13.52	407,372
28 Aug 18	13.48000 -0.12	13.78	13.35	13.71	634,398
27 Aug 18	13.60000 +0.18	13.70	13.44	13.44	440,048
24 Aug 18	13.42000 -0.13	13.70	13.40	13.59	644,052
23 Aug 18	13.55000 +0.01	13.65	13.39	13.52	601,377
22 Aug 18	13.54000 +0.32	13.65	13.25	13.27	896,960
21 Aug 18	13.22000 -0.16	13.51	13.21	13.41	678,715
20 Aug 18	13.38000 -0.16	13.59	13.38	13.59	511,328
17 Aug 18	13.54000 -0.20	13.71	13.42	13.71	491,951
16 Aug 18	13.74000 +0.20	13.90	13.60	13.63	631,102
15 Aug 18	13.54000 -0.48	13.96	13.43	13.70	1,052,497
14 Aug 18	14.02000 +0.26	14.16	13.79	13.79	755,571
13 Aug 18	13.76000 -0.38	14.16	13.74	14.13	564,237
10 Aug 18	14.14000 -0.29	14.48	14.10	14.39	801,909
09 Aug 18	14.43000 -0.02	14.53	14.38	14.45	714,825
08 Aug 18	14.45000 +0.05	14.49	14.23	14.40	583,703
07 Aug 18	14.40000 -0.07	14.52	14.31	14.49	795,268
03 Aug 18	14.47000 +0.02	14.54	14.21	14.46	775,022
02 Aug 18	14.45000 +0.34	14.53	13.90	14.01	799,267
01 Aug 18	14.11000 +0.05	14.18	13.70	13.93	825,920
31 Jul 18	14.06000 +0.21	14.06	13.64	13.85	1,230,948
30 Jul 18	13.85000 -0.26	14.28	13.74	14.12	939,406
27 Jul 18	14.11000 -0.63	14.69	13.91	14.69	1,887,703
26 Jul 18	14.74000 +0.48	15.84	14.01	14.07	3,485,272
25 Jul 18	14.26000 -0.03	14.52	14.06	14.20	819,570
24 Jul 18	14.29000 -0.17	14.63	14.19	14.52	699,307
23 Jul 18	14.46000 -0.18	14.72	14.41	14.67	511,179
20 Jul 18	14.64000 +0.58	14.73	13.82	13.87	1,284,337
19 Jul 18	14.06000 -0.22	14.39	13.98	14.16	740,069
18 Jul 18	14.28000 -0.15	14.74	13.87	14.51	1,795,718
17 Jul 18	14.43000 +0.27	14.57	14.05	14.05	722,698
16 Jul 18	14.16000 -0.27	14.38	13.96	14.37	751,549
13 Jul 18	14.43000 +0.11	14.52	14.29	14.31	660,961
12 Jul 18	14.32000 -0.02	14.48	14.28	14.35	742,992
11 Jul 18	14.34000 -0.26	14.56	14.30	14.36	1,004,975
10 Jul 18	14.60000 +0.08	14.60	14.36	14.50	844,166
09 Jul 18	14.52000 +0.13	14.52	14.33	14.45	529,466
06 Jul 18	14.39000 +0.18	14.40	14.10	14.18	1,090,958
05 Jul 18	14.21000 -0.41	14.84	14.04	14.67	1,511,876
04 Jul 18	14.62000 -0.16	14.89	14.58	14.78	243,958
03 Jul 18	14.78000 -0.01	14.95	14.54	14.93	764,527
29 Jun 18	14.79000 +0.10	14.98	14.72	14.76	909,052
28 Jun 18	14.69000 -0.10	14.81	14.55	14.71	826,187
27 Jun 18	14.79000 +0.05	15.00	14.75	14.77	934,345
26 Jun 18	14.74000 -0.09	14.79	14.25	14.30	1,950,820
25 Jun 18	14.83000 -0.23	15.05	14.78	14.96	1,396,462
22 Jun 18	15.06000 +0.30	15.17	14.92	15.02	1,552,769
21 Jun 18	14.76000 -0.50	15.27	14.70	15.26	1,097,362
20 Jun 18	15.26000 +0.20	15.45	15.07	15.07	2,521,593
19 Jun 18	15.06000 -0.33	15.36	15.02	15.23	2,157,193
18 Jun 18	15.39000 -0.22	15.66	15.26	15.54	772,136
15 Jun 18	15.61000 -0.24	15.80	15.29	15.75	3,170,909
14 Jun 18	15.85000 +0.29	15.95	15.58	15.64	924,996
13 Jun 18	15.56000 +0.10	15.68	15.45	15.49	870,267
12 Jun 18	15.46000 +0.24	15.68	15.22	15.22	2,776,590
11 Jun 18	15.22000 +0.09	15.49	15.10	15.10	783,355
08 Jun 18	15.13000 -0.13	15.66	15.11	15.26	1,156,812
07 Jun 18	15.26000 -0.45	15.80	15.00	15.75	1,594,399
06 Jun 18	15.71000 +0.98	15.71	14.70	14.84	2,215,106
05 Jun 18	14.73000 +0.57	15.05	14.16	14.22	4,435,680
04 Jun 18	14.16000 +0.61	14.22	13.59	13.59	1,463,078
01 Jun 18	13.55000 +0.14	13.69	13.43	13.43	1,208,073
31 May 18	13.41000 -0.58	14.03	13.36	13.92	2,987,988
30 May 18	13.99000 +0.30	14.05	13.66	13.71	764,507
29 May 18	13.69000 +0.00	13.80	13.56	13.56	764,447
28 May 18	13.69000 -0.06	13.84	13.57	13.79	234,917
25 May 18	13.75000 +0.06	13.98	13.55	13.56	873,497
24 May 18	13.69000 -0.03	13.83	13.64	13.65	841,956
23 May 18	13.72000 +0.07	13.83	13.50	13.55	1,050,759
22 May 18	13.65000 -1.00	14.43	13.45	14.43	2,493,890
18 May 18	14.65000 +0.02	14.70	14.46	14.65	826,208
17 May 18	14.63000 -0.08	14.83	14.61	14.70	625,844
16 May 18	14.71000 -0.02	14.80	14.58	14.65	846,801
15 May 18	14.73000 -0.07	14.86	14.56	14.83	809,956
14 May 18	14.80000 +0.07	14.93	14.64	14.64	781,443
11 May 18	14.73000 +0.11	14.77	14.55	14.65	1,509,920
10 May 18	14.62000 -0.05	14.72	14.52	14.62	782,326
09 May 18	14.67000 +0.06	14.87	14.61	14.71	882,706
08 May 18	14.61000 +0.02	14.87	14.53	14.63	1,236,397
07 May 18	14.59000 +0.14	14.86	14.46	14.46	1,367,703
04 May 18	14.45000 +0.05	14.51	14.26	14.26	834,369
03 May 18	14.40000 -0.28	14.71	14.21	14.69	1,902,153
02 May 18	14.68000 +0.34	15.01	14.25	14.33	2,568,216
01 May 18	14.34000 +0.82	14.48	13.48	13.49	1,927,180
30 Apr 18	13.52000 +0.30	13.64	13.14	13.31	1,387,679
27 Apr 18	13.22000 +0.27	13.42	12.74	13.22	1,431,488
26 Apr 18	12.95000 -0.14	13.12	12.78	13.03	1,094,664
25 Apr 18	13.09000 +0.04	13.18	13.04	13.05	784,990
24 Apr 18	13.05000 -0.10	13.25	12.97	13.18	967,105
23 Apr 18	13.15000 -0.33	13.55	13.12	13.40	1,137,514
20 Apr 18	13.48000 +0.06	13.58	13.26	13.49	1,144,391
19 Apr 18	13.42000 +0.12	13.48	13.22	13.33	796,250
18 Apr 18	13.30000 +0.25	13.40	12.94	13.17	1,157,639
17 Apr 18	13.05000 +0.17	13.08	12.77	12.93	1,238,183
16 Apr 18	12.88000 +0.37	13.38	12.35	12.53	2,820,888
13 Apr 18	12.51000 +0.00	12.69	12.39	12.55	817,424
12 Apr 18	12.51000 -0.08	12.76	12.50	12.60	752,264
11 Apr 18	12.59000 +0.04	12.77	12.49	12.54	838,223
10 Apr 18	12.55000 +0.09	12.75	12.54	12.63	712,485
09 Apr 18	12.46000 -0.09	12.78	12.45	12.64	1,107,750
06 Apr 18	12.55000 -0.19	12.82	12.48	12.67	1,453,821
05 Apr 18	12.74000 +0.41	12.84	12.33	12.37	999,174
04 Apr 18	12.33000 -0.11	12.39	12.15	12.32	1,049,641
03 Apr 18	12.44000 +0.51	12.53	11.94	11.99	1,799,682
02 Apr 18	11.93000 +0.22	11.99	11.61	11.67	835,649
29 Mar 18	11.71000 +0.13	11.73	11.49	11.62	795,048
28 Mar 18	11.58000 -0.09	11.67	11.42	11.63	790,031
27 Mar 18	11.67000 -0.05	11.92	11.63	11.76	1,242,878
26 Mar 18	11.72000 +0.18	11.89	11.60	11.64	968,056
23 Mar 18	11.54000 -0.20	11.84	11.45	11.75	1,047,466
22 Mar 18	11.74000 -0.22	12.10	11.73	11.77	968,056
21 Mar 18	11.96000 +0.31	12.00	11.56	11.60	950,273
20 Mar 18	11.65000 -0.19	11.95	11.58	11.87	1,245,156
19 Mar 18	11.84000 -0.45	12.26	11.80	12.26	914,427
16 Mar 18	12.29000 +0.25	12.33	12.00	12.06	2,262,461
15 Mar 18	12.04000 +0.19	12.06	11.81	11.87	552,008
14 Mar 18	11.85000 -0.10	12.08	11.81	12.03	656,582
13 Mar 18	11.95000 +0.07	11.96	11.85	11.88	600,131
12 Mar 18	11.88000 +0.13	11.94	11.73	11.76	501,056
09 Mar 18	11.75000 +0.00	11.82	11.60	11.81	955,148
08 Mar 18	11.75000 -0.47	12.25	11.72	12.25	961,289
07 Mar 18	12.22000 +0.11	12.32	12.01	12.01	1,285,798
06 Mar 18	12.11000 +0.21	12.12	11.87	11.90	1,437,818
05 Mar 18	11.90000 +0.35	11.91	11.51	11.53	823,086
02 Mar 18	11.55000 +0.09	11.59	11.29	11.36	748,184
01 Mar 18	11.46000 +0.14	11.52	11.22	11.30	718,436
28 Feb 18	11.32000 -0.29	11.74	11.30	11.56	907,184
27 Feb 18	11.61000 -0.17	11.98	11.59	11.78	861,855
26 Feb 18	11.78000 +0.13	11.83	11.64	11.69	706,124
23 Feb 18	11.65000 +0.18	11.69	11.47	11.53	572,136
22 Feb 18	11.47000 +0.03	11.68	11.44	11.53	1,144,322
21 Feb 18	11.44000 -0.04	11.64	11.40	11.45	907,262
20 Feb 18	11.48000 -0.10	11.61	11.41	11.54	903,725
16 Feb 18	11.58000 -0.08	11.87	11.56	11.66	1,105,158
15 Feb 18	11.66000 +0.04	11.70	11.36	11.62	1,050,119
14 Feb 18	11.62000 +0.27	11.69	11.25	11.26	1,471,792
13 Feb 18	11.35000 +0.28	11.36	10.81	11.03	2,228,745
12 Feb 18	11.07000 +0.34	11.10	10.50	10.71	1,905,466
09 Feb 18	10.73000 -0.55	11.75	10.54	11.34	2,967,410
08 Feb 18	11.28000 -0.32	11.75	11.23	11.54	1,525,852
07 Feb 18	11.60000 +0.03	11.69	11.45	11.52	1,357,261
06 Feb 18	11.57000 +0.43	11.63	10.97	11.00	1,775,328
05 Feb 18	11.14000 -0.20	11.48	11.02	11.30	1,590,586
02 Feb 18	11.34000 -0.20	11.50	11.25	11.45	1,227,457
01 Feb 18	11.54000 +0.22	11.56	11.27	11.34	1,368,906
31 Jan 18	11.32000 +0.15	11.36	11.01	11.19	1,488,378
30 Jan 18	11.17000 -0.05	11.25	10.85	11.15	1,477,940
29 Jan 18	11.22000 -0.15	11.45	11.20	11.38	903,415
26 Jan 18	11.37000 -0.35	11.78	11.33	11.77	1,491,280
25 Jan 18	11.72000 -0.20	12.04	11.70	12.04	1,185,093
24 Jan 18	11.92000 -0.09	12.18	11.81	12.03	1,138,894
23 Jan 18	12.01000 +0.00	12.02	11.80	12.02	1,653,485
22 Jan 18	12.01000 -0.04	12.06	11.80	12.01	1,841,866
19 Jan 18	12.05000 +0.06	12.06	11.83	11.99	1,534,946
18 Jan 18	11.99000 -0.09	12.13	11.92	12.05	1,118,951
17 Jan 18	12.08000 +0.19	12.23	11.91	11.91	1,429,550
16 Jan 18	11.89000 -0.47	12.34	11.75	12.31	1,678,596
15 Jan 18	12.36000 +0.05	12.40	12.21	12.36	379,013
12 Jan 18	12.31000 +0.06	12.48	12.12	12.29	1,531,939
11 Jan 18	12.25000 +0.32	12.36	11.95	12.00	1,255,545
10 Jan 18	11.93000 +0.28	11.95	11.61	11.64	1,435,558
09 Jan 18	11.65000 -0.22	11.96	11.55	11.95	1,659,413
08 Jan 18	11.87000 -0.27	12.21	11.86	12.15	1,308,460
05 Jan 18	12.14000 -0.08	12.27	12.02	12.25	705,693
04 Jan 18	12.22000 +0.08	12.27	12.01	12.18	711,414
03 Jan 18	12.14000 +0.03	12.25	11.76	12.15	1,412,583
02 Jan 18	12.11000 +0.50	12.14	11.57	11.63	1,159,320
29 Dec 17	11.61000 -0.16	11.79	11.56	11.77	611,239
28 Dec 17	11.77000 +0.02	11.78	11.51	11.66	1,164,865
27 Dec 17	11.75000 -0.22	11.98	11.66	11.95	1,111,257
22 Dec 17	11.97000 -0.57	12.55	11.97	12.55	1,810,927
21 Dec 17	12.54000 -0.26	12.79	12.53	12.75	769,679
20 Dec 17	12.80000 -0.35	13.23	12.64	13.23	1,232,801
19 Dec 17	13.15000 -0.19	13.40	13.08	13.35	737,236
18 Dec 17	13.34000 +0.37	13.40	12.97	12.97	1,030,057
15 Dec 17	12.97000 -0.20	13.31	12.97	13.22	3,143,624
14 Dec 17	13.17000 -0.14	13.50	13.17	13.31	973,022
13 Dec 17	13.31000 -0.14	13.59	13.31	13.51	978,958
12 Dec 17	13.45000 -0.13	13.73	13.42	13.65	1,160,329
11 Dec 17	13.58000 +0.25	13.69	13.34	13.39	983,584
08 Dec 17	13.33000 -0.05	13.53	13.29	13.39	795,816
07 Dec 17	13.38000 +0.21	13.44	13.16	13.21	1,059,581
06 Dec 17	13.17000 -0.31	13.65	13.12	13.40	1,279,711
05 Dec 17	13.48000 -0.11	13.81	13.11	13.55	1,721,319
04 Dec 17	13.59000 +1.55	14.18	12.47	12.49	4,456,066
01 Dec 17	12.04000 -0.06	12.17	11.92	12.07	1,007,797
30 Nov 17	12.10000 +0.35	12.11	11.73	11.73	2,140,347
29 Nov 17	11.75000 +0.18	11.82	11.54	11.64	1,000,609
28 Nov 17	11.57000 -0.17	11.79	11.41	11.68	1,745,756
27 Nov 17	11.74000 -0.91	12.66	11.72	12.61	1,711,838
24 Nov 17	12.65000 -0.05	12.79	12.55	12.71	604,160
23 Nov 17	12.70000 +0.16	12.80	12.54	12.55	454,366
22 Nov 17	12.54000 +0.12	12.57	12.34	12.48	1,173,633
21 Nov 17	12.42000 +0.31	12.47	12.18	12.20	1,124,246
20 Nov 17	12.11000 +0.12	12.22	11.89	11.89	986,756
17 Nov 17	11.99000 +0.37	11.99	11.63	11.64	888,973
16 Nov 17	11.62000 +0.32	11.67	11.30	11.31	1,174,113
15 Nov 17	11.30000 -0.23	11.44	11.05	11.33	981,357
14 Nov 17	11.53000 -0.41	11.90	11.51	11.86	860,063
13 Nov 17	11.94000 +0.06	12.04	11.72	11.85	732,139
10 Nov 17	11.88000 +0.04	12.23	11.82	11.85	1,538,102
09 Nov 17	11.84000 +0.34	12.36	10.96	11.00	4,426,841
08 Nov 17	11.50000 +0.09	11.59	11.39	11.41	828,227
07 Nov 17	11.41000 +0.34	11.54	11.16	11.19	1,153,259
06 Nov 17	11.07000 +0.23	11.10	10.85	10.94	1,149,112
03 Nov 17	10.84000 -0.04	10.86	10.69	10.86	515,407
02 Nov 17	10.88000 +0.06	11.08	10.80	10.84	838,086
01 Nov 17	10.82000 +0.34	10.82	10.55	10.64	945,368
31 Oct 17	10.48000 +0.14	10.55	10.33	10.38	1,010,397
30 Oct 17	10.34000 -0.30	10.65	10.28	10.64	1,184,679
27 Oct 17	10.64000 -0.72	10.85	9.90	10.84	3,266,344
26 Oct 17	11.36000 -0.04	11.46	11.28	11.45	539,432
25 Oct 17	11.40000 +0.12	11.43	11.26	11.35	645,403
24 Oct 17	11.28000 +0.02	11.33	11.17	11.27	518,937
23 Oct 17	11.26000 -0.11	11.47	11.25	11.36	636,050
20 Oct 17	11.37000 +0.08	11.39	11.29	11.29	433,261
19 Oct 17	11.29000 -0.06	11.37	11.17	11.30	624,975
18 Oct 17	11.35000 -0.05	11.49	11.32	11.38	530,166
17 Oct 17	11.40000 -0.03	11.53	11.37	11.40	784,148
16 Oct 17	11.43000 -0.01	11.59	11.41	11.49	456,090
13 Oct 17	11.44000 +0.22	11.49	11.18	11.28	497,914
12 Oct 17	11.22000 -0.16	11.36	11.22	11.34	757,240
11 Oct 17	11.38000 -0.13	11.61	11.35	11.52	769,435
10 Oct 17	11.51000 -0.17	11.69	11.50	11.62	527,773
06 Oct 17	11.68000 -0.15	11.77	11.56	11.77	591,077
05 Oct 17	11.83000 +0.37	11.84	11.48	11.50	1,043,412
04 Oct 17	11.46000 +0.42	11.52	11.05	11.10	1,797,223
03 Oct 17	11.04000 -1.10	12.01	10.95	12.00	3,857,019
02 Oct 17	12.14000 +0.09	12.32	12.07	12.10	848,855
29 Sep 17	12.05000 -0.49	12.60	11.99	12.57	2,385,014
28 Sep 17	12.54000 +0.25	12.58	12.17	12.17	1,853,423
27 Sep 17	12.29000 +0.03	12.32	12.25	12.30	804,227
26 Sep 17	12.26000 -0.04	12.37	12.25	12.28	914,362
25 Sep 17	12.30000 +0.00	12.38	12.25	12.33	741,878
22 Sep 17	12.30000 -0.01	12.32	12.11	12.28	945,371
21 Sep 17	12.31000 -0.08	12.42	12.30	12.39	1,099,233
20 Sep 17	12.39000 +0.08	12.48	12.33	12.33	737,805
19 Sep 17	12.31000 -0.08	12.44	12.28	12.40	526,361
18 Sep 17	12.39000 +0.06	12.50	12.36	12.36	734,280
15 Sep 17	12.33000 +0.11	12.36	12.18	12.23	7,481,067
14 Sep 17	12.22000 -0.21	12.44	12.21	12.38	1,110,714
13 Sep 17	12.43000 -0.06	12.56	12.39	12.41	564,661
12 Sep 17	12.49000 +0.15	12.57	12.39	12.42	597,788
11 Sep 17	12.34000 +0.27	12.45	12.12	12.13	751,049
08 Sep 17	12.07000 -0.20	12.24	12.00	12.24	836,331
07 Sep 17	12.27000 -0.03	12.39	12.18	12.27	671,643
06 Sep 17	12.30000 -0.03	12.42	12.24	12.36	624,412
05 Sep 17	12.33000 -0.06	12.50	12.20	12.42	934,356
01 Sep 17	12.39000 -0.13	12.59	12.36	12.50	529,106
31 Aug 17	12.52000 +0.05	12.56	12.42	12.46	764,670
30 Aug 17	12.47000 -0.03	12.62	12.40	12.55	629,589
29 Aug 17	12.50000 +0.23	12.51	12.07	12.19	530,716
28 Aug 17	12.27000 -0.20	12.47	12.23	12.46	550,732
25 Aug 17	12.47000 +0.02	12.52	12.39	12.50	407,232
24 Aug 17	12.45000 +0.15	12.51	12.23	12.26	537,033
23 Aug 17	12.30000 -0.01	12.43	12.22	12.27	549,572
22 Aug 17	12.31000 +0.07	12.52	12.26	12.28	764,142
21 Aug 17	12.24000 +0.05	12.37	12.18	12.20	500,294
18 Aug 17	12.19000 -0.05	12.20	12.04	12.13	681,326
17 Aug 17	12.24000 -0.02	12.43	12.21	12.21	515,673
16 Aug 17	12.26000 +0.01	12.40	12.24	12.27	596,288
15 Aug 17	12.25000 -0.11	12.42	12.21	12.42	639,487
14 Aug 17	12.36000 +0.06	12.47	12.32	12.33	511,950
11 Aug 17	12.30000 -0.02	12.43	12.17	12.27	959,103
10 Aug 17	12.32000 -0.56	12.81	12.30	12.76	1,169,700
09 Aug 17	12.88000 -0.01	12.98	12.80	12.90	673,427
08 Aug 17	12.89000 +0.11	12.98	12.74	12.80	1,046,855
04 Aug 17	12.78000 +0.07	12.78	12.78	12.78	2,943,318
03 Aug 17	12.71000 -0.18	12.95	12.65	12.90	660,200
02 Aug 17	12.89000 +0.03	12.96	12.80	12.83	533,511
01 Aug 17	12.86000 +0.09	12.90	12.60	12.82	776,159
31 Jul 17	12.77000 -0.34	13.19	12.75	13.14	911,941
28 Jul 17	13.11000 +0.15	13.17	12.83	12.98	1,153,599
27 Jul 17	12.96000 +0.41	13.37	12.54	12.55	1,601,088
26 Jul 17	12.55000 -0.14	12.76	12.55	12.76	587,667
25 Jul 17	12.69000 +0.27	12.77	12.49	12.49	608,530
24 Jul 17	12.42000 -0.04	12.52	12.33	12.42	449,350
21 Jul 17	12.46000 -0.21	12.63	12.35	12.60	892,447
20 Jul 17	12.67000 +0.05	12.75	12.51	12.65	598,401
19 Jul 17	12.62000 +0.36	12.73	12.29	12.30	925,211
18 Jul 17	12.26000 -0.49	12.62	12.09	12.57	1,827,473
17 Jul 17	12.75000 +0.16	12.91	12.60	12.69	812,580
14 Jul 17	12.59000 +0.13	12.61	12.42	12.56	592,896
13 Jul 17	12.46000 +0.23	12.48	12.19	12.28	665,341
12 Jul 17	12.23000 -0.16	12.67	12.22	12.45	1,090,217
11 Jul 17	12.39000 +0.01	12.40	12.00	12.36	1,151,743
10 Jul 17	12.38000 +0.42	12.47	11.90	11.95	1,009,384
07 Jul 17	11.96000 +0.01	11.99	11.72	11.90	756,561
06 Jul 17	11.95000 -0.03	12.12	11.90	11.96	860,955
05 Jul 17	11.98000 +0.07	12.02	11.81	11.88	1,015,558
04 Jul 17	11.91000 +0.10	11.95	11.80	11.90	296,650
30 Jun 17	11.81000 -0.46	12.10	11.63	12.07	3,189,039
29 Jun 17	12.27000 -0.17	12.58	12.24	12.54	857,782
28 Jun 17	12.44000 -0.06	12.55	12.35	12.41	744,100
27 Jun 17	12.50000 -0.14	12.77	12.45	12.67	1,236,099
26 Jun 17	12.64000 +0.25	12.66	12.44	12.45	540,247
23 Jun 17	12.39000 +0.33	12.48	12.07	12.07	1,158,303
22 Jun 17	12.06000 +0.00	12.25	12.03	12.03	885,410
21 Jun 17	12.06000 -0.01	12.25	11.99	12.08	670,127
20 Jun 17	12.07000 -0.21	12.23	11.99	12.20	1,234,646
19 Jun 17	12.28000 +0.19	12.49	12.17	12.19	949,964
16 Jun 17	12.09000 -0.04	12.17	11.98	12.04	2,925,164
15 Jun 17	12.13000 -0.12	12.25	12.03	12.23	1,062,892
14 Jun 17	12.25000 -0.37	12.63	12.24	12.60	1,268,992
13 Jun 17	12.62000 +0.02	12.73	12.45	12.59	1,323,067
12 Jun 17	12.60000 -0.21	13.03	12.57	12.79	1,322,270
09 Jun 17	12.81000 +0.12	12.89	12.55	12.76	1,289,145
08 Jun 17	12.69000 +0.48	12.70	12.18	12.20	841,899
07 Jun 17	12.21000 +0.04	12.35	12.10	12.11	844,768
06 Jun 17	12.17000 -0.23	12.36	12.07	12.32	780,219
05 Jun 17	12.40000 +0.07	12.48	12.16	12.30	837,501
02 Jun 17	12.33000 -0.41	12.73	12.30	12.68	909,351
01 Jun 17	12.74000 +0.29	12.77	12.40	12.42	835,476
31 May 17	12.45000 -0.18	12.60	12.20	12.57	1,781,477
30 May 17	12.63000 -0.14	12.77	12.62	12.71	566,419
29 May 17	12.77000 -0.05	12.90	12.72	12.82	239,916
26 May 17	12.82000 +0.12	12.87	12.64	12.74	662,536
25 May 17	12.70000 -0.21	12.99	12.59	12.90	851,362
24 May 17	12.91000 -0.40	13.26	12.72	13.24	1,493,612
23 May 17	13.31000 -0.01	13.52	13.25	13.35	779,098
19 May 17	13.32000 +0.15	13.36	13.20	13.26	692,094
18 May 17	13.17000 +0.15	13.22	12.76	12.98	937,559
17 May 17	13.02000 -0.43	13.45	13.00	13.36	1,566,614
16 May 17	13.45000 -0.10	13.65	13.40	13.58	1,405,681
15 May 17	13.55000 +0.08	13.75	13.43	13.75	704,839
12 May 17	13.47000 +0.00	13.68	13.36	13.42	512,585
11 May 17	13.47000 -0.15	13.72	13.40	13.67	700,686
10 May 17	13.62000 -0.06	13.73	13.54	13.68	869,921
09 May 17	13.68000 +0.08	13.89	13.57	13.76	949,407
08 May 17	13.60000 +0.33	13.63	13.26	13.29	790,193
05 May 17	13.27000 +0.17	13.30	13.06	13.09	859,184
04 May 17	13.10000 -0.33	13.39	12.88	13.38	1,559,980
03 May 17	13.43000 -0.18	13.60	13.21	13.56	1,551,167
02 May 17	13.61000 +0.39	13.62	13.16	13.23	1,786,885
01 May 17	13.22000 +0.13	13.37	13.07	13.11	1,437,576
28 Apr 17	13.09000 -1.19	14.36	12.75	14.31	3,956,210
27 Apr 17	14.28000 -0.54	14.80	14.17	14.77	1,202,508
26 Apr 17	14.82000 -0.27	15.11	14.82	15.00	580,456
25 Apr 17	15.09000 +0.37	15.15	14.78	14.78	979,835
24 Apr 17	14.72000 +0.24	14.85	14.60	14.67	733,169
21 Apr 17	14.48000 +0.12	14.57	14.31	14.40	514,183
20 Apr 17	14.36000 +0.05	14.56	14.33	14.34	1,419,601
19 Apr 17	14.31000 -0.25	14.68	14.26	14.55	1,154,439
18 Apr 17	14.56000 -0.25	14.78	14.41	14.74	1,130,243
17 Apr 17	14.81000 -0.01	14.88	14.68	14.88	653,795
13 Apr 17	14.82000 -0.23	15.15	14.81	15.01	1,923,515
12 Apr 17	15.05000 -0.69	15.56	14.97	15.56	3,454,959
11 Apr 17	15.74000 +0.27	15.89	15.48	15.52	1,627,711
10 Apr 17	15.47000 +0.50	15.65	14.94	14.99	1,311,598
07 Apr 17	14.97000 +0.06	15.07	14.82	14.90	634,073
06 Apr 17	14.91000 +0.31	14.97	14.57	14.68	5,120,430
05 Apr 17	14.60000 -0.29	15.18	14.57	14.95	1,316,858
04 Apr 17	14.89000 +0.13	14.90	14.53	14.77	800,851
03 Apr 17	14.76000 +0.04	14.90	14.58	14.79	4,850,727
31 Mar 17	14.72000 -0.23	14.99	14.72	14.77	991,835
30 Mar 17	14.95000 -0.08	15.13	14.86	15.02	663,779
29 Mar 17	15.03000 +0.06	15.11	14.85	14.85	925,009
28 Mar 17	14.97000 +0.23	14.99	14.69	14.75	1,076,868
27 Mar 17	14.74000 +0.16	14.82	14.37	14.37	1,086,898
24 Mar 17	14.58000 -0.10	14.89	14.53	14.74	980,880
23 Mar 17	14.68000 +0.22	14.76	14.41	14.49	1,247,053
22 Mar 17	14.46000 +0.25	14.52	14.14	14.15	1,049,654
21 Mar 17	14.21000 -0.49	14.80	14.19	14.66	1,864,798
20 Mar 17	14.70000 -0.03	14.81	14.57	14.70	897,853
17 Mar 17	14.73000 -0.16	15.06	14.70	14.85	3,065,165
16 Mar 17	14.89000 +0.43	14.94	14.47	14.50	1,363,633
15 Mar 17	14.46000 -0.08	14.67	14.42	14.65	1,475,458
14 Mar 17	14.54000 -0.26	14.86	14.48	14.81	1,226,691
13 Mar 17	14.80000 -0.09	15.05	14.74	15.05	1,234,269
10 Mar 17	14.89000 +0.19	14.91	14.51	14.70	1,010,024
09 Mar 17	14.70000 -0.36	15.29	14.62	14.93	1,655,459
08 Mar 17	15.06000 +0.32	15.26	14.78	14.88	1,265,188
07 Mar 17	14.74000 +0.17	14.85	14.48	14.51	1,248,770
06 Mar 17	14.57000 +0.04	14.62	14.39	14.47	1,035,666
03 Mar 17	14.53000 -0.05	14.71	14.48	14.70	1,242,412
02 Mar 17	14.58000 -0.13	14.94	14.58	14.84	1,273,195
01 Mar 17	14.71000 +0.01	15.03	14.69	14.91	1,550,177
28 Feb 17	14.70000 -0.10	14.92	14.68	14.78	1,513,644
27 Feb 17	14.80000 +0.42	14.93	14.29	14.52	2,259,355
24 Feb 17	14.38000 -0.39	14.75	14.31	14.75	1,412,408
23 Feb 17	14.77000 -0.21	15.09	14.76	15.04	1,327,872
22 Feb 17	14.98000 -0.10	15.14	14.89	15.11	2,253,567
21 Feb 17	15.08000 -0.27	15.48	15.02	15.42	1,406,923
17 Feb 17	15.35000 -0.15	15.62	15.31	15.44	1,118,553
16 Feb 17	15.50000 -0.01	15.80	15.34	15.51	1,375,926
15 Feb 17	15.51000 -0.63	16.16	15.38	16.14	2,132,226
14 Feb 17	16.14000 +0.80	16.17	15.47	15.70	2,843,885
13 Feb 17	15.34000 +0.79	15.38	14.71	14.78	2,159,624
10 Feb 17	14.55000 +0.31	14.83	14.22	14.27	2,101,977
09 Feb 17	14.24000 -0.11	14.48	14.07	14.39	1,280,246
08 Feb 17	14.35000 +0.29	14.50	13.94	14.08	1,813,416
07 Feb 17	14.06000 +0.38	14.17	13.64	13.64	1,710,442
06 Feb 17	13.68000 -0.23	14.00	13.55	14.00	1,907,653
03 Feb 17	13.91000 -0.08	14.13	13.77	13.99	2,289,656
02 Feb 17	13.99000 -0.71	14.73	13.69	14.73	4,231,466
01 Feb 17	14.70000 -1.87	14.95	14.40	14.92	5,342,158
31 Jan 17	16.57000 +0.04	16.68	16.37	16.49	2,140,491
30 Jan 17	16.53000 -0.50	17.01	16.33	16.95	2,732,947
27 Jan 17	17.03000 +0.04	17.11	16.78	16.94	2,285,877
26 Jan 17	16.99000 +0.19	17.09	16.72	16.79	2,723,818
25 Jan 17	16.80000 -0.23	17.49	16.49	17.09	3,990,631
24 Jan 17	17.03000 +1.01	17.08	16.12	16.19	3,233,611
23 Jan 17	16.02000 +0.37	16.05	15.60	15.69	2,387,450
20 Jan 17	15.65000 -0.20	16.41	15.52	15.92	3,565,755
19 Jan 17	15.85000 +1.46	15.93	14.38	14.40	5,460,156
18 Jan 17	14.39000 -2.93	15.84	14.16	15.45	7,176,870
17 Jan 17	17.32000 +0.20	17.42	16.88	17.35	2,437,677
16 Jan 17	17.12000 -0.31	17.65	17.12	17.55	1,051,229
13 Jan 17	17.43000 +0.81	17.45	16.30	16.64	3,590,122
12 Jan 17	16.62000 +0.25	17.49	16.41	16.69	4,989,980
11 Jan 17	16.37000 +0.72	16.44	15.73	15.90	3,929,836
10 Jan 17	15.65000 +1.45	15.77	14.28	14.30	3,272,443
09 Jan 17	14.20000 -0.04	14.36	14.09	14.31	951,219
06 Jan 17	14.24000 -0.22	14.55	14.14	14.54	1,019,025
05 Jan 17	14.46000 +0.23	14.86	14.30	14.33	1,877,423
04 Jan 17	14.23000 +0.27	14.25	13.95	13.98	1,155,169
03 Jan 17	13.96000 -0.08	14.21	13.75	14.09	1,422,939
30 Dec 16	14.04000 +0.08	14.22	13.90	13.98	1,151,801
29 Dec 16	13.96000 +0.08	14.09	13.78	13.82	914,269
28 Dec 16	13.88000 -0.33	14.30	13.77	14.05	1,448,777
23 Dec 16	14.21000 -0.09	14.63	14.19	14.57	1,195,733
22 Dec 16	14.30000 +0.25	14.33	13.89	14.05	2,234,741
21 Dec 16	14.05000 -0.29	14.36	14.04	14.32	1,277,802
20 Dec 16	14.34000 +0.12	14.55	14.13	14.18	1,714,011
19 Dec 16	14.22000 -0.27	14.53	14.14	14.44	1,486,141
16 Dec 16	14.49000 +0.67	14.58	13.78	13.78	6,432,559
15 Dec 16	13.82000 +0.43	13.88	13.32	13.33	1,670,154
14 Dec 16	13.39000 -0.32	13.76	13.37	13.68	1,766,832
13 Dec 16	13.71000 +0.10	13.80	13.40	13.65	1,319,818
12 Dec 16	13.61000 -0.33	14.08	13.57	14.03	1,742,067
09 Dec 16	13.94000 +0.18	14.19	13.87	14.06	1,676,560
08 Dec 16	13.76000 +0.18	13.96	13.65	13.75	2,040,580
07 Dec 16	13.58000 +0.37	13.72	13.21	13.30	1,715,529
06 Dec 16	13.21000 +0.26	13.28	12.88	12.97	1,314,998
05 Dec 16	12.95000 +0.44	12.99	12.55	12.60	1,213,086
02 Dec 16	12.51000 -0.14	12.68	12.45	12.58	720,469
01 Dec 16	12.65000 +0.29	12.97	12.41	12.43	1,523,527
30 Nov 16	12.36000 +0.16	12.45	12.23	12.31	2,230,148
29 Nov 16	12.20000 -0.31	12.48	12.18	12.36	971,041
28 Nov 16	12.51000 +0.02	12.57	12.31	12.49	792,325
25 Nov 16	12.49000 -0.13	12.61	12.38	12.60	806,084
24 Nov 16	12.62000 +0.17	12.64	12.46	12.49	507,882
23 Nov 16	12.45000 +0.00	12.65	12.32	12.41	1,228,387
22 Nov 16	12.45000 +0.14	12.49	12.15	12.30	1,601,880
21 Nov 16	12.31000 +0.04	12.62	12.26	12.40	1,250,875
18 Nov 16	12.27000 -0.21	12.47	12.22	12.42	867,043
17 Nov 16	12.48000 +0.11	12.49	12.30	12.48	1,137,666
16 Nov 16	12.37000 +0.32	12.48	11.97	12.02	1,525,105
15 Nov 16	12.05000 +0.04	12.17	11.77	11.98	1,420,296
14 Nov 16	12.01000 +0.23	12.03	11.80	11.86	1,343,962
11 Nov 16	11.78000 -0.27	12.20	11.63	12.20	1,759,216
10 Nov 16	12.05000 +0.62	12.25	11.60	11.64	1,973,696
09 Nov 16	11.43000 +0.12	11.53	11.28	11.28	1,228,780
08 Nov 16	11.31000 +0.28	11.50	11.01	11.04	2,569,663
07 Nov 16	11.03000 -0.04	11.36	11.01	11.26	886,643
04 Nov 16	11.07000 +0.08	11.50	10.90	10.94	1,721,113
03 Nov 16	10.99000 -0.16	11.14	10.66	11.10	1,730,224
02 Nov 16	11.15000 +1.20	11.18	10.17	10.33	3,138,448
01 Nov 16	9.95000 -0.38	10.35	9.93	10.35	1,768,008
31 Oct 16	10.33000 -0.29	10.66	10.31	10.65	1,111,158
28 Oct 16	10.62000 +0.02	10.76	10.57	10.61	947,486
27 Oct 16	10.60000 -0.02	10.76	10.56	10.64	1,177,512
26 Oct 16	10.62000 +0.10	10.82	10.46	10.46	1,494,466
25 Oct 16	10.52000 -0.04	10.66	10.42	10.57	1,139,852
24 Oct 16	10.56000 -0.14	10.75	10.54	10.74	661,497
21 Oct 16	10.70000 -0.04	10.78	10.66	10.73	699,437
20 Oct 16	10.74000 +0.20	10.78	10.46	10.53	907,606
19 Oct 16	10.54000 +0.04	10.60	10.45	10.52	662,026
18 Oct 16	10.50000 +0.11	10.50	10.30	10.46	637,446
17 Oct 16	10.39000 -0.16	10.57	10.35	10.51	882,152
14 Oct 16	10.55000 +0.22	10.61	10.36	10.38	1,485,940
13 Oct 16	10.33000 +0.05	10.33	9.88	10.20	2,033,845
12 Oct 16	10.28000 -0.24	10.52	10.27	10.47	1,017,567
11 Oct 16	10.52000 +0.05	10.60	10.45	10.50	998,210
07 Oct 16	10.47000 -0.16	10.67	10.43	10.66	1,328,618
06 Oct 16	10.63000 -0.09	10.68	10.48	10.66	1,747,910
05 Oct 16	10.72000 +0.01	10.85	10.67	10.82	1,249,674
04 Oct 16	10.71000 -0.35	11.07	10.69	11.05	1,466,196
03 Oct 16	11.06000 -0.15	11.31	11.01	11.23	1,092,528
30 Sep 16	11.21000 -0.22	11.55	11.21	11.46	1,153,144
29 Sep 16	11.43000 +0.13	11.55	11.32	11.33	1,206,500
28 Sep 16	11.30000 +0.00	11.35	11.05	11.34	1,376,019
27 Sep 16	11.30000 -0.23	11.49	11.27	11.49	1,026,610
26 Sep 16	11.53000 -0.10	11.67	11.51	11.64	543,336
23 Sep 16	11.63000 -0.06	11.83	11.54	11.73	983,661
22 Sep 16	11.69000 -0.05	11.90	11.63	11.83	798,328
21 Sep 16	11.74000 +0.22	11.83	11.61	11.63	776,882
20 Sep 16	11.52000 -0.02	11.78	11.52	11.63	1,298,436
19 Sep 16	11.54000 -0.05	11.74	11.50	11.72	888,065
16 Sep 16	11.59000 -0.05	11.65	11.50	11.58	2,267,952
15 Sep 16	11.64000 +0.20	11.68	11.45	11.45	1,262,636
14 Sep 16	11.44000 +0.06	11.62	11.34	11.37	1,179,583
13 Sep 16	11.38000 -0.40	11.77	11.30	11.75	1,485,998
12 Sep 16	11.78000 -0.01	11.87	11.69	11.72	1,186,627
09 Sep 16	11.79000 -0.27	12.07	11.76	11.99	1,471,430
08 Sep 16	12.06000 -0.04	12.15	11.99	12.10	1,109,891
07 Sep 16	12.10000 -0.11	12.30	12.06	12.21	691,492
06 Sep 16	12.21000 +0.12	12.21	11.98	12.14	1,069,177
02 Sep 16	12.09000 +0.14	12.10	11.94	12.02	1,280,644
01 Sep 16	11.95000 -0.15	12.12	11.85	12.06	2,095,270
31 Aug 16	12.10000 -0.12	12.21	11.94	12.20	1,914,236
30 Aug 16	12.22000 +0.04	12.41	12.15	12.21	1,081,805
29 Aug 16	12.18000 +0.11	12.20	12.06	12.06	1,240,940
26 Aug 16	12.07000 -0.11	12.31	12.06	12.15	1,114,923
25 Aug 16	12.18000 -0.17	12.36	12.14	12.35	1,004,142
24 Aug 16	12.35000 +0.09	12.48	12.23	12.25	798,882
23 Aug 16	12.26000 +0.07	12.33	12.14	12.19	798,733
22 Aug 16	12.19000 +0.04	12.23	12.04	12.13	896,825
19 Aug 16	12.15000 -0.04	12.30	12.13	12.21	1,012,690
18 Aug 16	12.19000 -0.17	12.38	12.14	12.38	957,088
17 Aug 16	12.36000 -0.07	12.45	12.26	12.43	714,179
16 Aug 16	12.43000 -0.31	12.75	12.43	12.75	1,023,310
15 Aug 16	12.74000 +0.10	12.74	12.50	12.69	787,113
12 Aug 16	12.64000 -0.07	12.73	12.51	12.73	945,844
11 Aug 16	12.71000 +0.36	12.71	12.37	12.40	1,281,239
10 Aug 16	12.35000 -0.16	12.53	12.26	12.53	1,213,496
09 Aug 16	12.51000 -0.26	12.82	12.46	12.82	953,294
08 Aug 16	12.77000 +0.23	12.78	12.58	12.65	1,193,551
05 Aug 16	12.54000 +0.26	12.55	12.25	12.44	1,332,378
04 Aug 16	12.28000 -0.10	12.60	12.26	12.37	1,593,054
03 Aug 16	12.38000 -0.01	12.42	12.12	12.41	1,511,069
02 Aug 16	12.39000 -0.09	12.47	12.14	12.47	1,423,020
29 Jul 16	12.48000 +0.01	12.84	12.31	12.54	2,270,601
28 Jul 16	12.47000 -1.55	13.70	12.34	13.65	3,484,285
27 Jul 16	14.02000 +0.12	14.09	13.89	13.97	888,685
26 Jul 16	13.90000 +0.36	13.90	13.48	13.50	937,503
25 Jul 16	13.54000 -0.06	13.65	13.43	13.59	597,919
22 Jul 16	13.60000 -0.18	13.78	13.55	13.70	918,178
21 Jul 16	13.78000 -0.07	13.90	13.63	13.90	930,456
20 Jul 16	13.85000 +0.05	13.95	13.76	13.78	557,913
19 Jul 16	13.80000 -0.14	13.94	13.72	13.93	639,300
18 Jul 16	13.94000 -0.02	14.01	13.88	13.94	520,265
15 Jul 16	13.96000 -0.13	14.15	13.90	14.10	617,432
14 Jul 16	14.09000 +0.23	14.15	13.91	13.96	790,457
13 Jul 16	13.86000 -0.19	14.15	13.74	14.09	995,944
12 Jul 16	14.05000 +0.19	14.14	13.88	13.94	812,289
11 Jul 16	13.86000 +0.08	14.06	13.84	13.96	837,803
08 Jul 16	13.78000 +0.21	13.92	13.69	13.72	786,236
07 Jul 16	13.57000 -0.12	13.84	13.47	13.82	858,121
06 Jul 16	13.69000 -0.13	13.84	13.65	13.76	784,641
05 Jul 16	13.82000 -0.39	14.13	13.66	14.11	1,137,134
04 Jul 16	14.21000 +0.02	14.39	14.01	14.35	432,304
30 Jun 16	14.19000 +0.19	14.27	13.90	14.02	1,099,928
29 Jun 16	14.00000 +0.27	14.09	13.80	13.88	801,176
28 Jun 16	13.73000 -0.26	14.13	13.62	14.06	1,165,628
27 Jun 16	13.99000 -0.12	14.17	13.90	14.05	912,601
24 Jun 16	14.11000 -0.47	14.35	14.01	14.02	927,979
23 Jun 16	14.58000 +0.28	14.68	14.30	14.38	760,246
22 Jun 16	14.30000 -0.02	14.48	14.24	14.47	782,123
21 Jun 16	14.32000 -0.04	14.44	14.16	14.40	908,367
20 Jun 16	14.36000 -0.03	14.69	14.34	14.60	841,957
17 Jun 16	14.39000 -0.18	14.65	14.36	14.59	2,693,279
16 Jun 16	14.57000 +0.06	14.63	14.29	14.44	856,400
15 Jun 16	14.51000 +0.00	14.64	14.44	14.53	1,154,706
14 Jun 16	14.51000 -0.39	14.92	14.41	14.88	1,178,229
13 Jun 16	14.90000 -0.03	15.05	14.81	14.92	1,017,640
10 Jun 16	14.93000 -0.34	15.17	14.88	15.16	716,573
09 Jun 16	15.27000 -0.28	15.51	15.25	15.50	849,821
08 Jun 16	15.55000 +0.05	15.75	15.46	15.64	868,664
07 Jun 16	15.50000 +0.06	15.60	15.36	15.53	728,092
06 Jun 16	15.44000 +0.27	15.45	15.20	15.24	888,790
03 Jun 16	15.17000 -0.02	15.22	15.01	15.17	883,432
02 Jun 16	15.19000 +0.30	15.20	14.86	14.91	915,139
01 Jun 16	14.89000 -0.39	15.20	14.83	15.15	1,773,185
31 May 16	15.28000 -0.03	15.43	15.23	15.26	1,710,271
30 May 16	15.31000 +0.05	15.37	15.21	15.34	192,837
27 May 16	15.26000 +0.09	15.35	15.13	15.28	565,630
26 May 16	15.17000 -0.05	15.45	15.17	15.43	813,635
25 May 16	15.22000 -0.04	15.59	15.20	15.32	824,829
24 May 16	15.26000 +0.34	15.42	14.94	15.17	1,028,098
20 May 16	14.92000 -0.04	15.10	14.86	15.03	677,529
19 May 16	14.96000 +0.05	14.97	14.75	14.80	861,457
18 May 16	14.91000 -0.24	15.15	14.82	15.09	837,525
17 May 16	15.15000 +0.20	15.30	14.86	14.97	795,836
16 May 16	14.95000 -0.02	15.21	14.93	15.12	656,120
13 May 16	14.97000 -0.08	15.26	14.93	15.05	807,478
12 May 16	15.05000 -0.09	15.64	15.00	15.21	1,157,422
11 May 16	15.14000 -0.10	15.40	15.11	15.28	713,456
10 May 16	15.24000 +0.22	15.25	15.05	15.13	860,032
09 May 16	15.02000 +0.00	15.18	14.86	15.05	1,081,661
06 May 16	15.02000 +0.08	15.25	14.95	14.97	1,115,891
05 May 16	14.94000 -0.41	15.59	14.82	15.59	1,374,574
04 May 16	15.35000 +0.05	15.57	15.24	15.46	986,750
03 May 16	15.30000 -0.17	15.50	15.22	15.45	1,075,747
02 May 16	15.47000 -0.23	15.73	15.36	15.72	1,175,719
29 Apr 16	15.70000 -0.77	16.42	15.60	16.23	1,762,065
28 Apr 16	16.47000 -0.50	16.98	16.43	16.84	869,443
27 Apr 16	16.97000 +0.55	17.00	16.40	16.41	1,215,526
26 Apr 16	16.42000 +0.00	16.54	16.19	16.44	1,174,565
25 Apr 16	16.42000 -0.17	16.60	16.11	16.54	1,043,043
22 Apr 16	16.59000 +0.93	16.83	15.57	15.57	1,889,387
21 Apr 16	15.66000 -0.50	16.30	15.65	16.23	1,328,705
20 Apr 16	16.16000 -0.14	16.46	16.15	16.38	888,421
19 Apr 16	16.30000 +0.45	16.30	15.84	16.04	1,040,894
18 Apr 16	15.85000 -0.14	16.20	15.81	15.82	718,942
15 Apr 16	15.99000 -0.24	16.13	15.85	16.13	696,437
14 Apr 16	16.23000 +0.02	16.29	16.01	16.17	781,771
13 Apr 16	16.21000 +0.34	16.41	16.05	16.06	939,842
12 Apr 16	15.87000 +0.31	15.98	15.61	15.69	1,712,997
11 Apr 16	15.56000 -0.12	15.83	15.52	15.60	1,119,258
08 Apr 16	15.68000 -0.01	15.90	15.60	15.89	921,216
07 Apr 16	15.69000 -0.40	15.97	15.60	15.96	1,196,700
06 Apr 16	16.09000 +0.36	16.14	15.71	15.84	809,707
05 Apr 16	15.73000 -0.27	16.06	15.71	15.92	1,055,565
04 Apr 16	16.00000 -0.52	16.51	15.98	16.44	843,841
01 Apr 16	16.52000 -0.15	16.55	16.28	16.50	616,370
31 Mar 16	16.67000 -0.28	17.06	16.58	16.97	1,160,577
30 Mar 16	16.95000 +0.32	17.07	16.72	16.81	791,811
29 Mar 16	16.63000 -0.05	16.74	16.32	16.41	624,431
28 Mar 16	16.68000 -0.16	16.84	16.46	16.84	649,496
24 Mar 16	16.84000 +0.08	16.95	16.52	16.61	497,776
23 Mar 16	16.76000 -0.27	17.18	16.73	17.18	776,920
22 Mar 16	17.03000 -0.10	17.27	16.94	17.11	795,064
21 Mar 16	17.13000 -0.27	17.67	17.10	17.51	1,062,859
18 Mar 16	17.40000 +0.23	17.48	17.10	17.20	1,773,800
17 Mar 16	17.17000 +0.13	17.66	17.04	17.07	1,833,792
16 Mar 16	17.04000 +0.44	17.17	16.53	16.57	1,808,711
15 Mar 16	16.60000 +0.75	16.61	15.74	15.75	1,397,722
14 Mar 16	15.85000 -0.02	15.90	15.61	15.79	928,971
11 Mar 16	15.87000 +0.22	16.03	15.70	15.80	1,163,337
10 Mar 16	15.65000 -0.08	15.94	15.50	15.83	1,561,017
09 Mar 16	15.73000 -0.26	16.23	15.71	16.23	1,317,094
08 Mar 16	15.99000 -0.77	16.71	15.99	16.70	1,097,820
07 Mar 16	16.76000 +0.10	16.96	16.49	16.64	1,317,709
04 Mar 16	16.66000 -0.27	17.17	16.55	17.00	1,326,232
03 Mar 16	16.93000 +0.29	16.97	16.56	16.65	1,057,588
02 Mar 16	16.64000 +0.18	16.64	16.20	16.48	1,164,780
01 Mar 16	16.46000 +0.08	16.74	16.31	16.53	879,039
29 Feb 16	16.38000 +0.20	16.51	16.19	16.28	994,223
26 Feb 16	16.18000 -0.12	16.62	16.16	16.41	748,516
25 Feb 16	16.30000 -0.30	16.65	16.06	16.55	722,054
24 Feb 16	16.60000 +0.05	16.63	16.01	16.01	864,718
23 Feb 16	16.55000 -0.40	16.99	16.48	16.68	805,130
22 Feb 16	16.95000 +0.39	17.05	16.81	16.85	1,224,981
19 Feb 16	16.56000 -0.05	16.62	16.25	16.39	785,435
18 Feb 16	16.61000 -0.03	16.85	16.37	16.67	1,279,381
17 Feb 16	16.64000 +0.65	16.70	16.12	16.14	1,334,979
16 Feb 16	15.99000 +0.14	16.14	15.65	15.96	980,451
12 Feb 16	15.85000 +0.86	16.00	15.23	15.25	1,198,994
11 Feb 16	14.99000 +0.12	15.04	14.56	14.60	1,017,220
10 Feb 16	14.87000 -0.20	15.30	14.81	15.14	1,233,397
09 Feb 16	15.07000 -0.93	15.88	14.77	15.87	2,047,695
08 Feb 16	16.00000 -1.16	16.37	15.97	16.20	1,640,725
05 Feb 16	17.16000 +0.11	17.19	16.62	16.81	924,137
04 Feb 16	17.05000 +0.22	17.19	16.82	16.97	2,028,209
03 Feb 16	16.83000 +0.36	16.87	16.31	16.60	896,005
02 Feb 16	16.47000 -0.41	16.57	16.25	16.57	706,524
01 Feb 16	16.88000 -0.13	16.92	16.59	16.75	743,564
29 Jan 16	17.01000 +0.25	17.03	16.77	16.83	2,737,089
28 Jan 16	16.76000 +0.50	16.81	16.31	16.52	1,148,573
27 Jan 16	16.26000 +0.00	16.54	16.01	16.15	1,081,598
26 Jan 16	16.26000 +0.30	16.39	15.97	16.15	839,108
25 Jan 16	15.96000 -0.42	16.35	15.91	16.30	692,502
22 Jan 16	16.38000 +0.37	16.50	16.01	16.20	1,201,263
21 Jan 16	16.01000 +0.26	16.15	15.46	15.78	1,305,084
20 Jan 16	15.75000 -0.13	15.89	15.06	15.63	1,033,158
19 Jan 16	15.88000 -0.13	16.22	15.61	16.19	1,101,871
18 Jan 16	16.01000 +0.29	16.02	15.61	15.61	367,775
15 Jan 16	15.72000 -0.53	15.86	15.36	15.60	1,204,818
14 Jan 16	16.25000 +0.31	16.32	15.84	16.03	869,411
13 Jan 16	15.94000 -0.36	16.89	15.86	16.89	822,340
12 Jan 16	16.30000 +0.29	16.45	15.82	16.20	1,152,468
11 Jan 16	16.01000 -0.20	16.27	15.87	16.21	753,200
08 Jan 16	16.21000 +0.73	16.37	15.58	15.63	821,438
07 Jan 16	15.48000 -0.69	16.06	15.42	15.89	1,457,999
06 Jan 16	16.17000 -0.39	16.45	16.05	16.33	612,793
05 Jan 16	16.56000 -0.26	16.80	16.41	16.77	719,171
04 Jan 16	16.82000 -0.25	16.89	16.32	16.61	1,169,889
31 Dec 15	17.07000 +0.21	17.08	16.76	16.85	533,991
30 Dec 15	16.86000 -0.27	17.11	16.84	17.01	383,550
29 Dec 15	17.13000 -0.25	17.27	16.94	17.20	539,209
24 Dec 15	17.38000 +0.04	17.48	17.27	17.44	264,611
23 Dec 15	17.34000 +0.25	17.40	17.11	17.30	542,166
22 Dec 15	17.09000 +0.29	17.23	16.61	16.61	869,342
21 Dec 15	16.80000 +0.00	16.99	16.66	16.94	851,663
18 Dec 15	16.80000 +0.55	16.90	16.32	16.42	3,283,770
17 Dec 15	16.25000 -0.30	16.64	16.19	16.64	1,709,736
16 Dec 15	16.55000 +0.49	16.60	16.00	16.09	1,311,947
15 Dec 15	16.06000 +0.54	16.17	15.55	15.68	1,137,770
14 Dec 15	15.52000 -0.45	15.99	15.46	15.97	2,359,373
11 Dec 15	15.97000 -0.56	16.33	15.94	16.21	847,508
10 Dec 15	16.53000 +0.41	16.67	16.01	16.01	897,310
09 Dec 15	16.12000 +0.26	16.34	15.88	15.95	842,114
08 Dec 15	15.86000 +0.08	16.05	15.52	15.67	938,528
07 Dec 15	15.78000 -0.42	16.08	15.66	16.07	737,173
04 Dec 15	16.20000 +0.34	16.28	15.64	15.88	848,612
03 Dec 15	15.86000 -0.32	16.34	15.82	16.32	1,111,543
02 Dec 15	16.18000 -0.53	16.77	16.10	16.77	779,078
01 Dec 15	16.71000 +0.39	16.74	16.27	16.28	700,981
30 Nov 15	16.32000 +0.22	16.40	16.09	16.10	1,006,463
27 Nov 15	16.10000 +0.01	16.18	15.93	16.02	375,837
26 Nov 15	16.09000 +0.03	16.13	16.00	16.12	161,149
25 Nov 15	16.06000 -0.11	16.29	16.03	16.13	658,390
24 Nov 15	16.17000 +0.18	16.27	15.90	15.91	967,887
23 Nov 15	15.99000 -0.10	16.30	15.96	16.05	730,555
20 Nov 15	16.09000 -0.39	16.59	16.07	16.45	956,908
19 Nov 15	16.48000 +0.01	16.64	16.25	16.64	522,743
18 Nov 15	16.47000 +0.25	16.55	16.25	16.30	670,494
17 Nov 15	16.22000 -0.08	16.55	16.09	16.27	923,631
16 Nov 15	16.30000 +0.02	16.57	16.14	16.34	2,711,645
13 Nov 15	16.28000 -0.16	16.61	16.16	16.49	550,189
12 Nov 15	16.44000 -0.19	16.64	16.36	16.52	1,131,835
11 Nov 15	16.63000 +0.00	16.78	16.54	16.67	714,597
10 Nov 15	16.63000 +0.00	16.70	16.41	16.60	773,915
09 Nov 15	16.63000 -0.34	17.10	16.60	16.94	1,037,040
06 Nov 15	16.97000 -0.11	17.16	16.78	16.91	835,732
05 Nov 15	17.08000 -0.26	17.29	16.92	17.29	1,025,309
04 Nov 15	17.34000 -0.31	17.84	17.25	17.72	1,139,572
03 Nov 15	17.65000 -0.45	18.26	17.60	18.15	1,023,340
02 Nov 15	18.10000 -0.42	18.30	17.41	17.75	1,673,874
30 Oct 15	18.52000 -0.20	18.80	18.27	18.80	1,082,897
29 Oct 15	18.72000 -0.08	18.98	18.56	18.70	684,973
28 Oct 15	18.80000 +0.35	18.96	18.41	18.43	1,318,688
27 Oct 15	18.45000 -0.12	18.62	18.22	18.38	889,726
26 Oct 15	18.57000 -0.43	19.11	18.49	19.10	982,061
23 Oct 15	19.00000 +0.39	19.01	18.51	18.66	1,053,878
22 Oct 15	18.61000 +0.11	18.91	18.41	18.60	1,098,184
21 Oct 15	18.50000 +0.00	18.60	18.33	18.53	733,898
20 Oct 15	18.50000 +0.18	18.60	18.20	18.22	809,324
19 Oct 15	18.32000 -0.11	18.42	18.12	18.32	998,071
16 Oct 15	18.43000 +0.05	18.59	18.25	18.59	938,162
15 Oct 15	18.38000 +0.05	18.59	18.27	18.33	905,947
14 Oct 15	18.33000 +0.08	18.64	18.19	18.20	1,043,039
13 Oct 15	18.25000 -0.08	18.47	17.94	17.94	1,103,141
09 Oct 15	18.33000 -0.10	18.55	18.07	18.41	1,296,324
08 Oct 15	18.43000 +0.29	18.56	18.07	18.20	1,281,694
07 Oct 15	18.14000 +0.57	18.30	17.65	17.75	1,448,867
06 Oct 15	17.57000 +0.46	17.59	17.09	17.10	1,232,134
05 Oct 15	17.11000 +0.58	17.25	16.70	16.75	1,095,325
02 Oct 15	16.53000 +0.54	16.62	15.88	15.91	1,063,475
01 Oct 15	15.99000 -0.28	16.52	15.80	16.41	976,359
30 Sep 15	16.27000 +0.36	16.35	15.84	16.14	1,362,830
29 Sep 15	15.91000 +0.27	15.98	15.68	15.70	1,044,305
28 Sep 15	15.64000 -0.88	16.37	15.50	16.37	1,219,432
25 Sep 15	16.52000 +0.09	16.65	16.42	16.60	933,636
24 Sep 15	16.43000 +0.01	16.57	15.97	16.38	1,547,754
23 Sep 15	16.42000 -0.52	17.07	16.40	17.01	898,741
22 Sep 15	16.94000 -0.38	17.17	16.61	17.05	1,213,407
21 Sep 15	17.32000 -0.30	17.75	17.24	17.60	953,458
18 Sep 15	17.62000 -0.44	17.95	17.45	17.95	3,519,355
17 Sep 15	18.06000 -0.35	18.48	18.03	18.42	1,089,774
16 Sep 15	18.41000 +0.19	18.77	18.25	18.26	2,579,240
15 Sep 15	18.22000 +0.23	18.31	18.04	18.15	1,012,167
14 Sep 15	17.99000 -0.12	18.28	17.81	18.09	819,479
11 Sep 15	18.11000 -0.09	18.26	17.96	18.17	701,838
10 Sep 15	18.20000 -0.39	18.73	18.18	18.44	829,716
09 Sep 15	18.59000 -0.05	19.32	18.50	18.85	1,184,895
08 Sep 15	18.64000 +0.90	18.67	18.03	18.31	839,432
04 Sep 15	17.74000 -0.42	18.02	17.67	17.94	497,576
03 Sep 15	18.16000 +0.07	18.44	17.94	18.01	702,979
02 Sep 15	18.09000 +0.41	18.30	17.56	17.76	970,624
01 Sep 15	17.68000 -0.83	18.14	17.47	18.14	1,317,914
31 Aug 15	18.51000 +0.51	18.65	17.57	17.61	1,310,135
28 Aug 15	18.00000 +0.20	18.18	17.66	17.69	795,024
27 Aug 15	17.80000 +0.73	18.12	17.09	17.09	1,081,736
26 Aug 15	17.07000 +0.53	17.13	16.54	16.83	786,267
25 Aug 15	16.54000 -0.23	17.37	16.52	17.35	985,619
24 Aug 15	16.77000 -0.95	17.57	16.45	16.84	1,612,403
21 Aug 15	17.72000 -0.43	18.21	17.65	18.04	709,052
20 Aug 15	18.15000 -0.01	18.54	18.05	18.09	987,056
19 Aug 15	18.16000 -0.37	18.46	18.06	18.46	608,798
18 Aug 15	18.53000 -0.08	18.66	18.41	18.49	341,540
17 Aug 15	18.61000 -0.08	18.80	18.45	18.80	441,046
14 Aug 15	18.69000 -0.09	18.99	18.65	18.94	419,014
13 Aug 15	18.78000 -0.23	18.96	18.68	18.94	601,370
12 Aug 15	19.01000 -0.01	19.19	18.74	18.97	799,437
11 Aug 15	19.02000 -0.01	19.11	18.45	18.84	960,520
10 Aug 15	19.03000 +0.97	19.14	18.09	18.13	985,795
07 Aug 15	18.06000 -0.58	18.71	18.05	18.50	744,951
06 Aug 15	18.64000 +0.27	18.67	17.97	18.24	1,147,478
05 Aug 15	18.37000 +0.17	18.73	18.27	18.27	1,199,033
04 Aug 15	18.20000 +0.24	18.34	17.87	17.90	992,859
31 Jul 15	17.96000 +0.12	18.36	17.82	17.88	921,548
30 Jul 15	17.84000 +0.19	17.87	17.28	17.70	872,545
29 Jul 15	17.65000 +0.31	17.69	17.29	17.34	917,629
28 Jul 15	17.34000 +0.45	17.40	16.75	16.91	716,217
27 Jul 15	16.89000 -0.62	17.37	16.84	17.36	1,110,000
24 Jul 15	17.51000 +0.23	17.51	17.05	17.19	837,546
23 Jul 15	17.28000 -0.06	17.32	16.99	17.22	945,916
22 Jul 15	17.34000 +0.26	17.35	16.79	16.93	702,342
21 Jul 15	17.08000 +0.17	17.35	16.94	17.00	664,554
20 Jul 15	16.91000 +0.05	16.99	16.76	16.88	882,355
17 Jul 15	16.86000 -0.35	17.21	16.73	17.19	776,731
16 Jul 15	17.21000 -0.38	17.72	17.17	17.70	585,902
15 Jul 15	17.59000 -0.06	17.83	17.51	17.70	697,717
14 Jul 15	17.65000 +0.32	17.79	17.27	17.40	835,486
13 Jul 15	17.33000 +0.33	17.47	16.92	17.21	954,205
10 Jul 15	17.00000 -0.04	17.31	16.78	17.30	855,334
09 Jul 15	17.04000 -0.22	17.71	17.03	17.49	912,699
08 Jul 15	17.26000 -0.62	17.84	17.04	17.70	917,521
07 Jul 15	17.88000 +0.23	17.92	17.01	17.69	1,160,289
06 Jul 15	17.65000 -0.73	17.88	17.60	17.87	1,331,343
03 Jul 15	18.38000 +0.16	18.38	17.93	18.21	237,826
02 Jul 15	18.22000 +0.35	18.32	17.73	17.92	690,176
30 Jun 15	17.87000 +0.24	17.93	17.50	17.71	914,588
29 Jun 15	17.63000 -0.31	17.82	17.57	17.77	889,267
26 Jun 15	17.94000 -0.34	18.47	17.86	18.47	909,524
25 Jun 15	18.28000 -0.27	18.47	18.14	18.46	760,877
24 Jun 15	18.55000 -0.21	18.77	18.53	18.77	578,492
23 Jun 15	18.76000 +0.37	18.80	18.28	18.36	559,101
22 Jun 15	18.39000 +0.19	18.50	18.10	18.13	480,103
19 Jun 15	18.20000 -0.24	18.53	18.07	18.08	2,604,530
18 Jun 15	18.44000 -0.14	18.65	18.32	18.64	454,090
17 Jun 15	18.58000 -0.02	18.83	18.38	18.69	424,465
16 Jun 15	18.60000 +0.00	18.65	18.38	18.57	483,602
15 Jun 15	18.60000 -0.46	18.97	18.51	18.93	530,276
12 Jun 15	19.06000 +0.25	19.20	18.71	18.83	723,249
11 Jun 15	18.81000 -0.08	19.07	18.69	18.87	401,941
10 Jun 15	18.89000 +0.01	19.18	18.82	18.95	602,818
09 Jun 15	18.88000 +0.11	19.03	18.61	18.72	0
08 Jun 15	18.77000 -0.38	19.17	18.75	19.10	0
05 Jun 15	19.15000 -0.11	19.54	19.01	19.09	545,698
04 Jun 15	19.26000 +0.06	19.34	19.03	19.13	585,499
03 Jun 15	19.20000 -0.08	19.32	19.02	19.30	547,023
02 Jun 15	19.28000 +0.36	19.53	18.99	19.02	1,157,037
01 Jun 15	18.92000 +0.28	18.94	18.53	18.85	583,256
29 May 15	18.64000 +0.13	18.75	18.40	18.55	975,458
28 May 15	18.51000 -0.19	18.64	18.35	18.62	890,590
27 May 15	18.70000 -0.06	19.00	18.57	18.79	936,653
26 May 15	18.76000 -0.28	18.97	18.50	18.86	726,473
25 May 15	19.04000 +0.25	19.31	18.80	19.01	304,125
22 May 15	18.79000 -0.25	19.06	18.66	19.00	1,001,128
21 May 15	19.04000 -0.20	19.37	19.04	19.33	1,002,124
20 May 15	19.24000 -0.47	19.78	19.23	19.73	987,661
19 May 15	19.71000 -0.99	20.67	19.32	20.67	2,060,778
15 May 15	20.70000 +0.05	20.76	20.26	20.59	745,007
14 May 15	20.65000 +0.08	20.83	20.51	20.59	540,105
13 May 15	20.57000 +0.09	20.67	20.32	20.60	781,009
12 May 15	20.48000 -0.05	20.63	20.29	20.50	642,512
11 May 15	20.53000 -0.20	20.84	20.46	20.70	540,460
08 May 15	20.73000 +0.52	20.91	20.18	20.38	703,354
07 May 15	20.21000 +0.00	20.21	19.70	20.17	1,023,765
06 May 15	20.21000 -0.12	20.31	19.87	20.21	717,179
05 May 15	20.33000 -0.48	21.16	20.25	20.84	833,376
04 May 15	20.81000 -0.06	20.99	20.70	20.98	505,936
01 May 15	20.87000 -0.35	21.31	20.71	21.21	835,387
30 Apr 15	21.22000 +0.23	21.44	20.71	21.15	1,257,624
29 Apr 15	20.99000 -0.02	21.25	20.40	20.68	1,260,324
28 Apr 15	21.01000 +0.29	21.08	20.78	20.85	678,017
27 Apr 15	20.72000 -0.32	21.26	20.69	21.08	938,827
24 Apr 15	21.04000 +0.03	21.23	20.78	20.88	801,120
23 Apr 15	21.01000 +0.36	21.13	20.51	20.63	1,517,840
22 Apr 15	20.65000 +1.09	21.06	19.69	19.79	1,820,037
21 Apr 15	19.56000 -0.26	19.93	19.44	19.81	769,918
20 Apr 15	19.82000 +0.12	20.14	19.74	19.79	801,796
17 Apr 15	19.70000 -0.05	19.74	19.37	19.68	751,905
16 Apr 15	19.75000 -0.32	20.05	19.62	19.90	950,297
15 Apr 15	20.07000 +1.08	20.39	19.33	19.67	2,106,698
14 Apr 15	18.99000 -0.58	19.67	18.78	19.54	1,151,866
13 Apr 15	19.57000 +0.43	19.78	19.48	19.78	1,121,446
10 Apr 15	19.14000 +0.36	19.24	18.87	18.94	1,015,183
09 Apr 15	18.78000 +0.58	18.93	18.50	18.53	1,466,181
08 Apr 15	18.20000 -0.15	18.57	18.20	18.35	730,925
07 Apr 15	18.35000 -0.08	18.65	18.30	18.65	924,025
06 Apr 15	18.43000 -0.06	18.68	18.36	18.62	614,025
02 Apr 15	18.49000 +0.62	18.64	18.13	18.25	1,237,674
01 Apr 15	17.87000 +0.22	17.93	17.73	17.88	686,596
31 Mar 15	17.65000 -0.13	17.75	17.51	17.56	905,790
30 Mar 15	17.78000 +0.15	17.94	17.67	17.71	865,557
27 Mar 15	17.63000 -0.86	18.57	17.61	18.50	1,202,547
26 Mar 15	18.49000 -0.37	19.14	18.45	18.80	1,068,821
25 Mar 15	18.86000 -0.12	19.24	18.79	18.83	655,773
24 Mar 15	18.98000 +0.35	19.04	18.40	18.55	684,789
23 Mar 15	18.63000 +0.01	18.87	18.44	18.58	944,190
20 Mar 15	18.62000 +0.36	18.99	18.38	18.44	2,893,653
19 Mar 15	18.26000 -0.45	19.01	18.24	18.56	848,878
18 Mar 15	18.71000 +0.00	18.86	18.38	18.40	763,457
17 Mar 15	18.71000 +0.35	18.73	18.11	18.11	655,898
16 Mar 15	18.36000 +0.43	18.45	17.76	17.94	731,420
13 Mar 15	17.93000 -0.37	18.23	17.76	18.14	756,124
12 Mar 15	18.30000 +0.66	18.34	17.63	17.94	1,304,609
11 Mar 15	17.64000 -0.07	17.86	17.40	17.77	798,190
10 Mar 15	17.71000 -0.48	18.31	17.56	18.02	938,810
09 Mar 15	18.19000 -0.37	18.90	18.19	18.90	548,790
06 Mar 15	18.56000 -0.45	19.00	18.43	18.91	757,648
05 Mar 15	19.01000 +0.26	19.09	18.73	18.79	1,268,421
04 Mar 15	18.75000 +0.01	18.83	18.43	18.75	734,393
03 Mar 15	18.74000 -0.15	18.92	18.70	18.88	546,494
02 Mar 15	18.89000 -0.41	19.16	18.62	19.13	793,832
27 Feb 15	19.30000 +0.19	19.60	19.00	19.00	990,748
26 Feb 15	19.11000 -0.33	19.59	19.05	19.48	642,210
25 Feb 15	19.44000 -0.47	19.97	19.36	19.92	558,496
24 Feb 15	19.91000 +0.29	20.09	19.76	19.80	682,236
23 Feb 15	19.62000 -0.06	19.89	19.30	19.35	497,080
20 Feb 15	19.68000 -0.23	20.10	19.42	19.90	686,824
19 Feb 15	19.91000 +0.11	20.09	19.58	19.89	726,949
18 Feb 15	19.80000 -0.21	20.11	19.74	19.94	586,077
17 Feb 15	20.01000 +0.49	20.14	19.52	19.69	1,068,627
13 Feb 15	19.52000 +0.25	19.71	19.33	19.52	621,596
12 Feb 15	19.27000 +0.05	19.79	19.12	19.35	1,071,573
11 Feb 15	19.22000 -0.68	19.93	19.20	19.84	1,587,523
10 Feb 15	19.90000 +0.76	19.96	19.06	19.06	1,300,981
09 Feb 15	19.14000 +0.25	20.20	18.72	18.92	1,691,289
06 Feb 15	18.89000 -0.07	19.41	18.70	19.13	973,316
05 Feb 15	18.96000 +0.13	19.27	18.88	18.96	1,075,761
04 Feb 15	18.83000 -0.12	18.95	18.44	18.87	913,236
03 Feb 15	18.95000 -0.08	19.55	18.78	19.18	1,286,012
02 Feb 15	19.03000 +1.15	19.09	17.95	18.00	1,362,462
30 Jan 15	17.88000 +0.32	18.05	17.39	17.50	1,814,439
29 Jan 15	17.56000 -0.12	17.78	17.18	17.70	648,210
28 Jan 15	17.68000 -0.43	18.14	17.63	18.00	950,560
27 Jan 15	18.11000 +0.31	18.12	17.44	17.60	693,249
26 Jan 15	17.80000 +0.00	18.00	17.66	17.80	770,185
23 Jan 15	17.80000 +0.02	17.84	17.51	17.72	852,592
22 Jan 15	17.78000 +0.13	18.01	17.60	17.91	891,736
21 Jan 15	17.65000 +0.64	17.73	17.02	17.20	1,401,760
20 Jan 15	17.01000 -0.29	17.42	16.99	17.42	1,086,595
19 Jan 15	17.30000 +0.11	17.39	17.04	17.28	276,724
16 Jan 15	17.19000 +0.41	17.22	16.79	16.79	956,840
15 Jan 15	16.78000 -0.15	17.20	16.73	17.08	1,306,554
14 Jan 15	16.93000 -0.72	17.38	16.80	17.30	1,924,713
13 Jan 15	17.65000 -0.89	18.56	17.57	18.56	1,131,619
12 Jan 15	18.54000 -0.17	18.62	18.06	18.61	718,522
09 Jan 15	18.71000 -0.31	18.99	18.54	18.99	580,389
08 Jan 15	19.02000 +0.47	19.19	18.70	18.70	769,566
07 Jan 15	18.55000 -0.17	19.13	18.51	18.99	725,515
06 Jan 15	18.72000 +0.03	18.98	18.57	18.69	885,792
05 Jan 15	18.69000 -0.59	19.08	18.44	19.08	1,297,062
02 Jan 15	19.28000 +0.23	19.43	19.05	19.10	557,122
31 Dec 14	19.05000 +0.04	19.33	18.75	19.05	492,894
30 Dec 14	19.01000 -0.24	19.41	19.00	19.20	671,442
29 Dec 14	19.25000 +0.01	19.36	18.96	19.06	1,326,968
24 Dec 14	19.24000 +0.08	19.28	18.98	19.20	336,321
23 Dec 14	19.16000 +0.30	19.39	18.86	18.94	997,688
22 Dec 14	18.86000 -0.19	19.13	18.73	19.05	1,223,606
19 Dec 14	19.05000 +0.32	19.24	18.70	18.98	3,578,922
18 Dec 14	18.73000 +0.78	18.75	18.24	18.32	2,172,116
17 Dec 14	17.95000 +0.47	18.20	17.43	17.60	2,627,801
16 Dec 14	17.48000 -0.09	18.02	17.25	17.48	2,294,420
15 Dec 14	17.57000 -0.21	18.07	17.47	17.90	1,016,464
12 Dec 14	17.78000 -0.17	18.16	17.60	17.70	1,484,383
11 Dec 14	17.95000 -0.11	18.42	17.80	18.02	1,107,700
10 Dec 14	18.06000 -0.68	18.80	17.87	18.80	1,162,673
09 Dec 14	18.74000 +0.11	19.08	18.44	18.46	2,515,171
08 Dec 14	18.63000 -0.76	19.43	18.43	19.33	1,724,459
05 Dec 14	19.39000 -0.11	19.78	19.32	19.43	987,250
04 Dec 14	19.50000 -0.58	20.16	19.46	20.03	1,183,889
03 Dec 14	20.08000 -0.02	20.35	19.85	20.05	2,334,616
02 Dec 14	20.10000 -0.63	21.09	20.07	20.69	1,937,220
01 Dec 14	20.73000 -0.53	21.30	20.30	21.03	1,555,122
28 Nov 14	21.26000 -0.39	21.56	21.03	21.55	896,830
27 Nov 14	21.65000 -0.12	21.78	21.45	21.70	557,599
26 Nov 14	21.77000 -0.10	21.98	21.49	21.86	734,384
25 Nov 14	21.87000 +0.40	21.87	21.29	21.29	3,893,514
24 Nov 14	21.47000 -0.62	21.86	21.38	21.80	1,920,526
21 Nov 14	22.09000 -0.14	22.44	21.90	22.23	1,919,784
20 Nov 14	22.23000 +0.60	22.23	21.32	21.42	1,157,372
19 Nov 14	21.63000 +0.27	21.78	21.20	21.38	1,106,913
18 Nov 14	21.36000 -0.11	21.91	21.34	21.65	966,063
17 Nov 14	21.47000 +0.14	21.80	21.25	21.40	755,260
14 Nov 14	21.33000 +0.57	21.40	20.63	20.63	1,232,134
13 Nov 14	20.76000 -0.97	21.75	20.62	21.73	1,699,567
12 Nov 14	21.73000 -0.44	22.21	21.51	22.15	1,425,591
11 Nov 14	22.17000 +0.32	22.46	21.78	21.86	1,302,024
10 Nov 14	21.85000 +0.61	22.09	21.31	21.35	1,700,304
07 Nov 14	21.24000 +2.11	21.31	19.33	19.59	2,127,330
06 Nov 14	19.13000 -0.04	19.40	18.89	19.18	543,889
05 Nov 14	19.17000 +0.57	19.25	18.43	18.54	671,615
04 Nov 14	18.60000 -0.53	19.14	18.54	19.11	661,534
03 Nov 14	19.13000 -0.44	19.63	19.06	19.49	819,905
31 Oct 14	19.57000 +0.65	19.61	19.00	19.02	946,856
30 Oct 14	18.92000 +0.00	19.22	18.41	18.53	725,115
29 Oct 14	18.92000 -0.65	19.28	18.33	19.21	1,123,564
28 Oct 14	19.57000 +0.71	19.61	18.74	18.88	806,182
27 Oct 14	18.86000 +0.02	18.95	18.34	18.89	702,904
24 Oct 14	18.84000 +0.22	18.95	18.45	18.55	489,380
23 Oct 14	18.62000 -0.03	19.12	18.34	18.82	1,016,634
22 Oct 14	18.65000 -0.55	19.39	18.62	19.23	2,083,791
21 Oct 14	19.20000 +0.56	19.28	18.50	18.66	1,074,917
20 Oct 14	18.64000 +0.05	18.66	18.40	18.51	663,542
17 Oct 14	18.59000 +0.67	18.66	17.97	18.19	1,417,978
16 Oct 14	17.92000 -0.05	18.23	17.63	17.78	1,900,330
15 Oct 14	17.97000 +0.12	18.20	17.60	17.80	1,685,666
14 Oct 14	17.85000 -0.15	18.44	17.79	17.95	1,231,996
10 Oct 14	18.00000 -0.29	18.66	17.95	18.40	1,446,909
09 Oct 14	18.29000 -0.50	19.27	18.16	19.27	1,227,877
08 Oct 14	18.79000 +0.23	18.82	18.18	18.64	833,445
07 Oct 14	18.56000 -0.67	19.20	18.50	19.20	928,456
06 Oct 14	19.23000 -0.31	19.77	19.22	19.53	656,730
03 Oct 14	19.54000 -0.21	19.89	19.49	19.77	869,935
02 Oct 14	19.75000 +0.02	19.77	19.32	19.68	1,118,048
01 Oct 14	19.73000 -0.03	19.85	19.57	19.78	828,698
30 Sep 14	19.76000 -0.23	20.26	19.65	20.00	945,907
29 Sep 14	19.99000 +0.24	20.03	19.52	19.75	764,833
26 Sep 14	19.75000 +0.06	19.91	19.53	19.74	567,272
25 Sep 14	19.69000 -0.25	20.01	19.69	19.99	892,766
24 Sep 14	19.94000 -0.21	20.44	19.93	20.23	1,051,428
23 Sep 14	20.15000 -0.43	20.56	20.07	20.48	866,693
22 Sep 14	20.58000 -0.39	20.94	20.55	20.80	627,733
19 Sep 14	20.97000 -0.67	21.65	20.81	21.60	2,024,350
18 Sep 14	21.64000 +0.09	21.88	21.39	21.59	622,522
17 Sep 14	21.55000 +0.51	21.58	20.91	20.98	1,198,685
16 Sep 14	21.04000 +0.38	21.39	20.62	20.70	1,102,612
15 Sep 14	20.66000 -0.57	21.29	20.58	21.29	579,331
12 Sep 14	21.23000 +0.51	21.37	20.70	20.75	1,125,744
11 Sep 14	20.72000 +0.06	20.86	20.57	20.75	941,508
10 Sep 14	20.66000 +0.15	20.70	20.36	20.36	546,732
09 Sep 14	20.51000 -0.26	20.86	20.35	20.70	1,239,043
08 Sep 14	20.77000 -0.17	21.08	20.70	21.00	370,150
05 Sep 14	20.94000 -0.08	21.11	20.80	20.95	624,973
04 Sep 14	21.02000 -0.15	21.31	20.88	21.15	639,077
03 Sep 14	21.17000 +0.14	21.51	21.11	21.36	807,415
02 Sep 14	21.03000 -0.23	21.33	20.86	20.96	901,994
29 Aug 14	21.26000 +0.27	21.53	20.83	20.83	1,232,605
28 Aug 14	20.99000 -0.15	21.31	20.91	21.13	904,806
27 Aug 14	21.14000 -0.77	21.74	21.09	21.62	1,577,261
26 Aug 14	21.91000 -0.14	22.18	21.79	22.00	332,654
25 Aug 14	22.05000 +0.25	22.15	21.72	21.84	586,060
22 Aug 14	21.80000 +0.18	21.92	21.55	21.60	599,205
21 Aug 14	21.62000 -0.93	22.16	21.35	22.15	1,223,203
20 Aug 14	22.55000 +0.40	22.60	22.08	22.11	548,706
19 Aug 14	22.15000 -0.39	22.74	22.13	22.54	839,877
18 Aug 14	22.54000 +0.14	22.63	22.17	22.59	748,988
15 Aug 14	22.40000 +0.29	22.50	22.15	22.21	976,768
14 Aug 14	22.11000 +0.24	22.27	21.77	21.86	719,281
13 Aug 14	21.87000 +0.70	22.05	21.24	21.29	734,995
12 Aug 14	21.17000 -0.10	21.44	21.09	21.26	626,117
11 Aug 14	21.27000 +0.16	21.48	21.15	21.15	683,313
08 Aug 14	21.11000 +0.30	21.19	20.82	20.89	535,908
07 Aug 14	20.81000 -0.38	21.38	20.75	21.22	833,138
06 Aug 14	21.19000 -0.06	21.49	20.98	21.06	784,000
05 Aug 14	21.25000 +0.12	21.36	20.94	21.21	1,156,680
01 Aug 14	21.13000 -0.85	22.18	21.03	22.00	1,542,725
31 Jul 14	21.98000 -0.42	22.45	21.94	22.45	1,425,241
30 Jul 14	22.40000 -0.04	22.69	22.25	22.55	3,329,285
29 Jul 14	22.44000 -0.13	22.68	22.41	22.49	660,627
28 Jul 14	22.57000 +0.00	22.75	22.43	22.47	560,347
25 Jul 14	22.57000 -0.33	22.78	22.16	22.77	1,446,254
24 Jul 14	22.90000 -0.08	23.14	22.86	23.05	669,017
23 Jul 14	22.98000 +0.10	23.26	22.83	22.90	771,489
22 Jul 14	22.88000 +0.06	23.08	22.47	22.91	1,165,470
21 Jul 14	22.82000 +0.92	22.84	21.91	21.92	1,194,237
18 Jul 14	21.90000 +0.08	22.10	21.71	21.76	850,692
17 Jul 14	21.82000 +0.15	22.02	21.39	21.60	709,711
16 Jul 14	21.67000 +1.00	21.73	20.49	20.50	1,497,766
15 Jul 14	20.67000 -0.02	20.97	20.65	20.70	674,998
14 Jul 14	20.69000 +0.27	20.69	20.25	20.35	1,037,245
11 Jul 14	20.42000 -0.03	20.56	20.37	20.54	880,380
10 Jul 14	20.45000 -0.56	20.90	20.37	20.90	1,565,015
09 Jul 14	21.01000 -0.41	21.55	20.91	21.55	601,843
08 Jul 14	21.42000 +0.08	21.43	21.14	21.25	834,237
07 Jul 14	21.34000 +0.14	21.35	21.07	21.27	1,006,133
04 Jul 14	21.20000 -0.02	21.40	21.20	21.31	164,933
03 Jul 14	21.22000 +0.09	21.46	21.12	21.16	926,216
02 Jul 14	21.13000 +0.20	21.24	20.92	20.94	557,957
30 Jun 14	20.93000 +0.06	20.95	20.82	20.85	495,317
27 Jun 14	20.87000 +0.24	20.89	20.60	20.70	418,371
26 Jun 14	20.63000 +0.04	20.71	20.35	20.61	500,693
25 Jun 14	20.59000 -0.28	20.88	20.51	20.86	580,254
24 Jun 14	20.87000 -0.36	21.24	20.79	21.20	679,142
23 Jun 14	21.23000 -0.02	21.36	21.10	21.26	445,153
20 Jun 14	21.25000 +0.09	21.27	21.02	21.11	2,263,261
19 Jun 14	21.16000 -0.41	21.50	20.90	21.36	1,576,860
18 Jun 14	21.57000 +0.24	21.62	21.28	21.40	566,095
17 Jun 14	21.33000 -0.05	21.47	21.08	21.42	548,990
16 Jun 14	21.38000 +0.04	21.45	21.24	21.29	675,457
13 Jun 14	21.34000 -0.07	21.45	21.23	21.34	512,970
12 Jun 14	21.41000 +0.10	21.45	21.09	21.14	758,004
11 Jun 14	21.31000 +0.26	21.31	20.76	20.76	649,376
10 Jun 14	21.05000 -0.24	21.24	20.99	21.14	339,775
09 Jun 14	21.29000 +0.29	21.34	20.92	20.99	690,533
06 Jun 14	21.00000 +0.48	21.21	20.25	20.74	1,301,751
05 Jun 14	20.52000 -0.95	21.40	20.51	21.38	1,695,272
04 Jun 14	21.47000 +0.14	21.48	21.10	21.25	644,130
03 Jun 14	21.33000 -0.28	21.63	21.22	21.63	491,421
02 Jun 14	21.61000 -0.07	22.02	21.56	21.79	854,559
30 May 14	21.68000 -0.07	21.81	21.38	21.74	973,997
29 May 14	21.75000 +0.44	21.81	21.17	21.41	879,449
28 May 14	21.31000 +0.05	21.33	20.92	21.30	945,798
27 May 14	21.26000 +0.21	21.32	20.65	21.00	830,665
26 May 14	21.05000 +0.30	21.05	20.76	20.76	170,189
23 May 14	20.75000 -0.10	21.11	20.74	20.81	433,632
22 May 14	20.85000 -0.17	21.07	20.67	21.06	458,213
21 May 14	21.02000 +0.08	21.21	20.86	20.95	704,243
20 May 14	20.94000 -0.50	21.44	20.76	21.26	1,079,136
16 May 14	21.44000 -0.22	21.74	21.33	21.71	723,849
15 May 14	21.66000 -0.31	22.05	21.44	22.03	702,509
14 May 14	21.97000 -0.06	22.35	21.94	22.14	657,673
13 May 14	22.03000 -0.47	22.54	22.02	22.50	962,207
12 May 14	22.50000 +0.35	22.81	22.27	22.45	1,740,911
09 May 14	22.15000 +0.61	22.17	21.21	21.58	1,772,991
08 May 14	21.54000 -0.47	22.07	21.51	22.02	901,272
07 May 14	22.01000 -0.19	22.43	21.89	22.16	898,738
06 May 14	22.20000 -0.38	22.58	22.09	22.50	1,758,270
05 May 14	22.58000 -0.58	23.01	22.52	22.96	986,921
02 May 14	23.16000 +0.03	23.34	23.05	23.14	687,743
01 May 14	23.13000 -0.20	23.55	22.91	23.40	1,273,996
30 Apr 14	23.33000 +0.06	23.47	22.42	22.81	2,838,973
29 Apr 14	23.27000 -0.86	23.83	22.97	23.29	3,585,495
28 Apr 14	24.13000 -0.52	24.76	23.80	24.75	1,639,328
25 Apr 14	24.65000 -0.57	25.22	24.62	25.15	1,149,063
24 Apr 14	25.22000 -0.09	25.65	25.09	25.47	702,888
23 Apr 14	25.31000 -0.46	25.83	25.31	25.83	1,009,723
22 Apr 14	25.77000 +0.04	25.97	25.60	25.85	861,659
21 Apr 14	25.73000 +0.62	25.85	25.11	25.20	638,229
17 Apr 14	25.11000 +0.14	25.21	24.90	25.01	852,259
16 Apr 14	24.97000 +0.06	25.00	24.65	24.79	1,541,109
15 Apr 14	24.91000 -0.41	25.36	24.52	25.25	1,233,849
14 Apr 14	25.32000 +0.10	25.58	25.21	25.46	936,542
11 Apr 14	25.22000 -0.09	25.65	25.03	25.16	831,998
10 Apr 14	25.31000 -0.31	25.57	25.19	25.45	1,101,101
09 Apr 14	25.62000 -0.13	25.98	25.49	25.75	804,436
08 Apr 14	25.75000 +0.28	25.87	25.11	25.41	1,626,414
07 Apr 14	25.47000 -1.41	26.88	25.30	26.68	1,732,804
04 Apr 14	26.88000 +0.11	27.39	26.68	26.78	1,230,345
03 Apr 14	26.77000 +0.20	26.81	26.31	26.60	760,900
02 Apr 14	26.57000 +0.08	26.60	26.16	26.39	1,001,531
01 Apr 14	26.49000 +1.18	26.59	25.25	25.31	1,628,815
31 Mar 14	25.31000 -0.12	25.58	25.25	25.57	960,383
28 Mar 14	25.43000 +0.18	25.68	25.27	25.27	738,173
27 Mar 14	25.25000 -0.02	25.29	24.88	25.00	1,615,762
26 Mar 14	25.27000 -0.60	26.06	24.95	25.94	1,647,031
25 Mar 14	25.87000 -0.85	26.95	25.85	26.71	1,750,017
24 Mar 14	26.72000 -0.09	27.20	26.32	27.02	916,615
21 Mar 14	26.81000 -0.13	27.34	26.75	26.88	2,030,887
20 Mar 14	26.94000 +0.04	27.24	26.65	26.80	658,932
19 Mar 14	26.90000 -0.34	27.29	26.77	27.29	611,186
18 Mar 14	27.24000 +0.48	27.34	26.70	26.98	1,033,917
17 Mar 14	26.76000 +0.29	27.02	26.43	26.48	1,091,423
14 Mar 14	26.47000 -1.16	27.65	26.37	27.48	1,466,828
13 Mar 14	27.63000 +0.72	28.57	27.00	27.00	2,560,660
12 Mar 14	26.91000 +0.29	26.93	26.29	26.35	833,447
11 Mar 14	26.62000 -0.64	27.21	26.60	27.06	920,647
10 Mar 14	27.26000 +0.41	27.37	26.66	26.74	1,223,812
07 Mar 14	26.85000 +0.20	27.03	26.77	26.99	1,096,526
06 Mar 14	26.65000 -0.14	27.26	26.65	26.90	1,453,198
05 Mar 14	26.79000 -0.80	27.65	26.69	27.59	1,714,365
04 Mar 14	27.59000 +0.38	27.71	27.29	27.39	1,413,694
03 Mar 14	27.21000 +0.40	27.60	26.30	26.51	1,486,367
28 Feb 14	26.81000 +0.13	27.03	26.49	26.49	1,821,647
27 Feb 14	26.68000 -0.01	26.97	26.33	26.70	2,125,816
26 Feb 14	26.69000 +1.27	27.19	25.97	26.05	3,636,287
25 Feb 14	25.42000 +1.93	25.58	23.65	23.67	2,774,118
24 Feb 14	23.49000 -0.04	23.79	23.41	23.52	1,181,560
21 Feb 14	23.53000 +0.24	23.69	23.30	23.31	958,039
20 Feb 14	23.29000 -0.48	23.67	23.24	23.67	1,346,140
19 Feb 14	23.77000 +0.05	24.09	23.57	23.76	1,366,849
18 Feb 14	23.72000 -0.12	24.18	23.65	23.85	1,548,381
14 Feb 14	23.84000 +0.45	23.88	23.38	23.41	733,300
13 Feb 14	23.39000 +0.04	23.43	22.86	23.22	1,244,108
12 Feb 14	23.35000 +0.48	23.54	22.84	22.90	1,255,909
11 Feb 14	22.87000 +0.16	22.97	22.55	22.55	1,277,893
10 Feb 14	22.71000 -0.72	23.21	21.83	22.75	3,601,942
07 Feb 14	23.43000 +0.70	23.50	22.69	22.98	1,169,061
06 Feb 14	22.73000 +0.17	22.85	22.52	22.63	1,035,181
05 Feb 14	22.56000 -0.13	22.71	22.30	22.71	1,271,890
04 Feb 14	22.69000 +0.28	22.84	22.39	22.39	1,639,322
03 Feb 14	22.41000 -1.26	23.17	22.25	23.14	2,305,826
31 Jan 14	23.67000 -0.91	24.08	23.58	24.00	1,692,539
30 Jan 14	24.58000 +0.17	24.61	24.31	24.50	1,253,550
29 Jan 14	24.41000 -0.12	24.50	24.14	24.36	966,152
28 Jan 14	24.53000 -0.22	25.40	24.53	25.20	1,261,782
27 Jan 14	24.75000 +0.52	24.84	24.12	24.17	1,683,692
24 Jan 14	24.23000 -0.32	24.47	23.85	24.26	1,221,875
23 Jan 14	24.55000 -0.53	25.12	24.50	25.09	1,140,490
22 Jan 14	25.08000 -0.24	25.39	24.96	25.39	2,298,660
21 Jan 14	25.32000 +0.35	25.35	24.41	24.93	2,768,704
20 Jan 14	24.97000 +0.87	25.15	24.27	24.33	808,048
17 Jan 14	24.10000 -0.10	24.40	23.93	24.20	1,426,331
16 Jan 14	24.20000 +0.67	24.32	23.60	23.67	3,131,721
15 Jan 14	23.53000 +0.78	23.56	22.68	22.81	2,015,222
14 Jan 14	22.75000 +0.97	22.97	22.21	22.30	2,181,939
13 Jan 14	21.78000 -0.31	22.27	21.76	22.01	1,711,011
10 Jan 14	22.09000 +0.30	22.16	21.92	21.95	1,414,189
09 Jan 14	21.79000 -0.02	21.94	21.50	21.86	632,853
08 Jan 14	21.81000 +0.13	22.17	21.73	21.73	1,508,377
07 Jan 14	21.68000 +0.49	21.76	21.24	21.27	823,319
06 Jan 14	21.19000 -0.20	21.45	21.06	21.37	676,443
03 Jan 14	21.39000 -0.32	21.69	21.25	21.67	634,980
02 Jan 14	21.71000 -0.33	22.07	21.50	21.95	730,173
31 Dec 13	22.04000 -0.18	22.32	21.99	22.23	415,714
30 Dec 13	22.22000 +0.19	22.33	22.00	22.00	641,937
27 Dec 13	22.03000 -0.09	22.20	21.95	22.20	787,927
24 Dec 13	22.12000 +0.02	22.25	22.05	22.12	332,684
23 Dec 13	22.10000 +0.04	22.14	21.82	22.04	470,750
20 Dec 13	22.06000 -0.20	22.54	21.94	22.36	1,940,147
19 Dec 13	22.26000 +0.05	22.36	22.08	22.18	1,612,282
18 Dec 13	22.21000 -0.02	22.45	22.14	22.32	2,038,155
17 Dec 13	22.23000 -0.08	22.45	22.01	22.45	1,069,064
16 Dec 13	22.31000 +0.22	22.50	22.07	22.11	1,023,491
13 Dec 13	22.09000 +0.03	22.20	21.87	22.12	605,279
12 Dec 13	22.06000 +0.19	22.17	21.75	21.77	718,136
11 Dec 13	21.87000 -0.41	22.36	21.85	22.10	1,175,750
10 Dec 13	22.28000 +0.12	22.61	22.20	22.20	1,771,577
09 Dec 13	22.16000 +0.41	22.20	21.68	21.68	1,421,008
06 Dec 13	21.75000 +0.43	21.91	21.28	21.28	830,436
05 Dec 13	21.32000 -0.19	21.50	21.22	21.50	1,008,288
04 Dec 13	21.51000 -0.10	21.62	21.37	21.53	694,014
03 Dec 13	21.61000 -0.29	21.88	21.50	21.73	753,949
02 Dec 13	21.90000 +0.36	21.94	21.44	21.54	1,005,524
29 Nov 13	21.54000 +0.15	21.85	21.46	21.46	606,001
28 Nov 13	21.39000 -0.02	21.50	21.16	21.42	172,403
27 Nov 13	21.41000 +0.28	21.50	21.08	21.16	693,933
26 Nov 13	21.13000 -0.54	21.67	20.97	21.56	1,213,477
25 Nov 13	21.67000 +0.13	22.08	21.58	21.58	1,466,309
22 Nov 13	21.54000 +0.40	21.62	21.07	21.15	1,192,432
21 Nov 13	21.14000 +0.37	21.14	20.74	20.85	1,111,826
20 Nov 13	20.77000 +0.43	20.82	20.24	20.37	1,028,538
19 Nov 13	20.34000 +0.13	20.36	20.15	20.15	722,149
18 Nov 13	20.21000 +0.30	20.25	19.87	19.88	1,028,197
15 Nov 13	19.91000 +0.05	19.97	19.70	19.90	592,951
14 Nov 13	19.86000 -0.02	19.94	19.70	19.87	1,013,545
13 Nov 13	19.88000 -0.01	19.91	19.68	19.76	496,919
12 Nov 13	19.89000 +0.02	19.92	19.75	19.81	756,704
11 Nov 13	19.87000 -0.16	20.07	19.87	20.07	359,550
08 Nov 13	20.03000 +0.18	20.13	19.81	19.81	687,563
07 Nov 13	19.85000 -0.01	19.98	19.76	19.98	3,077,612
06 Nov 13	19.86000 +0.38	19.87	19.47	19.52	949,115
05 Nov 13	19.48000 -0.22	19.73	19.33	19.69	1,089,409
04 Nov 13	19.70000 -0.06	19.95	19.57	19.79	657,323
01 Nov 13	19.76000 -0.03	19.91	19.59	19.77	667,412
31 Oct 13	19.79000 -0.08	20.07	19.75	19.87	1,328,573
30 Oct 13	19.87000 +0.87	20.59	19.69	19.80	2,858,406
29 Oct 13	19.00000 -0.32	19.42	18.93	19.39	1,333,616
28 Oct 13	19.32000 +0.05	19.39	19.18	19.20	456,143
25 Oct 13	19.27000 +0.07	19.40	18.95	19.29	828,621
24 Oct 13	19.20000 +0.28	19.28	18.98	19.00	672,902
23 Oct 13	18.92000 -0.12	19.08	18.89	19.02	780,955
22 Oct 13	19.04000 +0.17	19.08	18.83	18.95	932,111
21 Oct 13	18.87000 +0.00	18.93	18.62	18.85	577,643
18 Oct 13	18.87000 +0.17	19.00	18.66	18.77	651,971
17 Oct 13	18.70000 +0.44	18.77	18.09	18.20	911,296
16 Oct 13	18.26000 +0.05	18.27	17.97	18.19	1,772,412
15 Oct 13	18.21000 +0.12	18.31	18.08	18.22	725,785
11 Oct 13	18.09000 -0.26	18.30	17.95	18.29	1,226,353
10 Oct 13	18.35000 -0.07	18.72	18.24	18.70	1,663,362
09 Oct 13	18.42000 -0.04	18.78	18.38	18.50	1,199,497
08 Oct 13	18.46000 -0.04	18.60	18.26	18.56	1,202,379
07 Oct 13	18.50000 -0.28	18.82	18.43	18.60	685,028
04 Oct 13	18.78000 +0.08	18.95	18.63	18.63	646,782
03 Oct 13	18.70000 -0.19	18.89	18.58	18.89	724,391
02 Oct 13	18.89000 -0.05	19.02	18.67	18.88	696,353
01 Oct 13	18.94000 +0.36	19.08	18.47	18.55	1,044,721
30 Sep 13	18.58000 -0.31	18.78	18.50	18.51	1,088,389
27 Sep 13	18.89000 -0.21	19.03	18.77	19.00	1,216,010
26 Sep 13	19.10000 +0.01	19.19	18.98	19.00	831,671
25 Sep 13	19.09000 -0.29	19.54	19.07	19.41	973,647
24 Sep 13	19.38000 -0.33	19.71	19.37	19.64	894,098
23 Sep 13	19.71000 -0.21	20.11	19.64	19.87	874,394
20 Sep 13	19.92000 -0.10	20.23	19.89	20.16	2,320,469
19 Sep 13	20.02000 -0.06	20.26	19.99	20.22	1,232,656
18 Sep 13	20.08000 -0.40	20.54	20.02	20.50	1,712,593
17 Sep 13	20.48000 -0.19	20.70	20.45	20.50	425,147
16 Sep 13	20.67000 +0.07	20.76	20.60	20.73	362,135
13 Sep 13	20.60000 -0.28	20.93	20.57	20.88	521,486
12 Sep 13	20.88000 -0.02	21.00	20.70	20.85	442,943
11 Sep 13	20.90000 -0.39	21.39	20.74	21.31	868,652
10 Sep 13	21.29000 +0.90	21.40	20.33	20.36	949,768
09 Sep 13	20.39000 -0.14	20.42	20.04	20.10	592,715
06 Sep 13	20.53000 +0.03	20.60	20.41	20.51	555,766
05 Sep 13	20.50000 +0.29	20.51	20.15	20.15	674,638
04 Sep 13	20.21000 -0.03	20.21	19.95	20.14	579,747
03 Sep 13	20.24000 +0.19	20.42	20.12	20.27	372,622
30 Aug 13	20.05000 -0.05	20.28	20.03	20.07	530,434
29 Aug 13	20.10000 +0.06	20.33	19.99	20.01	468,444
28 Aug 13	20.04000 -0.13	20.15	19.95	20.02	546,340
27 Aug 13	20.17000 -0.28	20.42	20.13	20.37	651,621
26 Aug 13	20.45000 -0.08	20.67	20.39	20.57	407,982
23 Aug 13	20.53000 +0.22	20.55	20.32	20.37	373,704
22 Aug 13	20.31000 +0.10	20.57	20.15	20.30	573,445
21 Aug 13	20.21000 -0.21	20.31	20.00	20.19	1,035,764
20 Aug 13	20.42000 +0.43	20.54	19.86	19.96	463,280
19 Aug 13	19.99000 -0.41	20.43	19.96	20.40	548,452
16 Aug 13	20.40000 -0.16	20.67	20.40	20.59	819,423
15 Aug 13	20.56000 -0.04	20.56	20.30	20.49	611,126
14 Aug 13	20.60000 +0.09	20.70	20.37	20.51	553,373
13 Aug 13	20.51000 +0.16	20.61	20.35	20.46	370,249
12 Aug 13	20.35000 +0.10	20.40	20.14	20.20	329,636
09 Aug 13	20.25000 -0.09	20.49	20.24	20.35	540,208
08 Aug 13	20.34000 +0.28	20.52	20.12	20.17	761,185
07 Aug 13	20.06000 -0.01	20.23	19.95	20.04	683,394
06 Aug 13	20.07000 -0.52	20.45	19.84	20.43	981,073
02 Aug 13	20.59000 +0.06	20.85	20.37	20.47	642,008
01 Aug 13	20.53000 -0.33	21.23	20.37	21.18	987,084
31 Jul 13	20.86000 -0.49	21.44	20.84	21.44	1,196,586
30 Jul 13	21.35000 +0.22	21.53	20.97	21.38	951,330
29 Jul 13	21.13000 -0.76	21.98	21.06	21.89	1,010,237
26 Jul 13	21.89000 +0.10	21.99	21.35	21.73	1,016,308
25 Jul 13	21.79000 +0.02	22.05	21.68	21.76	624,011
24 Jul 13	21.77000 -0.09	22.03	21.66	21.86	736,145
23 Jul 13	21.86000 -0.90	22.93	21.70	22.80	1,649,189
22 Jul 13	22.76000 +0.74	22.82	22.00	22.07	1,008,113
19 Jul 13	22.02000 -0.09	22.14	21.90	22.05	498,903
18 Jul 13	22.11000 +0.24	22.39	21.88	21.88	708,094
17 Jul 13	21.87000 +0.10	22.04	21.74	21.74	849,466
16 Jul 13	21.77000 -0.46	22.38	21.74	22.23	877,036
15 Jul 13	22.23000 -0.57	22.99	22.16	22.84	1,937,168
12 Jul 13	22.80000 -0.23	23.10	22.66	23.07	771,511
11 Jul 13	23.03000 +0.01	23.27	23.00	23.10	674,632
10 Jul 13	23.02000 -0.10	23.35	22.86	23.11	840,659
09 Jul 13	23.12000 +0.45	23.20	22.80	22.88	851,082
08 Jul 13	22.67000 +0.82	22.69	21.95	21.95	707,357
05 Jul 13	21.85000 +0.16	21.87	21.55	21.70	2,769,658
04 Jul 13	21.69000 -0.03	21.86	21.49	21.80	89,847
03 Jul 13	21.72000 -0.09	21.88	21.47	21.71	544,220
02 Jul 13	21.81000 +0.10	21.98	21.45	21.98	816,132
28 Jun 13	21.71000 +0.05	21.97	21.56	21.64	758,404
27 Jun 13	21.66000 -0.01	21.86	21.49	21.78	460,568
26 Jun 13	21.67000 -0.14	21.81	21.48	21.80	659,746
25 Jun 13	21.81000 +0.56	21.92	21.27	21.32	1,257,332
24 Jun 13	21.25000 -0.21	21.45	21.03	21.30	822,310
21 Jun 13	21.46000 +0.07	21.60	21.25	21.47	1,747,911
20 Jun 13	21.39000 -0.07	21.45	20.99	21.01	1,580,694
19 Jun 13	21.46000 -0.54	21.83	21.32	21.77	941,568
18 Jun 13	22.00000 +0.39	22.24	21.63	21.63	867,418
17 Jun 13	21.61000 +0.38	21.70	21.36	21.38	669,494
14 Jun 13	21.23000 -0.01	21.60	21.20	21.25	1,116,184
13 Jun 13	21.24000 +0.26	21.32	20.79	20.91	1,517,811
12 Jun 13	20.98000 -0.33	21.49	20.87	21.32	845,734
11 Jun 13	21.31000 -0.73	21.90	21.26	21.90	785,863
10 Jun 13	22.04000 -0.02	22.16	21.89	22.01	1,210,555
07 Jun 13	22.06000 -0.08	22.12	21.96	22.10	801,191
06 Jun 13	22.14000 +0.09	22.29	21.99	22.00	1,078,591
05 Jun 13	22.05000 -0.30	22.30	22.02	22.04	1,289,535
04 Jun 13	22.35000 -0.06	22.44	22.15	22.44	453,645
03 Jun 13	22.41000 -0.13	22.60	22.24	22.40	566,206
31 May 13	22.54000 -0.28	22.77	22.48	22.69	1,451,218
30 May 13	22.82000 +0.08	23.00	22.69	22.74	1,794,594
29 May 13	22.74000 -0.04	22.81	22.51	22.60	895,672
28 May 13	22.78000 +0.33	23.07	22.62	22.81	1,075,148
27 May 13	22.45000 -0.23	22.66	22.32	22.51	294,522
24 May 13	22.68000 +0.26	22.94	22.31	22.31	923,893
23 May 13	22.42000 -0.55	22.67	22.22	22.22	1,405,125
22 May 13	22.97000 +0.08	23.49	22.88	22.96	1,897,764
21 May 13	22.89000 +1.04	22.92	21.97	22.00	2,322,151
17 May 13	21.85000 +0.29	21.96	21.42	21.42	1,042,424
16 May 13	21.56000 +0.21	21.78	21.26	21.30	2,104,078
15 May 13	21.35000 +0.25	21.45	20.98	21.00	960,203
14 May 13	21.10000 +0.07	21.17	20.91	21.00	1,165,650
13 May 13	21.03000 -0.11	21.21	20.94	21.06	562,533
10 May 13	21.14000 +0.42	21.28	20.60	20.60	774,246
09 May 13	20.72000 -0.13	21.00	20.46	20.85	912,035
08 May 13	20.85000 +0.46	20.98	20.44	20.48	1,080,921
07 May 13	20.39000 +0.28	20.46	19.99	20.05	3,843,705
06 May 13	20.11000 +0.16	20.16	19.83	19.98	511,904
03 May 13	19.95000 +0.44	20.02	19.55	19.60	904,943
02 May 13	19.51000 -0.04	19.59	19.09	19.50	977,811
01 May 13	19.55000 -0.09	19.79	18.60	18.80	1,741,976
30 Apr 13	19.64000 +0.43	19.65	18.91	19.17	1,072,000
29 Apr 13	19.21000 +0.06	19.43	19.08	19.17	412,806
26 Apr 13	19.15000 -0.29	19.59	18.96	19.43	1,121,021
25 Apr 13	19.44000 -0.36	19.87	19.25	19.87	766,731
24 Apr 13	19.80000 +1.09	19.88	18.71	18.71	1,388,672
23 Apr 13	18.71000 +0.21	19.02	18.53	18.57	1,603,448
22 Apr 13	18.50000 +0.30	18.76	18.21	18.21	685,676
19 Apr 13	18.20000 -0.04	18.34	18.00	18.18	881,965
18 Apr 13	18.24000 +0.10	18.49	18.00	18.16	574,563
17 Apr 13	18.14000 -0.51	18.55	17.89	18.55	1,395,462
16 Apr 13	18.65000 +0.09	18.75	18.50	18.65	1,260,581
15 Apr 13	18.56000 -0.62	19.12	18.43	19.00	1,364,863
12 Apr 13	19.18000 -0.61	19.78	19.05	19.78	1,062,437
11 Apr 13	19.79000 -0.24	20.03	19.70	19.92	1,024,168
10 Apr 13	20.03000 -0.10	20.20	19.79	20.13	839,930
09 Apr 13	20.13000 +0.38	20.13	19.65	19.76	754,042
08 Apr 13	19.75000 -0.05	19.85	19.52	19.66	707,510
05 Apr 13	19.80000 -0.02	19.93	19.53	19.76	1,103,933
04 Apr 13	19.82000 +0.05	19.93	19.53	19.66	995,180
03 Apr 13	19.77000 -0.94	20.65	19.63	20.63	3,058,137
02 Apr 13	20.71000 -0.09	20.94	20.67	20.79	1,222,064
01 Apr 13	20.80000 -0.28	21.22	20.70	21.04	609,634
28 Mar 13	21.08000 -0.40	21.50	21.05	21.28	1,057,972
27 Mar 13	21.48000 -0.01	21.54	21.10	21.46	548,126
26 Mar 13	21.49000 -0.30	21.88	21.44	21.76	603,812
25 Mar 13	21.79000 -0.20	22.21	21.65	22.00	659,510
22 Mar 13	21.99000 +0.29	22.16	21.85	21.88	923,798
21 Mar 13	21.70000 -0.06	21.85	21.64	21.82	811,637
20 Mar 13	21.76000 +0.17	21.88	21.50	21.77	762,821
19 Mar 13	21.59000 -0.05	21.83	21.53	21.61	997,354
18 Mar 13	21.64000 -0.18	21.81	21.50	21.70	491,769
15 Mar 13	21.82000 +0.21	22.02	21.52	21.52	1,790,984
14 Mar 13	21.61000 -0.10	21.88	21.43	21.85	1,473,339
13 Mar 13	21.71000 -0.39	22.05	21.51	22.02	1,108,904
12 Mar 13	22.10000 +0.03	22.32	21.90	21.92	1,187,417
11 Mar 13	22.07000 +0.47	22.11	21.51	21.56	912,175
08 Mar 13	21.60000 +0.04	21.62	21.36	21.54	495,611
07 Mar 13	21.56000 +0.05	21.64	21.45	21.59	635,016
06 Mar 13	21.51000 +0.29	21.54	21.27	21.41	698,688
05 Mar 13	21.22000 +0.16	21.43	21.07	21.07	1,244,138
04 Mar 13	21.06000 -0.41	21.44	20.95	21.26	883,860
01 Mar 13	21.47000 -0.53	21.95	21.28	21.95	1,482,604
28 Feb 13	22.00000 -0.06	22.14	21.90	22.03	1,367,287
27 Feb 13	22.06000 +0.44	22.20	21.51	21.55	1,025,496
26 Feb 13	21.62000 -0.53	22.23	21.47	22.06	2,498,807
25 Feb 13	22.15000 -0.29	22.73	22.11	22.64	1,238,289
22 Feb 13	22.44000 +0.13	22.71	22.30	22.30	1,035,998
21 Feb 13	22.31000 +0.08	22.34	21.82	22.00	2,042,165
20 Feb 13	22.23000 -0.29	23.25	22.10	22.55	2,787,538
19 Feb 13	22.52000 +0.78	22.60	21.80	21.80	2,240,260
15 Feb 13	21.74000 +0.23	21.90	21.56	21.59	1,197,593
14 Feb 13	21.51000 +0.43	21.60	21.01	21.05	1,123,787
13 Feb 13	21.08000 -0.01	21.39	20.80	21.09	1,068,403
12 Feb 13	21.09000 +0.04	21.59	20.93	21.00	2,476,960
11 Feb 13	21.05000 -0.66	21.58	20.74	21.45	4,055,258
08 Feb 13	21.71000 +0.05	21.98	21.56	21.66	1,396,300
07 Feb 13	21.66000 -0.08	21.82	21.58	21.82	1,004,392
06 Feb 13	21.74000 +0.09	21.91	21.57	21.63	868,097
05 Feb 13	21.65000 -0.10	22.01	21.60	21.72	894,619
04 Feb 13	21.75000 +0.03	21.79	21.47	21.70	860,296
01 Feb 13	21.72000 +0.22	21.82	21.51	21.74	694,933
31 Jan 13	21.50000 -0.10	21.68	21.38	21.66	1,383,193
30 Jan 13	21.60000 +0.30	21.79	21.31	21.38	1,310,498
29 Jan 13	21.30000 +0.09	21.33	20.68	21.12	2,815,463
28 Jan 13	21.21000 -0.33	21.70	21.20	21.55	1,137,823
25 Jan 13	21.54000 -0.04	21.81	21.36	21.72	450,672
24 Jan 13	21.58000 +0.23	21.88	21.38	21.43	597,168
23 Jan 13	21.35000 +0.00	21.61	21.25	21.25	549,585
22 Jan 13	21.35000 -0.35	21.71	21.26	21.71	727,870
21 Jan 13	21.70000 +0.35	21.70	21.35	21.49	2,565,052
18 Jan 13	21.35000 +0.35	21.45	21.03	21.11	2,698,853
17 Jan 13	21.00000 +0.21	21.41	20.82	20.85	848,502
16 Jan 13	20.79000 -0.37	21.30	20.74	21.15	865,951
15 Jan 13	21.16000 +0.29	21.54	20.69	20.69	3,302,766
14 Jan 13	20.87000 +0.71	20.98	20.22	20.38	1,640,974
11 Jan 13	20.16000 -0.29	20.64	20.09	20.64	730,930
10 Jan 13	20.45000 +0.48	20.56	20.00	20.00	1,329,645
09 Jan 13	19.97000 +0.42	19.97	19.63	19.65	748,146
08 Jan 13	19.55000 -0.13	19.62	19.31	19.60	675,810
07 Jan 13	19.68000 +0.32	19.70	19.07	19.20	722,069
04 Jan 13	19.36000 -0.38	19.76	19.24	19.60	1,184,898
03 Jan 13	19.74000 -0.22	20.04	19.66	19.97	503,203
02 Jan 13	19.96000 +0.37	20.03	19.75	19.88	933,803
31 Dec 12	19.59000 +0.39	19.69	19.12	19.17	517,734
28 Dec 12	19.20000 -0.33	19.49	19.15	19.35	560,322
27 Dec 12	19.53000 -0.28	19.69	19.33	19.69	653,557
24 Dec 12	19.81000 -0.10	19.98	19.63	19.75	387,999
21 Dec 12	19.91000 -0.69	20.60	19.85	20.60	2,547,913
20 Dec 12	20.60000 +0.09	20.62	20.41	20.45	1,364,075
19 Dec 12	20.51000 +0.51	20.51	20.05	20.11	1,254,777
18 Dec 12	20.00000 +0.16	20.09	19.75	19.95	1,432,288
17 Dec 12	19.84000 +0.56	19.95	19.34	19.49	1,491,868
14 Dec 12	19.28000 +0.14	19.38	19.01	19.01	1,243,378
13 Dec 12	19.14000 -0.07	19.25	18.96	19.25	577,488
12 Dec 12	19.21000 +0.20	19.21	18.93	19.10	986,342
11 Dec 12	19.01000 +0.39	19.05	18.63	18.65	1,283,203
10 Dec 12	18.62000 +0.17	18.65	18.17	18.45	1,200,423
07 Dec 12	18.45000 -0.14	18.80	18.34	18.67	697,329
06 Dec 12	18.59000 +0.14	18.65	18.43	18.61	645,333
05 Dec 12	18.45000 +0.19	18.76	18.09	18.29	1,234,774
04 Dec 12	18.26000 +0.23	18.27	17.90	18.00	1,164,305
03 Dec 12	18.03000 -0.09	18.26	17.97	18.12	690,160
30 Nov 12	18.12000 -0.27	18.50	17.97	18.48	1,042,403
29 Nov 12	18.39000 +0.29	18.48	18.10	18.11	1,277,196
28 Nov 12	18.10000 +0.57	18.12	17.24	17.34	2,218,986
27 Nov 12	17.53000 +0.17	17.59	17.25	17.37	1,454,144
26 Nov 12	17.36000 -0.13	17.40	17.14	17.40	831,068
23 Nov 12	17.49000 +0.65	17.53	16.80	16.94	1,416,402
22 Nov 12	16.84000 +0.07	16.89	16.74	16.89	174,678
21 Nov 12	16.77000 -0.12	16.88	16.72	16.74	906,216
20 Nov 12	16.89000 -0.25	17.18	16.71	17.15	859,061
19 Nov 12	17.14000 +0.27	17.14	16.93	17.14	773,270
16 Nov 12	16.87000 +0.12	16.89	16.50	16.80	901,419
15 Nov 12	16.75000 -0.09	16.92	16.55	16.84	819,326
14 Nov 12	16.84000 -0.53	17.41	16.81	17.34	1,033,909
13 Nov 12	17.37000 -0.29	17.69	17.37	17.60	537,522
12 Nov 12	17.66000 +0.12	17.72	17.52	17.70	1,652,412
09 Nov 12	17.54000 +0.32	17.58	17.06	17.10	2,815,347
08 Nov 12	17.22000 -0.65	17.77	17.22	17.75	1,624,202
07 Nov 12	17.87000 -0.42	18.38	17.85	18.38	1,629,514
06 Nov 12	18.29000 +0.04	18.42	18.20	18.42	874,327
05 Nov 12	18.25000 -0.24	18.63	18.23	18.52	952,782
02 Nov 12	18.49000 +0.09	18.63	18.20	18.38	3,442,605
01 Nov 12	18.40000 -0.97	18.69	17.87	18.65	3,550,180
31 Oct 12	19.37000 +0.29	19.50	19.03	19.15	877,266
30 Oct 12	19.08000 +0.38	19.08	18.73	18.99	281,157
29 Oct 12	18.70000 -0.19	18.89	18.61	18.75	153,823
26 Oct 12	18.89000 +0.05	19.01	18.65	18.79	524,174
25 Oct 12	18.84000 +0.43	18.85	18.50	18.57	527,671
24 Oct 12	18.41000 -0.19	18.79	18.36	18.68	573,362
23 Oct 12	18.60000 -0.43	18.79	18.44	18.75	1,099,060
22 Oct 12	19.03000 -0.09	19.24	18.85	19.12	759,443
19 Oct 12	19.12000 -0.43	19.54	19.02	19.45	820,817
18 Oct 12	19.55000 +0.27	19.57	19.13	19.15	810,695
17 Oct 12	19.28000 +0.08	19.28	18.98	19.23	931,685
16 Oct 12	19.20000 +0.44	19.20	18.85	18.86	524,310
15 Oct 12	18.76000 +0.06	18.80	18.50	18.68	493,394
12 Oct 12	18.70000 -0.07	18.90	18.61	18.76	2,055,779
11 Oct 12	18.77000 -0.09	18.94	18.63	18.90	779,378
10 Oct 12	18.86000 -0.01	19.16	18.78	19.00	513,566
09 Oct 12	18.87000 -0.20	19.15	18.75	19.10	1,212,404
05 Oct 12	19.07000 -0.25	19.45	19.02	19.35	639,993
04 Oct 12	19.32000 +0.15	19.51	19.18	19.37	1,437,063
03 Oct 12	19.17000 -0.58	19.75	19.05	19.75	1,364,427
02 Oct 12	19.75000 +0.47	19.77	19.31	19.35	2,620,990
01 Oct 12	19.28000 +0.13	19.54	19.11	19.29	988,422
28 Sep 12	19.15000 -0.52	19.61	19.01	19.60	1,547,021
27 Sep 12	19.67000 +0.33	19.79	18.89	19.45	1,329,681
26 Sep 12	19.34000 -0.90	20.00	19.25	19.92	2,028,315
25 Sep 12	20.24000 -0.28	20.78	20.19	20.42	1,640,029
24 Sep 12	20.52000 -0.17	20.82	20.36	20.69	660,740
21 Sep 12	20.69000 -0.31	21.18	20.66	21.08	2,821,856
20 Sep 12	21.00000 -0.01	21.06	20.77	20.88	517,523
19 Sep 12	21.01000 -0.24	21.39	20.91	21.35	613,401
18 Sep 12	21.25000 +0.18	21.38	20.92	21.09	1,093,769
17 Sep 12	21.07000 -0.03	21.17	20.80	21.12	679,030
14 Sep 12	21.10000 -0.18	21.65	21.00	21.48	1,292,781
13 Sep 12	21.28000 +0.16	21.35	20.98	21.00	1,255,148
12 Sep 12	21.12000 -0.52	21.77	21.01	21.77	1,273,110
11 Sep 12	21.64000 -0.16	22.02	21.50	21.72	546,464
10 Sep 12	21.80000 -0.18	22.24	21.75	21.91	483,309
07 Sep 12	21.98000 +0.51	22.06	21.40	21.40	802,702
06 Sep 12	21.47000 -0.03	21.60	21.26	21.60	742,608
05 Sep 12	21.50000 +0.32	21.54	21.07	21.22	685,768
04 Sep 12	21.18000 -0.30	21.45	21.11	21.37	2,201,969
31 Aug 12	21.48000 -0.23	21.86	21.36	21.76	871,033
30 Aug 12	21.71000 -0.23	21.91	21.62	21.82	1,099,066
29 Aug 12	21.94000 -0.05	22.10	21.78	22.09	461,316
28 Aug 12	21.99000 -0.24	22.25	21.97	22.23	938,475
27 Aug 12	22.23000 -0.23	22.54	21.93	21.93	552,930
24 Aug 12	22.46000 -0.34	22.80	22.45	22.60	675,171
23 Aug 12	22.80000 +0.06	22.91	22.45	22.72	486,262
22 Aug 12	22.74000 +0.20	22.99	22.47	22.55	702,149
21 Aug 12	22.54000 +0.20	22.93	22.32	22.43	961,254
20 Aug 12	22.34000 +0.03	22.49	21.92	22.23	570,039
17 Aug 12	22.31000 +0.12	22.54	22.09	22.09	843,625
16 Aug 12	22.19000 +1.28	22.26	21.00	21.00	1,720,161
15 Aug 12	20.91000 +0.53	20.97	20.26	20.30	4,870,009
14 Aug 12	20.38000 +0.10	20.45	20.28	20.30	674,858
13 Aug 12	20.28000 -0.40	20.68	20.16	20.68	794,151
10 Aug 12	20.68000 +0.07	20.68	20.34	20.66	1,400,262
09 Aug 12	20.61000 +0.04	20.80	20.38	20.45	694,562
08 Aug 12	20.57000 -0.37	21.02	20.44	20.87	2,406,176
07 Aug 12	20.94000 +0.26	21.07	20.68	20.75	1,011,672
03 Aug 12	20.68000 +0.33	20.85	20.50	20.65	648,490
02 Aug 12	20.35000 -0.10	20.62	20.03	20.27	1,071,143
01 Aug 12	20.45000 -0.55	21.08	20.44	21.01	1,142,956
31 Jul 12	21.00000 -0.66	21.65	20.94	21.65	1,589,660
30 Jul 12	21.66000 -0.42	22.02	21.40	21.85	2,468,182
27 Jul 12	22.08000 -0.56	22.39	21.36	22.01	2,963,331
26 Jul 12	22.64000 +0.29	22.72	22.28	22.47	897,338
25 Jul 12	22.35000 +0.39	22.37	21.67	21.91	695,511
24 Jul 12	21.96000 -0.39	22.32	21.71	22.26	500,862
23 Jul 12	22.35000 -0.52	22.44	22.07	22.42	2,453,835
20 Jul 12	22.87000 +0.11	23.06	22.47	22.73	643,317
19 Jul 12	22.76000 +0.42	22.89	22.18	22.35	2,052,155
18 Jul 12	22.34000 +0.11	22.49	22.10	22.18	439,862
17 Jul 12	22.23000 -0.11	22.51	22.07	22.38	488,154
16 Jul 12	22.34000 -0.31	22.60	22.25	22.47	2,053,667
13 Jul 12	22.65000 +0.37	22.80	22.19	22.22	651,463
12 Jul 12	22.28000 -0.23	22.44	21.87	22.32	641,635
11 Jul 12	22.51000 +0.12	22.72	22.31	22.31	644,030
10 Jul 12	22.39000 -0.24	22.99	22.22	22.67	797,978
09 Jul 12	22.63000 +0.01	22.90	22.43	22.60	600,390
06 Jul 12	22.62000 -0.12	22.66	22.38	22.53	552,143
05 Jul 12	22.74000 -0.58	23.24	22.69	23.23	1,047,268
04 Jul 12	23.32000 +0.20	23.35	23.02	23.14	297,233
03 Jul 12	23.12000 +0.75	23.44	22.30	22.36	1,048,958
29 Jun 12	22.37000 -0.03	22.83	22.13	22.69	1,237,269
28 Jun 12	22.40000 +0.44	22.45	21.51	21.75	1,155,786
27 Jun 12	21.96000 +0.67	22.15	21.24	21.38	1,310,254
26 Jun 12	21.29000 +0.16	21.34	21.04	21.20	884,411
25 Jun 12	21.13000 -0.70	21.60	21.00	21.56	810,838
22 Jun 12	21.83000 +0.40	21.86	21.40	21.69	756,560
21 Jun 12	21.43000 -0.20	22.04	21.20	21.69	1,218,935
20 Jun 12	21.63000 -0.26	21.93	21.43	21.91	598,461
19 Jun 12	21.89000 +0.51	21.99	21.31	21.31	1,107,357
18 Jun 12	21.38000 +0.18	21.70	20.91	21.08	924,036
15 Jun 12	21.20000 +0.75	21.20	20.45	20.45	2,495,669
14 Jun 12	20.45000 +0.13	20.74	20.17	20.39	937,759
13 Jun 12	20.32000 +0.28	20.41	19.80	19.91	1,064,076
12 Jun 12	20.04000 +0.43	20.04	19.57	19.64	755,847
11 Jun 12	19.61000 -0.11	20.19	19.53	20.08	993,464
08 Jun 12	19.72000 -0.24	20.12	19.61	20.00	554,205
07 Jun 12	19.96000 -0.21	20.65	19.92	20.19	914,148
06 Jun 12	20.17000 +0.42	20.45	19.88	19.93	1,046,044
05 Jun 12	19.75000 +0.54	19.80	19.22	19.27	636,112
04 Jun 12	19.21000 -0.20	19.47	18.99	19.34	736,873
01 Jun 12	19.41000 -0.45	19.59	19.04	19.38	617,205
31 May 12	19.86000 +0.05	20.17	19.39	20.00	1,271,314
30 May 12	19.81000 -0.48	19.98	19.66	19.93	860,151
29 May 12	20.29000 +0.53	20.43	19.89	19.89	1,559,190
28 May 12	19.76000 +0.00	19.98	19.71	19.72	140,128
25 May 12	19.76000 -0.06	19.88	19.58	19.85	492,348
24 May 12	19.82000 +0.09	19.84	19.53	19.77	915,348
23 May 12	19.73000 +0.23	19.73	18.83	19.19	1,001,564
22 May 12	19.50000 +0.16	19.98	19.36	19.71	750,471
18 May 12	19.34000 -0.13	19.84	19.28	19.78	679,426
17 May 12	19.47000 -0.14	19.98	19.44	19.63	845,799
16 May 12	19.61000 -0.43	20.50	19.50	19.92	954,894
15 May 12	20.04000 -1.10	21.11	19.99	21.04	1,046,752
14 May 12	21.14000 -0.45	21.35	20.87	21.08	580,755
11 May 12	21.59000 +0.09	21.89	21.08	21.16	580,789
10 May 12	21.50000 -0.21	21.89	21.34	21.78	929,538
09 May 12	21.71000 -0.06	21.90	21.08	21.30	875,429
08 May 12	21.77000 -0.59	22.24	21.28	22.24	948,849
07 May 12	22.36000 -0.01	22.52	22.05	22.24	788,401
04 May 12	22.37000 -0.34	22.55	21.99	22.52	1,309,621
03 May 12	22.71000 -0.34	23.48	22.51	23.30	1,752,053
02 May 12	23.05000 +0.58	23.10	22.33	22.36	924,513
01 May 12	22.47000 +0.61	22.94	22.27	22.45	2,489,003
30 Apr 12	21.86000 +0.00	21.91	21.56	21.81	901,775
27 Apr 12	21.86000 +0.29	21.92	21.56	21.65	492,449
26 Apr 12	21.57000 +0.01	21.70	21.40	21.44	474,796
25 Apr 12	21.56000 +0.40	21.58	21.16	21.21	701,164
24 Apr 12	21.16000 -0.14	21.45	21.14	21.31	1,358,214
23 Apr 12	21.30000 -0.71	21.56	21.19	21.50	2,413,854
20 Apr 12	22.01000 +0.94	22.34	21.28	21.56	1,587,402
19 Apr 12	21.07000 +0.19	21.32	20.90	21.07	2,370,679
18 Apr 12	20.88000 -0.30	21.24	20.75	20.99	1,246,301
17 Apr 12	21.18000 +0.70	21.36	20.53	20.66	1,530,090
16 Apr 12	20.48000 +0.03	20.77	20.36	20.58	4,795,772
13 Apr 12	20.45000 -0.49	20.80	20.33	20.70	1,494,177
12 Apr 12	20.94000 +1.13	20.97	19.81	19.88	1,105,657
11 Apr 12	19.81000 -0.09	20.12	19.77	19.94	909,998
10 Apr 12	19.90000 -0.15	20.20	19.61	20.14	818,514
09 Apr 12	20.05000 -0.26	20.26	19.88	20.14	803,858
05 Apr 12	20.31000 -0.25	20.53	20.19	20.38	1,293,979
04 Apr 12	20.56000 -0.13	20.78	20.26	20.50	1,015,467
03 Apr 12	20.69000 -0.70	21.27	20.58	21.27	1,445,610
02 Apr 12	21.39000 -0.02	21.56	21.22	21.25	953,165
30 Mar 12	21.41000 -0.10	21.73	20.91	21.70	1,256,851
29 Mar 12	21.51000 -0.18	21.69	20.71	21.68	6,690,819
28 Mar 12	21.69000 -0.79	22.36	21.60	22.33	1,108,808
27 Mar 12	22.48000 -0.14	22.70	22.32	22.62	820,200
26 Mar 12	22.62000 -0.10	22.95	22.15	22.95	1,632,912
23 Mar 12	22.72000 +0.14	23.07	22.53	22.60	774,806
22 Mar 12	22.58000 -0.23	22.88	22.26	22.87	1,608,126
21 Mar 12	22.81000 -0.44	23.30	22.79	23.30	870,726
20 Mar 12	23.25000 +0.00	23.30	22.70	23.05	1,055,076
19 Mar 12	23.25000 +0.30	23.54	23.05	23.10	1,129,676
16 Mar 12	22.95000 +0.03	23.22	22.57	22.92	4,515,285
15 Mar 12	22.92000 +0.20	23.23	22.29	22.78	1,448,033
14 Mar 12	22.72000 -1.41	24.26	22.66	24.26	1,703,966
13 Mar 12	24.13000 +0.60	24.26	23.35	23.66	1,021,587
12 Mar 12	23.53000 +0.13	23.81	23.16	23.47	947,781
09 Mar 12	23.40000 +0.24	23.48	23.05	23.29	787,696
08 Mar 12	23.16000 +0.24	23.22	22.92	23.04	967,042
07 Mar 12	22.92000 -0.05	23.21	22.61	23.02	1,317,363
06 Mar 12	22.97000 -0.83	23.40	22.67	23.30	1,505,342
05 Mar 12	23.80000 -0.13	24.00	23.52	23.85	1,029,320
02 Mar 12	23.93000 -0.48	24.50	23.56	24.39	929,352
01 Mar 12	24.41000 +0.11	24.70	24.13	24.13	1,020,539
29 Feb 12	24.30000 -0.50	25.05	24.06	24.60	1,833,782
28 Feb 12	24.80000 -0.13	25.03	24.70	24.99	809,509
27 Feb 12	24.93000 -0.27	25.10	24.65	24.95	946,932
24 Feb 12	25.20000 +0.16	25.32	25.00	25.22	1,331,204
23 Feb 12	25.04000 -0.74	25.85	24.95	25.84	2,466,597
22 Feb 12	25.78000 +0.69	26.43	24.99	25.09	5,759,301
21 Feb 12	25.09000 +1.16	25.24	24.20	24.49	2,132,043
17 Feb 12	23.93000 +0.52	24.02	23.49	23.50	1,312,879
16 Feb 12	23.41000 +0.76	23.50	22.52	22.74	1,068,789
15 Feb 12	22.65000 +0.35	22.65	22.23	22.31	1,355,751
14 Feb 12	22.30000 -0.45	22.75	21.94	22.75	1,962,505
13 Feb 12	22.75000 -0.42	23.47	22.66	23.31	990,018
10 Feb 12	23.17000 -0.19	23.87	23.01	23.86	1,356,643
09 Feb 12	23.36000 +0.28	23.50	23.08	23.31	1,877,122
08 Feb 12	23.08000 -0.46	23.58	23.00	23.56	759,227
07 Feb 12	23.54000 +0.00	23.75	23.27	23.70	935,092
06 Feb 12	23.54000 -0.04	23.60	23.28	23.50	756,596
03 Feb 12	23.58000 +0.01	23.86	23.50	23.70	1,099,177
02 Feb 12	23.57000 +0.12	23.96	23.38	23.59	889,404
01 Feb 12	23.45000 +0.19	23.66	23.15	23.15	1,178,654
31 Jan 12	23.26000 -0.40	23.87	23.16	23.74	1,237,965
30 Jan 12	23.66000 -0.07	23.68	23.17	23.64	2,077,370
27 Jan 12	23.73000 +0.05	23.91	23.51	23.60	748,480
26 Jan 12	23.68000 -0.17	24.06	23.46	23.92	950,450
25 Jan 12	23.85000 +0.31	24.03	23.15	23.61	1,754,873
24 Jan 12	23.54000 -0.25	23.69	23.31	23.55	3,682,684
23 Jan 12	23.79000 +0.49	24.00	23.02	23.33	1,864,155
20 Jan 12	23.30000 +0.07	23.35	22.82	23.12	1,390,141
19 Jan 12	23.23000 +0.33	23.28	22.93	23.18	1,368,878
18 Jan 12	22.90000 +1.00	22.96	21.72	21.85	2,156,178
17 Jan 12	21.90000 +0.19	22.09	21.42	22.09	1,566,015
16 Jan 12	21.71000 +1.06	21.94	20.62	20.70	729,885
13 Jan 12	20.65000 -0.02	20.79	20.04	20.60	1,158,684
12 Jan 12	20.67000 +1.04	20.74	19.66	19.83	3,913,109
11 Jan 12	19.63000 +0.56	19.66	19.04	19.18	752,480
10 Jan 12	19.07000 +0.18	19.21	18.83	19.17	849,317
09 Jan 12	18.89000 -0.19	19.18	18.84	19.15	608,616
06 Jan 12	19.08000 -0.10	19.23	18.91	19.23	381,501
05 Jan 12	19.18000 -0.13	19.32	19.00	19.28	540,732
04 Jan 12	19.31000 +0.31	19.35	18.76	19.13	706,057
03 Jan 12	19.00000 +0.59	19.06	18.60	18.90	966,671
30 Dec 11	18.41000 +0.27	18.41	18.05	18.14	475,269
29 Dec 11	18.14000 +0.36	18.14	17.74	17.85	302,889
28 Dec 11	17.78000 -0.52	18.05	17.65	18.05	498,104
23 Dec 11	18.30000 -0.19	18.61	18.24	18.47	473,555
22 Dec 11	18.49000 -0.03	18.77	18.38	18.50	991,889
21 Dec 11	18.52000 +0.24	18.52	18.10	18.40	704,855
20 Dec 11	18.28000 +0.47	18.38	17.95	18.00	1,058,102
19 Dec 11	17.81000 +0.06	17.85	17.60	17.75	1,042,979
16 Dec 11	17.75000 -0.11	18.37	17.75	17.85	2,076,909
15 Dec 11	17.86000 +0.07	18.19	17.81	17.81	1,145,317
14 Dec 11	17.79000 -0.25	18.15	17.71	17.83	1,240,763
13 Dec 11	18.04000 -0.37	18.81	17.73	18.41	1,185,383
12 Dec 11	18.41000 -0.38	18.65	18.19	18.50	858,921
09 Dec 11	18.79000 +0.39	18.93	18.35	18.35	683,223
08 Dec 11	18.40000 -0.61	19.08	18.29	18.74	799,319
07 Dec 11	19.01000 +0.09	19.05	18.45	18.78	1,185,175
06 Dec 11	18.92000 -0.51	19.42	18.91	19.42	1,043,644
05 Dec 11	19.43000 +0.06	19.95	19.38	19.48	665,886
02 Dec 11	19.37000 +0.34	19.66	19.32	19.39	1,348,220
01 Dec 11	19.03000 -0.29	19.32	18.84	19.23	1,512,194
30 Nov 11	19.32000 +1.29	19.35	18.39	18.50	1,299,750
29 Nov 11	18.03000 -0.20	18.49	17.98	18.31	1,268,753
28 Nov 11	18.23000 +0.86	18.36	17.88	17.95	1,540,360
25 Nov 11	17.37000 -0.14	17.71	17.25	17.51	664,472
24 Nov 11	17.51000 -0.13	18.00	17.50	17.98	254,284
23 Nov 11	17.64000 -0.65	18.22	17.57	18.09	1,283,054
22 Nov 11	18.29000 -0.57	18.72	18.24	18.60	1,456,410
21 Nov 11	18.86000 -0.52	19.18	18.56	19.18	2,216,591
18 Nov 11	19.38000 -0.07	19.80	19.27	19.74	953,653
17 Nov 11	19.45000 -0.67	20.10	19.28	20.01	1,185,787
16 Nov 11	20.12000 -0.43	20.77	20.08	20.44	4,331,700
15 Nov 11	20.55000 +0.37	20.65	20.01	20.17	1,294,458
14 Nov 11	20.18000 +0.15	20.18	19.76	20.00	832,158
11 Nov 11	20.03000 +0.34	20.38	19.81	19.81	756,135
10 Nov 11	19.69000 -0.04	20.14	19.46	19.92	1,558,092
09 Nov 11	19.73000 -0.91	20.35	19.72	20.35	2,673,841
08 Nov 11	20.64000 +0.29	20.97	20.40	20.40	2,195,919
07 Nov 11	20.35000 -1.42	21.25	19.76	21.01	3,116,705
04 Nov 11	21.77000 -0.07	22.17	21.15	22.03	1,663,510
03 Nov 11	21.84000 +0.31	22.05	21.34	21.61	1,278,787
02 Nov 11	21.53000 +0.48	21.64	21.09	21.09	902,543
01 Nov 11	21.05000 -0.34	21.38	20.55	20.76	1,713,378
31 Oct 11	21.39000 -1.08	22.28	21.34	22.17	1,218,343
28 Oct 11	22.47000 -0.13	22.69	22.10	22.44	1,266,239
27 Oct 11	22.60000 +1.59	22.87	21.60	21.75	2,879,213
26 Oct 11	21.01000 +0.13	21.31	20.42	20.98	1,403,787
25 Oct 11	20.88000 -0.04	21.57	20.53	20.90	2,091,651
24 Oct 11	20.92000 +0.67	20.96	20.32	20.32	1,405,078
21 Oct 11	20.25000 +0.34	20.36	19.81	20.13	1,124,119
20 Oct 11	19.91000 -0.61	20.57	19.79	20.41	2,333,980
19 Oct 11	20.52000 -0.98	21.50	20.37	21.31	1,523,014
18 Oct 11	21.50000 +0.70	21.59	20.50	20.66	1,520,462
17 Oct 11	20.80000 -0.68	21.53	20.72	21.53	817,302
14 Oct 11	21.48000 +0.43	21.48	21.05	21.23	1,245,383
13 Oct 11	21.05000 -0.09	21.25	20.68	21.25	940,627
12 Oct 11	21.14000 +0.57	21.50	20.60	20.76	1,322,186
11 Oct 11	20.57000 +0.64	20.98	20.43	20.44	3,357,854
07 Oct 11	19.93000 -0.50	20.75	19.92	20.46	1,368,836
06 Oct 11	20.43000 +0.64	20.83	19.79	20.00	1,532,767
05 Oct 11	19.79000 +0.90	19.98	18.78	18.95	1,040,397
04 Oct 11	18.89000 +0.65	18.94	17.61	17.61	1,760,604
03 Oct 11	18.24000 -1.00	18.96	18.09	18.63	1,170,383
30 Sep 11	19.24000 +0.11	19.48	18.28	18.50	1,685,469
29 Sep 11	19.13000 +0.08	19.47	18.80	19.39	1,228,000
28 Sep 11	19.05000 -1.04	20.40	19.03	20.36	1,011,299
27 Sep 11	20.09000 +0.46	20.71	19.95	20.29	1,394,148
26 Sep 11	19.63000 +0.63	19.63	18.45	19.00	1,259,481
23 Sep 11	19.00000 -0.41	19.27	18.76	19.09	1,098,159
22 Sep 11	19.41000 -0.64	19.89	18.91	19.89	3,271,639
21 Sep 11	20.05000 -0.19	20.82	20.05	20.23	1,723,017
20 Sep 11	20.24000 -0.44	20.92	20.20	20.89	854,317
19 Sep 11	20.68000 -0.43	20.89	20.50	20.60	617,338
16 Sep 11	21.11000 -0.30	21.70	21.04	21.52	2,228,859
15 Sep 11	21.41000 +0.68	21.52	20.85	20.91	1,103,353
14 Sep 11	20.73000 +0.00	20.98	20.29	20.85	889,146
13 Sep 11	20.73000 +0.23	20.97	20.45	20.51	838,028
12 Sep 11	20.50000 -0.76	20.82	20.14	20.72	1,035,908
09 Sep 11	21.26000 -1.00	22.09	21.20	21.93	1,001,204
08 Sep 11	22.26000 -0.37	22.60	22.15	22.46	694,806
07 Sep 11	22.63000 +0.73	22.78	22.07	22.19	667,495
06 Sep 11	21.90000 -0.33	22.20	21.55	21.56	1,114,909
02 Sep 11	22.23000 -0.52	22.52	22.06	22.52	876,151
01 Sep 11	22.75000 +0.02	23.25	22.69	22.98	1,656,799
31 Aug 11	22.73000 +0.18	22.94	22.40	22.55	1,093,165
30 Aug 11	22.55000 +0.35	22.64	22.06	22.21	807,103
29 Aug 11	22.20000 +0.33	22.27	21.96	22.10	699,339
26 Aug 11	21.87000 -0.16	21.97	21.12	21.86	1,398,258
25 Aug 11	22.03000 +0.05	22.18	21.77	22.04	975,572
24 Aug 11	21.98000 +0.40	22.00	21.39	21.59	1,134,675
23 Aug 11	21.58000 +0.95	21.58	20.78	20.89	1,165,765
22 Aug 11	20.63000 +0.08	21.20	20.55	21.20	822,695
19 Aug 11	20.55000 -0.69	21.43	20.45	21.00	1,502,766
18 Aug 11	21.24000 -0.96	21.99	21.19	21.86	1,159,145
17 Aug 11	22.20000 -0.15	22.80	22.13	22.50	884,168
16 Aug 11	22.35000 -1.01	23.30	22.20	23.30	1,553,209
15 Aug 11	23.36000 +0.92	23.38	22.57	22.63	938,599
12 Aug 11	22.44000 -0.04	22.68	22.26	22.67	1,073,326
11 Aug 11	22.48000 +0.81	22.55	21.36	21.72	2,125,346
10 Aug 11	21.67000 +0.03	22.18	20.47	21.60	3,465,573
09 Aug 11	21.64000 -0.77	22.75	20.48	22.75	5,232,472
08 Aug 11	22.41000 -1.37	23.31	21.90	23.31	2,505,898
05 Aug 11	23.78000 +0.02	24.14	22.81	23.01	2,018,979
04 Aug 11	23.76000 -0.84	24.18	23.63	23.86	2,369,281
03 Aug 11	24.60000 +0.00	24.60	23.76	24.53	1,264,619
02 Aug 11	24.60000 -0.81	25.52	24.60	25.15	817,181
29 Jul 11	25.41000 -0.50	25.70	25.09	25.39	916,545
28 Jul 11	25.91000 +0.07	26.33	25.40	25.71	668,605
27 Jul 11	25.84000 -0.95	26.75	25.75	26.70	1,612,225
26 Jul 11	26.79000 +0.44	27.05	25.82	26.11	1,993,835
25 Jul 11	26.35000 +0.42	26.82	25.48	25.74	1,402,977
22 Jul 11	25.93000 +0.47	26.01	25.43	25.51	1,156,308
21 Jul 11	25.46000 +0.72	25.58	24.76	24.81	836,163
20 Jul 11	24.74000 -0.11	24.95	24.66	24.95	3,954,442
19 Jul 11	24.85000 +0.38	24.86	24.55	24.63	677,057
18 Jul 11	24.47000 +0.34	24.60	23.91	24.17	557,135
15 Jul 11	24.13000 -0.11	24.47	24.02	24.39	589,453
14 Jul 11	24.24000 -0.46	25.02	24.16	24.98	673,569
13 Jul 11	24.70000 +0.26	25.13	24.41	24.44	801,546
12 Jul 11	24.44000 -0.26	24.76	24.27	24.55	1,379,813
11 Jul 11	24.70000 -0.73	25.60	24.60	25.60	1,072,908
08 Jul 11	25.43000 -0.06	25.50	25.10	25.42	702,478
07 Jul 11	25.49000 -0.22	25.77	25.17	25.64	1,034,954
06 Jul 11	25.71000 +0.30	25.72	25.35	25.53	1,188,180
05 Jul 11	25.41000 -0.56	26.07	25.10	26.07	1,636,294
04 Jul 11	25.97000 +0.53	26.00	25.31	25.58	367,446
30 Jun 11	25.44000 +0.37	25.48	24.91	25.07	736,617
29 Jun 11	25.07000 +0.21	25.22	24.58	24.98	667,780
28 Jun 11	24.86000 +0.29	24.86	24.40	24.50	503,663
27 Jun 11	24.57000 +0.12	24.70	24.27	24.70	973,327
24 Jun 11	24.45000 +0.30	24.68	24.34	24.50	1,084,336
23 Jun 11	24.15000 +0.40	24.23	23.43	23.70	1,296,974
22 Jun 11	23.75000 -0.15	23.99	23.44	23.90	1,043,632
21 Jun 11	23.90000 +1.16	24.05	22.64	22.76	1,195,404
20 Jun 11	22.74000 -0.59	23.28	22.66	23.03	1,530,653
17 Jun 11	23.33000 -0.58	24.36	23.15	23.95	2,650,302
16 Jun 11	23.91000 -0.22	24.32	23.80	24.13	1,234,091
15 Jun 11	24.13000 -0.29	24.56	23.91	24.00	1,197,393
14 Jun 11	24.42000 -0.18	24.81	24.04	24.61	1,698,547
13 Jun 11	24.60000 -0.90	25.54	24.17	25.32	1,578,325
10 Jun 11	25.50000 -0.39	25.78	25.38	25.53	1,133,184
09 Jun 11	25.89000 +0.01	26.11	25.60	25.87	1,806,658
08 Jun 11	25.88000 -0.64	26.49	25.42	26.36	1,176,035
07 Jun 11	26.52000 -0.11	26.90	26.38	26.60	638,748
06 Jun 11	26.63000 -0.93	27.68	26.50	27.40	787,807
03 Jun 11	27.56000 -0.46	28.10	27.42	27.77	746,942
02 Jun 11	28.02000 +0.56	28.25	27.48	27.67	1,054,842
01 Jun 11	27.46000 +0.38	27.68	26.89	27.00	1,059,201
31 May 11	27.08000 -0.28	27.50	26.61	27.25	1,212,756
30 May 11	27.36000 -0.94	28.14	27.05	28.12	879,932
27 May 11	28.30000 +0.48	28.70	27.90	28.00	964,440
26 May 11	27.82000 +0.05	27.98	27.43	27.75	704,645
25 May 11	27.77000 +1.08	28.02	26.70	26.81	1,285,555
24 May 11	26.69000 +0.33	27.33	26.58	26.67	900,425
20 May 11	26.36000 -0.17	26.53	26.05	26.53	1,390,842
19 May 11	26.53000 -0.18	26.91	26.25	26.87	792,986
18 May 11	26.71000 +0.76	27.08	26.00	26.23	1,382,884
17 May 11	25.95000 +0.03	26.22	25.78	25.96	4,312,611
16 May 11	25.92000 +0.48	26.37	25.35	25.50	1,222,316
13 May 11	25.44000 +0.07	25.64	25.26	25.58	1,283,085
12 May 11	25.37000 -1.30	26.65	25.20	26.46	2,436,902
11 May 11	26.67000 -1.01	27.73	26.47	27.73	1,729,327
10 May 11	27.68000 -0.25	28.37	27.56	28.30	778,221
09 May 11	27.93000 +0.41	28.15	27.50	27.59	766,509
06 May 11	27.52000 -0.16	28.02	27.16	27.31	1,015,918
05 May 11	27.68000 -0.36	28.20	27.51	27.71	1,407,283
04 May 11	28.04000 -0.60	28.71	27.83	28.71	1,063,253
03 May 11	28.64000 -0.56	29.59	28.32	28.87	1,267,538
02 May 11	29.20000 +1.27	29.67	27.93	28.00	1,656,879
29 Apr 11	27.93000 -0.08	28.19	27.64	27.84	716,820
28 Apr 11	28.01000 +0.04	28.06	27.68	28.00	788,004
27 Apr 11	27.97000 +0.11	28.12	27.25	28.00	1,015,487
26 Apr 11	27.86000 +0.18	27.94	27.58	27.58	480,580
25 Apr 11	27.68000 -0.10	27.98	27.43	27.94	481,244
21 Apr 11	27.78000 +0.11	27.94	27.54	27.94	631,267
20 Apr 11	27.67000 +0.53	28.00	27.30	27.56	1,282,350
19 Apr 11	27.14000 +0.00	27.25	26.92	27.15	691,429
18 Apr 11	27.14000 -0.16	27.68	26.89	27.68	1,058,333
15 Apr 11	27.30000 +0.38	27.45	27.01	27.08	1,104,671
14 Apr 11	26.92000 -0.15	27.23	26.76	27.00	1,361,563
13 Apr 11	27.07000 -0.09	27.78	27.03	27.20	3,011,455
12 Apr 11	27.16000 -0.57	27.61	26.38	27.37	2,761,644
11 Apr 11	27.73000 -0.89	28.75	27.50	28.65	1,935,428
08 Apr 11	28.62000 +0.01	28.87	28.37	28.87	1,115,577
07 Apr 11	28.61000 -0.64	29.48	28.58	29.37	1,990,060
06 Apr 11	29.25000 -0.51	30.00	29.16	30.00	1,450,754
05 Apr 11	29.76000 -0.11	30.15	29.46	30.00	1,634,240
04 Apr 11	29.87000 +0.43	30.15	29.46	29.46	1,367,479
01 Apr 11	29.44000 +0.28	30.08	29.19	29.32	1,763,207
31 Mar 11	29.16000 +0.16	29.23	28.85	29.05	1,536,021
30 Mar 11	29.00000 +0.09	29.56	28.86	29.46	1,954,272
29 Mar 11	28.91000 -0.38	29.10	28.18	29.01	2,804,067
28 Mar 11	29.29000 -1.27	30.56	29.25	30.50	2,819,244
25 Mar 11	30.56000 +0.35	31.03	30.00	30.00	1,359,800
24 Mar 11	30.21000 -0.76	31.14	30.21	31.01	1,656,401
23 Mar 11	30.97000 -0.56	31.70	30.50	31.70	2,228,886
22 Mar 11	31.53000 +0.44	32.12	31.01	31.79	3,064,886
21 Mar 11	31.09000 +2.13	31.72	29.79	30.75	4,605,837
18 Mar 11	28.96000 +1.23	29.44	28.30	28.70	5,443,490
17 Mar 11	27.73000 -1.70	30.40	27.70	30.10	6,139,034
16 Mar 11	29.43000 -2.64	32.40	28.41	31.94	6,909,778
15 Mar 11	32.07000 +0.37	32.20	28.10	28.50	9,859,904
14 Mar 11	31.70000 -4.62	31.90	28.09	29.00	13,335,954
11 Mar 11	36.32000 -0.19	37.11	36.00	36.20	642,960
10 Mar 11	36.51000 -0.74	37.08	36.19	36.99	1,008,931
09 Mar 11	37.25000 -1.10	38.48	37.10	38.48	979,589
08 Mar 11	38.35000 +0.46	38.63	37.50	38.30	874,667
07 Mar 11	37.89000 -1.59	39.55	36.95	39.32	1,810,466
04 Mar 11	39.48000 +0.12	40.18	39.36	39.38	939,369
03 Mar 11	39.36000 +0.31	39.46	38.75	39.30	1,453,763
02 Mar 11	39.05000 -0.45	39.45	38.72	39.42	1,165,333
01 Mar 11	39.50000 -0.03	40.02	39.50	39.66	894,079
28 Feb 11	39.53000 -0.73	40.46	39.53	40.31	1,208,268
25 Feb 11	40.26000 +0.81	40.72	39.81	40.09	1,456,026
24 Feb 11	39.45000 -0.44	40.54	39.34	39.69	956,405
23 Feb 11	39.89000 -0.08	40.72	39.52	39.85	1,602,965
22 Feb 11	39.97000 -1.37	41.01	39.93	40.56	1,537,318
18 Feb 11	41.34000 -1.13	42.40	41.04	42.30	1,383,700
17 Feb 11	42.47000 +0.38	42.47	41.92	42.46	774,790
16 Feb 11	42.09000 -0.44	42.60	41.65	42.50	890,009
15 Feb 11	42.53000 -0.61	43.96	42.38	43.84	868,231
14 Feb 11	43.14000 +1.59	44.28	42.00	42.00	1,555,254
11 Feb 11	41.55000 -0.68	42.39	41.47	42.39	462,848
10 Feb 11	42.23000 +0.14	42.37	41.41	41.95	844,243
09 Feb 11	42.09000 +1.18	42.37	41.05	41.05	1,194,571
08 Feb 11	40.91000 -0.03	41.02	40.24	40.97	1,051,849
07 Feb 11	40.94000 -0.46	41.88	40.71	41.88	1,131,982
04 Feb 11	41.40000 -1.00	42.73	41.08	42.19	826,403
03 Feb 11	42.40000 -0.06	42.47	41.83	42.41	1,393,924
02 Feb 11	42.46000 +0.28	43.60	42.28	42.94	1,648,003
01 Feb 11	42.18000 +0.67	43.48	41.95	42.23	1,925,202
31 Jan 11	41.51000 +1.55	41.91	39.96	40.00	1,796,766
28 Jan 11	39.96000 +1.40	40.15	38.27	38.27	1,718,982
27 Jan 11	38.56000 -0.50	39.54	38.27	39.25	561,678
26 Jan 11	39.06000 +0.94	39.18	38.09	38.44	951,540
25 Jan 11	38.12000 -0.56	39.15	37.61	38.65	819,202
24 Jan 11	38.68000 +0.90	38.85	37.87	37.87	768,716
21 Jan 11	37.78000 -0.32	38.68	37.78	38.48	1,733,418
20 Jan 11	38.10000 -1.70	39.70	37.66	39.70	1,150,156
19 Jan 11	39.80000 -0.51	40.37	39.60	40.22	890,629
18 Jan 11	40.31000 +0.72	40.66	39.80	39.80	872,121
17 Jan 11	39.59000 +0.07	39.66	39.01	39.01	208,699
14 Jan 11	39.52000 +0.27	39.57	38.82	39.00	1,016,316
13 Jan 11	39.25000 +0.19	39.44	38.54	38.92	1,016,387
12 Jan 11	39.06000 +0.52	39.20	38.46	38.97	1,020,802
11 Jan 11	38.54000 +0.65	38.82	38.01	38.56	2,593,936
10 Jan 11	37.89000 +0.08	37.99	36.87	37.70	1,448,064
07 Jan 11	37.81000 -1.45	38.98	37.63	38.95	1,348,101
06 Jan 11	39.26000 -0.45	40.33	39.03	39.90	1,089,658
05 Jan 11	39.71000 -0.32	40.11	39.43	39.98	869,602
04 Jan 11	40.03000 -0.27	40.72	39.65	40.43	1,098,212
31 Dec 10	40.30000 +0.18	40.61	39.95	40.00	382,145
30 Dec 10	40.12000 -0.23	40.95	39.92	40.38	558,090
29 Dec 10	40.35000 +0.19	40.40	39.42	39.50	504,627
24 Dec 10	40.16000 +0.13	40.35	39.95	40.19	75,556
23 Dec 10	40.03000 -0.17	40.34	39.47	40.34	573,587
22 Dec 10	40.20000 -0.03	40.41	39.97	40.20	523,897
21 Dec 10	40.23000 +0.23	40.41	39.82	40.33	970,601
20 Dec 10	40.00000 +0.06	40.41	39.77	40.00	1,039,990
17 Dec 10	39.94000 +1.03	40.06	39.02	39.26	3,100,197
16 Dec 10	38.91000 +0.66	39.08	38.26	38.49	1,437,689
15 Dec 10	38.25000 -0.36	39.14	38.00	38.35	1,576,028
14 Dec 10	38.61000 -0.54	39.98	38.36	39.98	1,239,664
13 Dec 10	39.15000 +0.50	40.03	38.93	39.00	1,877,584
10 Dec 10	38.65000 +0.85	38.92	37.87	37.87	856,183
09 Dec 10	37.80000 +0.55	37.93	37.41	37.71	1,025,424
08 Dec 10	37.25000 -1.15	38.34	37.00	38.19	1,257,269
07 Dec 10	38.40000 +0.12	38.91	38.32	38.39	1,287,416
06 Dec 10	38.28000 +0.68	38.28	37.60	37.70	1,417,098
03 Dec 10	37.60000 -0.30	38.11	37.34	38.11	902,510
02 Dec 10	37.90000 -0.16	38.35	37.77	37.89	1,316,791
01 Dec 10	38.06000 +0.90	38.18	37.68	37.70	1,308,805
30 Nov 10	37.16000 -0.37	37.89	37.15	37.80	1,427,821
29 Nov 10	37.53000 -0.01	37.82	36.74	37.50	1,115,005
26 Nov 10	37.54000 -0.64	37.94	37.49	37.50	745,687
25 Nov 10	38.18000 +0.60	38.24	37.70	37.80	510,846
24 Nov 10	37.58000 +1.58	37.70	36.51	36.63	2,020,986
23 Nov 10	36.00000 +0.08	36.01	35.39	35.62	957,196
22 Nov 10	35.92000 -0.10	36.15	35.35	36.15	914,782
19 Nov 10	36.02000 +0.29	36.22	34.87	35.68	1,504,354
18 Nov 10	35.73000 +0.83	35.88	35.10	35.10	1,033,909
17 Nov 10	34.90000 +0.60	35.02	34.05	34.06	935,068
16 Nov 10	34.30000 -1.63	35.45	33.49	35.32	2,345,394
15 Nov 10	35.93000 -0.35	36.59	35.73	36.28	1,186,929
12 Nov 10	36.28000 -1.28	37.43	35.80	37.27	1,744,061
11 Nov 10	37.56000 +1.18	37.57	36.40	36.57	1,018,784
10 Nov 10	36.38000 -0.75	37.30	35.95	37.29	2,118,320
09 Nov 10	37.13000 +1.15	38.57	36.50	36.50	4,198,026
08 Nov 10	35.98000 +2.82	36.03	33.34	33.44	3,728,198
05 Nov 10	33.16000 +0.30	33.70	32.98	33.10	1,032,456
04 Nov 10	32.86000 +1.17	33.09	32.13	32.40	1,195,344
03 Nov 10	31.69000 -0.20	32.30	31.29	32.13	1,574,013
02 Nov 10	31.89000 -0.23	32.40	31.60	32.15	734,016
01 Nov 10	32.12000 +0.57	32.48	31.60	31.60	1,072,822
29 Oct 10	31.55000 +0.33	31.80	31.01	31.01	756,090
28 Oct 10	31.22000 -0.06	31.85	30.91	31.60	630,162
27 Oct 10	31.28000 -0.48	31.79	30.89	31.79	700,050
26 Oct 10	31.76000 +0.18	31.77	31.22	31.50	841,044
25 Oct 10	31.58000 +1.18	31.93	30.54	30.71	1,502,348
22 Oct 10	30.40000 +0.14	30.56	30.10	30.30	626,236
21 Oct 10	30.26000 -0.45	31.00	30.25	31.00	699,817
20 Oct 10	30.71000 +0.27	30.90	30.21	30.41	709,896
19 Oct 10	30.44000 -0.90	31.25	30.26	31.20	1,105,656
18 Oct 10	31.34000 +0.42	31.35	30.87	31.00	756,191
15 Oct 10	30.92000 +0.26	30.99	30.53	30.75	609,475
14 Oct 10	30.66000 -0.07	31.00	30.50	30.58	1,003,971
13 Oct 10	30.73000 +0.42	30.74	30.40	30.40	2,535,463
12 Oct 10	30.31000 +0.10	30.39	29.79	30.30	983,489
08 Oct 10	30.21000 +0.96	30.37	29.17	29.29	1,176,303
07 Oct 10	29.25000 +0.58	29.26	28.30	28.51	1,059,813
06 Oct 10	28.67000 +0.06	29.05	28.54	28.83	1,379,515
05 Oct 10	28.61000 +0.36	28.74	28.22	28.25	899,813
04 Oct 10	28.25000 -0.27	28.64	28.05	28.61	670,918
01 Oct 10	28.52000 -0.08	28.96	28.52	28.65	797,103
30 Sep 10	28.60000 +0.06	28.60	27.87	28.55	1,232,209
29 Sep 10	28.54000 +0.11	28.72	28.07	28.10	683,534
28 Sep 10	28.43000 +0.29	28.48	27.86	28.14	849,320
27 Sep 10	28.14000 -0.04	28.36	27.88	28.20	871,617
24 Sep 10	28.18000 +0.86	28.26	27.37	27.49	1,253,016
23 Sep 10	27.32000 +0.03	27.53	27.06	27.24	679,102
22 Sep 10	27.29000 +0.16	27.46	27.14	27.25	920,593
21 Sep 10	27.13000 -0.04	27.46	27.04	27.42	868,241
20 Sep 10	27.17000 +0.25	27.38	26.80	26.81	800,723
17 Sep 10	26.92000 -0.08	27.23	26.61	27.23	2,631,041
16 Sep 10	27.00000 -0.15	27.22	26.85	27.05	860,828
15 Sep 10	27.15000 -0.10	27.36	26.99	27.06	642,238
14 Sep 10	27.25000 -0.19	27.50	27.08	27.50	799,508
13 Sep 10	27.44000 +0.37	27.65	27.16	27.30	627,439
10 Sep 10	27.07000 +0.54	27.13	26.44	26.44	825,521
09 Sep 10	26.53000 -0.22	27.08	26.25	27.00	575,163
08 Sep 10	26.75000 +0.02	27.20	26.75	26.90	927,071
07 Sep 10	26.73000 -0.23	27.06	26.50	27.06	653,022
03 Sep 10	26.96000 +0.07	27.10	26.83	27.05	1,277,294
02 Sep 10	26.89000 +0.56	26.89	26.34	26.48	878,739
01 Sep 10	26.33000 +0.31	26.43	26.07	26.13	1,389,812
31 Aug 10	26.02000 +0.04	26.13	25.77	26.00	1,011,133
30 Aug 10	25.98000 +0.01	26.16	25.86	26.15	900,000
27 Aug 10	25.97000 +0.30	26.02	25.48	25.83	1,436,943
26 Aug 10	25.67000 -0.19	26.18	25.41	26.12	951,761
25 Aug 10	25.86000 -0.13	25.96	25.45	25.53	1,550,674
24 Aug 10	25.99000 -1.01	26.95	25.89	26.76	1,102,159
23 Aug 10	27.00000 +0.32	27.34	26.78	26.99	1,052,719
20 Aug 10	26.68000 -0.01	26.77	26.40	26.70	1,022,720
19 Aug 10	26.69000 -0.28	26.99	26.37	26.86	1,277,708
18 Aug 10	26.97000 +0.46	27.16	26.28	26.62	829,552
17 Aug 10	26.51000 +0.58	26.84	25.85	26.30	1,239,109
16 Aug 10	25.93000 +0.07	26.04	25.40	25.40	746,139
13 Aug 10	25.86000 -0.16	26.04	25.50	25.53	1,094,517
12 Aug 10	26.02000 -0.13	26.37	25.50	25.51	1,241,662
11 Aug 10	26.15000 -0.68	26.46	25.97	26.30	721,239
10 Aug 10	26.83000 -0.40	27.16	26.54	27.14	714,616
09 Aug 10	27.23000 +0.07	27.38	27.04	27.31	429,998
06 Aug 10	27.16000 +0.19	27.31	26.82	26.84	1,065,184
05 Aug 10	26.97000 +0.18	27.10	26.76	26.91	1,271,686
04 Aug 10	26.79000 +0.10	27.10	26.60	27.10	716,759
03 Aug 10	26.69000 +0.51	27.00	26.63	26.70	888,962
30 Jul 10	26.18000 -0.08	26.35	25.88	26.23	1,431,869
29 Jul 10	26.26000 +0.01	26.57	26.06	26.53	897,342
28 Jul 10	26.25000 -0.72	26.56	26.03	26.42	1,060,420
27 Jul 10	26.97000 +1.20	26.97	26.15	26.17	2,295,977
26 Jul 10	25.77000 +0.25	25.85	25.45	25.66	945,550
23 Jul 10	25.52000 -0.03	25.74	25.25	25.70	774,821
22 Jul 10	25.55000 +0.55	25.55	25.01	25.01	1,344,117
21 Jul 10	25.00000 -0.37	25.60	24.87	25.60	803,020
20 Jul 10	25.37000 +0.15	25.72	24.96	25.00	698,649
19 Jul 10	25.22000 -0.10	25.62	25.06	25.35	594,296
16 Jul 10	25.32000 -0.47	25.98	25.14	25.89	894,785
15 Jul 10	25.79000 +0.89	25.87	24.73	25.04	1,557,066
14 Jul 10	24.90000 -0.56	25.57	24.84	25.54	1,053,540
13 Jul 10	25.46000 +0.70	25.60	24.88	25.31	1,624,976
12 Jul 10	24.76000 +1.16	24.79	23.79	23.80	1,206,916
09 Jul 10	23.60000 +0.01	23.61	23.06	23.36	951,998
08 Jul 10	23.59000 -0.01	23.80	23.06	23.75	708,220
07 Jul 10	23.60000 +0.98	23.60	22.62	22.65	831,602
06 Jul 10	22.62000 +0.81	22.68	22.14	22.14	3,688,082
05 Jul 10	21.81000 -0.54	22.20	21.64	22.20	159,531
02 Jul 10	22.35000 -0.29	22.97	22.14	22.69	587,040
30 Jun 10	22.64000 -0.19	23.05	22.63	22.67	771,117
29 Jun 10	22.83000 -0.70	23.47	22.78	23.47	1,162,871
28 Jun 10	23.53000 +0.03	24.00	23.53	23.80	886,520
25 Jun 10	23.50000 +0.32	23.71	23.07	23.50	816,474
24 Jun 10	23.18000 -0.65	23.88	23.03	23.59	657,657
23 Jun 10	23.83000 +0.27	23.91	23.27	23.27	691,836
22 Jun 10	23.56000 -0.45	23.96	23.55	23.96	465,571
21 Jun 10	24.01000 -0.25	24.60	23.87	24.31	524,438
18 Jun 10	24.26000 +0.20	24.48	24.09	24.09	2,493,446
17 Jun 10	24.06000 -0.29	24.35	23.91	24.35	413,367
16 Jun 10	24.35000 -0.07	24.70	24.25	24.50	786,350
15 Jun 10	24.42000 +0.61	24.44	23.81	23.81	746,021
14 Jun 10	23.81000 +0.03	24.17	23.78	24.10	663,462
11 Jun 10	23.78000 +0.13	23.93	23.50	23.55	760,204
10 Jun 10	23.65000 +0.36	23.88	23.31	23.31	818,208
09 Jun 10	23.29000 -0.58	24.23	23.26	24.23	933,665
08 Jun 10	23.87000 -0.05	24.49	23.52	23.93	1,200,082
07 Jun 10	23.92000 -0.50	24.59	23.87	24.25	803,396
04 Jun 10	24.42000 -0.57	25.08	24.26	24.70	874,332
03 Jun 10	24.99000 -0.09	25.20	24.55	25.17	842,532
02 Jun 10	25.08000 +0.49	25.08	24.47	24.48	851,246
01 Jun 10	24.59000 -1.16	25.62	24.54	25.55	972,676
31 May 10	25.75000 +0.07	25.75	25.57	25.73	281,724
28 May 10	25.68000 -0.09	25.99	25.45	25.80	1,330,054
27 May 10	25.77000 +0.32	25.95	25.50	25.69	1,524,163
26 May 10	25.45000 -0.35	25.98	25.44	25.85	841,234
25 May 10	25.80000 +0.36	25.85	24.51	24.51	1,625,799
21 May 10	25.44000 +0.25	25.59	24.50	24.52	1,102,671
20 May 10	25.19000 -0.38	25.34	24.55	25.00	1,457,475
19 May 10	25.57000 -0.30	25.91	25.32	25.83	1,541,898
18 May 10	25.87000 +0.23	26.07	25.76	25.95	960,001
17 May 10	25.64000 -0.26	25.96	25.32	25.91	991,334
14 May 10	25.90000 -0.10	25.90	25.28	25.75	870,033
13 May 10	26.00000 +0.26	26.00	25.62	25.78	875,069
12 May 10	25.74000 +0.57	25.88	25.25	25.25	1,262,716
11 May 10	25.17000 +0.26	25.34	24.63	24.75	1,498,343
10 May 10	24.91000 +0.31	25.18	24.63	25.15	1,168,878
07 May 10	24.60000 -0.20	24.83	24.28	24.50	1,428,047
06 May 10	24.80000 -0.30	25.30	24.03	24.94	1,517,276
05 May 10	25.10000 +0.07	25.43	24.43	24.94	1,315,345
04 May 10	25.03000 +0.25	25.06	24.51	24.91	1,211,509
03 May 10	24.78000 -0.26	25.25	24.76	25.16	1,652,352
30 Apr 10	25.04000 +0.27	25.54	24.69	24.70	3,096,976
29 Apr 10	24.77000 -0.27	25.05	24.36	24.86	1,773,201
28 Apr 10	25.04000 -0.60	25.65	24.85	25.65	1,291,201
27 Apr 10	25.64000 +0.12	25.89	25.38	25.48	1,216,456
26 Apr 10	25.52000 +0.00	25.71	25.29	25.45	1,238,300
23 Apr 10	25.52000 -0.25	25.80	25.46	25.80	985,054
22 Apr 10	25.77000 -0.27	25.81	25.47	25.63	1,046,693
21 Apr 10	26.04000 +0.01	26.14	25.69	25.93	1,010,588
20 Apr 10	26.03000 -0.34	26.38	25.98	26.38	2,117,507
19 Apr 10	26.37000 -0.06	26.37	25.89	26.26	916,536
16 Apr 10	26.43000 -0.30	26.72	26.08	26.72	1,032,627
15 Apr 10	26.73000 -0.22	27.00	26.66	27.00	837,505
14 Apr 10	26.95000 -0.31	27.18	26.80	27.00	1,291,057
13 Apr 10	27.26000 -0.11	27.26	26.94	27.20	2,296,601
12 Apr 10	27.37000 -0.26	27.64	27.20	27.60	1,099,931
09 Apr 10	27.63000 +0.53	27.72	27.11	27.13	845,766
08 Apr 10	27.10000 +0.04	27.16	26.73	26.92	1,038,794
07 Apr 10	27.06000 -0.07	27.20	26.76	26.83	1,166,331
06 Apr 10	27.13000 -0.04	27.32	26.86	26.92	1,444,075
05 Apr 10	27.17000 +0.27	27.17	26.44	26.79	1,469,408
01 Apr 10	26.90000 -0.91	27.95	26.79	27.90	1,662,262
31 Mar 10	27.81000 -0.19	28.08	27.67	27.89	1,225,913
30 Mar 10	28.00000 +0.06	28.13	27.76	28.00	666,580
29 Mar 10	27.94000 +0.55	27.97	27.41	27.68	734,208
26 Mar 10	27.39000 +0.11	27.76	27.23	27.33	1,017,470
25 Mar 10	27.28000 -0.32	27.97	27.26	27.70	860,795
24 Mar 10	27.60000 -0.46	28.03	27.52	27.89	861,081
23 Mar 10	28.06000 +0.04	28.18	27.86	28.10	752,591
22 Mar 10	28.02000 -0.04	28.15	27.61	27.80	608,935
19 Mar 10	28.06000 -0.42	28.54	27.86	28.48	2,584,996
18 Mar 10	28.48000 -0.48	29.10	28.30	28.97	644,202
17 Mar 10	28.96000 +0.47	29.17	28.58	28.65	1,266,886
16 Mar 10	28.49000 +0.13	28.51	28.20	28.36	1,157,180
15 Mar 10	28.36000 -0.52	28.73	28.02	28.73	754,461
12 Mar 10	28.88000 +0.09	28.90	28.49	28.89	1,019,007
11 Mar 10	28.79000 +0.10	28.81	28.51	28.51	1,437,004
10 Mar 10	28.69000 +0.48	28.70	28.21	28.21	1,319,205
09 Mar 10	28.21000 +0.01	28.52	28.21	28.25	958,489
08 Mar 10	28.20000 +0.05	28.44	28.13	28.41	829,909
05 Mar 10	28.15000 +0.24	28.34	28.08	28.14	1,222,892
04 Mar 10	27.91000 -0.19	28.27	27.85	28.20	1,550,062
03 Mar 10	28.10000 -0.66	28.66	27.61	28.59	3,234,085
02 Mar 10	28.76000 -0.29	28.91	28.63	28.71	1,067,174
01 Mar 10	29.05000 +0.15	29.18	28.56	28.68	1,529,309
26 Feb 10	28.90000 -0.52	29.38	28.75	29.20	870,751
25 Feb 10	29.42000 -0.35	29.63	28.20	29.13	1,196,256
24 Feb 10	29.77000 +0.11	30.16	29.52	29.65	654,582
23 Feb 10	29.66000 -0.80	30.80	29.56	30.40	1,201,981
22 Feb 10	30.46000 +0.10	30.82	30.38	30.70	1,010,574
19 Feb 10	30.36000 +0.41	30.86	30.14	30.19	917,752
18 Feb 10	29.95000 +0.33	30.03	29.58	29.72	1,129,602
17 Feb 10	29.62000 +0.23	29.77	29.21	29.57	842,363
16 Feb 10	29.39000 +0.32	29.48	29.01	29.42	709,176
12 Feb 10	29.07000 -0.36	29.35	28.65	29.34	961,447
11 Feb 10	29.43000 +0.76	29.43	28.54	28.76	991,317
10 Feb 10	28.67000 -0.14	29.10	28.61	28.89	1,010,773
09 Feb 10	28.81000 +1.01	28.97	27.85	27.85	1,138,990
08 Feb 10	27.80000 -0.40	28.30	27.62	28.20	1,212,843
05 Feb 10	28.20000 +0.31	28.27	27.11	27.51	1,613,730
04 Feb 10	27.89000 -1.17	28.75	27.80	28.75	1,394,377
03 Feb 10	29.06000 -0.84	30.00	29.04	29.95	1,147,014
02 Feb 10	29.90000 +0.22	30.04	29.54	30.03	1,214,634
01 Feb 10	29.68000 +0.78	29.68	29.11	29.63	897,924
29 Jan 10	28.90000 -1.06	30.80	28.75	30.06	1,805,329
28 Jan 10	29.96000 +0.00	30.18	29.28	29.66	936,211
27 Jan 10	29.96000 -0.19	30.70	29.64	29.96	1,177,977
26 Jan 10	30.15000 -0.15	30.56	29.73	30.43	1,008,659
25 Jan 10	30.30000 +0.19	30.79	30.11	30.45	702,219
22 Jan 10	30.11000 -0.49	30.59	29.86	30.04	1,093,625
21 Jan 10	30.60000 -0.85	31.46	30.51	30.92	859,300
20 Jan 10	31.45000 -0.40	31.85	31.21	31.85	1,064,512
19 Jan 10	31.85000 +0.11	31.95	31.41	31.95	985,694
18 Jan 10	31.74000 +0.69	31.75	31.25	31.27	278,644
15 Jan 10	31.05000 -0.86	32.09	31.05	32.00	1,145,786
14 Jan 10	31.91000 -0.02	32.32	31.76	32.32	1,170,911
13 Jan 10	31.93000 -0.66	32.55	31.54	32.29	1,669,729
12 Jan 10	32.59000 -0.36	32.95	32.26	32.86	686,022
11 Jan 10	32.95000 -0.30	33.76	32.73	33.76	822,256
08 Jan 10	33.25000 +0.03	33.35	32.63	33.18	949,278
07 Jan 10	33.22000 -0.62	33.98	32.51	33.92	1,127,913
06 Jan 10	33.84000 -0.14	34.26	33.65	34.08	1,131,613
05 Jan 10	33.98000 -0.72	35.00	33.96	34.80	926,660
04 Jan 10	34.70000 +0.77	34.95	34.25	34.32	518,208
31 Dec 09	33.93000 +0.03	34.27	33.81	34.15	327,655
30 Dec 09	33.90000 +0.06	34.14	33.67	33.69	327,891
29 Dec 09	33.84000 +0.00	34.39	33.76	34.39	370,278

Cameco Corporation

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	113.15000 -0.73	114.41	111.50	111.94	1,201,489
19 Oct 26	113.88000 -1.42	116.24	113.64	115.44	985,565
16 Oct 26	115.30000 -2.82	118.88	113.92	118.88	1,224,205
15 Oct 26	118.12000 +2.13	118.75	111.58	113.45	1,525,621
14 Oct 26	115.99000 -6.58	121.29	115.79	121.09	1,536,979
13 Oct 26	122.57000 -3.04	123.75	121.35	122.88	941,287
09 Oct 26	125.61000 +1.68	126.60	123.49	125.66	665,002
08 Oct 26	123.93000 -3.03	126.75	122.10	125.81	1,092,085
07 Oct 26	126.96000 -5.31	129.79	126.68	129.55	1,132,830
06 Oct 26	132.27000 +7.46	134.43	127.24	127.36	1,338,276
05 Oct 26	124.81000 +3.41	126.24	121.63	122.25	1,237,184
02 Oct 26	121.40000 -0.44	124.01	120.97	123.33	990,285
01 Oct 26	121.84000 -1.54	123.95	119.51	123.61	1,012,955
30 Sep 26	123.38000 +0.09	127.50	122.95	124.15	834,895
29 Sep 26	123.29000 -0.16	125.50	122.14	124.61	676,410
28 Sep 26	123.45000 -1.06	124.28	121.39	123.00	760,827
25 Sep 26	124.51000 -0.18	126.31	124.16	125.30	693,295
24 Sep 26	124.69000 -3.35	127.90	124.52	126.50	1,456,700
23 Sep 26	128.03999 -5.23	132.13	128.00	132.13	1,084,500
22 Sep 26	133.27000 +2.28	134.11	129.70	132.44	977,700
21 Sep 26	130.99001 +2.89	132.83	128.50	130.57	958,561
18 Sep 26	128.10001 -1.72	134.38	126.90	132.35	3,403,508
17 Sep 26	129.82001 +2.62	130.25	127.97	128.00	721,802
16 Sep 26	127.20000 +0.21	129.50	125.59	129.29	765,653
15 Sep 26	126.99000 -2.74	131.52	126.63	130.12	657,437
14 Sep 26	129.73000 -4.28	131.28	128.15	130.18	1,104,400
11 Sep 26	134.00999 -0.81	136.32	133.60	135.58	826,186
10 Sep 26	134.82001 -3.98	137.57	134.50	135.79	558,883
09 Sep 26	138.80000 -1.96	140.75	137.26	139.88	716,950
08 Sep 26	140.75999 +1.32	143.45	139.95	141.39	780,366
04 Sep 26	139.44000 +0.79	140.51	137.90	137.90	421,700
03 Sep 26	138.64999 +5.19	139.94	136.28	136.28	876,600
02 Sep 26	133.46001 -0.33	136.29	131.74	133.20	620,300
01 Sep 26	133.78999 -3.03	135.25	131.52	133.23	487,700
31 Aug 26	136.82001 -2.29	138.66	135.13	138.33	1,288,000
28 Aug 26	139.11000 -8.22	147.47	138.48	146.93	1,128,200
27 Aug 26	147.33000 -1.73	150.84	145.72	150.56	693,400
26 Aug 26	149.06000 +1.24	154.65	148.46	148.70	981,217
25 Aug 26	147.82001 +6.22	149.07	142.68	142.92	946,897
24 Aug 26	141.60001 +0.41	143.48	138.91	141.26	741,615
21 Aug 26	141.19000 +9.42	141.49	134.05	134.06	1,054,508
20 Aug 26	131.77000 -3.48	133.68	129.75	133.67	993,430
19 Aug 26	135.25000 +1.81	136.70	133.76	135.33	617,986
18 Aug 26	133.44000 -3.25	134.93	130.40	134.48	631,243
17 Aug 26	136.69000 +1.13	139.55	134.50	135.94	1,133,481
14 Aug 26	135.56000 -0.54	138.20	135.00	135.00	557,542
13 Aug 26	136.10001 -1.99	139.29	135.94	137.63	931,130
12 Aug 26	138.09000 +0.58	139.30	136.00	138.79	675,124
11 Aug 26	137.50999 +1.85	138.75	136.42	137.30	607,303
10 Aug 26	135.66000 -0.20	138.15	134.84	137.03	753,808
07 Aug 26	135.86000 +4.50	136.59	132.28	134.27	831,393
06 Aug 26	131.36000 -0.84	135.12	130.40	131.66	888,650
05 Aug 26	132.20000 +1.22	134.40	131.63	133.10	930,612
04 Aug 26	130.98000 +10.00	133.42	127.85	128.08	1,789,279
31 Jul 26	120.98000 -2.58	128.04	117.95	128.00	1,842,342
30 Jul 26	123.56000 +4.73	123.79	120.99	121.43	938,787
29 Jul 26	118.83000 -3.84	122.56	117.75	122.56	1,032,305
28 Jul 26	122.67000 -3.38	124.00	119.18	124.00	1,095,168
27 Jul 26	126.05000 +2.18	129.44	123.88	127.99	986,985
24 Jul 26	123.87000 -2.00	126.11	121.68	126.07	999,617
23 Jul 26	125.87000 -1.44	127.36	124.11	124.79	1,022,441
22 Jul 26	127.31000 +2.22	129.65	126.49	126.49	1,570,370
21 Jul 26	125.09000 +5.86	125.41	121.06	122.27	1,526,565
20 Jul 26	119.23000 -0.70	120.41	118.62	120.17	1,193,889
17 Jul 26	119.93000 -2.78	121.55	116.44	119.50	1,025,041
16 Jul 26	122.71000 -4.98	125.52	121.46	125.51	1,585,294
15 Jul 26	127.69000 -1.18	130.90	125.54	129.98	800,496
14 Jul 26	128.87000 +1.20	130.80	128.26	129.01	880,655
13 Jul 26	127.67000 -8.30	134.00	126.27	133.21	1,707,389
10 Jul 26	135.97000 +0.18	138.08	134.69	136.36	585,484
09 Jul 26	135.78999 +1.53	137.02	134.75	135.25	1,096,509
08 Jul 26	134.25999 -0.17	134.43	129.93	132.35	1,281,605
07 Jul 26	134.42999 -4.06	136.48	132.00	135.57	1,101,174
06 Jul 26	138.49001 -1.10	142.48	138.42	139.22	762,025
03 Jul 26	139.59000 +2.71	140.30	137.71	137.72	498,226
02 Jul 26	136.88000 -7.68	144.20	134.44	140.76	1,411,700
30 Jun 26	144.56000 -2.36	146.54	142.00	146.05	1,132,154
29 Jun 26	146.92000 -1.05	149.00	144.00	148.93	1,694,444
26 Jun 26	147.97000 +1.13	151.29	144.50	145.00	789,703
25 Jun 26	146.84000 -4.89	153.77	145.17	152.18	858,364
24 Jun 26	151.73000 -2.95	154.53	148.83	153.00	888,613
23 Jun 26	154.67999 +2.94	158.19	147.00	147.93	1,032,580
22 Jun 26	151.74001 +0.67	153.72	148.50	151.08	676,650
19 Jun 26	151.07001 +0.61	151.81	148.00	149.93	1,472,336
18 Jun 26	150.46001 +1.16	154.60	149.55	151.28	758,173
17 Jun 26	149.30000 -1.74	153.48	149.02	151.13	799,301
16 Jun 26	151.03999 +1.26	154.50	148.17	150.26	731,818
15 Jun 26	149.78000 +8.75	150.79	145.94	145.96	830,300
12 Jun 26	141.03000 +2.99	142.38	139.00	139.83	812,385
11 Jun 26	138.03999 +5.60	139.07	132.49	133.63	1,186,336
10 Jun 26	132.44000 -10.07	141.25	130.80	139.05	1,274,955
09 Jun 26	142.50999 -4.40	148.75	137.85	148.38	1,265,574
08 Jun 26	146.91000 +2.82	149.34	146.05	148.96	650,214
05 Jun 26	144.09000 -14.35	156.51	142.90	156.46	1,164,226
04 Jun 26	158.44000 -1.08	159.70	156.30	158.28	696,423
03 Jun 26	159.52000 -7.34	167.29	156.40	165.63	1,057,186
02 Jun 26	166.86000 +11.02	169.09	155.36	155.50	1,473,753
01 Jun 26	155.84000 +0.93	158.18	150.95	153.02	863,099
29 May 26	154.91000 +2.25	157.08	149.97	153.51	2,124,079
28 May 26	152.66000 +3.96	153.38	146.22	147.12	1,199,900
27 May 26	148.70000 -0.77	151.00	146.48	148.93	666,473
26 May 26	149.47000 +1.70	150.39	145.61	148.31	691,656
25 May 26	147.77000 +3.14	148.30	145.80	146.17	209,294
22 May 26	144.63000 -0.50	146.60	143.19	146.41	495,099
21 May 26	145.13000 +2.24	147.27	141.40	143.14	759,467
20 May 26	142.89000 +0.64	145.82	142.01	145.05	849,665
19 May 26	142.25000 -5.74	144.09	140.32	142.92	1,067,247
15 May 26	147.99001 -6.30	151.28	147.64	151.00	838,634
14 May 26	154.28999 -3.99	158.42	151.18	158.34	766,582
13 May 26	158.28000 -1.80	159.86	153.53	159.07	813,144
12 May 26	160.08000 -4.46	162.23	154.14	162.23	1,249,609
11 May 26	164.53999 +4.56	166.14	155.01	156.37	831,373
08 May 26	159.98000 -2.18	165.00	158.96	165.00	725,752
07 May 26	162.16000 -6.59	169.00	160.94	168.08	1,172,155
06 May 26	168.75000 +12.51	169.79	158.59	160.99	1,256,635
05 May 26	156.24001 -4.98	169.79	154.50	165.30	1,189,670
04 May 26	161.22000 -2.44	166.57	160.80	164.13	813,237
01 May 26	163.66000 -3.32	166.09	160.08	165.46	560,666
30 Apr 26	166.98000 +10.65	167.27	158.38	158.59	957,371
29 Apr 26	156.33000 -2.86	160.19	153.30	160.12	613,410
28 Apr 26	159.19000 -8.71	166.50	157.94	164.32	936,711
27 Apr 26	167.89999 +0.88	169.52	163.96	165.20	549,591
24 Apr 26	167.02000 -2.45	171.81	166.69	171.62	625,594
23 Apr 26	169.47000 -3.41	179.25	166.95	176.54	800,322
22 Apr 26	172.88000 +13.45	173.05	161.75	162.71	1,186,237
21 Apr 26	159.42999 -9.28	169.75	159.22	169.09	1,120,353
20 Apr 26	168.71001 +3.47	168.76	161.15	164.69	699,202
17 Apr 26	165.24001 +0.28	168.80	160.90	166.69	1,075,782
16 Apr 26	164.96001 +1.20	168.28	163.95	166.62	994,159
15 Apr 26	163.75999 +3.89	166.71	158.60	160.36	923,930
14 Apr 26	159.87000 -0.93	163.96	157.92	163.96	943,445
13 Apr 26	160.80000 +0.07	160.96	157.20	159.45	739,391
10 Apr 26	160.73000 +1.11	164.50	160.35	161.57	599,392
09 Apr 26	159.62000 -0.90	161.20	155.84	159.51	815,938
08 Apr 26	160.52000 +7.45	165.86	159.33	161.50	1,205,188
07 Apr 26	153.07001 -0.68	154.50	150.04	153.00	629,301
06 Apr 26	153.75000 -2.75	158.98	152.26	155.96	496,068
02 Apr 26	156.50000 +2.08	156.98	147.75	148.36	660,494
01 Apr 26	154.42000 +3.14	159.11	154.00	154.52	701,492
31 Mar 26	151.28000 +8.13	152.13	145.26	146.00	1,049,286
30 Mar 26	143.14999 -1.16	147.86	141.12	144.87	596,823
27 Mar 26	144.31000 -0.68	146.63	140.61	141.94	637,297
26 Mar 26	144.99001 -5.62	150.20	144.50	148.57	556,514
25 Mar 26	150.61000 +1.99	154.47	150.19	153.00	575,178
24 Mar 26	148.62000 +3.62	149.06	141.90	143.44	518,549
23 Mar 26	145.00000 +4.86	146.34	139.64	139.64	763,712
20 Mar 26	140.14000 -6.27	146.42	137.41	146.42	3,214,529
19 Mar 26	146.41000 -3.82	147.25	139.79	144.00	871,007
18 Mar 26	150.23000 -2.52	152.52	149.20	152.07	685,517
17 Mar 26	152.75000 +1.86	156.10	150.01	150.01	698,978
16 Mar 26	150.89000 +2.70	152.94	147.42	149.06	973,300
13 Mar 26	148.19000 -8.96	159.37	143.72	157.50	1,448,317
12 Mar 26	157.14999 +0.41	159.16	151.05	158.75	1,213,092
11 Mar 26	156.74001 -6.37	163.05	155.42	162.00	1,185,912
10 Mar 26	163.11000 +5.36	165.96	157.75	157.85	1,039,666
09 Mar 26	157.75000 +8.73	158.10	144.00	145.00	1,254,610
06 Mar 26	149.02000 -7.16	156.13	147.63	152.33	1,241,500
05 Mar 26	156.17999 -7.84	162.75	152.27	160.00	1,093,400
04 Mar 26	164.02000 +3.00	165.50	157.21	162.93	1,018,800
03 Mar 26	161.02000 -10.89	163.32	154.71	161.50	1,444,600
02 Mar 26	171.91000 +10.53	172.25	160.01	162.99	1,094,800
27 Feb 26	161.38000 -0.26	162.40	158.25	159.23	1,173,300
26 Feb 26	161.64000 -2.13	163.50	157.17	162.67	1,045,800
25 Feb 26	163.77000 -2.14	170.01	163.43	168.16	705,500
24 Feb 26	165.91000 +3.30	167.41	158.65	163.07	730,900
23 Feb 26	162.61000 -3.25	167.58	160.71	167.43	575,000
20 Feb 26	165.86000 +2.75	168.60	161.49	163.34	910,500
19 Feb 26	163.11000 +3.59	163.87	156.70	157.93	818,600
18 Feb 26	159.52000 +5.46	161.50	155.70	156.72	883,400
17 Feb 26	154.06000 +0.12	155.74	147.60	150.96	905,600
13 Feb 26	153.94000 -4.49	156.80	149.50	155.00	1,120,900
12 Feb 26	158.42999 -3.27	163.71	157.61	161.69	966,700
11 Feb 26	161.70000 +1.65	165.25	156.76	163.59	1,006,700
10 Feb 26	160.05000 -3.54	163.51	159.34	163.51	925,500
09 Feb 26	163.59000 +8.41	163.87	155.03	155.39	911,500
06 Feb 26	155.17999 +5.53	155.62	151.19	152.99	1,075,100
05 Feb 26	149.64999 -7.17	156.50	149.30	151.98	1,368,400
04 Feb 26	156.82001 -15.16	171.74	150.70	171.73	1,657,100
03 Feb 26	171.98000 +7.67	174.72	167.50	171.65	1,300,100
02 Feb 26	164.31000 -4.10	172.00	163.22	165.68	1,124,400
30 Jan 26	168.41000 -11.83	176.00	165.55	173.21	2,297,300
29 Jan 26	180.24001 -1.42	182.72	170.72	182.72	1,640,400
28 Jan 26	181.66000 +10.66	181.86	171.28	173.43	1,506,000
27 Jan 26	171.00000 +4.72	172.98	164.62	166.36	945,522
26 Jan 26	166.28000 -3.61	175.90	165.02	172.63	1,077,629
23 Jan 26	169.89000 +2.02	170.60	166.01	169.72	938,300
22 Jan 26	167.87000 -1.36	174.25	166.43	172.45	935,200
21 Jan 26	169.23000 +8.90	169.36	161.61	165.00	1,517,700
20 Jan 26	160.33000 -2.85	163.44	158.49	160.04	1,115,700
19 Jan 26	163.17999 +1.12	164.22	159.00	160.29	306,200
16 Jan 26	162.06000 +5.21	164.68	157.86	158.19	1,480,400
15 Jan 26	156.85001 +3.04	158.80	152.95	154.38	638,000
14 Jan 26	153.81000 +2.69	155.19	148.75	151.03	857,400
13 Jan 26	151.12000 -1.19	154.58	150.51	154.25	755,000
12 Jan 26	152.31000 +2.67	154.15	149.00	151.01	2,043,000
09 Jan 26	149.64000 +3.07	158.85	147.64	152.01	1,102,800
08 Jan 26	146.57001 +2.68	147.24	142.55	144.47	1,300,800
07 Jan 26	143.89000 +2.88	144.29	139.40	141.26	1,244,500
06 Jan 26	141.00999 +3.18	141.94	136.57	139.67	1,195,200
05 Jan 26	137.83000 +2.47	139.07	133.00	137.93	1,403,100
02 Jan 26	135.36000 +9.68	135.91	127.32	127.32	1,039,455
31 Dec 25	125.68000 +0.53	127.00	124.74	124.93	560,858
30 Dec 25	125.15000 -2.03	128.40	124.97	127.33	1,049,470
29 Dec 25	127.18000 -0.30	130.69	125.40	125.51	1,277,892
24 Dec 25	127.48000 -0.45	128.72	126.85	127.94	251,883
23 Dec 25	127.93000 +1.77	130.38	125.89	126.34	721,232
22 Dec 25	126.16000 +1.94	130.38	125.00	127.00	776,512
19 Dec 25	124.22000 +3.48	126.29	121.40	122.60	2,750,519
18 Dec 25	120.74000 +3.71	121.89	118.41	118.67	912,323
17 Dec 25	117.03000 -2.70	121.50	116.27	119.87	928,161
16 Dec 25	119.73000 -3.87	123.39	119.30	122.28	1,243,046
15 Dec 25	123.60000 -2.37	128.65	123.28	127.23	1,176,021
12 Dec 25	125.97000 -5.84	131.94	122.50	131.76	2,365,053
11 Dec 25	131.81000 +2.47	133.00	127.18	128.20	928,504
10 Dec 25	129.34000 +0.02	129.43	123.33	128.79	1,041,214
09 Dec 25	129.32001 +3.31	129.99	124.23	124.80	1,129,056
08 Dec 25	126.01000 -0.21	128.27	125.30	126.41	672,256
05 Dec 25	126.22000 -5.09	131.25	125.46	130.95	779,437
04 Dec 25	131.31000 +6.49	131.83	124.80	125.51	1,276,722
03 Dec 25	124.82000 +1.42	125.60	120.60	123.45	567,458
02 Dec 25	123.40000 +0.87	126.43	122.58	123.47	1,113,733
01 Dec 25	122.53000 -1.42	124.02	120.79	122.12	500,160
28 Nov 25	123.95000 -0.77	124.92	123.01	124.50	1,059,432
27 Nov 25	124.72000 -0.01	125.40	124.14	125.31	184,518
26 Nov 25	124.73000 +1.55	125.82	123.62	125.40	807,176
25 Nov 25	123.18000 +5.57	123.62	116.36	118.91	1,176,922
24 Nov 25	117.61000 +5.66	117.76	111.90	112.50	1,991,027
21 Nov 25	111.95000 -3.69	115.59	109.89	115.32	1,579,599
20 Nov 25	115.64000 -5.61	126.26	115.22	122.82	1,239,766
19 Nov 25	121.25000 +4.77	123.73	117.13	117.41	1,231,550
18 Nov 25	116.48000 -0.15	117.78	114.03	114.12	1,050,273
17 Nov 25	116.63000 -2.26	119.08	115.06	116.45	919,459
14 Nov 25	118.89000 -1.66	121.11	115.24	116.28	1,215,115
13 Nov 25	120.55000 -9.13	129.15	120.31	129.14	1,379,945
12 Nov 25	129.67999 +0.08	131.74	127.02	131.19	806,984
11 Nov 25	129.60001 -2.53	130.71	126.93	130.13	1,246,234
10 Nov 25	132.13000 +2.70	135.88	131.35	135.07	1,446,002
07 Nov 25	129.42999 +1.96	129.63	121.76	124.43	1,556,650
06 Nov 25	127.47000 -6.98	134.00	126.35	133.64	1,427,285
05 Nov 25	134.45000 -2.21	138.20	131.63	134.40	1,003,991
04 Nov 25	136.66000 -5.11	139.00	134.77	137.00	953,446
03 Nov 25	141.77000 -1.57	145.74	141.10	145.00	968,933
31 Oct 25	143.34000 -3.15	148.95	141.30	148.12	1,194,627
30 Oct 25	146.49001 -2.31	150.00	145.15	148.00	1,249,589
29 Oct 25	148.80000 -0.18	152.85	144.71	144.80	1,367,387
28 Oct 25	148.98000 +27.72	153.59	137.09	140.00	3,181,171
27 Oct 25	121.26000 -2.13	124.27	118.01	122.83	894,512
24 Oct 25	123.39000 +2.73	124.99	121.11	121.81	835,593
23 Oct 25	120.66000 +3.81	121.78	116.85	117.91	988,286
22 Oct 25	116.85000 +0.86	118.33	113.05	115.10	1,256,675
21 Oct 25	115.99000 -4.54	117.40	113.08	117.03	1,001,092
20 Oct 25	120.53000 -0.78	123.07	119.13	122.85	971,320
17 Oct 25	121.31000 -6.74	125.82	119.54	123.00	1,372,982
16 Oct 25	128.05000 -3.28	134.70	127.13	132.34	1,220,459
15 Oct 25	131.33000 +0.38	137.30	126.89	135.00	1,571,677
14 Oct 25	130.95000 +9.60	134.70	122.70	123.05	1,773,326
10 Oct 25	121.35000 -0.34	128.08	121.00	122.74	1,429,560
09 Oct 25	121.69000 +1.36	122.73	120.29	121.73	1,182,515
08 Oct 25	120.33000 -0.40	123.31	118.81	121.88	1,012,821
07 Oct 25	120.73000 +1.71	124.12	117.89	120.33	1,273,616
06 Oct 25	119.02000 +1.52	123.75	118.80	120.50	1,170,448
03 Oct 25	117.50000 -0.04	119.98	116.61	118.21	1,123,384
02 Oct 25	117.54000 +1.13	119.64	115.58	117.57	634,609
01 Oct 25	116.41000 -0.39	117.65	114.80	115.21	730,580
30 Sep 25	116.80000 -0.79	117.68	114.83	116.67	1,104,880
29 Sep 25	117.59000 -1.63	121.78	116.87	121.34	947,517
26 Sep 25	119.22000 -0.22	122.58	118.30	119.44	1,015,549
25 Sep 25	119.44000 +4.00	120.53	110.35	111.83	1,575,289
24 Sep 25	115.44000 -4.81	123.50	115.32	121.64	1,648,442
23 Sep 25	120.25000 +1.02	122.27	117.98	119.57	1,625,644
22 Sep 25	119.23000 -0.12	120.00	114.56	120.00	1,693,729
19 Sep 25	119.35000 +5.40	119.35	113.88	115.72	3,878,423
18 Sep 25	113.95000 +1.24	114.90	112.36	114.02	937,093
17 Sep 25	112.71000 +2.37	113.30	110.57	111.67	1,056,757
16 Sep 25	110.34000 -8.53	118.45	109.66	118.30	2,053,957
15 Sep 25	118.87000 +10.73	119.00	108.25	108.65	1,591,923
12 Sep 25	108.14000 -2.39	110.49	107.35	109.56	922,577
11 Sep 25	110.53000 +0.31	112.58	109.22	110.28	986,845
10 Sep 25	110.22000 +2.98	112.86	108.07	108.07	1,456,084
09 Sep 25	107.24000 +0.58	109.81	106.53	107.93	1,412,864
08 Sep 25	106.66000 +1.53	106.85	103.67	106.16	930,881
05 Sep 25	105.13000 -0.39	107.25	103.08	106.54	1,142,016
04 Sep 25	105.52000 -0.97	107.69	104.82	106.63	869,558
03 Sep 25	106.49000 +2.54	107.10	104.07	105.35	974,774
02 Sep 25	103.95000 -2.29	104.32	101.31	103.35	1,283,569
29 Aug 25	106.24000 -1.90	114.25	104.77	111.70	2,236,983
28 Aug 25	108.14000 +4.34	109.16	103.99	103.99	1,268,273
27 Aug 25	103.80000 -2.03	105.85	103.78	105.85	805,593
26 Aug 25	105.83000 +1.89	106.94	103.40	103.56	1,675,954
25 Aug 25	103.94000 +0.33	105.05	103.01	103.95	963,717
22 Aug 25	103.61000 +4.33	104.51	101.28	102.05	1,450,880
21 Aug 25	99.28000 +1.52	99.40	97.92	98.50	847,094
20 Aug 25	97.76000 -4.61	100.71	95.60	100.50	1,531,598
19 Aug 25	102.37000 -3.74	106.22	101.69	106.10	1,272,441
18 Aug 25	106.11000 +1.67	106.24	103.29	104.12	955,391
15 Aug 25	104.44000 +0.01	104.45	101.23	103.80	921,900
14 Aug 25	104.43000 +0.35	106.43	103.87	104.44	1,167,306
13 Aug 25	104.08000 -3.96	108.72	101.31	107.75	1,725,237
12 Aug 25	108.04000 +0.99	108.50	106.14	106.70	1,130,154
11 Aug 25	107.05000 +1.05	107.71	103.00	105.27	906,966
08 Aug 25	106.00000 +0.99	108.24	105.32	105.50	1,567,456
07 Aug 25	105.01000 -0.23	105.55	103.28	105.51	1,067,324
06 Aug 25	105.24000 +2.46	106.50	102.77	103.69	1,347,795
05 Aug 25	102.78000 +2.15	105.50	101.64	104.00	1,655,085
01 Aug 25	100.63000 -3.40	101.47	97.68	100.27	1,792,393
31 Jul 25	104.03000 -3.52	110.85	102.21	110.77	3,232,649
30 Jul 25	107.55000 -0.90	109.16	106.15	107.48	1,273,761
29 Jul 25	108.45000 -0.25	110.42	107.70	110.12	1,235,978
28 Jul 25	108.70000 -0.40	109.45	107.00	109.10	809,617
25 Jul 25	109.10000 +0.08	109.54	106.47	108.94	984,349
24 Jul 25	109.02000 +1.43	109.18	107.44	107.86	1,029,769
23 Jul 25	107.59000 +1.59	108.82	105.74	106.27	1,185,519
22 Jul 25	106.00000 +0.48	106.64	103.18	104.73	1,531,372
21 Jul 25	105.52000 -2.82	108.76	104.36	108.42	1,247,420
18 Jul 25	108.34000 +1.22	109.84	106.08	107.10	1,193,919
17 Jul 25	107.12000 +2.87	107.90	103.90	104.57	1,370,838
16 Jul 25	104.25000 +0.26	105.38	102.02	104.48	1,003,376
15 Jul 25	103.99000 +1.08	104.83	100.94	104.49	1,372,657
14 Jul 25	102.91000 +3.43	103.30	98.62	99.28	1,170,666
11 Jul 25	99.48000 +2.69	99.62	96.35	96.63	946,315
10 Jul 25	96.79000 -1.16	98.36	94.96	98.00	1,198,460
09 Jul 25	97.95000 -0.52	99.26	96.83	98.05	1,210,287
08 Jul 25	98.47000 -4.22	102.50	96.28	102.50	1,620,265
07 Jul 25	102.69000 +3.12	102.76	97.89	98.62	979,400
04 Jul 25	99.57000 +0.36	99.57	98.52	98.99	219,614
03 Jul 25	99.21000 +1.81	99.66	96.72	97.99	781,531
02 Jul 25	97.40000 -3.73	98.63	96.48	98.00	1,371,440
30 Jun 25	101.13000 +0.72	101.65	99.19	101.65	945,494
27 Jun 25	100.41000 -1.09	102.98	99.35	101.29	1,389,489
26 Jun 25	101.50000 +3.50	102.19	98.06	99.24	1,324,127
25 Jun 25	98.00000 -1.30	99.89	97.60	98.87	987,538
24 Jun 25	99.30000 +3.55	99.86	95.94	96.23	1,122,914
23 Jun 25	95.75000 +1.90	96.90	93.40	93.77	992,594
20 Jun 25	93.85000 -0.48	96.00	93.06	96.00	2,082,048
19 Jun 25	94.33000 -1.10	95.16	93.06	95.16	316,321
18 Jun 25	95.43000 +0.92	96.15	94.25	94.50	1,262,400
17 Jun 25	94.51000 +0.34	94.80	93.02	94.44	938,650
16 Jun 25	94.17000 +3.64	96.64	92.56	93.22	1,775,743
13 Jun 25	90.53000 +0.54	90.67	88.33	89.04	1,133,241
12 Jun 25	89.99000 -0.66	91.52	89.43	89.43	937,986
11 Jun 25	90.65000 +3.33	92.10	87.75	88.21	1,414,548
10 Jun 25	87.32000 -4.28	91.43	85.70	90.99	1,955,098
09 Jun 25	91.60000 +8.86	93.22	86.51	86.81	2,826,386
06 Jun 25	82.74000 +0.67	82.90	81.10	82.41	1,023,629
05 Jun 25	82.07000 +0.06	82.43	80.69	81.79	808,346
04 Jun 25	82.01000 +0.15	82.10	80.80	81.66	928,254
03 Jun 25	81.86000 +2.10	83.10	80.86	83.10	1,095,029
02 Jun 25	79.76000 -0.58	81.15	79.72	80.66	718,321
30 May 25	80.34000 -1.34	81.26	79.34	80.70	2,233,533
29 May 25	81.68000 -1.91	84.36	80.80	84.22	1,441,690
28 May 25	83.59000 +0.03	84.61	83.13	83.43	1,899,617
27 May 25	83.56000 +0.51	85.69	82.47	83.30	1,752,053
26 May 25	83.05000 +2.50	83.59	81.61	81.61	581,323
23 May 25	80.55000 +7.35	80.64	76.19	77.50	2,894,501
22 May 25	73.20000 +0.86	73.88	71.76	72.18	1,065,864
21 May 25	72.34000 -0.56	73.79	72.00	72.12	822,588
20 May 25	72.90000 +1.18	73.24	71.68	72.00	715,431
16 May 25	71.72000 -0.29	72.17	70.83	71.73	981,424
15 May 25	72.01000 -2.47	74.05	71.43	74.00	1,332,913
14 May 25	74.48000 +2.07	74.73	72.40	72.62	1,226,221
13 May 25	72.41000 +0.87	73.28	71.45	71.64	769,844
12 May 25	71.54000 +0.84	73.60	71.01	73.24	1,443,761
09 May 25	70.70000 +2.16	70.97	67.96	69.10	1,102,034
08 May 25	68.54000 -0.25	70.75	68.44	69.82	1,278,866
07 May 25	68.79000 +2.50	69.01	66.08	66.15	1,249,010
06 May 25	66.29000 +2.18	66.80	62.69	62.80	1,209,809
05 May 25	64.11000 -0.78	64.66	63.26	64.50	613,731
02 May 25	64.89000 +1.89	65.83	63.99	64.08	977,808
01 May 25	63.00000 +0.77	64.22	61.91	62.89	978,073
30 Apr 25	62.23000 -0.61	62.58	60.66	62.04	995,497
29 Apr 25	62.84000 +0.22	63.65	62.15	62.69	637,266
28 Apr 25	62.62000 +1.61	62.85	60.70	61.00	693,294
25 Apr 25	61.01000 +0.19	61.22	59.98	60.06	516,642
24 Apr 25	60.82000 +2.55	60.97	58.43	58.61	916,010
23 Apr 25	58.27000 +2.73	59.14	57.25	57.46	1,065,510
22 Apr 25	55.54000 +0.73	56.25	55.24	55.52	819,541
21 Apr 25	54.81000 -2.19	57.20	53.89	56.84	862,053
17 Apr 25	57.00000 -0.25	57.83	56.59	57.26	802,142
16 Apr 25	57.25000 +0.24	58.34	56.30	56.35	975,906
15 Apr 25	57.01000 -0.29	58.23	56.95	57.82	790,221
14 Apr 25	57.30000 +0.57	58.31	56.31	58.11	819,395
11 Apr 25	56.73000 +2.62	57.50	53.88	53.92	1,091,029
10 Apr 25	54.11000 -2.42	55.87	52.91	54.67	1,386,278
09 Apr 25	56.53000 +4.29	57.88	51.05	51.05	1,881,498
08 Apr 25	52.24000 -0.70	55.13	51.35	54.75	1,454,608
07 Apr 25	52.94000 -0.89	55.58	49.75	51.28	1,994,233
04 Apr 25	53.83000 -3.82	56.83	51.84	55.88	1,897,200
03 Apr 25	57.65000 -3.19	58.68	56.85	57.23	1,379,405
02 Apr 25	60.84000 +1.01	61.01	58.91	58.97	736,320
01 Apr 25	59.83000 +0.59	60.51	58.30	60.16	823,556
31 Mar 25	59.24000 -0.66	59.51	58.15	58.26	1,189,283
28 Mar 25	59.90000 -1.14	61.84	59.60	60.59	914,229
27 Mar 25	61.04000 -0.73	61.98	60.48	61.69	690,366
26 Mar 25	61.77000 -1.74	63.58	61.41	63.20	805,762
25 Mar 25	63.51000 -2.00	65.52	63.03	64.93	897,771
24 Mar 25	65.51000 +1.60	66.14	64.54	65.17	889,487
21 Mar 25	63.91000 -0.26	64.63	63.19	64.12	1,918,382
20 Mar 25	64.17000 +0.90	65.74	62.96	63.25	1,612,389
19 Mar 25	63.27000 +1.64	63.42	62.13	62.40	807,667
18 Mar 25	61.63000 -0.26	62.00	60.60	61.70	942,350
17 Mar 25	61.89000 +0.93	62.36	60.74	60.74	985,445
14 Mar 25	60.96000 +0.67	61.99	60.72	61.23	1,024,863
13 Mar 25	60.29000 -0.94	61.99	59.80	61.00	1,020,970
12 Mar 25	61.23000 +1.08	63.11	60.78	62.81	1,514,603
11 Mar 25	60.15000 +1.44	61.16	58.10	58.74	2,578,464
10 Mar 25	58.71000 -1.46	59.75	57.85	58.94	1,090,770
07 Mar 25	60.17000 -0.13	60.85	58.64	60.00	884,178
06 Mar 25	60.30000 -1.34	61.94	59.81	60.30	929,998
05 Mar 25	61.64000 +1.04	61.89	60.26	61.18	1,030,490
04 Mar 25	60.60000 +0.95	61.88	57.04	57.81	1,445,647
03 Mar 25	59.65000 -4.05	64.51	59.17	64.42	1,400,187
28 Feb 25	63.70000 +0.90	63.73	61.23	61.86	2,283,317
27 Feb 25	62.80000 -1.37	66.50	62.39	65.80	1,256,116
26 Feb 25	64.17000 +1.81	65.21	63.25	64.09	1,332,355
25 Feb 25	62.36000 +0.60	62.71	61.29	61.85	1,086,870
24 Feb 25	61.76000 -0.11	62.75	60.37	62.05	1,123,462
21 Feb 25	61.87000 -4.05	65.87	61.30	65.87	1,915,242
20 Feb 25	65.92000 -0.27	69.27	65.37	69.00	1,309,691
19 Feb 25	66.19000 -1.81	67.50	65.37	66.38	1,274,438
18 Feb 25	68.00000 +1.12	68.16	65.49	67.22	1,063,604
14 Feb 25	66.88000 -2.77	69.91	66.20	69.90	1,372,635
13 Feb 25	69.65000 -1.24	71.15	69.07	70.50	1,137,737
12 Feb 25	70.89000 -0.33	72.87	70.20	70.40	710,552
11 Feb 25	71.22000 -0.83	72.37	70.90	71.80	1,554,320
10 Feb 25	72.05000 +0.75	73.38	71.72	72.30	1,029,280
07 Feb 25	71.30000 +1.61	72.41	69.71	70.06	1,259,050
06 Feb 25	69.69000 -2.36	73.00	68.99	72.82	985,630
05 Feb 25	72.05000 -0.01	72.68	70.95	71.90	786,547
04 Feb 25	72.06000 +2.97	72.81	69.77	69.85	960,166
03 Feb 25	69.09000 -2.78	70.93	68.71	69.03	1,500,185
31 Jan 25	71.87000 -0.96	74.27	70.64	73.74	3,124,407
30 Jan 25	72.83000 +0.58	74.40	72.28	73.20	1,604,191
29 Jan 25	72.25000 +2.28	72.48	70.10	70.30	1,560,085
28 Jan 25	69.97000 +1.71	70.05	66.94	68.61	1,648,452
27 Jan 25	68.26000 -12.08	74.64	68.08	73.40	3,106,968
24 Jan 25	80.34000 -1.38	83.50	79.12	82.50	1,374,404
23 Jan 25	81.72000 +0.70	82.21	79.89	81.08	901,302
22 Jan 25	81.02000 +4.28	82.19	77.70	78.79	1,361,122
21 Jan 25	76.74000 +2.45	77.29	74.79	74.79	1,157,281
20 Jan 25	74.29000 -0.38	75.07	73.85	74.56	314,340
17 Jan 25	74.67000 +3.44	75.92	71.01	71.50	1,239,139
16 Jan 25	71.23000 +0.04	72.51	70.35	72.33	801,250
15 Jan 25	71.19000 +0.75	72.38	71.15	72.25	785,614
14 Jan 25	70.44000 +0.20	72.23	70.40	71.35	820,217
13 Jan 25	70.24000 -0.83	71.68	69.51	70.22	1,322,760
10 Jan 25	71.07000 -2.11	73.77	70.79	73.09	1,154,810
09 Jan 25	73.18000 -0.69	74.00	72.29	73.86	422,594
08 Jan 25	73.87000 -0.24	74.25	71.38	74.25	1,266,845
07 Jan 25	74.11000 -4.49	79.52	73.68	79.48	1,594,867
06 Jan 25	78.60000 +1.90	80.63	77.20	77.46	855,153
03 Jan 25	76.70000 +1.61	76.76	74.87	75.90	1,377,186
02 Jan 25	75.09000 +1.18	76.06	73.80	74.06	886,963
31 Dec 24	73.91000 +0.18	74.49	73.29	74.25	666,199
30 Dec 24	73.73000 -1.94	75.30	73.50	74.80	817,037
27 Dec 24	75.67000 +0.01	76.04	74.20	75.50	608,898
24 Dec 24	75.66000 -0.70	76.78	74.59	75.66	409,603
23 Dec 24	76.36000 +0.88	76.64	75.14	75.21	509,422
20 Dec 24	75.48000 -0.64	76.70	74.15	75.00	2,482,143
19 Dec 24	76.12000 +1.13	76.61	74.38	75.32	892,211
18 Dec 24	74.99000 -1.49	78.22	74.67	77.00	945,451
17 Dec 24	76.48000 -0.74	76.84	74.85	76.03	861,677
16 Dec 24	77.22000 -0.06	77.85	75.98	77.34	713,286
13 Dec 24	77.28000 -2.41	79.82	77.25	79.24	1,053,446
12 Dec 24	79.69000 -2.16	81.37	78.70	81.11	1,579,693
11 Dec 24	81.85000 +1.88	81.96	79.32	80.40	1,174,198
10 Dec 24	79.97000 -1.60	81.34	79.03	80.66	1,528,370
09 Dec 24	81.57000 -4.80	87.24	81.26	87.16	1,429,077
06 Dec 24	86.37000 +0.63	88.18	85.89	87.00	707,549
05 Dec 24	85.74000 +1.94	86.29	83.13	83.83	1,082,581
04 Dec 24	83.80000 +0.24	85.41	82.73	84.71	915,537
03 Dec 24	83.56000 +0.89	83.87	81.17	82.08	1,428,819
02 Dec 24	82.67000 -1.18	85.76	81.90	84.15	891,089
29 Nov 24	83.85000 +1.59	84.90	81.90	81.99	937,728
28 Nov 24	82.26000 +1.15	82.32	81.19	81.19	242,045
27 Nov 24	81.11000 -1.34	82.62	80.88	82.50	687,348
26 Nov 24	82.45000 +1.22	82.91	80.77	81.08	878,916
25 Nov 24	81.23000 -2.78	84.50	81.02	84.50	2,763,737
22 Nov 24	84.01000 -1.07	84.44	81.98	83.92	975,490
21 Nov 24	85.08000 +4.51	85.18	81.07	82.02	1,188,622
20 Nov 24	80.57000 +0.35	83.00	79.35	81.50	1,547,586
19 Nov 24	80.22000 +1.85	80.84	77.97	78.63	1,337,580
18 Nov 24	78.37000 +2.89	80.50	76.21	76.33	2,210,608
15 Nov 24	75.48000 +0.84	79.51	72.80	74.00	2,894,215
14 Nov 24	74.64000 +0.46	75.77	73.82	73.92	1,084,810
13 Nov 24	74.18000 -1.69	78.20	73.28	78.00	1,317,930
12 Nov 24	75.87000 +3.33	76.20	71.60	71.80	1,433,030
11 Nov 24	72.54000 -0.58	73.53	70.94	73.50	830,977
08 Nov 24	73.12000 -1.11	75.20	72.07	74.60	857,383
07 Nov 24	74.23000 +2.73	75.50	71.05	71.91	1,192,372
06 Nov 24	71.50000 +0.52	73.37	70.80	73.31	1,121,852
05 Nov 24	70.98000 -0.16	71.99	70.67	71.57	835,013
04 Nov 24	71.14000 -2.15	71.91	69.71	71.14	1,154,550
01 Nov 24	73.29000 +0.53	74.72	72.72	73.77	852,884
31 Oct 24	72.76000 -2.29	74.58	71.41	74.25	1,208,831
30 Oct 24	75.05000 -1.20	76.19	74.68	76.00	686,802
29 Oct 24	76.25000 -0.39	77.00	75.68	76.47	869,274
28 Oct 24	76.64000 +1.88	77.39	73.80	74.18	838,830
25 Oct 24	74.76000 +0.13	76.08	74.05	74.49	773,665
24 Oct 24	74.63000 -0.19	76.24	73.76	76.00	968,097
23 Oct 24	74.82000 -3.52	77.82	73.88	77.55	1,405,608
22 Oct 24	78.34000 -1.78	79.51	76.50	79.00	1,021,341
21 Oct 24	80.12000 -0.01	81.12	79.50	81.00	1,103,924
18 Oct 24	80.13000 +1.94	80.93	77.46	78.30	1,170,088
17 Oct 24	78.19000 +1.51	79.36	75.99	76.79	1,690,148
16 Oct 24	76.68000 +5.38	76.99	73.09	73.50	1,925,162
15 Oct 24	71.30000 +0.66	72.38	69.26	71.91	1,257,725
11 Oct 24	70.64000 +1.24	70.99	68.66	68.75	965,141
10 Oct 24	69.40000 +0.05	69.70	68.70	69.08	583,668
09 Oct 24	69.35000 -1.05	69.87	68.09	69.81	840,814
08 Oct 24	70.40000 +0.35	70.85	68.55	68.75	852,372
07 Oct 24	70.05000 -0.29	71.15	69.04	69.96	1,087,098
04 Oct 24	70.34000 +2.60	70.88	67.33	68.31	1,225,542
03 Oct 24	67.74000 +1.01	67.92	66.74	67.75	1,031,319
02 Oct 24	66.73000 +1.12	67.10	65.40	65.61	1,091,414
01 Oct 24	65.61000 +1.00	66.07	64.30	64.72	860,067
30 Sep 24	64.61000 -0.26	65.22	64.09	64.71	972,417
27 Sep 24	64.87000 +0.12	65.60	64.35	65.17	769,313
26 Sep 24	64.75000 +0.59	66.39	64.22	65.11	1,168,611
25 Sep 24	64.16000 +1.31	64.77	62.53	62.63	939,104
24 Sep 24	62.85000 +0.69	64.00	62.45	63.81	1,029,085
23 Sep 24	62.16000 +1.93	63.29	60.73	61.59	1,328,575
20 Sep 24	60.23000 +4.53	61.01	58.46	58.48	5,764,730
19 Sep 24	55.70000 +1.07	56.55	55.31	56.20	847,897
18 Sep 24	54.63000 -0.19	55.63	54.14	54.59	798,749
17 Sep 24	54.82000 -0.28	56.00	54.60	55.75	703,194
16 Sep 24	55.10000 +0.30	55.35	54.32	54.96	1,304,467
13 Sep 24	54.80000 -0.53	55.65	53.87	55.51	940,731
12 Sep 24	55.33000 +1.11	56.12	54.70	55.05	1,840,748
11 Sep 24	54.22000 +2.94	54.79	51.45	51.50	2,353,067
10 Sep 24	51.28000 +1.05	51.29	50.16	50.75	1,252,776
09 Sep 24	50.23000 +0.09	51.19	49.97	50.89	990,303
06 Sep 24	50.14000 -1.32	51.40	48.71	51.14	1,256,200
05 Sep 24	51.46000 -1.26	53.08	51.21	53.08	777,798
04 Sep 24	52.72000 +1.31	53.82	51.26	51.28	1,281,290
03 Sep 24	51.41000 -3.58	54.30	51.08	54.23	1,779,809
30 Aug 24	54.99000 +0.71	55.09	54.22	54.63	1,333,549
29 Aug 24	54.28000 -0.64	55.29	54.25	55.18	703,646
28 Aug 24	54.92000 -1.42	56.02	54.38	55.55	1,109,965
27 Aug 24	56.34000 -0.77	57.23	55.11	55.96	778,985
26 Aug 24	57.11000 -0.47	59.91	56.84	58.58	938,268
23 Aug 24	57.58000 +2.61	58.75	56.87	57.47	1,607,352
22 Aug 24	54.97000 -1.33	57.10	54.72	56.33	889,663
21 Aug 24	56.30000 -0.08	56.98	56.15	56.44	667,732
20 Aug 24	56.38000 +0.17	57.10	55.81	56.22	746,100
19 Aug 24	56.21000 +1.12	56.85	55.43	55.48	964,610
16 Aug 24	55.09000 -0.94	55.77	54.54	55.69	809,795
15 Aug 24	56.03000 +1.33	56.39	55.03	55.44	895,057
14 Aug 24	54.70000 +0.95	55.43	54.28	54.62	1,073,459
13 Aug 24	53.75000 +0.02	54.17	52.75	54.13	1,339,044
12 Aug 24	53.73000 -0.59	55.95	52.77	54.64	781,234
09 Aug 24	54.32000 +0.55	54.62	53.54	54.27	730,898
08 Aug 24	53.77000 +1.37	54.23	52.17	53.12	1,255,650
07 Aug 24	52.40000 -0.23	55.67	52.35	54.49	1,903,836
06 Aug 24	52.63000 -0.10	53.64	50.66	51.90	2,305,080
02 Aug 24	52.73000 -4.18	55.35	52.34	55.01	2,814,000
01 Aug 24	56.91000 -5.93	61.29	56.37	61.14	2,547,806
31 Jul 24	62.84000 +1.49	63.46	60.30	62.09	2,189,104
30 Jul 24	61.35000 -0.47	62.08	60.44	61.33	840,861
29 Jul 24	61.82000 -0.70	62.74	61.16	62.57	917,713
26 Jul 24	62.52000 +0.89	63.08	61.88	62.68	764,530
25 Jul 24	61.63000 -2.56	63.43	60.25	63.30	1,134,548
24 Jul 24	64.19000 -1.07	65.35	63.68	64.82	791,049
23 Jul 24	65.26000 -0.22	65.59	64.10	65.14	647,627
22 Jul 24	65.48000 +1.43	65.85	64.16	64.83	1,120,498
19 Jul 24	64.05000 +0.37	64.59	63.00	63.31	870,239
18 Jul 24	63.68000 -1.35	65.94	63.30	65.94	1,424,314
17 Jul 24	65.03000 -5.19	69.30	64.30	69.22	1,355,990
16 Jul 24	70.22000 -1.18	71.98	69.64	71.56	842,566
15 Jul 24	71.40000 -0.72	72.64	71.07	71.39	644,805
12 Jul 24	72.12000 -1.13	73.47	71.96	73.31	1,078,059
11 Jul 24	73.25000 +0.14	73.76	72.36	73.46	1,013,637
10 Jul 24	73.11000 +6.28	73.25	68.20	68.34	2,544,511
09 Jul 24	66.83000 +0.35	68.08	66.00	66.35	1,953,431
08 Jul 24	66.48000 -1.54	67.94	65.84	67.91	1,846,147
05 Jul 24	68.02000 -0.48	69.02	66.95	68.99	978,642
04 Jul 24	68.50000 -0.27	69.06	68.44	68.77	122,984
03 Jul 24	68.77000 +0.80	69.58	68.33	68.60	571,592
02 Jul 24	67.97000 +0.66	69.02	67.28	68.92	1,319,746
28 Jun 24	67.31000 -3.56	71.73	66.87	71.40	1,161,677
27 Jun 24	70.87000 +1.67	70.99	69.18	69.74	1,005,540
26 Jun 24	69.20000 +0.88	69.56	67.93	67.93	711,154
25 Jun 24	68.32000 -0.57	68.89	67.22	68.61	967,077
24 Jun 24	68.89000 -1.84	71.39	68.64	70.84	1,140,409
21 Jun 24	70.73000 -0.73	71.49	69.42	71.26	3,462,257
20 Jun 24	71.46000 +0.60	72.09	69.89	71.20	897,004
19 Jun 24	70.86000 -1.03	72.00	70.57	71.63	446,151
18 Jun 24	71.89000 +1.50	72.38	70.04	70.05	705,472
17 Jun 24	70.39000 -0.90	71.42	69.97	70.79	701,005
14 Jun 24	71.29000 -1.42	72.97	71.05	72.57	678,233
13 Jun 24	72.71000 +0.74	73.99	71.95	71.98	1,070,310
12 Jun 24	71.97000 +2.10	72.10	70.00	70.64	1,123,483
11 Jun 24	69.87000 -3.90	73.12	68.97	73.05	1,358,150
10 Jun 24	73.77000 +0.28	74.66	73.34	73.77	514,973
07 Jun 24	73.49000 -2.32	75.44	73.47	74.99	787,178
06 Jun 24	75.81000 +1.50	76.30	73.97	73.97	1,127,325
05 Jun 24	74.31000 +1.00	75.28	73.75	73.78	888,835
04 Jun 24	73.31000 -0.46	73.53	70.81	72.69	1,166,638
03 Jun 24	73.77000 -1.86	76.33	72.87	76.00	1,204,844
31 May 24	75.63000 +0.71	76.66	74.55	74.86	3,359,325
30 May 24	74.92000 +0.39	76.20	73.56	73.79	1,127,759
29 May 24	74.53000 +0.68	74.92	72.14	73.10	999,382
28 May 24	73.85000 +1.20	74.44	72.38	72.71	816,009
27 May 24	72.65000 +0.27	72.93	72.17	72.32	160,777
24 May 24	72.38000 +1.38	73.60	70.87	71.37	670,859
23 May 24	71.00000 -0.39	71.74	70.31	71.47	662,352
22 May 24	71.39000 -1.96	73.20	71.01	72.90	792,324
21 May 24	73.35000 +1.14	74.99	72.83	72.90	926,742
17 May 24	72.21000 +4.37	72.60	67.93	68.24	1,693,171
16 May 24	67.84000 -0.14	68.34	67.35	68.00	828,650
15 May 24	67.98000 -0.22	68.89	67.41	68.25	684,615
14 May 24	68.20000 +1.24	68.49	66.95	67.10	833,952
13 May 24	66.96000 -2.64	69.38	66.88	69.30	1,208,246
10 May 24	69.60000 -1.83	72.50	69.05	71.90	734,803
09 May 24	71.43000 +1.97	71.49	69.69	69.69	832,145
08 May 24	69.46000 -1.51	71.00	68.62	70.27	1,086,889
07 May 24	70.97000 +1.65	72.25	69.76	70.47	1,436,993
06 May 24	69.32000 +3.12	69.58	66.53	66.57	945,269
03 May 24	66.20000 -0.04	66.90	65.04	66.62	746,086
02 May 24	66.24000 +1.68	67.09	64.36	64.58	981,300
01 May 24	64.56000 +1.75	66.06	64.17	65.64	1,547,547
30 Apr 24	62.81000 -4.72	67.40	62.03	66.00	2,356,694
29 Apr 24	67.53000 +0.15	69.12	66.18	67.81	1,413,761
26 Apr 24	67.38000 +0.22	67.88	65.99	67.61	904,089
25 Apr 24	67.16000 +0.35	68.01	65.75	66.28	821,903
24 Apr 24	66.81000 +0.33	67.82	66.00	66.67	909,188
23 Apr 24	66.48000 +1.67	66.83	64.42	64.70	727,685
22 Apr 24	64.81000 -1.37	65.65	64.10	65.30	861,156
19 Apr 24	66.18000 -0.16	67.19	65.66	65.91	698,671
18 Apr 24	66.34000 -0.33	67.76	65.92	66.38	849,386
17 Apr 24	66.67000 +0.10	68.43	66.24	67.01	666,853
16 Apr 24	66.57000 -0.03	67.36	64.02	66.08	1,088,969
15 Apr 24	66.60000 -1.70	69.77	66.04	68.48	1,308,572
12 Apr 24	68.30000 -0.73	72.37	67.77	70.27	2,120,546
11 Apr 24	69.03000 +1.80	69.64	66.46	67.41	1,504,033
10 Apr 24	67.23000 +2.23	67.45	64.25	64.47	1,172,908
09 Apr 24	65.00000 -1.19	67.04	63.83	66.74	1,208,128
08 Apr 24	66.19000 -0.68	66.92	64.20	66.91	970,895
05 Apr 24	66.87000 +1.32	68.10	65.19	65.98	875,828
04 Apr 24	65.55000 -1.90	68.06	65.34	66.81	1,355,808
03 Apr 24	67.45000 +2.76	67.62	64.75	65.04	1,665,829
02 Apr 24	64.69000 +1.27	64.71	61.94	62.83	1,186,452
01 Apr 24	63.42000 +4.78	63.67	59.94	60.10	1,796,700
28 Mar 24	58.64000 +0.69	59.35	57.96	57.96	1,139,619
27 Mar 24	57.95000 +0.76	57.98	56.76	57.21	550,831
26 Mar 24	57.19000 +0.20	57.88	56.07	57.15	981,991
25 Mar 24	56.99000 -1.79	60.00	56.96	58.86	924,843
22 Mar 24	58.78000 +1.10	58.92	57.51	57.84	782,809
21 Mar 24	57.68000 +1.07	58.19	56.75	57.31	1,365,687
20 Mar 24	56.61000 +0.77	56.95	55.50	55.57	945,426
19 Mar 24	55.84000 -0.94	56.56	54.88	56.49	1,079,779
18 Mar 24	56.78000 +1.14	57.31	55.41	55.99	1,175,090
15 Mar 24	55.64000 +1.58	56.57	53.81	54.19	8,424,958
14 Mar 24	54.06000 +0.75	54.54	52.67	53.00	1,444,562
13 Mar 24	53.31000 -3.29	57.57	52.70	56.67	2,244,611
12 Mar 24	56.60000 +1.62	56.87	54.96	55.25	1,170,344
11 Mar 24	54.98000 -0.66	55.76	54.35	55.12	1,899,278
08 Mar 24	55.64000 -3.68	59.84	54.92	59.49	1,629,058
07 Mar 24	59.32000 +3.03	59.34	56.24	56.31	1,139,510
06 Mar 24	56.29000 +0.73	56.55	55.73	55.89	1,055,038
05 Mar 24	55.56000 -0.50	56.89	55.44	55.90	949,441
04 Mar 24	56.06000 -0.85	58.03	55.87	57.26	1,392,285
01 Mar 24	56.91000 +1.91	57.73	55.32	55.32	1,320,184
29 Feb 24	55.00000 -0.31	56.66	54.54	55.74	1,878,991
28 Feb 24	55.31000 -1.03	56.34	54.80	56.27	1,095,520
27 Feb 24	56.34000 +1.14	57.17	55.20	55.40	1,385,403
26 Feb 24	55.20000 +0.93	55.80	53.75	54.14	1,675,716
23 Feb 24	54.27000 -1.08	55.61	54.05	55.25	1,767,220
22 Feb 24	55.35000 -1.03	57.49	55.12	56.73	1,381,293
21 Feb 24	56.38000 +0.33	57.11	54.61	54.98	1,671,064
20 Feb 24	56.05000 -0.81	57.65	55.53	56.86	1,554,626
16 Feb 24	56.86000 -0.14	58.10	56.86	57.15	1,139,213
15 Feb 24	57.00000 -0.24	58.03	56.42	57.12	1,291,657
14 Feb 24	57.24000 +0.41	57.39	55.90	57.22	1,345,558
13 Feb 24	56.83000 -1.89	58.50	56.43	58.16	1,989,791
12 Feb 24	58.72000 -0.55	59.35	58.08	58.86	1,626,593
09 Feb 24	59.27000 -0.94	60.55	58.83	59.32	1,541,334
08 Feb 24	60.21000 -4.44	65.10	59.94	63.79	2,437,865
07 Feb 24	64.65000 +0.42	65.04	63.48	64.19	1,545,475
06 Feb 24	64.23000 -1.16	65.66	64.13	65.53	1,058,011
05 Feb 24	65.39000 -0.55	65.78	64.05	65.55	1,695,609
02 Feb 24	65.94000 -1.73	67.88	65.55	67.88	1,134,311
01 Feb 24	67.67000 +3.48	68.90	66.30	67.01	1,806,965
31 Jan 24	64.19000 -0.03	64.82	63.40	64.25	1,836,109
30 Jan 24	64.22000 +1.06	64.61	62.48	63.18	1,101,960
29 Jan 24	63.16000 +0.82	63.33	60.94	62.00	853,148
26 Jan 24	62.34000 +0.37	62.69	61.04	61.75	917,065
25 Jan 24	61.97000 -2.20	64.54	61.52	64.45	973,174
24 Jan 24	64.17000 +0.42	65.57	63.82	63.90	1,293,423
23 Jan 24	63.75000 +1.47	64.79	61.98	62.19	1,379,933
22 Jan 24	62.28000 -0.77	63.62	61.88	63.08	1,109,777
19 Jan 24	63.05000 -1.47	64.58	61.77	64.49	1,705,329
18 Jan 24	64.52000 -0.21	65.54	62.77	65.00	1,364,841
17 Jan 24	64.73000 -1.36	65.41	63.42	65.04	1,700,389
16 Jan 24	66.09000 -2.42	68.76	65.94	67.78	2,547,422
15 Jan 24	68.51000 +1.55	69.18	66.52	66.60	877,704
12 Jan 24	66.96000 +4.45	68.63	65.04	65.04	2,757,517
11 Jan 24	62.51000 +2.09	62.55	60.17	60.66	1,097,875
10 Jan 24	60.42000 +0.49	61.43	60.06	60.98	1,257,493
09 Jan 24	59.93000 +2.89	60.42	56.56	56.91	1,616,013
08 Jan 24	57.04000 +0.56	57.29	56.13	57.08	896,798
05 Jan 24	56.48000 -0.47	57.56	56.33	56.95	705,637
04 Jan 24	56.95000 +1.48	57.48	55.05	55.53	930,106
03 Jan 24	55.47000 -0.57	56.44	55.06	55.38	904,023
02 Jan 24	56.04000 -1.09	57.55	55.60	57.37	905,869
29 Dec 23	57.13000 +0.38	57.69	56.69	56.90	861,495
28 Dec 23	56.75000 -0.88	57.45	56.54	57.18	1,113,650
27 Dec 23	57.63000 -0.25	58.38	57.47	57.75	913,345
22 Dec 23	57.88000 -0.10	58.95	57.75	58.20	1,027,883
21 Dec 23	57.98000 +0.94	58.43	56.85	57.02	1,141,696
20 Dec 23	57.04000 -1.33	58.40	56.86	58.37	1,534,117
19 Dec 23	58.37000 -3.72	62.37	57.83	62.11	1,980,906
18 Dec 23	62.09000 +1.95	62.76	60.62	60.62	1,115,122
15 Dec 23	60.14000 -1.84	62.54	59.81	62.27	3,479,533
14 Dec 23	61.98000 +0.36	62.45	59.25	61.90	1,882,460
13 Dec 23	61.62000 -0.80	62.60	60.48	62.36	1,607,536
12 Dec 23	62.42000 +1.25	62.47	60.83	61.09	1,660,457
11 Dec 23	61.17000 -0.10	61.62	60.61	61.20	920,808
08 Dec 23	61.27000 +1.12	61.50	60.19	60.28	725,312
07 Dec 23	60.15000 -0.84	61.08	59.96	61.01	989,032
06 Dec 23	60.99000 -1.16	62.58	60.62	62.00	1,051,641
05 Dec 23	62.15000 -0.11	62.52	61.46	62.35	1,081,373
04 Dec 23	62.26000 +0.99	63.00	61.90	63.00	1,700,640
01 Dec 23	61.27000 -1.04	63.12	61.09	61.88	1,243,940
30 Nov 23	62.31000 +2.23	62.49	59.95	60.03	2,555,406
29 Nov 23	60.08000 -1.30	61.49	59.84	61.49	1,448,162
28 Nov 23	61.38000 -0.47	61.98	60.82	61.85	1,091,291
27 Nov 23	61.85000 +0.09	62.26	61.08	61.24	750,143
24 Nov 23	61.76000 -0.52	62.17	61.25	61.61	390,044
23 Nov 23	62.28000 +0.67	62.31	61.89	61.99	144,075
22 Nov 23	61.61000 +0.27	61.86	60.50	61.65	714,168
21 Nov 23	61.34000 -0.91	62.81	60.47	62.09	991,717
20 Nov 23	62.25000 +1.06	62.36	61.16	61.30	825,435
17 Nov 23	61.19000 +0.71	61.70	60.39	60.75	1,136,863
16 Nov 23	60.48000 +1.38	60.87	59.15	59.20	1,184,934
15 Nov 23	59.10000 -1.25	60.52	58.79	60.40	988,687
14 Nov 23	60.35000 -0.01	60.60	58.63	60.40	1,634,041
13 Nov 23	60.36000 +1.68	61.15	58.80	58.94	1,185,368
10 Nov 23	58.68000 +0.34	59.08	57.60	58.41	946,741
09 Nov 23	58.34000 +2.51	58.81	56.33	56.34	1,040,450
08 Nov 23	55.83000 -0.83	56.97	55.36	56.59	1,056,055
07 Nov 23	56.66000 +0.77	57.10	54.56	55.84	1,162,295
06 Nov 23	55.89000 -1.48	57.76	55.75	57.65	1,036,557
03 Nov 23	57.37000 -1.49	58.86	57.07	58.58	1,254,022
02 Nov 23	58.86000 +1.98	59.40	57.03	57.18	1,691,342
01 Nov 23	56.88000 +0.15	57.86	56.00	57.60	1,395,516
31 Oct 23	56.73000 +4.37	57.62	54.00	54.93	2,365,714
30 Oct 23	52.36000 -0.29	53.13	51.43	52.85	1,098,313
27 Oct 23	52.65000 -0.38	53.63	52.47	53.51	697,591
26 Oct 23	53.03000 -1.13	54.21	51.79	53.86	999,296
25 Oct 23	54.16000 +0.89	54.79	53.42	54.16	1,074,063
24 Oct 23	53.27000 +0.85	54.11	52.48	52.73	895,680
23 Oct 23	52.42000 +0.06	52.88	50.91	51.80	1,030,974
20 Oct 23	52.36000 -0.25	53.09	51.36	52.89	953,527
19 Oct 23	52.61000 +0.71	53.38	50.75	51.77	1,373,429
18 Oct 23	51.90000 +0.48	52.45	51.11	51.60	1,360,070
17 Oct 23	51.42000 +2.18	52.15	49.21	49.24	1,610,228
16 Oct 23	49.24000 -0.47	50.12	48.76	49.92	843,061
13 Oct 23	49.71000 +0.16	50.24	48.84	49.94	1,213,216
12 Oct 23	49.55000 -1.05	50.96	49.04	50.88	942,970
11 Oct 23	50.60000 -0.68	51.25	49.47	51.13	1,216,257
10 Oct 23	51.28000 -0.20	52.05	51.01	51.04	1,092,156
06 Oct 23	51.48000 +0.60	52.14	50.59	50.98	837,456
05 Oct 23	50.88000 +1.22	51.31	49.16	49.42	1,239,801
04 Oct 23	49.66000 -1.22	50.48	48.45	50.47	1,731,404
03 Oct 23	50.88000 -0.49	52.20	50.63	51.08	1,549,741
02 Oct 23	51.37000 -2.52	54.20	50.65	54.14	2,265,969
29 Sep 23	53.89000 -1.63	55.48	53.30	55.31	1,777,405
28 Sep 23	55.52000 +1.03	56.87	54.97	55.06	1,464,497
27 Sep 23	54.49000 -0.41	56.00	53.47	55.32	1,514,928
26 Sep 23	54.90000 -0.94	56.11	54.57	55.70	1,227,877
25 Sep 23	55.84000 +1.94	56.34	54.00	54.05	1,518,354
22 Sep 23	53.90000 +1.61	54.57	52.74	52.74	1,260,102
21 Sep 23	52.29000 -0.92	52.90	51.71	52.75	905,817
20 Sep 23	53.21000 +0.60	53.98	52.39	52.45	976,854
19 Sep 23	52.61000 -1.93	54.72	52.19	54.42	1,385,452
18 Sep 23	54.54000 +0.02	54.68	53.65	54.52	1,174,219
15 Sep 23	54.52000 +0.62	56.36	54.29	54.31	3,277,593
14 Sep 23	53.90000 +1.12	54.06	52.76	53.53	1,707,903
13 Sep 23	52.78000 +1.05	53.44	51.81	52.04	987,937
12 Sep 23	51.73000 +0.85	52.36	50.79	50.79	913,578
11 Sep 23	50.88000 +0.33	51.15	50.20	50.36	795,188
08 Sep 23	50.55000 -0.22	51.18	50.13	50.92	516,873
07 Sep 23	50.77000 +0.52	51.04	49.86	49.87	1,101,420
06 Sep 23	50.25000 -0.39	50.90	49.60	50.42	848,822
05 Sep 23	50.64000 -0.16	50.91	48.84	50.02	1,364,435
01 Sep 23	50.80000 +0.80	51.49	50.46	50.60	1,033,956
31 Aug 23	50.00000 +0.00	50.51	49.47	50.30	1,355,108
30 Aug 23	50.00000 +0.47	50.57	49.36	49.63	824,059
29 Aug 23	49.53000 -0.27	50.12	49.26	49.75	694,292
28 Aug 23	49.80000 +0.30	49.96	49.18	49.54	501,554
25 Aug 23	49.50000 +0.99	49.67	47.94	48.92	1,065,238
24 Aug 23	48.51000 -0.17	49.19	48.34	48.63	798,773
23 Aug 23	48.68000 -0.39	49.41	48.50	48.93	906,018
22 Aug 23	49.07000 +0.24	49.07	48.36	48.90	829,794
21 Aug 23	48.83000 +1.88	49.03	47.21	47.24	1,381,843
18 Aug 23	46.95000 +0.88	47.20	45.63	45.83	913,901
17 Aug 23	46.07000 -0.01	46.57	45.93	46.44	781,301
16 Aug 23	46.08000 +0.34	46.70	45.79	45.80	733,876
15 Aug 23	45.74000 -1.11	46.63	45.64	46.60	973,746
14 Aug 23	46.85000 +0.05	47.36	46.04	46.69	793,233
11 Aug 23	46.80000 +0.87	47.09	45.77	45.85	927,873
10 Aug 23	45.93000 -0.06	46.68	45.46	46.35	1,181,733
09 Aug 23	45.99000 +0.39	46.30	45.70	46.00	670,567
08 Aug 23	45.60000 +0.75	45.73	44.40	44.91	1,189,861
04 Aug 23	44.85000 -0.17	45.49	44.36	45.00	879,385
03 Aug 23	45.02000 +0.73	45.36	44.01	45.00	1,306,145
02 Aug 23	44.29000 -1.59	44.64	42.12	44.60	2,382,270
01 Aug 23	45.88000 -0.48	46.27	45.37	46.26	1,227,458
31 Jul 23	46.36000 +1.42	46.43	45.00	45.48	2,707,575
28 Jul 23	44.94000 +1.27	44.96	43.73	43.73	1,001,686
27 Jul 23	43.67000 -0.86	44.90	43.60	44.87	923,217
26 Jul 23	44.53000 +0.37	44.77	43.36	44.36	949,217
25 Jul 23	44.16000 +0.72	44.67	43.25	43.61	1,087,215
24 Jul 23	43.44000 +0.31	43.88	42.85	43.00	699,574
21 Jul 23	43.13000 -0.15	43.71	42.75	43.62	533,610
20 Jul 23	43.28000 -0.05	43.73	42.94	43.17	651,932
19 Jul 23	43.33000 -0.06	44.10	42.74	43.74	865,566
18 Jul 23	43.39000 +1.68	43.50	41.80	41.89	1,246,580
17 Jul 23	41.71000 -0.02	41.94	41.11	41.58	806,377
14 Jul 23	41.73000 -0.67	42.50	41.40	42.49	805,369
13 Jul 23	42.40000 +0.93	42.97	41.78	41.83	1,083,579
12 Jul 23	41.47000 +0.19	42.09	41.34	41.58	752,426
11 Jul 23	41.28000 +0.98	41.37	40.26	40.41	891,545
10 Jul 23	40.30000 +0.96	40.37	39.10	39.28	627,014
07 Jul 23	39.34000 +0.21	39.81	39.02	39.16	566,205
06 Jul 23	39.13000 -1.36	40.56	39.00	40.30	1,144,789
05 Jul 23	40.49000 -0.36	40.70	39.95	40.63	1,031,133
04 Jul 23	40.85000 -0.64	41.37	40.81	41.11	213,003
30 Jun 23	41.49000 +0.60	41.58	40.95	41.07	1,125,113
29 Jun 23	40.89000 +1.12	41.18	39.87	40.00	1,025,344
28 Jun 23	39.77000 +0.80	39.99	38.83	39.04	665,053
27 Jun 23	38.97000 -0.40	39.65	38.64	39.51	838,983
26 Jun 23	39.37000 -0.08	39.87	39.18	39.34	552,843
23 Jun 23	39.45000 -1.15	40.25	39.42	40.25	1,064,441
22 Jun 23	40.60000 -0.67	41.05	40.32	40.68	749,255
21 Jun 23	41.27000 -1.01	42.07	41.24	41.86	721,190
20 Jun 23	42.28000 -0.01	42.70	41.60	42.16	1,073,507
19 Jun 23	42.29000 +0.38	42.71	41.88	41.90	180,712
16 Jun 23	41.91000 +0.09	42.21	41.62	41.90	2,729,889
15 Jun 23	41.82000 +0.19	42.32	41.23	41.23	786,992
14 Jun 23	41.63000 -0.42	42.54	41.01	42.52	988,601
13 Jun 23	42.05000 -0.66	43.94	41.56	43.00	1,944,008
12 Jun 23	42.71000 +1.66	42.76	40.90	40.91	1,244,108
09 Jun 23	41.05000 +0.17	41.20	39.97	40.81	637,388
08 Jun 23	40.88000 +0.98	41.40	39.76	40.00	1,013,960
07 Jun 23	39.90000 -1.09	41.57	39.78	41.12	989,878
06 Jun 23	40.99000 -0.54	41.41	40.17	41.23	869,950
05 Jun 23	41.53000 +1.15	42.22	40.47	40.54	1,620,125
02 Jun 23	40.38000 -0.38	41.59	40.17	41.16	1,336,351
01 Jun 23	40.76000 +2.97	41.74	38.05	38.05	3,021,005
31 May 23	37.79000 +1.50	38.03	35.65	35.94	3,069,708
30 May 23	36.29000 -0.75	37.11	35.65	37.04	882,490
29 May 23	37.04000 -0.21	37.60	36.86	37.60	160,552
26 May 23	37.25000 -0.59	38.15	36.68	38.15	736,435
25 May 23	37.84000 -0.01	38.60	37.51	37.83	1,000,722
24 May 23	37.85000 -0.39	38.41	37.33	38.02	695,371
23 May 23	38.24000 +1.87	38.57	37.13	37.22	1,682,568
19 May 23	36.37000 -0.46	37.15	36.27	37.00	677,568
18 May 23	36.83000 +0.14	36.88	36.21	36.64	539,379
17 May 23	36.69000 +0.21	37.15	36.43	36.69	598,188
16 May 23	36.48000 -0.67	37.37	36.02	36.73	965,894
15 May 23	37.15000 -0.40	37.83	37.10	37.66	497,171
12 May 23	37.55000 +0.13	37.80	37.05	37.40	552,590
11 May 23	37.42000 -0.86	38.64	37.15	38.02	841,365
10 May 23	38.28000 +0.11	38.75	37.78	38.44	846,941
09 May 23	38.17000 +1.41	38.31	36.61	36.67	1,255,556
08 May 23	36.76000 -0.13	37.21	36.63	37.00	546,721
05 May 23	36.89000 +0.87	37.06	36.22	36.24	859,062
04 May 23	36.02000 -0.53	36.57	35.98	36.39	817,883
03 May 23	36.55000 -0.14	37.15	36.35	36.69	760,086
02 May 23	36.69000 -0.89	37.74	36.34	37.33	1,208,368
01 May 23	37.58000 +0.33	38.11	37.20	37.31	1,049,733
28 Apr 23	37.25000 +1.04	37.49	35.11	36.70	2,972,595
27 Apr 23	36.21000 +0.42	36.52	35.91	36.13	778,083
26 Apr 23	35.79000 +0.20	36.94	35.48	35.60	1,480,435
25 Apr 23	35.59000 +1.00	35.70	34.59	34.59	1,148,537
24 Apr 23	34.59000 +0.06	34.80	34.35	34.40	693,200
21 Apr 23	34.53000 +0.07	34.83	34.17	34.50	894,901
20 Apr 23	34.46000 +0.09	34.49	33.83	34.08	939,941
19 Apr 23	34.37000 -0.41	34.68	34.23	34.46	817,910
18 Apr 23	34.78000 -0.07	35.09	34.25	34.90	764,273
17 Apr 23	34.85000 -0.15	35.38	34.63	35.23	590,260
14 Apr 23	35.00000 -0.19	35.35	34.51	35.11	670,697
13 Apr 23	35.19000 +1.15	35.62	34.21	34.21	908,785
12 Apr 23	34.04000 -0.09	34.48	33.93	34.40	827,641
11 Apr 23	34.13000 +0.00	34.48	33.86	34.33	1,281,680
10 Apr 23	34.13000 +0.33	34.28	33.76	33.97	496,042
05 Apr 23	33.80000 -0.38	34.75	33.65	34.07	1,098,526
04 Apr 23	34.18000 -0.99	35.14	33.77	35.11	983,106
03 Apr 23	35.17000 -0.22	35.88	34.93	35.66	839,131
31 Mar 23	35.39000 -0.11	35.71	35.11	35.54	1,113,507
30 Mar 23	35.50000 +0.40	35.72	35.03	35.22	1,224,487
29 Mar 23	35.10000 +0.72	35.52	34.55	34.89	1,167,719
28 Mar 23	34.38000 +0.75	34.43	33.62	33.62	690,906
27 Mar 23	33.63000 +0.57	33.89	33.43	33.70	1,072,055
24 Mar 23	33.06000 -0.39	33.20	32.75	33.13	876,131
23 Mar 23	33.45000 -0.32	34.50	33.16	33.96	1,056,789
22 Mar 23	33.77000 -1.06	34.95	33.74	34.88	692,556
21 Mar 23	34.83000 +0.83	34.91	34.18	34.43	816,845
20 Mar 23	34.00000 -0.25	34.58	33.81	34.42	1,063,020
17 Mar 23	34.25000 +0.47	34.32	33.34	33.65	2,146,298
16 Mar 23	33.78000 +0.25	34.30	32.88	33.40	1,280,475
15 Mar 23	33.53000 -1.33	34.00	32.65	33.94	1,945,031
14 Mar 23	34.86000 -0.01	35.35	34.55	35.11	1,103,901
13 Mar 23	34.87000 -0.37	35.91	34.03	34.47	1,529,297
10 Mar 23	35.24000 -1.09	36.22	35.07	36.09	1,204,359
09 Mar 23	36.33000 +0.25	36.59	35.60	36.11	1,545,454
08 Mar 23	36.08000 -0.14	36.44	35.67	36.09	1,201,690
07 Mar 23	36.22000 -0.92	37.02	35.93	36.99	1,006,561
06 Mar 23	37.14000 -1.31	38.38	37.09	38.27	1,053,497
03 Mar 23	38.45000 +0.58	38.82	38.00	38.13	946,626
02 Mar 23	37.87000 -0.08	38.13	37.37	37.87	916,760
01 Mar 23	37.95000 +0.65	38.09	37.29	37.33	918,661
28 Feb 23	37.30000 -0.36	38.01	37.18	37.86	2,575,056
27 Feb 23	37.66000 +0.53	37.87	36.90	37.15	731,583
24 Feb 23	37.13000 +0.41	37.31	36.39	36.40	848,654
23 Feb 23	36.72000 -0.06	37.14	36.42	37.07	1,239,557
22 Feb 23	36.78000 +0.01	37.03	35.94	36.73	1,095,102
21 Feb 23	36.77000 -2.01	38.46	36.74	38.29	1,417,877
17 Feb 23	38.78000 +0.05	38.83	37.90	38.45	918,081
16 Feb 23	38.73000 -0.94	39.75	38.67	39.20	1,373,689
15 Feb 23	39.67000 +0.78	39.80	38.59	38.67	1,008,387
14 Feb 23	38.89000 +0.32	39.13	37.95	38.46	1,202,322
13 Feb 23	38.57000 -0.41	39.09	38.11	38.87	1,341,915
10 Feb 23	38.98000 +0.54	39.63	38.35	38.65	1,722,955
09 Feb 23	38.44000 +1.68	39.55	37.51	38.61	3,216,769
08 Feb 23	36.76000 -0.46	37.50	36.68	37.17	782,247
07 Feb 23	37.22000 +0.55	37.35	36.45	36.68	993,052
06 Feb 23	36.67000 -0.54	37.22	36.46	36.91	1,232,909
03 Feb 23	37.21000 -0.69	38.33	36.95	37.68	1,714,983
02 Feb 23	37.90000 -0.21	39.12	37.47	38.30	1,883,848
01 Feb 23	38.11000 +0.88	38.51	37.03	37.24	2,037,606
31 Jan 23	37.23000 -0.01	37.58	36.84	37.24	1,575,254
30 Jan 23	37.24000 +0.45	37.72	36.34	36.40	1,390,420
27 Jan 23	36.79000 +0.84	37.50	35.81	35.84	2,110,925
26 Jan 23	35.95000 -0.61	36.88	35.85	36.82	1,200,299
25 Jan 23	36.56000 +0.52	36.64	35.52	35.66	1,183,877
24 Jan 23	36.04000 +0.12	36.09	35.16	35.54	926,387
23 Jan 23	35.92000 +0.74	35.93	35.03	35.30	1,068,851
20 Jan 23	35.18000 +1.09	36.10	34.18	34.18	1,806,046
19 Jan 23	34.09000 +0.84	34.18	32.90	32.96	1,575,913
18 Jan 23	33.25000 -0.79	34.35	33.22	34.19	1,471,461
17 Jan 23	34.04000 -0.48	34.35	33.85	34.32	808,082
16 Jan 23	34.52000 +0.39	34.72	34.16	34.28	250,057
13 Jan 23	34.13000 -0.11	34.23	33.67	33.93	1,059,776
12 Jan 23	34.24000 +0.17	34.30	33.62	34.10	1,074,417
11 Jan 23	34.07000 +0.08	34.32	33.57	34.15	1,092,955
10 Jan 23	33.99000 +0.66	34.02	33.18	33.35	795,474
09 Jan 23	33.33000 +0.49	33.98	32.92	33.18	1,618,752
06 Jan 23	32.84000 +1.79	33.03	31.27	31.27	1,447,435
05 Jan 23	31.05000 +0.71	31.16	30.02	30.23	1,292,642
04 Jan 23	30.34000 -1.02	31.09	30.22	30.99	1,514,183
03 Jan 23	31.36000 +0.67	31.66	30.85	31.01	1,917,784
30 Dec 22	30.69000 +0.10	30.73	30.28	30.50	770,746
29 Dec 22	30.59000 +0.01	30.98	30.41	30.62	796,125
28 Dec 22	30.58000 +0.10	30.88	30.30	30.78	939,214
23 Dec 22	30.48000 +0.43	30.57	30.03	30.19	665,916
22 Dec 22	30.05000 -0.02	30.30	29.44	29.92	958,684
21 Dec 22	30.07000 +0.42	30.16	29.50	30.00	946,994
20 Dec 22	29.65000 +0.43	29.77	28.98	29.22	1,152,580
19 Dec 22	29.22000 -0.50	29.79	29.02	29.67	1,511,984
16 Dec 22	29.72000 +0.08	29.89	29.26	29.39	3,631,513
15 Dec 22	29.64000 -0.36	29.89	29.49	29.66	1,112,319
14 Dec 22	30.00000 -0.05	30.32	29.72	29.99	908,089
13 Dec 22	30.05000 -0.20	31.01	29.81	30.89	1,017,992
12 Dec 22	30.25000 +0.70	30.36	29.30	29.35	1,324,182
09 Dec 22	29.55000 -0.13	30.18	29.55	29.75	1,303,034
08 Dec 22	29.68000 +0.28	30.30	29.50	30.10	1,356,600
07 Dec 22	29.40000 -0.31	29.89	29.10	29.55	1,321,253
06 Dec 22	29.71000 -1.11	30.89	29.55	30.85	1,391,377
05 Dec 22	30.82000 -1.21	32.18	30.78	32.00	1,240,566
02 Dec 22	32.03000 +0.11	32.31	31.48	31.63	1,021,271
01 Dec 22	31.92000 -0.85	33.18	31.86	32.96	1,190,921
30 Nov 22	32.77000 +1.12	32.81	31.70	31.95	2,901,191
29 Nov 22	31.65000 +0.52	31.91	31.10	31.38	1,195,345
28 Nov 22	31.13000 -1.41	32.09	31.12	31.97	1,237,209
25 Nov 22	32.54000 +0.07	32.77	32.10	32.47	604,429
24 Nov 22	32.47000 +0.15	32.83	32.27	32.35	176,825
23 Nov 22	32.32000 +0.35	32.45	31.79	31.79	851,909
22 Nov 22	31.97000 +0.92	32.08	31.13	31.39	971,114
21 Nov 22	31.05000 -0.84	31.57	30.46	31.36	1,455,876
18 Nov 22	31.89000 +0.39	31.93	31.11	31.45	994,380
17 Nov 22	31.50000 -0.47	31.70	31.16	31.67	931,350
16 Nov 22	31.97000 -0.90	32.83	31.91	32.60	1,107,626
15 Nov 22	32.87000 +0.55	33.38	32.43	32.85	1,215,204
14 Nov 22	32.32000 -0.10	32.54	31.77	32.33	954,833
11 Nov 22	32.42000 +0.37	33.21	32.19	32.24	1,778,599
10 Nov 22	32.05000 +0.37	32.93	31.53	32.71	1,725,131
09 Nov 22	31.68000 -1.21	32.83	31.57	32.56	1,477,934
08 Nov 22	32.89000 +0.72	33.19	31.97	32.21	1,418,262
07 Nov 22	32.17000 +1.41	32.38	31.07	31.38	1,628,049
04 Nov 22	30.76000 -1.01	32.43	30.24	32.15	2,473,892
03 Nov 22	31.77000 +0.11	32.63	31.46	31.57	1,367,730
02 Nov 22	31.66000 -0.55	32.67	31.55	32.22	1,929,789
01 Nov 22	32.21000 -0.10	33.28	32.13	33.02	1,161,871
31 Oct 22	32.31000 -0.68	33.06	31.43	32.73	2,201,601
28 Oct 22	32.99000 +0.50	33.19	31.52	32.67	1,868,343
27 Oct 22	32.49000 -1.43	35.15	32.40	34.66	2,020,698
26 Oct 22	33.92000 +0.52	34.18	33.27	33.38	1,628,723
25 Oct 22	33.40000 +0.67	33.58	32.49	32.62	1,254,443
24 Oct 22	32.73000 +0.27	32.81	31.94	32.47	2,365,905
21 Oct 22	32.46000 +0.49	32.55	31.61	31.92	1,229,900
20 Oct 22	31.97000 +0.56	32.38	31.10	31.31	1,937,099
19 Oct 22	31.41000 -0.55	32.22	31.29	32.18	2,048,048
18 Oct 22	31.96000 +0.86	32.18	31.17	31.72	3,555,899
17 Oct 22	31.10000 +1.58	31.66	30.06	30.06	4,517,741
14 Oct 22	29.52000 -1.25	31.14	29.21	31.00	4,036,815
13 Oct 22	30.77000 -0.05	31.32	30.03	30.46	3,523,289
12 Oct 22	30.82000 -4.80	31.36	29.55	31.07	5,224,116
11 Oct 22	35.62000 -1.05	36.24	34.59	35.20	1,195,750
07 Oct 22	36.67000 -0.23	37.51	36.42	36.71	1,183,977
06 Oct 22	36.90000 -1.03	38.12	36.86	37.70	1,135,593
05 Oct 22	37.93000 +0.11	38.13	36.95	37.68	1,073,302
04 Oct 22	37.82000 +0.29	38.76	37.48	38.55	1,536,447
03 Oct 22	37.53000 +0.87	38.37	37.12	37.32	1,397,643
30 Sep 22	36.66000 -0.22	37.89	36.01	36.61	1,349,361
29 Sep 22	36.88000 -0.31	37.33	36.50	37.23	1,179,384
28 Sep 22	37.19000 +0.92	37.52	35.94	36.29	1,656,864
27 Sep 22	36.27000 +1.76	36.72	35.14	35.38	1,623,397
26 Sep 22	34.51000 +0.14	35.41	34.12	34.12	1,509,310
23 Sep 22	34.37000 -2.06	35.59	33.53	35.53	1,895,590
22 Sep 22	36.43000 -0.49	37.55	36.12	37.19	1,138,830
21 Sep 22	36.92000 -1.01	38.28	36.77	38.14	1,208,761
20 Sep 22	37.93000 +0.42	38.69	36.75	37.33	1,571,155
19 Sep 22	37.51000 +0.41	37.83	36.25	36.30	1,015,939
16 Sep 22	37.10000 -1.12	37.77	36.39	37.62	3,816,789
15 Sep 22	38.22000 -1.88	40.02	37.80	39.73	2,317,909
14 Sep 22	40.10000 +0.91	40.57	39.08	39.28	1,456,611
13 Sep 22	39.19000 -0.16	39.85	38.01	38.22	1,183,046
12 Sep 22	39.35000 -0.01	39.77	38.53	39.60	1,258,728
09 Sep 22	39.36000 -0.16	40.81	38.97	40.19	2,050,776
08 Sep 22	39.52000 +0.93	40.26	38.49	38.49	1,657,688
07 Sep 22	38.59000 +0.88	38.99	37.13	37.80	1,722,915
06 Sep 22	37.71000 -0.18	40.38	37.28	38.87	1,754,593
02 Sep 22	37.89000 +0.33	38.62	37.07	38.25	1,417,181
01 Sep 22	37.56000 -0.72	37.98	36.85	37.62	1,775,592
31 Aug 22	38.28000 -0.60	39.25	37.56	37.99	2,450,438
30 Aug 22	38.88000 +0.98	39.07	36.67	38.05	2,403,242
29 Aug 22	37.90000 +3.16	38.38	34.34	34.34	2,216,394
26 Aug 22	34.74000 -0.48	35.23	34.28	35.19	1,155,118
25 Aug 22	35.22000 +0.20	36.17	34.32	35.19	1,606,345
24 Aug 22	35.02000 +4.55	35.42	32.14	32.30	2,736,232
23 Aug 22	30.47000 +0.92	30.71	29.84	29.91	838,115
22 Aug 22	29.55000 +0.28	29.67	28.60	28.96	1,051,168
19 Aug 22	29.27000 -2.44	31.22	29.13	31.21	1,287,793
18 Aug 22	31.71000 +0.09	31.98	31.20	31.93	623,237
17 Aug 22	31.62000 -1.16	33.63	31.50	32.83	1,237,052
16 Aug 22	32.78000 +0.45	32.92	31.82	32.46	889,772
15 Aug 22	32.33000 -0.18	32.45	31.54	32.01	867,801
12 Aug 22	32.51000 +0.11	32.61	31.75	32.43	614,008
11 Aug 22	32.40000 -0.14	33.31	32.35	32.67	1,077,159
10 Aug 22	32.54000 +0.18	32.97	31.64	32.89	1,310,554
09 Aug 22	32.36000 -0.91	33.45	31.96	33.22	779,104
08 Aug 22	33.27000 -0.06	34.17	33.08	33.58	859,452
05 Aug 22	33.33000 +1.30	33.44	31.59	31.62	1,103,468
04 Aug 22	32.03000 +0.37	32.15	31.40	31.68	1,094,345
03 Aug 22	31.66000 -0.70	32.96	31.26	32.88	1,076,133
02 Aug 22	32.36000 -0.62	32.80	31.60	31.65	1,101,547
29 Jul 22	32.98000 +0.24	33.15	32.34	32.73	1,896,258
28 Jul 22	32.74000 +0.54	33.00	31.69	32.67	1,002,722
27 Jul 22	32.20000 +2.40	32.74	30.69	30.78	2,259,248
26 Jul 22	29.80000 +0.34	30.19	29.21	29.66	1,262,134
25 Jul 22	29.46000 +0.39	29.49	28.45	29.34	779,618
22 Jul 22	29.07000 -0.96	30.49	28.89	30.20	1,016,282
21 Jul 22	30.03000 -0.67	30.44	29.35	30.36	1,004,659
20 Jul 22	30.70000 +0.21	31.00	30.28	30.46	1,316,378
19 Jul 22	30.49000 +1.11	30.61	29.44	29.64	1,182,654
18 Jul 22	29.38000 +0.21	29.97	29.24	29.49	1,207,681
15 Jul 22	29.17000 +0.17	29.93	28.42	29.61	1,012,968
14 Jul 22	29.00000 +1.16	29.22	27.30	27.80	1,404,458
13 Jul 22	27.84000 +0.06	28.32	27.19	27.28	925,175
12 Jul 22	27.78000 -0.50	28.32	27.38	27.84	1,001,090
11 Jul 22	28.28000 -0.58	28.88	28.00	28.46	1,127,199
08 Jul 22	28.86000 -0.03	29.29	28.45	28.99	951,019
07 Jul 22	28.89000 +1.63	29.18	28.01	28.01	1,428,859
06 Jul 22	27.26000 -0.12	28.25	26.62	27.75	1,307,535
05 Jul 22	27.38000 -0.64	27.59	26.84	27.46	1,488,942
04 Jul 22	28.02000 +0.96	28.35	27.40	27.40	534,566
30 Jun 22	27.06000 -0.99	27.57	26.32	27.41	1,559,169
29 Jun 22	28.05000 -1.05	29.50	27.96	29.21	979,233
28 Jun 22	29.10000 -0.47	30.18	28.77	30.08	1,122,683
27 Jun 22	29.57000 +0.56	30.31	29.25	29.45	1,151,496
24 Jun 22	29.01000 +1.56	29.86	27.75	27.87	1,497,990
23 Jun 22	27.45000 +0.02	27.76	26.58	27.40	1,183,960
22 Jun 22	27.43000 -0.87	27.59	26.54	27.22	1,263,774
21 Jun 22	28.30000 +0.69	28.88	27.47	27.80	1,370,149
20 Jun 22	27.61000 +0.69	27.61	26.92	27.21	400,363
17 Jun 22	26.92000 -0.57	28.09	26.81	27.60	4,527,244
16 Jun 22	27.49000 -1.54	28.62	26.98	28.22	1,561,050
15 Jun 22	29.03000 +0.17	29.70	28.25	29.46	1,629,322
14 Jun 22	28.86000 -1.00	30.12	28.59	29.99	2,055,076
13 Jun 22	29.86000 -2.76	31.23	29.61	31.10	2,120,339
10 Jun 22	32.62000 -0.58	33.11	32.20	32.62	948,444
09 Jun 22	33.20000 -1.08	33.98	33.16	33.95	1,108,837
08 Jun 22	34.28000 +0.43	35.41	33.53	34.30	2,212,327
07 Jun 22	33.85000 +2.44	34.92	31.00	31.10	2,418,505
06 Jun 22	31.41000 -0.06	31.79	30.98	31.75	1,105,629
03 Jun 22	31.47000 -0.59	31.83	31.14	31.78	799,030
02 Jun 22	32.06000 +1.34	32.96	30.67	30.67	1,217,282
01 Jun 22	30.72000 -0.27	31.50	30.33	31.05	951,533
31 May 22	30.99000 -1.76	32.88	30.62	32.52	3,312,783
30 May 22	32.75000 +0.64	32.75	32.19	32.53	387,247
27 May 22	32.11000 +0.56	32.29	31.46	31.64	942,190
26 May 22	31.55000 +0.71	31.76	30.73	30.85	1,641,719
25 May 22	30.84000 +0.46	31.02	30.12	30.29	1,286,895
24 May 22	30.38000 +0.28	30.75	29.87	30.56	1,480,902
20 May 22	30.10000 +0.48	30.48	29.38	30.40	2,085,391
19 May 22	29.62000 +0.06	30.31	28.91	28.97	2,007,111
18 May 22	29.56000 -0.66	30.71	28.99	30.41	2,476,184
17 May 22	30.22000 +1.23	30.42	29.11	29.87	2,163,279
16 May 22	28.99000 +0.54	29.65	28.27	28.67	2,738,555
13 May 22	28.45000 +1.60	29.55	27.43	27.43	2,223,894
12 May 22	26.85000 -0.17	27.86	26.15	26.50	2,535,758
11 May 22	27.02000 -1.00	28.93	26.94	28.49	2,532,420
10 May 22	28.02000 +0.69	28.92	27.38	28.08	2,606,574
09 May 22	27.33000 -3.38	29.84	26.96	29.75	3,346,627
06 May 22	30.71000 -0.70	31.49	29.58	31.49	4,907,545
05 May 22	31.41000 -2.24	35.20	30.96	34.00	2,287,608
04 May 22	33.65000 +0.58	33.97	32.11	33.40	1,723,088
03 May 22	33.07000 +0.30	33.72	32.61	32.70	1,666,491
02 May 22	32.77000 -0.40	33.14	31.84	32.62	1,447,956
29 Apr 22	33.17000 -0.63	34.59	32.96	33.84	1,630,505
28 Apr 22	33.80000 +0.16	34.01	32.42	33.69	1,763,713
27 Apr 22	33.64000 -0.16	34.49	33.40	34.11	1,818,882
26 Apr 22	33.80000 -0.54	35.21	33.61	34.84	1,838,823
25 Apr 22	34.34000 -0.95	34.76	33.12	34.03	2,181,758
22 Apr 22	35.29000 -0.28	36.82	34.61	35.66	2,199,609
21 Apr 22	35.57000 -3.85	39.42	35.20	39.38	2,491,929
20 Apr 22	39.42000 +1.28	39.69	36.72	37.85	1,675,862
19 Apr 22	38.14000 -0.48	38.79	37.79	38.79	1,458,012
18 Apr 22	38.62000 -1.01	39.89	38.33	39.75	1,049,485
14 Apr 22	39.63000 -0.05	40.15	39.18	39.65	1,658,308
13 Apr 22	39.68000 +0.57	41.05	39.42	40.20	1,592,785
12 Apr 22	39.11000 +0.36	40.24	38.69	39.54	1,883,488
11 Apr 22	38.75000 +0.63	39.62	37.73	38.94	1,890,557
08 Apr 22	38.12000 -0.40	38.77	37.60	38.45	1,307,692
07 Apr 22	38.52000 +3.13	38.98	35.80	35.80	2,110,888
06 Apr 22	35.39000 +0.00	35.61	34.43	35.35	1,347,084
05 Apr 22	35.39000 -0.13	37.47	35.29	35.97	1,356,435
04 Apr 22	35.52000 -0.81	36.88	35.17	36.80	998,138
01 Apr 22	36.33000 -0.08	37.98	35.99	36.90	1,425,038
31 Mar 22	36.41000 +1.39	37.52	35.72	36.00	2,453,034
30 Mar 22	35.02000 +0.64	36.24	34.68	34.68	1,467,141
29 Mar 22	34.38000 -0.80	34.95	32.75	34.20	1,647,644
28 Mar 22	35.18000 -0.66	35.66	34.66	35.43	1,269,484
25 Mar 22	35.84000 -0.50	36.88	35.46	36.42	985,109
24 Mar 22	36.34000 -0.16	36.90	35.78	36.58	1,365,501
23 Mar 22	36.50000 -0.18	37.98	36.43	37.24	2,078,045
22 Mar 22	36.68000 -0.17	37.09	36.04	37.00	1,962,598
21 Mar 22	36.85000 +2.33	37.73	34.88	34.90	2,682,825
18 Mar 22	34.52000 +0.28	34.83	33.49	34.31	4,135,307
17 Mar 22	34.24000 +2.76	34.35	31.82	31.82	1,965,024
16 Mar 22	31.48000 -0.48	32.79	30.03	32.43	2,165,629
15 Mar 22	31.96000 -1.07	32.52	30.80	32.07	1,961,903
14 Mar 22	33.03000 -1.53	33.90	32.22	33.88	3,290,615
11 Mar 22	34.56000 -0.57	35.51	34.06	34.84	1,884,845
10 Mar 22	35.13000 +0.48	36.06	34.04	34.67	3,079,691
09 Mar 22	34.65000 +2.03	35.39	31.31	31.55	3,201,427
08 Mar 22	32.62000 +1.89	33.88	30.66	31.25	2,953,454
07 Mar 22	30.73000 +0.85	32.22	30.51	31.30	2,043,305
04 Mar 22	29.88000 -1.24	30.32	28.45	30.00	2,679,453
03 Mar 22	31.12000 -0.51	32.42	30.68	32.01	2,106,123
02 Mar 22	31.63000 +0.48	31.99	30.90	31.44	1,900,954
01 Mar 22	31.15000 -0.02	31.73	30.61	31.65	2,297,804
28 Feb 22	31.17000 +2.21	31.33	29.76	29.96	3,795,800
25 Feb 22	28.96000 +0.45	28.98	27.82	28.36	2,143,180
24 Feb 22	28.51000 +2.34	29.26	25.94	25.99	3,197,548
23 Feb 22	26.17000 -0.26	27.05	26.15	26.69	1,792,453
22 Feb 22	26.43000 +0.60	26.70	25.55	25.55	1,449,562
18 Feb 22	25.83000 -0.91	26.89	25.76	26.51	1,527,686
17 Feb 22	26.74000 -0.60	27.40	26.62	27.19	1,131,645
16 Feb 22	27.34000 -0.63	28.22	27.22	27.99	1,258,361
15 Feb 22	27.97000 +0.30	28.23	27.55	27.68	1,584,161
14 Feb 22	27.67000 -0.69	28.64	27.55	28.10	1,224,915
11 Feb 22	28.36000 -0.15	28.63	27.64	27.66	2,379,044
10 Feb 22	28.51000 -0.33	30.10	28.15	28.23	2,377,085
09 Feb 22	28.84000 +3.60	28.85	26.80	26.88	2,852,142
08 Feb 22	25.24000 -0.02	25.34	24.59	25.34	1,774,423
07 Feb 22	25.26000 -0.11	25.69	24.93	25.22	1,695,861
04 Feb 22	25.37000 +1.10	25.39	24.24	24.24	2,121,076
03 Feb 22	24.27000 -0.83	24.83	24.19	24.61	1,669,907
02 Feb 22	25.10000 -0.59	26.47	24.99	26.17	1,301,242
01 Feb 22	25.69000 +0.98	26.04	24.47	25.25	2,254,244
31 Jan 22	24.71000 +0.38	24.75	23.72	24.39	1,627,066
28 Jan 22	24.33000 +0.85	24.35	23.03	23.49	1,693,129
27 Jan 22	23.48000 -0.97	25.12	23.32	24.57	2,639,403
26 Jan 22	24.45000 -0.81	26.01	24.34	25.82	2,124,845
25 Jan 22	25.26000 -0.07	25.47	24.12	24.77	1,736,728
24 Jan 22	25.33000 -0.05	25.42	23.50	23.74	3,112,084
21 Jan 22	25.38000 -1.42	26.56	25.13	26.15	2,028,315
20 Jan 22	26.80000 -0.49	28.19	26.75	27.59	1,175,635
19 Jan 22	27.29000 +0.27	27.99	26.65	27.80	1,700,341
18 Jan 22	27.02000 -1.41	28.19	26.96	28.12	2,065,076
17 Jan 22	28.43000 +0.12	28.60	28.14	28.45	979,342
14 Jan 22	28.31000 -0.42	28.83	27.65	28.47	1,865,962
13 Jan 22	28.73000 -1.08	30.35	28.66	30.00	1,229,448
12 Jan 22	29.81000 +0.24	30.84	29.45	29.99	1,984,402
11 Jan 22	29.57000 +0.12	29.80	28.72	29.46	1,314,243
10 Jan 22	29.45000 -0.48	29.61	28.77	29.61	1,083,322
07 Jan 22	29.93000 +0.99	30.08	28.43	29.31	1,250,003
06 Jan 22	28.94000 -1.94	31.61	28.80	31.45	2,036,013
05 Jan 22	30.88000 +0.87	33.73	30.79	31.51	2,828,800
04 Jan 22	30.01000 +2.43	30.33	28.97	29.11	1,516,783
31 Dec 21	27.58000 -0.19	27.89	27.36	27.71	921,051
30 Dec 21	27.77000 -0.43	28.42	27.69	28.14	989,806
29 Dec 21	28.20000 -0.41	28.85	27.96	28.49	1,029,051
24 Dec 21	28.61000 +0.17	29.10	28.50	28.60	191,876
23 Dec 21	28.44000 -0.05	28.84	28.39	28.68	621,710
22 Dec 21	28.49000 -0.24	28.80	28.21	28.62	665,391
21 Dec 21	28.73000 +1.84	28.79	27.20	27.22	1,138,652
20 Dec 21	26.89000 -0.36	26.95	25.95	26.51	1,509,346
17 Dec 21	27.25000 -0.51	28.10	26.83	26.83	3,367,947
16 Dec 21	27.76000 -0.70	29.37	27.67	28.85	1,400,669
15 Dec 21	28.46000 +1.21	28.60	26.62	27.05	1,944,605
14 Dec 21	27.25000 -0.23	27.65	26.97	27.06	1,892,232
13 Dec 21	27.48000 -0.46	28.49	27.31	28.21	1,613,491
10 Dec 21	27.94000 -0.78	28.99	27.89	28.87	789,669
09 Dec 21	28.72000 -0.72	29.58	28.38	29.27	1,832,814
08 Dec 21	29.44000 -0.16	30.07	29.20	29.88	1,367,572
07 Dec 21	29.60000 +1.38	29.88	28.93	29.02	1,737,843
06 Dec 21	28.22000 +0.02	28.39	26.82	27.63	1,911,680
03 Dec 21	28.20000 -1.41	30.13	27.79	29.61	1,683,704
02 Dec 21	29.61000 +0.82	29.73	28.44	28.67	1,117,710
01 Dec 21	28.79000 -1.00	30.41	28.73	30.06	1,921,841
30 Nov 21	29.79000 -2.04	31.74	29.23	31.49	3,729,833
29 Nov 21	31.83000 +0.87	32.04	31.05	31.27	1,128,490
26 Nov 21	30.96000 -1.20	31.05	29.92	30.82	1,449,800
25 Nov 21	32.16000 +0.18	32.47	31.95	31.95	309,835
24 Nov 21	31.98000 -0.28	32.29	31.64	32.05	1,049,388
23 Nov 21	32.26000 +0.94	33.27	32.02	32.06	1,419,673
22 Nov 21	31.32000 -0.69	32.36	31.29	32.25	1,349,233
19 Nov 21	32.01000 -1.58	32.99	31.87	32.92	1,687,299
18 Nov 21	33.59000 +0.56	33.74	32.82	33.01	1,106,823
17 Nov 21	33.03000 -0.05	33.91	32.57	33.00	1,267,557
16 Nov 21	33.08000 -0.85	34.29	32.80	34.13	775,371
15 Nov 21	33.93000 -0.64	34.99	33.53	34.55	3,531,158
12 Nov 21	34.57000 -0.12	35.20	33.86	34.41	847,861
11 Nov 21	34.69000 +1.73	35.31	33.26	33.52	1,840,256
10 Nov 21	32.96000 -1.51	34.71	32.70	34.06	2,781,578
09 Nov 21	34.47000 -0.50	35.03	33.72	34.99	2,197,140
08 Nov 21	34.97000 +1.34	35.47	33.65	34.19	2,112,169
05 Nov 21	33.63000 -0.19	33.97	32.91	33.87	1,072,739
04 Nov 21	33.82000 +0.13	34.35	33.29	34.11	1,776,672
03 Nov 21	33.69000 +2.60	34.29	31.71	31.76	2,168,594
02 Nov 21	31.09000 +0.01	31.10	30.30	31.04	804,605
01 Nov 21	31.08000 +1.01	31.36	30.27	30.28	1,123,154
29 Oct 21	30.07000 -1.38	31.09	29.00	30.49	2,232,145
28 Oct 21	31.45000 +0.00	31.58	30.79	31.07	1,504,983
27 Oct 21	31.45000 -1.77	33.38	31.30	32.31	1,502,939
26 Oct 21	33.22000 +0.38	33.49	32.10	32.61	1,064,721
25 Oct 21	32.84000 +0.78	33.43	32.38	32.40	1,029,256
22 Oct 21	32.06000 -0.17	32.43	31.20	32.11	1,339,452
21 Oct 21	32.23000 -0.87	33.09	32.01	32.95	1,017,066
20 Oct 21	33.10000 +0.16	33.15	31.91	32.73	1,218,179
19 Oct 21	32.94000 +0.18	33.92	32.43	33.41	1,433,657
18 Oct 21	32.76000 +1.82	33.56	32.03	32.28	2,037,427
15 Oct 21	30.94000 -0.35	31.66	30.56	31.60	1,166,008
14 Oct 21	31.29000 -0.60	31.96	30.80	31.82	1,459,600
13 Oct 21	31.89000 +1.40	32.17	29.82	30.46	1,837,051
12 Oct 21	30.49000 +3.90	30.57	26.77	26.98	3,302,957
08 Oct 21	26.59000 -1.52	28.46	26.53	28.12	1,501,690
07 Oct 21	28.11000 +0.84	28.40	27.24	27.59	1,124,876
06 Oct 21	27.27000 -0.39	27.52	26.50	27.00	1,843,313
05 Oct 21	27.66000 +0.15	28.21	27.26	27.57	1,171,746
04 Oct 21	27.51000 -0.41	29.19	27.31	28.38	1,713,433
01 Oct 21	27.92000 +0.40	28.05	26.84	27.65	1,449,874
30 Sep 21	27.52000 +1.25	28.03	26.07	26.33	2,621,967
29 Sep 21	26.27000 -0.34	26.88	25.95	26.75	1,147,063
28 Sep 21	26.61000 +0.15	27.54	26.22	26.98	2,099,101
27 Sep 21	26.46000 +1.04	26.60	25.30	25.62	1,854,289
24 Sep 21	25.42000 -1.54	26.65	25.22	26.41	2,313,547
23 Sep 21	26.96000 +0.14	27.06	26.00	26.99	1,711,931
22 Sep 21	26.82000 -0.18	28.24	26.81	27.53	2,028,046
21 Sep 21	27.00000 -0.30	28.15	26.90	27.66	1,833,250
20 Sep 21	27.30000 -1.31	27.81	26.51	27.51	2,918,674
17 Sep 21	28.61000 -1.86	30.85	28.33	30.09	4,418,820
16 Sep 21	30.47000 -0.75	31.08	30.22	31.02	1,909,132
15 Sep 21	31.22000 +0.38	32.02	30.67	31.56	2,108,373
14 Sep 21	30.84000 -0.14	31.66	29.92	31.01	2,819,166
13 Sep 21	30.98000 -0.01	33.61	30.75	32.39	3,408,732
10 Sep 21	30.99000 +1.97	31.74	28.64	29.11	2,732,486
09 Sep 21	29.02000 +0.04	29.37	27.89	28.80	1,792,233
08 Sep 21	28.98000 +0.03	29.29	27.49	29.20	2,673,508
07 Sep 21	28.95000 +1.91	29.16	27.25	27.40	2,492,077
03 Sep 21	27.04000 +1.03	28.05	26.18	26.62	2,826,335
02 Sep 21	26.01000 +1.84	26.03	24.53	24.60	2,011,983
01 Sep 21	24.17000 +0.86	24.27	23.40	23.54	1,530,590
31 Aug 21	23.31000 +0.77	23.49	22.66	22.77	1,644,797
30 Aug 21	22.54000 +0.08	22.82	22.33	22.66	564,802
27 Aug 21	22.46000 +0.78	22.84	21.75	21.79	760,112
26 Aug 21	21.68000 +0.05	21.98	21.51	21.60	593,004
25 Aug 21	21.63000 +0.05	22.00	21.51	21.70	1,445,838
24 Aug 21	21.58000 +0.28	21.79	21.30	21.52	806,557
23 Aug 21	21.30000 +0.62	21.66	20.89	21.00	784,111
20 Aug 21	20.68000 +0.64	20.86	19.83	20.00	952,161
19 Aug 21	20.04000 -0.29	20.27	19.68	20.14	1,511,465
18 Aug 21	20.33000 +0.05	20.66	20.05	20.10	798,567
17 Aug 21	20.28000 -0.42	20.74	20.17	20.52	854,364
16 Aug 21	20.70000 -0.28	20.82	20.25	20.63	890,589
13 Aug 21	20.98000 -0.56	21.67	20.95	21.46	678,328
12 Aug 21	21.54000 -0.21	21.86	21.36	21.68	382,744
11 Aug 21	21.75000 -0.26	22.06	21.47	21.86	625,356
10 Aug 21	22.01000 +0.65	22.19	21.33	21.50	983,190
09 Aug 21	21.36000 -0.30	21.64	21.27	21.51	601,119
06 Aug 21	21.66000 +0.41	21.77	21.16	21.35	896,530
05 Aug 21	21.25000 +0.06	21.68	21.02	21.10	702,509
04 Aug 21	21.19000 -0.53	21.71	21.15	21.58	725,677
03 Aug 21	21.72000 -0.47	22.01	21.42	21.75	962,574
30 Jul 21	22.19000 -0.27	22.33	21.96	22.25	1,375,147
29 Jul 21	22.46000 +0.27	22.89	22.04	22.34	712,251
28 Jul 21	22.19000 +0.73	22.80	21.44	21.44	782,717
27 Jul 21	21.46000 -0.33	21.75	21.22	21.74	598,333
26 Jul 21	21.79000 +0.31	22.10	21.48	21.59	944,291
23 Jul 21	21.48000 -0.22	21.95	21.41	21.62	607,879
22 Jul 21	21.70000 -0.03	21.86	21.39	21.75	463,603
21 Jul 21	21.73000 +0.52	21.96	21.38	21.39	924,732
20 Jul 21	21.21000 +0.23	21.44	20.62	20.91	1,281,223
19 Jul 21	20.98000 -0.24	20.98	20.38	20.69	1,614,041
16 Jul 21	21.22000 -0.68	22.09	20.94	22.03	1,015,531
15 Jul 21	21.90000 +0.01	22.36	21.35	21.81	1,102,393
14 Jul 21	21.89000 -0.34	22.69	21.77	22.27	1,025,459
13 Jul 21	22.23000 -0.24	22.58	22.14	22.42	815,922
12 Jul 21	22.47000 -0.32	22.80	22.36	22.71	1,526,006
09 Jul 21	22.79000 +0.09	23.22	22.48	22.78	1,099,849
08 Jul 21	22.70000 -0.73	23.03	22.40	22.77	1,226,005
07 Jul 21	23.43000 +0.07	23.91	22.95	23.41	990,251
06 Jul 21	23.36000 -0.55	23.79	23.10	23.79	709,711
05 Jul 21	23.91000 +0.31	24.02	23.59	23.65	145,314
02 Jul 21	23.60000 -0.16	24.34	23.04	24.05	898,599
30 Jun 21	23.76000 +0.08	24.00	23.41	23.69	1,163,673
29 Jun 21	23.68000 -0.10	24.07	23.59	23.77	813,363
28 Jun 21	23.78000 -0.73	24.63	23.73	24.63	707,476
25 Jun 21	24.51000 -0.16	25.20	24.42	24.88	609,718
24 Jun 21	24.67000 +0.44	24.83	24.18	24.37	687,678
23 Jun 21	24.23000 -0.15	24.93	24.00	24.31	798,142
22 Jun 21	24.38000 +0.32	24.52	23.63	24.01	1,501,432
21 Jun 21	24.06000 +0.79	24.13	22.80	23.41	1,025,954
18 Jun 21	23.27000 -0.57	23.88	23.05	23.35	2,873,998
17 Jun 21	23.84000 -0.97	24.61	23.22	24.34	1,101,314
16 Jun 21	24.81000 +0.21	24.99	24.32	24.41	1,275,025
15 Jun 21	24.60000 +1.19	24.76	23.37	23.55	1,517,563
14 Jun 21	23.41000 -2.61	25.69	22.95	25.53	3,238,921
11 Jun 21	26.02000 -0.15	26.62	26.02	26.30	739,322
10 Jun 21	26.17000 +0.30	26.40	25.62	26.04	1,144,284
09 Jun 21	25.87000 -0.18	26.22	25.73	26.04	745,030
08 Jun 21	26.05000 -0.01	26.30	25.68	26.19	998,204
07 Jun 21	26.06000 +0.23	26.35	25.72	25.83	1,384,535
04 Jun 21	25.83000 +0.45	25.91	25.16	25.72	734,795
03 Jun 21	25.38000 -0.01	25.76	24.79	24.94	873,342
02 Jun 21	25.39000 -0.13	25.67	25.03	25.58	1,129,445
01 Jun 21	25.52000 +1.77	25.89	24.23	24.23	1,965,690
31 May 21	23.75000 -0.36	24.80	23.66	24.27	430,634
28 May 21	24.11000 -0.77	25.25	23.92	25.22	1,944,256
27 May 21	24.88000 +1.07	25.15	23.71	23.98	2,770,145
26 May 21	23.81000 +0.52	24.10	23.45	23.55	849,203
25 May 21	23.29000 -0.22	23.56	23.06	23.32	963,187
21 May 21	23.51000 -0.22	24.12	23.45	23.98	745,794
20 May 21	23.73000 +0.35	23.80	23.04	23.40	705,089
19 May 21	23.38000 -0.79	23.65	23.09	23.60	1,521,691
18 May 21	24.17000 -0.35	24.72	24.07	24.62	1,472,121
17 May 21	24.52000 +0.73	24.59	23.66	23.79	1,399,304
14 May 21	23.79000 +1.04	24.00	22.99	23.02	1,352,779
13 May 21	22.75000 -0.58	23.53	22.19	23.06	2,375,704
12 May 21	23.33000 -0.42	23.92	23.19	23.70	1,639,241
11 May 21	23.75000 -0.02	23.84	22.26	22.81	1,261,897
10 May 21	23.77000 -0.67	24.50	23.45	24.11	1,493,292
07 May 21	24.44000 +2.35	24.58	21.75	22.20	2,142,356
06 May 21	22.09000 -1.15	23.36	22.01	23.36	1,482,202
05 May 21	23.24000 +0.86	23.78	22.55	22.80	1,518,928
04 May 21	22.38000 -0.37	22.70	21.86	22.70	1,217,086
03 May 21	22.75000 +2.09	22.99	20.85	20.90	1,657,975
30 Apr 21	20.66000 -0.23	21.06	20.57	20.78	833,944
29 Apr 21	20.89000 -0.36	21.46	20.76	21.42	1,468,798
28 Apr 21	21.25000 +0.51	21.47	20.48	20.67	1,226,136
27 Apr 21	20.74000 +0.31	20.81	20.40	20.49	1,028,079
26 Apr 21	20.43000 +0.02	20.96	20.28	20.55	886,760
23 Apr 21	20.41000 +0.27	20.56	20.07	20.24	1,232,845
22 Apr 21	20.14000 -0.44	20.84	20.03	20.73	952,504
21 Apr 21	20.58000 +0.42	20.70	19.92	19.99	979,374
20 Apr 21	20.16000 -0.15	20.22	19.50	19.99	1,240,616
19 Apr 21	20.31000 -0.21	20.73	19.99	20.51	1,079,933
16 Apr 21	20.52000 -0.25	20.85	20.10	20.85	1,051,976
15 Apr 21	20.77000 +0.05	21.20	20.60	21.06	1,032,834
14 Apr 21	20.72000 -0.31	21.36	20.70	21.17	986,847
13 Apr 21	21.03000 +0.02	21.28	20.80	21.00	615,216
12 Apr 21	21.01000 -0.57	21.69	20.57	21.67	1,600,376
09 Apr 21	21.58000 -0.58	22.25	21.56	22.16	688,885
08 Apr 21	22.16000 +0.30	22.25	21.75	21.78	841,789
07 Apr 21	21.86000 -0.46	22.44	21.56	22.32	1,155,221
06 Apr 21	22.32000 -0.63	23.27	22.12	23.23	1,077,947
05 Apr 21	22.95000 +1.34	23.13	21.70	22.01	1,410,868
01 Apr 21	21.61000 +0.77	22.05	21.01	21.29	973,021
31 Mar 21	20.84000 +0.56	21.66	20.54	20.58	1,851,590
30 Mar 21	20.28000 -0.50	20.65	19.93	20.53	1,139,497
29 Mar 21	20.78000 -0.23	21.02	19.66	21.02	1,269,596
26 Mar 21	21.01000 -0.14	21.65	20.46	21.41	1,202,620
25 Mar 21	21.15000 +0.03	21.18	20.18	20.50	1,492,145
24 Mar 21	21.12000 -0.08	21.57	20.99	21.40	1,451,563
23 Mar 21	21.20000 -0.87	21.98	20.89	21.95	1,278,323
22 Mar 21	22.07000 -0.16	22.83	21.97	22.39	1,129,977
19 Mar 21	22.23000 -0.19	22.52	21.61	22.29	3,754,121
18 Mar 21	22.42000 -1.48	24.06	22.17	23.88	1,496,790
17 Mar 21	23.90000 +0.65	23.95	22.99	23.64	2,291,908
16 Mar 21	23.25000 +0.05	24.57	22.66	23.34	2,480,246
15 Mar 21	23.20000 +1.69	23.25	21.70	21.95	1,652,769
12 Mar 21	21.51000 +0.79	21.54	20.40	20.58	1,110,742
11 Mar 21	20.72000 +0.42	20.91	20.44	20.54	1,972,239
10 Mar 21	20.30000 +0.42	20.41	19.86	20.07	906,749
09 Mar 21	19.88000 +0.30	20.32	19.63	19.71	1,783,530
08 Mar 21	19.58000 -0.41	20.55	19.56	20.25	1,066,424
05 Mar 21	19.99000 -0.56	21.03	18.41	20.91	2,002,093
04 Mar 21	20.55000 -1.39	21.70	20.07	21.39	2,003,429
03 Mar 21	21.94000 +0.12	22.74	21.68	22.10	1,825,174
02 Mar 21	21.82000 +1.57	22.17	20.23	20.24	2,597,538
01 Mar 21	20.25000 +0.28	20.42	19.91	20.28	1,362,468
26 Feb 21	19.97000 -0.76	20.64	19.60	20.38	2,121,576
25 Feb 21	20.73000 +0.50	20.94	20.30	20.46	2,432,621
24 Feb 21	20.23000 +0.06	20.39	19.68	19.77	1,380,135
23 Feb 21	20.17000 -0.40	20.36	19.05	20.24	1,528,006
22 Feb 21	20.57000 -0.35	21.19	20.50	20.81	2,157,304
19 Feb 21	20.92000 +0.67	21.14	20.25	20.40	2,027,365
18 Feb 21	20.25000 -0.99	21.39	20.24	21.25	2,102,663
17 Feb 21	21.24000 -0.15	21.90	20.69	21.88	1,841,637
16 Feb 21	21.39000 +1.37	21.60	20.82	20.91	3,396,328
12 Feb 21	20.02000 +0.19	20.29	19.55	19.89	1,160,904
11 Feb 21	19.83000 -1.05	21.00	19.51	20.95	2,110,201
10 Feb 21	20.88000 +1.64	21.26	19.71	20.00	2,970,085
09 Feb 21	19.24000 +0.46	19.71	18.91	18.91	2,422,895
08 Feb 21	18.78000 +0.90	19.02	18.09	18.40	2,158,988
05 Feb 21	17.88000 +0.64	18.14	17.20	17.52	1,399,833
04 Feb 21	17.24000 -0.25	17.60	16.81	17.60	917,880
03 Feb 21	17.49000 +0.00	17.87	17.11	17.53	1,705,687
02 Feb 21	17.49000 -1.34	18.98	17.37	18.44	2,409,313
01 Feb 21	18.83000 +2.92	19.42	16.00	16.08	3,614,338
29 Jan 21	15.91000 -0.48	16.68	15.84	16.30	1,203,144
28 Jan 21	16.39000 +0.29	16.43	16.03	16.16	1,173,577
27 Jan 21	16.10000 -0.32	16.53	15.79	16.26	1,749,188
26 Jan 21	16.42000 +0.20	16.88	16.32	16.50	1,311,172
25 Jan 21	16.22000 +0.47	16.31	15.71	15.76	2,602,761
22 Jan 21	15.75000 +0.05	15.84	15.47	15.51	1,081,715
21 Jan 21	15.70000 -0.25	16.06	15.45	15.97	1,694,024
20 Jan 21	15.95000 -0.51	16.73	15.72	16.59	2,936,061
19 Jan 21	16.46000 -0.24	16.76	15.97	16.73	1,311,863
18 Jan 21	16.70000 +0.22	16.77	16.32	16.32	305,671
15 Jan 21	16.48000 -1.07	17.49	16.34	17.46	1,772,652
14 Jan 21	17.55000 +0.17	17.75	17.07	17.48	1,293,831
13 Jan 21	17.38000 -0.13	17.65	17.00	17.53	1,086,450
12 Jan 21	17.51000 -0.61	18.25	17.46	18.12	1,187,954
11 Jan 21	18.12000 -0.03	18.29	17.65	17.77	921,024
08 Jan 21	18.15000 -0.46	18.70	17.97	18.50	2,004,775
07 Jan 21	18.61000 +0.35	18.91	18.30	18.52	1,554,170
06 Jan 21	18.26000 -0.19	18.85	18.20	18.60	1,629,661
05 Jan 21	18.45000 +1.32	18.61	17.11	17.11	1,872,063
04 Jan 21	17.13000 +0.08	17.38	16.82	17.08	1,335,497
31 Dec 20	17.05000 -0.04	17.15	16.85	17.02	1,059,518
30 Dec 20	17.09000 -0.21	17.42	17.03	17.42	1,075,125
29 Dec 20	17.30000 -0.01	17.56	17.01	17.56	744,012
24 Dec 20	17.31000 -0.17	17.66	17.22	17.62	432,541
23 Dec 20	17.48000 +0.51	18.06	16.85	16.98	1,992,516
22 Dec 20	16.97000 -0.02	17.37	16.77	17.02	966,664
21 Dec 20	16.99000 -0.14	17.02	16.55	16.61	827,847
18 Dec 20	17.13000 +0.42	17.42	16.74	16.79	3,122,686
17 Dec 20	16.71000 -0.49	17.09	16.02	16.82	1,805,685
16 Dec 20	17.20000 -0.49	17.74	16.98	17.47	1,190,461
15 Dec 20	17.69000 +0.73	17.87	16.78	17.25	1,768,128
14 Dec 20	16.96000 -0.05	18.38	16.95	17.25	3,806,662
11 Dec 20	17.01000 +1.16	17.26	15.63	15.98	2,779,026
10 Dec 20	15.85000 +1.01	15.97	14.68	14.81	1,937,864
09 Dec 20	14.84000 -0.72	15.64	14.74	15.60	1,211,653
08 Dec 20	15.56000 +0.01	15.92	15.27	15.82	2,192,456
07 Dec 20	15.55000 +1.43	16.18	14.55	14.78	3,479,568
04 Dec 20	14.12000 +1.12	14.16	13.02	13.02	1,525,310
03 Dec 20	13.00000 -0.17	13.55	12.95	13.25	894,869
02 Dec 20	13.17000 +0.35	13.19	12.66	12.73	989,471
01 Dec 20	12.82000 -0.17	13.22	12.69	13.11	903,964
30 Nov 20	12.99000 -0.24	13.17	12.85	13.14	1,751,193
27 Nov 20	13.23000 +0.02	13.39	13.14	13.23	424,299
26 Nov 20	13.21000 -0.01	13.29	13.02	13.29	291,109
25 Nov 20	13.22000 -0.21	13.48	13.19	13.47	1,019,059
24 Nov 20	13.43000 +0.47	13.48	12.97	13.07	1,062,790
23 Nov 20	12.96000 -0.05	13.12	12.90	13.01	597,366
20 Nov 20	13.01000 +0.10	13.03	12.69	12.88	754,849
19 Nov 20	12.91000 +0.24	12.95	12.60	12.63	683,864
18 Nov 20	12.67000 +0.03	12.84	12.56	12.70	1,342,172
17 Nov 20	12.64000 +0.09	12.75	12.21	12.49	873,912
16 Nov 20	12.55000 -0.11	12.87	12.51	12.72	1,071,477
13 Nov 20	12.66000 +0.03	12.92	12.54	12.74	814,567
12 Nov 20	12.63000 -0.60	13.42	12.61	13.32	820,040
11 Nov 20	13.23000 +0.66	13.47	12.69	12.69	1,116,381
10 Nov 20	12.57000 +0.16	12.62	12.35	12.51	1,271,624
09 Nov 20	12.41000 +0.23	12.60	12.30	12.48	913,581
06 Nov 20	12.18000 +0.11	12.35	12.08	12.14	582,943
05 Nov 20	12.07000 +0.15	12.32	11.89	11.89	743,200
04 Nov 20	11.92000 -0.87	12.86	11.84	12.69	1,789,493
03 Nov 20	12.79000 +0.15	12.96	12.63	12.77	547,052
02 Nov 20	12.64000 -0.02	12.81	12.60	12.60	671,357
30 Oct 20	12.66000 -0.09	12.80	12.48	12.71	832,674
29 Oct 20	12.75000 +0.26	12.80	12.46	12.46	541,681
28 Oct 20	12.49000 -0.13	12.62	12.43	12.47	1,351,648
27 Oct 20	12.62000 -0.02	12.71	12.56	12.63	438,612
26 Oct 20	12.64000 -0.12	12.77	12.54	12.66	973,962
23 Oct 20	12.76000 -0.15	13.02	12.64	12.96	775,605
22 Oct 20	12.91000 +0.23	12.94	12.64	12.79	1,108,613
21 Oct 20	12.68000 +0.03	12.89	12.61	12.65	577,894
20 Oct 20	12.65000 +0.29	12.68	12.42	12.44	2,375,066
19 Oct 20	12.36000 +0.12	12.58	12.20	12.23	549,153
16 Oct 20	12.24000 -0.14	12.44	12.21	12.40	565,575
15 Oct 20	12.38000 -0.11	12.48	12.24	12.39	661,664
14 Oct 20	12.49000 +0.10	12.65	12.33	12.43	528,536
13 Oct 20	12.39000 -0.41	12.75	12.36	12.73	541,359
09 Oct 20	12.80000 +0.00	12.83	12.60	12.79	903,873
08 Oct 20	12.80000 -0.15	13.01	12.76	13.00	844,145
07 Oct 20	12.95000 +0.17	13.00	12.66	12.89	1,317,520
06 Oct 20	12.78000 -0.34	13.15	12.78	13.13	899,156
05 Oct 20	13.12000 +0.16	13.22	12.98	13.02	459,992
02 Oct 20	12.96000 -0.12	13.07	12.70	13.00	1,057,358
01 Oct 20	13.08000 -0.37	13.49	13.04	13.49	789,426
30 Sep 20	13.45000 -0.19	13.79	13.40	13.66	1,024,676
29 Sep 20	13.64000 +0.11	13.71	13.46	13.50	539,718
28 Sep 20	13.53000 +0.12	13.61	13.36	13.50	630,479
25 Sep 20	13.41000 -0.05	13.51	13.28	13.41	640,802
24 Sep 20	13.46000 -0.07	13.68	13.35	13.49	592,846
23 Sep 20	13.53000 -0.61	14.20	13.51	14.20	466,630
22 Sep 20	14.14000 +0.21	14.22	13.93	13.97	863,505
21 Sep 20	13.93000 +0.06	14.07	13.53	13.67	792,133
18 Sep 20	13.87000 -0.43	14.38	13.77	14.38	4,396,901
17 Sep 20	14.30000 -0.35	14.71	14.27	14.53	744,242
16 Sep 20	14.65000 -0.07	14.93	14.59	14.85	730,114
15 Sep 20	14.72000 -0.13	15.17	14.66	15.01	1,060,763
14 Sep 20	14.85000 +0.43	14.95	14.49	14.52	805,021
11 Sep 20	14.42000 +0.29	14.55	14.12	14.12	755,809
10 Sep 20	14.13000 -0.18	14.49	14.11	14.24	826,028
09 Sep 20	14.31000 +0.33	14.45	14.14	14.17	714,841
08 Sep 20	13.98000 -0.20	14.30	13.71	13.89	818,954
04 Sep 20	14.18000 -0.11	14.46	14.06	14.27	1,012,179
03 Sep 20	14.29000 -0.42	14.92	14.24	14.72	971,517
02 Sep 20	14.71000 -0.39	15.19	14.62	15.09	724,872
01 Sep 20	15.10000 -0.01	15.24	14.82	15.18	881,370
31 Aug 20	15.11000 -0.19	15.34	15.07	15.12	1,042,650
28 Aug 20	15.30000 +0.44	15.47	14.90	14.97	1,066,383
27 Aug 20	14.86000 +0.20	14.97	14.55	14.64	799,257
26 Aug 20	14.66000 +0.10	14.69	14.33	14.55	732,452
25 Aug 20	14.56000 +0.51	14.77	14.05	14.08	885,443
24 Aug 20	14.05000 +0.14	14.15	13.85	13.96	558,251
21 Aug 20	13.91000 -0.54	14.56	13.86	14.45	825,413
20 Aug 20	14.45000 +0.45	14.48	13.99	14.01	653,772
19 Aug 20	14.00000 +0.32	14.09	13.69	13.73	556,213
18 Aug 20	13.68000 -0.03	13.77	13.57	13.69	537,356
17 Aug 20	13.71000 -0.13	13.92	13.62	13.88	626,762
14 Aug 20	13.84000 +0.01	13.88	13.72	13.84	397,652
13 Aug 20	13.83000 -0.04	14.05	13.77	13.85	470,567
12 Aug 20	13.87000 +0.34	14.06	13.69	13.69	689,320
11 Aug 20	13.53000 -0.25	13.92	13.49	13.88	995,741
10 Aug 20	13.78000 -0.09	13.97	13.68	13.90	598,600
07 Aug 20	13.87000 +0.15	13.92	13.65	13.77	510,709
06 Aug 20	13.72000 -0.08	13.91	13.59	13.90	1,157,593
05 Aug 20	13.80000 -0.12	14.15	13.62	13.89	1,593,148
04 Aug 20	13.92000 +0.30	13.96	13.60	13.71	1,258,139
31 Jul 20	13.62000 -0.17	13.84	13.52	13.71	1,301,476
30 Jul 20	13.79000 -0.23	13.98	13.54	13.84	2,364,695
29 Jul 20	14.02000 -2.01	15.71	13.64	15.69	2,966,316
28 Jul 20	16.03000 -0.18	16.31	15.97	16.20	628,082
27 Jul 20	16.21000 +0.21	16.39	16.12	16.12	554,955
24 Jul 20	16.00000 -0.08	16.12	15.92	16.00	666,977
23 Jul 20	16.08000 +0.01	16.44	15.92	16.10	1,131,863
22 Jul 20	16.07000 +0.35	16.33	15.80	15.80	867,085
21 Jul 20	15.72000 -0.49	16.35	15.69	16.22	758,387
20 Jul 20	16.21000 +0.09	16.71	16.01	16.26	1,577,109
17 Jul 20	16.12000 +0.77	16.24	15.37	15.52	1,374,910
16 Jul 20	15.35000 -0.25	15.72	15.33	15.51	1,074,364
15 Jul 20	15.60000 +0.78	15.62	14.76	14.93	1,151,559
14 Jul 20	14.82000 +0.33	15.05	14.45	14.53	878,092
13 Jul 20	14.49000 -0.25	14.97	14.49	14.74	488,407
10 Jul 20	14.74000 +0.32	14.76	14.40	14.41	461,437
09 Jul 20	14.42000 -0.18	14.67	14.26	14.63	676,975
08 Jul 20	14.60000 -0.06	14.89	14.57	14.65	556,383
07 Jul 20	14.66000 +0.59	14.72	13.98	13.98	756,379
06 Jul 20	14.07000 +0.12	14.42	13.90	13.99	788,545
03 Jul 20	13.95000 +0.20	14.10	13.76	13.84	309,496
02 Jul 20	13.75000 -0.17	14.09	13.73	13.99	673,703
30 Jun 20	13.92000 +0.10	13.96	13.62	13.78	694,666
29 Jun 20	13.82000 +0.30	13.97	13.65	13.81	636,659
26 Jun 20	13.52000 -0.05	13.64	13.25	13.52	816,186
25 Jun 20	13.57000 +0.37	13.60	13.16	13.21	1,119,643
24 Jun 20	13.20000 -0.47	13.56	13.11	13.50	970,632
23 Jun 20	13.67000 -0.01	13.82	13.51	13.72	1,575,860
22 Jun 20	13.68000 -0.53	13.99	13.61	13.99	1,189,074
19 Jun 20	14.21000 +0.15	14.26	13.57	14.22	5,173,131
18 Jun 20	14.06000 +0.29	14.14	13.62	13.64	1,154,970
17 Jun 20	13.77000 +0.00	14.11	13.67	13.70	803,784
16 Jun 20	13.77000 +0.08	14.00	13.58	13.97	1,092,191
15 Jun 20	13.69000 -0.13	13.88	13.33	13.54	1,085,532
12 Jun 20	13.82000 +0.42	14.07	13.36	13.46	1,359,241
11 Jun 20	13.40000 -0.60	13.87	13.36	13.80	941,827
10 Jun 20	14.00000 -0.40	14.40	13.91	14.36	734,246
09 Jun 20	14.40000 +0.46	14.46	13.63	13.76	1,271,465
08 Jun 20	13.94000 +0.12	14.04	13.68	13.85	893,538
05 Jun 20	13.82000 -0.09	14.19	13.73	14.07	905,129
04 Jun 20	13.91000 -0.44	14.34	13.84	14.24	864,747
03 Jun 20	14.35000 -0.31	14.78	14.19	14.76	951,812
02 Jun 20	14.66000 +0.16	14.71	14.34	14.49	816,639
01 Jun 20	14.50000 -0.46	15.06	14.45	14.99	906,023
29 May 20	14.96000 +0.39	15.00	14.47	14.59	2,022,398
28 May 20	14.57000 -0.05	14.74	14.39	14.66	851,246
27 May 20	14.62000 +0.45	14.66	14.03	14.31	1,209,725
26 May 20	14.17000 +0.28	14.20	13.91	14.00	801,401
25 May 20	13.89000 -0.04	14.16	13.82	13.97	299,798
22 May 20	13.93000 +0.17	13.99	13.66	13.69	618,997
21 May 20	13.76000 -0.21	14.13	13.66	14.09	758,700
20 May 20	13.97000 +0.31	14.03	13.66	13.88	1,079,168
19 May 20	13.66000 -0.21	13.87	13.51	13.64	1,161,360
15 May 20	13.87000 +0.09	14.15	13.81	13.96	828,532
14 May 20	13.78000 -0.65	14.25	13.72	14.19	1,711,087
13 May 20	14.43000 -0.56	15.11	14.35	15.05	1,397,548
12 May 20	14.99000 +0.03	15.24	14.86	14.90	1,174,798
11 May 20	14.96000 -0.01	15.22	14.87	14.99	766,648
08 May 20	14.97000 +0.13	15.13	14.81	15.09	962,948
07 May 20	14.84000 -0.20	15.30	14.78	15.13	1,255,996
06 May 20	15.04000 -0.36	15.58	14.99	15.48	1,874,496
05 May 20	15.40000 +0.10	15.77	15.32	15.37	1,774,319
04 May 20	15.30000 +0.88	15.55	14.58	14.58	2,498,710
01 May 20	14.42000 +0.58	14.57	13.54	13.69	1,475,575
30 Apr 20	13.84000 -0.24	14.26	13.78	13.91	1,646,423
29 Apr 20	14.08000 -0.16	14.49	14.04	14.32	877,901
28 Apr 20	14.24000 +0.18	14.34	13.78	14.21	1,308,930
27 Apr 20	14.06000 -0.28	14.43	14.06	14.38	939,833
24 Apr 20	14.34000 +0.51	14.55	13.96	14.00	2,001,772
23 Apr 20	13.83000 +0.30	14.10	13.37	13.59	2,037,161
22 Apr 20	13.53000 +0.17	13.68	13.28	13.39	1,306,901
21 Apr 20	13.36000 -0.38	13.74	13.35	13.56	1,150,294
20 Apr 20	13.74000 +0.07	13.94	13.51	13.51	1,048,962
17 Apr 20	13.67000 +0.01	13.89	13.26	13.89	1,639,865
16 Apr 20	13.66000 +0.38	13.95	13.36	13.46	1,566,471
15 Apr 20	13.28000 +0.40	13.36	12.52	12.60	1,259,583
14 Apr 20	12.88000 +0.06	13.29	12.61	12.82	1,146,508
13 Apr 20	12.82000 -0.18	13.05	12.66	12.73	1,176,895
09 Apr 20	13.00000 +0.37	13.08	12.56	12.61	1,194,255
08 Apr 20	12.63000 +0.01	12.92	12.06	12.61	1,583,378
07 Apr 20	12.62000 +0.09	13.36	12.46	12.65	2,590,363
06 Apr 20	12.53000 +0.45	12.58	11.84	11.84	1,700,466
03 Apr 20	12.08000 +0.69	12.11	11.03	11.21	1,936,863
02 Apr 20	11.39000 +0.40	11.62	10.77	11.16	1,746,488
01 Apr 20	10.99000 +0.26	11.24	10.47	10.61	1,496,560
31 Mar 20	10.73000 +0.29	11.10	10.28	10.57	1,692,402
30 Mar 20	10.44000 +0.79	10.47	9.52	9.70	1,405,552
27 Mar 20	9.65000 +0.35	9.74	9.00	9.00	2,343,779
26 Mar 20	9.30000 +0.15	9.34	8.55	9.14	2,166,814
25 Mar 20	9.15000 -0.55	9.72	8.96	9.72	2,048,735
24 Mar 20	9.70000 +0.68	9.78	8.89	9.49	2,170,026
23 Mar 20	9.02000 -0.05	9.31	8.87	8.89	1,540,021
20 Mar 20	9.07000 +0.29	9.30	8.70	8.70	4,064,503
19 Mar 20	8.78000 +0.81	8.83	7.76	7.93	1,472,739
18 Mar 20	7.97000 -1.32	9.19	7.69	8.78	1,832,937
17 Mar 20	9.29000 +0.52	9.34	8.63	8.81	1,789,510
16 Mar 20	8.77000 -0.55	8.86	8.12	8.57	1,868,829
13 Mar 20	9.32000 +0.36	9.42	8.86	9.35	1,590,819
12 Mar 20	8.96000 -0.69	9.22	8.74	9.00	2,310,702
11 Mar 20	9.65000 -0.55	10.00	9.39	9.93	1,531,440
10 Mar 20	10.20000 +0.44	10.31	9.53	10.31	1,751,273
09 Mar 20	9.76000 -1.58	10.80	9.75	10.80	1,891,163
06 Mar 20	11.34000 -0.47	11.57	11.20	11.56	894,791
05 Mar 20	11.81000 +0.14	11.87	11.40	11.51	749,801
04 Mar 20	11.67000 +0.07	11.88	11.61	11.74	945,185
03 Mar 20	11.60000 +0.15	11.86	11.22	11.46	1,487,243
02 Mar 20	11.45000 -0.16	11.74	11.13	11.63	1,296,634
28 Feb 20	11.61000 +0.45	11.65	10.76	10.89	1,813,893
27 Feb 20	11.16000 -0.18	11.30	10.87	11.16	497,738
26 Feb 20	11.34000 -0.09	11.60	11.31	11.60	785,289
25 Feb 20	11.43000 -0.37	11.78	11.41	11.76	760,413
24 Feb 20	11.80000 -0.15	11.83	11.48	11.55	651,972
21 Feb 20	11.95000 -0.08	12.04	11.75	12.03	1,034,554
20 Feb 20	12.03000 -0.17	12.28	12.01	12.20	481,941
19 Feb 20	12.20000 -0.09	12.39	12.18	12.32	448,031
18 Feb 20	12.29000 +0.04	12.35	12.14	12.21	1,127,113
14 Feb 20	12.25000 -0.11	12.45	12.25	12.34	436,289
13 Feb 20	12.36000 -0.23	12.51	12.27	12.50	602,104
12 Feb 20	12.59000 +0.34	12.70	12.28	12.32	1,133,608
11 Feb 20	12.25000 +0.53	12.42	11.71	11.71	1,606,549
10 Feb 20	11.72000 +0.30	11.76	11.21	11.32	1,164,451
07 Feb 20	11.42000 -0.07	12.30	11.24	11.90	1,848,044
06 Feb 20	11.49000 -0.17	11.69	11.34	11.69	474,200
05 Feb 20	11.66000 +0.11	11.67	11.32	11.62	780,859
04 Feb 20	11.55000 +0.51	11.59	11.22	11.22	955,152
03 Feb 20	11.04000 +0.37	11.05	10.60	10.69	777,315
31 Jan 20	10.67000 -0.33	11.00	10.65	10.96	955,311
30 Jan 20	11.00000 -0.06	11.01	10.77	10.97	696,945
29 Jan 20	11.06000 +0.09	11.08	10.95	11.01	346,559
28 Jan 20	10.97000 +0.12	11.05	10.85	10.88	496,381
27 Jan 20	10.85000 -0.20	10.95	10.71	10.89	925,943
24 Jan 20	11.05000 -0.16	11.21	10.94	11.20	621,824
23 Jan 20	11.21000 -0.13	11.27	11.11	11.20	688,693
22 Jan 20	11.34000 -0.10	11.47	11.24	11.46	623,674
21 Jan 20	11.44000 -0.18	11.58	11.30	11.55	602,773
20 Jan 20	11.62000 +0.02	11.66	11.54	11.61	221,337
17 Jan 20	11.60000 -0.02	11.74	11.51	11.67	504,069
16 Jan 20	11.62000 +0.15	11.69	11.47	11.52	579,600
15 Jan 20	11.47000 -0.28	11.78	11.44	11.73	597,485
14 Jan 20	11.75000 -0.11	12.01	11.63	11.86	631,559
13 Jan 20	11.86000 +0.17	11.88	11.62	11.67	653,071
10 Jan 20	11.69000 +0.43	11.79	11.29	11.29	659,335
09 Jan 20	11.26000 -0.34	11.63	11.21	11.62	810,006
08 Jan 20	11.60000 -0.11	11.86	11.60	11.71	381,386
07 Jan 20	11.71000 -0.19	12.00	11.66	11.94	688,685
06 Jan 20	11.90000 +0.17	12.12	11.73	11.78	856,066
03 Jan 20	11.73000 +0.12	11.76	11.49	11.57	636,181
02 Jan 20	11.61000 +0.07	11.64	11.50	11.53	502,273
31 Dec 19	11.54000 -0.08	11.63	11.43	11.57	368,877
30 Dec 19	11.62000 +0.07	11.71	11.51	11.53	373,188
27 Dec 19	11.55000 -0.10	11.67	11.53	11.65	459,374
24 Dec 19	11.65000 +0.00	11.76	11.58	11.64	262,140
23 Dec 19	11.65000 +0.29	11.67	11.35	11.35	732,829
20 Dec 19	11.36000 -0.19	11.60	11.32	11.47	3,116,824
19 Dec 19	11.55000 +0.06	11.60	11.39	11.44	527,016
18 Dec 19	11.49000 +0.00	11.62	11.36	11.45	763,022
17 Dec 19	11.49000 -0.24	11.85	11.40	11.85	951,255
16 Dec 19	11.73000 -0.30	12.35	11.72	12.13	987,874
13 Dec 19	12.03000 -0.16	12.23	11.93	12.18	862,482
12 Dec 19	12.19000 +0.21	12.29	12.01	12.01	665,793
11 Dec 19	11.98000 +0.10	12.23	11.90	11.94	899,400
10 Dec 19	11.88000 -0.19	12.09	11.73	12.06	758,485
09 Dec 19	12.07000 -0.90	12.97	12.04	12.92	1,135,117
06 Dec 19	12.97000 +0.73	13.04	12.32	12.37	806,680
05 Dec 19	12.24000 -0.07	12.44	12.08	12.34	679,845
04 Dec 19	12.31000 +0.14	12.44	12.18	12.25	574,411
03 Dec 19	12.17000 +0.02	12.23	12.04	12.10	1,213,664
02 Dec 19	12.15000 +0.05	12.26	12.02	12.21	838,906
29 Nov 19	12.10000 -0.38	12.47	12.10	12.47	502,705
28 Nov 19	12.48000 +0.01	12.55	12.41	12.49	147,311
27 Nov 19	12.47000 +0.09	12.47	12.27	12.35	448,659
26 Nov 19	12.38000 -0.11	12.51	12.25	12.49	855,405
25 Nov 19	12.49000 -0.10	12.61	12.45	12.56	351,862
22 Nov 19	12.59000 -0.19	12.86	12.54	12.81	360,845
21 Nov 19	12.78000 -0.05	12.90	12.53	12.79	768,468
20 Nov 19	12.83000 +0.33	12.88	12.45	12.50	744,061
19 Nov 19	12.50000 +0.27	12.51	12.20	12.20	401,094
18 Nov 19	12.23000 -0.43	12.69	12.18	12.69	488,698
15 Nov 19	12.66000 +0.24	12.69	12.44	12.44	317,937
14 Nov 19	12.42000 +0.01	12.47	12.34	12.40	212,146
13 Nov 19	12.41000 -0.18	12.56	12.34	12.53	369,637
12 Nov 19	12.59000 -0.11	12.76	12.50	12.69	323,272
11 Nov 19	12.70000 +0.03	12.73	12.52	12.62	437,795
08 Nov 19	12.67000 -0.02	12.98	12.60	12.62	550,494
07 Nov 19	12.69000 +0.08	12.84	12.55	12.68	493,307
06 Nov 19	12.61000 -0.31	12.90	12.59	12.89	567,435
05 Nov 19	12.92000 -0.23	13.25	12.81	13.18	671,153
04 Nov 19	13.15000 +1.06	13.16	12.19	12.23	1,797,032
01 Nov 19	12.09000 +0.33	12.20	11.46	11.46	1,157,726
31 Oct 19	11.76000 -0.25	11.99	11.60	11.97	655,355
30 Oct 19	12.01000 +0.09	12.28	11.76	11.86	647,958
29 Oct 19	11.92000 +0.03	12.02	11.69	11.88	578,972
28 Oct 19	11.89000 -0.03	12.09	11.88	11.99	431,035
25 Oct 19	11.92000 -0.01	12.08	11.84	11.84	534,880
22 Oct 19	11.93000 -0.11	12.21	11.91	12.10	504,116
21 Oct 19	12.04000 -0.03	12.26	12.02	12.12	441,312
18 Oct 19	12.07000 +0.15	12.18	11.88	11.99	429,897
17 Oct 19	11.92000 -0.34	12.44	11.92	12.25	652,013
16 Oct 19	12.26000 +0.01	12.34	12.14	12.26	572,462
15 Oct 19	12.25000 -0.11	12.52	12.23	12.47	592,552
11 Oct 19	12.36000 -0.32	12.85	12.35	12.76	441,772
10 Oct 19	12.68000 +0.36	12.82	12.35	12.39	563,841
09 Oct 19	12.32000 -0.06	12.48	12.26	12.40	365,072
08 Oct 19	12.38000 -0.13	12.45	12.18	12.44	528,463
07 Oct 19	12.51000 +0.11	12.59	12.29	12.42	541,958
04 Oct 19	12.40000 -0.08	12.59	12.38	12.39	494,185
03 Oct 19	12.48000 +0.11	12.54	12.31	12.34	468,328
02 Oct 19	12.37000 +0.14	12.40	12.05	12.08	533,182
01 Oct 19	12.23000 -0.35	12.68	12.05	12.48	752,043
30 Sep 19	12.58000 -0.11	12.72	12.48	12.64	777,203
27 Sep 19	12.69000 -0.11	12.76	12.62	12.72	439,793
26 Sep 19	12.80000 -0.11	12.86	12.68	12.86	570,169
25 Sep 19	12.91000 +0.29	12.97	12.51	12.51	813,632
24 Sep 19	12.62000 -0.01	12.65	12.42	12.57	573,888
23 Sep 19	12.63000 +0.21	12.64	12.35	12.35	381,902
20 Sep 19	12.42000 +0.11	12.49	12.22	12.31	1,718,311
19 Sep 19	12.31000 -0.15	12.54	12.28	12.48	700,757
18 Sep 19	12.46000 -0.30	12.75	12.40	12.65	667,044
17 Sep 19	12.76000 +0.07	12.83	12.57	12.57	722,343
16 Sep 19	12.69000 -0.16	13.01	12.60	12.91	826,080
13 Sep 19	12.85000 +0.18	12.91	12.55	12.73	977,465
12 Sep 19	12.67000 +0.24	12.69	12.31	12.39	1,132,848
11 Sep 19	12.43000 +0.43	12.50	12.01	12.01	1,579,803
10 Sep 19	12.00000 +0.02	12.15	11.94	12.02	789,957
09 Sep 19	11.98000 +0.06	12.00	11.78	11.95	739,787
06 Sep 19	11.92000 +0.00	12.06	11.62	11.80	1,000,089
05 Sep 19	11.92000 +0.21	12.13	11.70	11.78	1,122,314
04 Sep 19	11.71000 +0.07	11.88	11.69	11.74	1,077,195
03 Sep 19	11.64000 -0.04	11.76	11.51	11.60	789,012
30 Aug 19	11.68000 +0.26	11.72	11.43	11.46	750,749
29 Aug 19	11.42000 +0.01	11.60	11.40	11.51	610,310
28 Aug 19	11.41000 +0.24	11.50	11.08	11.22	597,527
27 Aug 19	11.17000 -0.04	11.31	11.03	11.26	884,322
26 Aug 19	11.21000 -0.02	11.32	11.16	11.29	584,978
23 Aug 19	11.23000 -0.47	11.67	11.19	11.67	897,892
22 Aug 19	11.70000 -0.22	12.02	11.64	11.92	680,399
21 Aug 19	11.92000 +0.29	11.94	11.64	11.69	891,739
20 Aug 19	11.63000 +0.13	11.69	11.41	11.61	732,695
19 Aug 19	11.50000 +0.55	11.50	11.05	11.10	1,123,475
16 Aug 19	10.95000 +0.12	11.02	10.70	10.92	1,122,566
15 Aug 19	10.83000 -0.04	10.98	10.73	10.89	687,626
14 Aug 19	10.87000 -0.35	11.18	10.78	11.12	771,853
13 Aug 19	11.22000 -0.16	11.30	11.07	11.30	940,086
12 Aug 19	11.38000 +0.03	11.41	11.11	11.35	683,822
09 Aug 19	11.35000 -0.30	11.71	11.30	11.63	1,079,338
08 Aug 19	11.65000 +0.05	11.70	11.50	11.60	508,254
07 Aug 19	11.60000 -0.08	11.69	11.38	11.54	1,101,637
06 Aug 19	11.68000 -0.06	11.69	11.33	11.51	1,781,648
02 Aug 19	11.74000 -0.15	11.95	11.64	11.85	884,084
01 Aug 19	11.89000 -0.23	12.12	11.80	12.08	734,755
31 Jul 19	12.12000 +0.04	12.23	12.00	12.07	1,291,946
30 Jul 19	12.08000 +0.07	12.13	11.88	11.94	822,508
29 Jul 19	12.01000 -0.16	12.21	11.86	12.21	675,540
26 Jul 19	12.17000 +0.09	12.27	11.85	12.15	1,332,317
25 Jul 19	12.08000 -1.00	13.07	11.97	13.05	1,834,211
24 Jul 19	13.08000 -0.13	13.28	13.05	13.19	423,037
23 Jul 19	13.21000 -0.31	13.60	13.18	13.54	586,723
22 Jul 19	13.52000 +0.17	13.58	13.15	13.35	575,878
19 Jul 19	13.35000 -0.02	13.52	13.28	13.41	502,167
18 Jul 19	13.37000 +0.19	13.40	13.15	13.21	672,161
17 Jul 19	13.18000 +0.02	13.32	13.03	13.18	683,913
16 Jul 19	13.16000 -0.17	13.59	13.05	13.25	1,363,716
15 Jul 19	13.33000 -1.13	14.33	12.96	14.33	2,330,147
12 Jul 19	14.46000 +0.56	14.60	13.81	13.91	1,985,780
11 Jul 19	13.90000 -0.12	14.05	13.77	13.95	741,412
10 Jul 19	14.02000 -0.20	14.33	13.98	14.24	659,557
09 Jul 19	14.22000 +0.08	14.22	13.99	14.10	492,280
08 Jul 19	14.14000 -0.01	14.19	13.95	14.14	636,852
05 Jul 19	14.15000 +0.03	14.19	14.00	14.09	484,820
04 Jul 19	14.12000 -0.10	14.19	14.01	14.19	180,513
03 Jul 19	14.22000 +0.16	14.22	13.95	14.12	539,151
02 Jul 19	14.06000 +0.02	14.17	13.98	14.12	472,806
28 Jun 19	14.04000 +0.33	14.05	13.56	13.66	893,998
27 Jun 19	13.71000 -0.15	13.89	13.51	13.81	684,360
26 Jun 19	13.86000 +0.15	13.90	13.62	13.74	584,252
25 Jun 19	13.71000 -0.25	13.94	13.71	13.94	522,929
24 Jun 19	13.96000 -0.05	14.23	13.93	14.08	625,588
21 Jun 19	14.01000 +0.08	14.15	13.84	13.94	2,773,606
20 Jun 19	13.93000 +0.12	14.13	13.83	13.87	553,616
19 Jun 19	13.81000 -0.13	13.98	13.73	13.87	615,996
18 Jun 19	13.94000 +0.19	13.95	13.70	13.83	596,161
17 Jun 19	13.75000 -0.07	13.87	13.69	13.81	475,716
14 Jun 19	13.82000 -0.01	13.97	13.75	13.85	624,620
13 Jun 19	13.83000 +0.24	14.00	13.65	13.65	876,049
12 Jun 19	13.59000 +0.04	13.63	13.41	13.50	762,854
11 Jun 19	13.55000 +0.05	13.75	13.53	13.64	652,422
10 Jun 19	13.50000 -0.15	13.74	13.46	13.64	640,215
07 Jun 19	13.65000 +0.13	13.65	13.45	13.50	609,190
06 Jun 19	13.52000 -0.07	13.62	13.42	13.58	593,986
05 Jun 19	13.59000 -0.25	13.91	13.53	13.76	681,163
04 Jun 19	13.84000 -0.04	14.27	13.71	13.87	1,665,929
03 Jun 19	13.88000 +0.24	13.95	13.68	13.68	850,075
31 May 19	13.64000 +0.10	13.69	13.43	13.47	842,057
30 May 19	13.54000 -0.09	13.72	13.47	13.62	612,362
29 May 19	13.63000 +0.02	13.65	13.46	13.53	559,901
28 May 19	13.61000 +0.09	13.80	13.48	13.48	793,807
27 May 19	13.52000 +0.06	13.53	13.40	13.45	206,887
24 May 19	13.46000 -0.30	13.89	13.46	13.82	715,847
23 May 19	13.76000 +0.09	13.77	13.50	13.54	820,272
22 May 19	13.67000 -0.25	13.89	13.58	13.85	745,378
21 May 19	13.92000 +0.33	14.00	13.73	13.73	858,022
17 May 19	13.59000 -0.14	13.78	13.55	13.76	500,294
16 May 19	13.73000 +0.24	13.73	13.45	13.51	594,898
15 May 19	13.49000 -0.15	13.61	13.42	13.61	560,523
14 May 19	13.64000 -0.08	13.76	13.53	13.76	724,759
13 May 19	13.72000 -0.13	13.76	13.43	13.67	943,289
10 May 19	13.85000 -0.11	14.12	13.66	14.07	1,383,501
09 May 19	13.96000 +0.09	14.02	13.69	13.83	968,546
08 May 19	13.87000 -0.29	14.22	13.76	14.06	1,168,705
07 May 19	14.16000 -0.30	14.36	13.95	14.35	914,358
06 May 19	14.46000 -0.16	14.56	14.13	14.40	943,936
03 May 19	14.62000 +0.36	14.68	14.24	14.29	1,148,959
02 May 19	14.26000 -0.38	14.78	14.05	14.75	1,512,168
01 May 19	14.64000 -0.14	14.91	13.89	14.49	1,322,321
30 Apr 19	14.78000 -0.08	15.03	14.66	14.86	1,027,285
29 Apr 19	14.86000 -0.29	15.18	14.86	15.04	780,530
26 Apr 19	15.15000 +0.03	15.27	15.08	15.13	512,917
25 Apr 19	15.12000 -0.35	15.44	14.96	15.43	1,064,125
24 Apr 19	15.47000 -0.44	15.94	15.44	15.92	729,822
23 Apr 19	15.91000 +0.05	16.00	15.81	15.93	684,625
22 Apr 19	15.86000 +0.08	15.90	15.65	15.76	385,604
18 Apr 19	15.78000 +0.07	15.88	15.51	15.69	575,363
17 Apr 19	15.71000 +0.17	15.75	15.50	15.50	470,563
16 Apr 19	15.54000 -0.07	15.67	15.44	15.66	757,072
15 Apr 19	15.61000 -0.08	15.74	15.47	15.63	708,026
12 Apr 19	15.69000 -0.29	16.15	15.68	16.02	828,880
11 Apr 19	15.98000 +0.16	16.00	15.49	15.77	818,435
10 Apr 19	15.82000 +0.01	15.96	15.68	15.85	844,190
09 Apr 19	15.81000 +0.03	15.90	15.65	15.75	640,262
08 Apr 19	15.78000 +0.22	15.95	15.55	15.56	785,437
05 Apr 19	15.56000 +0.11	15.57	15.42	15.47	963,517
04 Apr 19	15.45000 -0.01	15.70	15.34	15.50	1,160,694
03 Apr 19	15.46000 -0.15	15.79	15.35	15.68	1,359,309
02 Apr 19	15.61000 -0.16	15.83	15.57	15.79	643,136
01 Apr 19	15.77000 +0.02	15.85	15.66	15.78	538,646
29 Mar 19	15.75000 -0.25	16.00	15.71	15.99	907,906
28 Mar 19	16.00000 +0.06	16.08	15.83	15.99	575,942
27 Mar 19	15.94000 -0.03	16.24	15.84	16.00	880,315
26 Mar 19	15.97000 +0.08	16.11	15.81	15.93	536,480
25 Mar 19	15.89000 +0.04	16.14	15.63	15.81	696,562
22 Mar 19	15.85000 -0.33	16.15	15.74	16.15	1,107,542
21 Mar 19	16.18000 +0.03	16.42	16.11	16.13	883,709
20 Mar 19	16.15000 -0.09	16.31	16.03	16.23	637,510
19 Mar 19	16.24000 -0.17	16.54	16.22	16.43	566,347
18 Mar 19	16.41000 -0.15	16.79	16.40	16.61	797,019
15 Mar 19	16.56000 +0.27	16.64	16.28	16.29	2,964,749
14 Mar 19	16.29000 +0.36	16.39	15.87	15.92	779,335
13 Mar 19	15.93000 +0.04	16.00	15.78	15.91	865,252
12 Mar 19	15.89000 -0.01	15.99	15.69	15.87	990,130
11 Mar 19	15.90000 +0.27	16.00	15.63	15.64	1,018,894
08 Mar 19	15.63000 +0.02	15.64	15.17	15.42	953,033
07 Mar 19	15.61000 -0.12	15.80	15.45	15.80	888,974
06 Mar 19	15.73000 +0.24	15.93	15.41	15.41	1,161,460
05 Mar 19	15.49000 +0.23	15.52	15.25	15.25	859,623
04 Mar 19	15.26000 -0.07	15.55	15.10	15.37	928,739
01 Mar 19	15.33000 +0.06	15.46	15.22	15.37	757,025
28 Feb 19	15.27000 -0.36	15.63	15.15	15.61	963,800
27 Feb 19	15.63000 -0.10	15.77	15.56	15.71	524,722
26 Feb 19	15.73000 -0.26	16.12	15.71	16.05	729,591
25 Feb 19	15.99000 -0.14	16.28	15.93	16.12	762,048
22 Feb 19	16.13000 +0.18	16.19	15.97	16.00	546,684
21 Feb 19	15.95000 +0.12	15.98	15.66	15.75	684,857
20 Feb 19	15.83000 +0.19	15.88	15.58	15.64	894,878
19 Feb 19	15.64000 -0.68	16.28	15.64	16.18	1,354,056
15 Feb 19	16.32000 +0.16	16.36	16.21	16.24	876,491
14 Feb 19	16.16000 +0.05	16.35	16.07	16.20	835,708
13 Feb 19	16.11000 +0.06	16.20	16.01	16.11	1,701,911
12 Feb 19	16.05000 -0.33	16.56	16.03	16.41	1,655,248
11 Feb 19	16.38000 -0.01	17.04	16.28	16.72	2,242,903
08 Feb 19	16.39000 -0.50	16.93	16.30	16.93	913,331
07 Feb 19	16.89000 +0.15	16.99	16.62	16.71	1,013,680
06 Feb 19	16.74000 -0.27	17.10	16.71	17.00	941,010
05 Feb 19	17.01000 +0.26	17.12	16.57	16.71	1,412,707
04 Feb 19	16.75000 +0.93	16.76	15.68	15.77	1,560,542
01 Feb 19	15.82000 -0.10	16.00	15.73	16.00	538,569
31 Jan 19	15.92000 +0.08	16.20	15.84	15.93	1,527,404
30 Jan 19	15.84000 -0.52	16.47	15.48	16.46	2,105,287
29 Jan 19	16.36000 +0.37	16.50	16.08	16.08	1,042,510
28 Jan 19	15.99000 -0.01	16.03	15.81	15.96	653,393
25 Jan 19	16.00000 +0.44	16.02	15.59	15.60	716,117
24 Jan 19	15.56000 +0.21	15.58	15.36	15.39	779,033
23 Jan 19	15.35000 -0.11	15.57	15.32	15.54	806,103
22 Jan 19	15.46000 -0.32	15.73	15.39	15.61	1,106,817
21 Jan 19	15.78000 +0.05	15.92	15.60	15.79	169,844
18 Jan 19	15.73000 +0.02	15.85	15.48	15.82	1,096,865
17 Jan 19	15.71000 -0.73	16.45	15.68	16.45	2,015,160
16 Jan 19	16.44000 +0.00	16.53	16.33	16.45	1,117,523
15 Jan 19	16.44000 +0.35	16.46	16.00	16.12	877,656
14 Jan 19	16.09000 +0.02	16.20	15.91	15.94	851,022
11 Jan 19	16.07000 -0.19	16.30	16.02	16.18	828,463
10 Jan 19	16.26000 +0.11	16.30	15.75	15.97	962,553
09 Jan 19	16.15000 +0.21	16.24	15.96	16.02	1,180,261
08 Jan 19	15.94000 +0.39	16.09	15.61	15.64	1,355,324
07 Jan 19	15.55000 +0.07	15.62	15.19	15.50	954,327
04 Jan 19	15.48000 +0.25	15.68	15.39	15.47	1,075,424
03 Jan 19	15.23000 -0.23	15.44	15.08	15.40	911,252
02 Jan 19	15.46000 -0.02	15.61	14.92	15.15	1,254,519
31 Dec 18	15.48000 +0.25	15.59	15.21	15.21	782,024
28 Dec 18	15.23000 +0.13	15.42	15.12	15.20	975,896
27 Dec 18	15.10000 +0.48	15.13	14.64	14.67	1,572,481
24 Dec 18	14.62000 -0.07	14.81	14.42	14.53	471,379
21 Dec 18	14.69000 -0.01	15.00	14.58	14.66	3,713,637
20 Dec 18	14.70000 -0.18	14.98	14.42	14.82	1,103,863
19 Dec 18	14.88000 -0.47	15.65	14.84	15.52	1,612,847
18 Dec 18	15.35000 +0.05	15.50	15.22	15.40	1,936,309
17 Dec 18	15.30000 -0.66	15.98	15.20	15.85	973,357
14 Dec 18	15.96000 -0.10	16.26	15.88	16.03	1,237,804
13 Dec 18	16.06000 -0.02	16.34	15.84	16.19	1,091,772
12 Dec 18	16.08000 +0.46	16.25	15.69	15.83	1,255,888
11 Dec 18	15.62000 -0.06	16.01	15.50	15.81	883,230
10 Dec 18	15.68000 +0.40	15.82	15.16	15.21	1,215,844
07 Dec 18	15.28000 -0.45	16.04	15.22	15.77	1,337,328
06 Dec 18	15.73000 -0.32	15.75	15.14	15.63	1,219,862
05 Dec 18	16.05000 +0.28	16.17	15.84	15.84	493,309
04 Dec 18	15.77000 -0.25	16.11	15.68	15.98	885,789
03 Dec 18	16.02000 +0.25	16.20	15.80	16.09	1,291,549
30 Nov 18	15.77000 -0.08	15.92	15.57	15.76	1,260,961
29 Nov 18	15.85000 -0.30	16.23	15.66	16.20	1,144,481
28 Nov 18	16.15000 +0.78	16.29	15.30	15.39	1,430,864
27 Nov 18	15.37000 -0.23	15.60	15.22	15.53	773,006
26 Nov 18	15.60000 +0.05	15.87	15.54	15.69	749,266
23 Nov 18	15.55000 -0.04	15.56	15.21	15.54	661,335
22 Nov 18	15.59000 -0.17	15.82	15.59	15.70	157,769
21 Nov 18	15.76000 +0.03	16.06	15.73	15.98	921,124
20 Nov 18	15.73000 -0.41	16.14	15.69	15.96	1,311,475
19 Nov 18	16.14000 +0.45	16.63	16.07	16.11	1,504,593
16 Nov 18	15.69000 +0.04	15.84	15.50	15.51	1,069,613
15 Nov 18	15.65000 +0.63	15.76	15.00	15.00	1,451,458
14 Nov 18	15.02000 -0.41	15.72	14.90	15.51	1,253,138
13 Nov 18	15.43000 -0.15	15.79	15.36	15.55	1,203,319
12 Nov 18	15.58000 -0.19	15.95	15.58	15.85	775,370
09 Nov 18	15.77000 -0.25	16.06	15.66	15.83	1,586,076
08 Nov 18	16.02000 -0.33	16.43	15.94	16.31	1,216,809
07 Nov 18	16.35000 -0.04	16.70	16.27	16.50	1,518,012
06 Nov 18	16.39000 +0.53	16.68	15.81	15.82	2,624,890
05 Nov 18	15.86000 +1.24	16.00	14.72	14.72	2,233,989
02 Nov 18	14.62000 +0.12	14.99	14.09	14.96	1,518,401
01 Nov 18	14.50000 +0.40	14.52	14.06	14.20	1,092,059
31 Oct 18	14.10000 +0.37	14.42	13.80	13.80	1,417,740
30 Oct 18	13.73000 +0.05	13.75	13.39	13.61	993,363
29 Oct 18	13.68000 -0.20	14.26	13.53	14.06	1,082,924
26 Oct 18	13.88000 -0.50	14.23	13.62	14.04	1,081,838
25 Oct 18	14.38000 +0.18	14.40	14.14	14.31	677,000
24 Oct 18	14.20000 -0.43	14.68	14.19	14.50	999,237
23 Oct 18	14.63000 -0.39	14.77	14.45	14.76	942,183
22 Oct 18	15.02000 -0.07	15.16	14.89	15.09	663,077
19 Oct 18	15.09000 -0.05	15.35	14.96	15.05	1,020,359
18 Oct 18	15.14000 -0.26	15.46	15.11	15.30	761,618
17 Oct 18	15.40000 +0.12	15.43	15.18	15.27	751,451
16 Oct 18	15.28000 +0.27	15.44	14.97	14.97	1,203,328
15 Oct 18	15.01000 +0.04	15.13	14.73	15.00	1,260,467
12 Oct 18	14.97000 -0.13	15.25	14.94	15.22	2,165,336
11 Oct 18	15.10000 -0.17	15.39	14.73	15.05	2,187,232
10 Oct 18	15.27000 -0.38	15.69	15.23	15.51	1,125,730
09 Oct 18	15.65000 -0.01	15.82	15.40	15.64	973,191
05 Oct 18	15.66000 -0.10	16.00	15.64	15.72	1,471,378
04 Oct 18	15.76000 +0.80	15.95	14.92	15.01	2,942,545
03 Oct 18	14.96000 +0.29	15.25	14.62	14.65	1,686,446
02 Oct 18	14.67000 +0.27	14.68	14.30	14.38	1,970,691
01 Oct 18	14.40000 -0.33	14.83	14.36	14.73	1,264,850
28 Sep 18	14.73000 -0.07	15.05	14.60	14.78	1,633,663
27 Sep 18	14.80000 +2.01	15.62	14.38	14.97	5,108,208
26 Sep 18	12.79000 +0.09	12.97	12.31	12.73	1,042,147
25 Sep 18	12.70000 -0.03	12.90	12.68	12.82	261,575
24 Sep 18	12.73000 -0.11	12.87	12.67	12.86	543,476
21 Sep 18	12.84000 -0.04	13.04	12.77	12.96	1,404,064
20 Sep 18	12.88000 +0.38	12.96	12.48	12.52	1,173,770
19 Sep 18	12.50000 -0.07	12.64	12.50	12.58	1,759,087
18 Sep 18	12.57000 -0.01	12.64	12.47	12.61	1,484,673
17 Sep 18	12.58000 -0.03	12.89	12.54	12.59	2,251,027
14 Sep 18	12.61000 +0.04	12.73	12.49	12.53	482,718
13 Sep 18	12.57000 +0.00	12.69	12.47	12.59	507,045
12 Sep 18	12.57000 +0.13	12.62	12.34	12.49	694,838
11 Sep 18	12.44000 +0.06	12.64	12.34	12.38	635,668
10 Sep 18	12.38000 -0.44	12.89	12.35	12.85	739,316
07 Sep 18	12.82000 +0.02	12.84	12.34	12.74	770,763
06 Sep 18	12.80000 -0.35	13.31	12.76	13.09	787,541
05 Sep 18	13.15000 -0.16	13.28	12.79	13.28	1,078,269
04 Sep 18	13.31000 -0.25	13.62	13.30	13.62	811,826
31 Aug 18	13.56000 +0.12	13.63	13.43	13.43	1,541,451
30 Aug 18	13.44000 -0.06	13.61	13.42	13.51	537,959
29 Aug 18	13.50000 +0.02	13.69	13.49	13.52	407,372
28 Aug 18	13.48000 -0.12	13.78	13.35	13.71	634,398
27 Aug 18	13.60000 +0.18	13.70	13.44	13.44	440,048
24 Aug 18	13.42000 -0.13	13.70	13.40	13.59	644,052
23 Aug 18	13.55000 +0.01	13.65	13.39	13.52	601,377
22 Aug 18	13.54000 +0.32	13.65	13.25	13.27	896,960
21 Aug 18	13.22000 -0.16	13.51	13.21	13.41	678,715
20 Aug 18	13.38000 -0.16	13.59	13.38	13.59	511,328
17 Aug 18	13.54000 -0.20	13.71	13.42	13.71	491,951
16 Aug 18	13.74000 +0.20	13.90	13.60	13.63	631,102
15 Aug 18	13.54000 -0.48	13.96	13.43	13.70	1,052,497
14 Aug 18	14.02000 +0.26	14.16	13.79	13.79	755,571
13 Aug 18	13.76000 -0.38	14.16	13.74	14.13	564,237
10 Aug 18	14.14000 -0.29	14.48	14.10	14.39	801,909
09 Aug 18	14.43000 -0.02	14.53	14.38	14.45	714,825
08 Aug 18	14.45000 +0.05	14.49	14.23	14.40	583,703
07 Aug 18	14.40000 -0.07	14.52	14.31	14.49	795,268
03 Aug 18	14.47000 +0.02	14.54	14.21	14.46	775,022
02 Aug 18	14.45000 +0.34	14.53	13.90	14.01	799,267
01 Aug 18	14.11000 +0.05	14.18	13.70	13.93	825,920
31 Jul 18	14.06000 +0.21	14.06	13.64	13.85	1,230,948
30 Jul 18	13.85000 -0.26	14.28	13.74	14.12	939,406
27 Jul 18	14.11000 -0.63	14.69	13.91	14.69	1,887,703
26 Jul 18	14.74000 +0.48	15.84	14.01	14.07	3,485,272
25 Jul 18	14.26000 -0.03	14.52	14.06	14.20	819,570
24 Jul 18	14.29000 -0.17	14.63	14.19	14.52	699,307
23 Jul 18	14.46000 -0.18	14.72	14.41	14.67	511,179
20 Jul 18	14.64000 +0.58	14.73	13.82	13.87	1,284,337
19 Jul 18	14.06000 -0.22	14.39	13.98	14.16	740,069
18 Jul 18	14.28000 -0.15	14.74	13.87	14.51	1,795,718
17 Jul 18	14.43000 +0.27	14.57	14.05	14.05	722,698
16 Jul 18	14.16000 -0.27	14.38	13.96	14.37	751,549
13 Jul 18	14.43000 +0.11	14.52	14.29	14.31	660,961
12 Jul 18	14.32000 -0.02	14.48	14.28	14.35	742,992
11 Jul 18	14.34000 -0.26	14.56	14.30	14.36	1,004,975
10 Jul 18	14.60000 +0.08	14.60	14.36	14.50	844,166
09 Jul 18	14.52000 +0.13	14.52	14.33	14.45	529,466
06 Jul 18	14.39000 +0.18	14.40	14.10	14.18	1,090,958
05 Jul 18	14.21000 -0.41	14.84	14.04	14.67	1,511,876
04 Jul 18	14.62000 -0.16	14.89	14.58	14.78	243,958
03 Jul 18	14.78000 -0.01	14.95	14.54	14.93	764,527
29 Jun 18	14.79000 +0.10	14.98	14.72	14.76	909,052
28 Jun 18	14.69000 -0.10	14.81	14.55	14.71	826,187
27 Jun 18	14.79000 +0.05	15.00	14.75	14.77	934,345
26 Jun 18	14.74000 -0.09	14.79	14.25	14.30	1,950,820
25 Jun 18	14.83000 -0.23	15.05	14.78	14.96	1,396,462
22 Jun 18	15.06000 +0.30	15.17	14.92	15.02	1,552,769
21 Jun 18	14.76000 -0.50	15.27	14.70	15.26	1,097,362
20 Jun 18	15.26000 +0.20	15.45	15.07	15.07	2,521,593
19 Jun 18	15.06000 -0.33	15.36	15.02	15.23	2,157,193
18 Jun 18	15.39000 -0.22	15.66	15.26	15.54	772,136
15 Jun 18	15.61000 -0.24	15.80	15.29	15.75	3,170,909
14 Jun 18	15.85000 +0.29	15.95	15.58	15.64	924,996
13 Jun 18	15.56000 +0.10	15.68	15.45	15.49	870,267
12 Jun 18	15.46000 +0.24	15.68	15.22	15.22	2,776,590
11 Jun 18	15.22000 +0.09	15.49	15.10	15.10	783,355
08 Jun 18	15.13000 -0.13	15.66	15.11	15.26	1,156,812
07 Jun 18	15.26000 -0.45	15.80	15.00	15.75	1,594,399
06 Jun 18	15.71000 +0.98	15.71	14.70	14.84	2,215,106
05 Jun 18	14.73000 +0.57	15.05	14.16	14.22	4,435,680
04 Jun 18	14.16000 +0.61	14.22	13.59	13.59	1,463,078
01 Jun 18	13.55000 +0.14	13.69	13.43	13.43	1,208,073
31 May 18	13.41000 -0.58	14.03	13.36	13.92	2,987,988
30 May 18	13.99000 +0.30	14.05	13.66	13.71	764,507
29 May 18	13.69000 +0.00	13.80	13.56	13.56	764,447
28 May 18	13.69000 -0.06	13.84	13.57	13.79	234,917
25 May 18	13.75000 +0.06	13.98	13.55	13.56	873,497
24 May 18	13.69000 -0.03	13.83	13.64	13.65	841,956
23 May 18	13.72000 +0.07	13.83	13.50	13.55	1,050,759
22 May 18	13.65000 -1.00	14.43	13.45	14.43	2,493,890
18 May 18	14.65000 +0.02	14.70	14.46	14.65	826,208
17 May 18	14.63000 -0.08	14.83	14.61	14.70	625,844
16 May 18	14.71000 -0.02	14.80	14.58	14.65	846,801
15 May 18	14.73000 -0.07	14.86	14.56	14.83	809,956
14 May 18	14.80000 +0.07	14.93	14.64	14.64	781,443
11 May 18	14.73000 +0.11	14.77	14.55	14.65	1,509,920
10 May 18	14.62000 -0.05	14.72	14.52	14.62	782,326
09 May 18	14.67000 +0.06	14.87	14.61	14.71	882,706
08 May 18	14.61000 +0.02	14.87	14.53	14.63	1,236,397
07 May 18	14.59000 +0.14	14.86	14.46	14.46	1,367,703
04 May 18	14.45000 +0.05	14.51	14.26	14.26	834,369
03 May 18	14.40000 -0.28	14.71	14.21	14.69	1,902,153
02 May 18	14.68000 +0.34	15.01	14.25	14.33	2,568,216
01 May 18	14.34000 +0.82	14.48	13.48	13.49	1,927,180
30 Apr 18	13.52000 +0.30	13.64	13.14	13.31	1,387,679
27 Apr 18	13.22000 +0.27	13.42	12.74	13.22	1,431,488
26 Apr 18	12.95000 -0.14	13.12	12.78	13.03	1,094,664
25 Apr 18	13.09000 +0.04	13.18	13.04	13.05	784,990
24 Apr 18	13.05000 -0.10	13.25	12.97	13.18	967,105
23 Apr 18	13.15000 -0.33	13.55	13.12	13.40	1,137,514
20 Apr 18	13.48000 +0.06	13.58	13.26	13.49	1,144,391
19 Apr 18	13.42000 +0.12	13.48	13.22	13.33	796,250
18 Apr 18	13.30000 +0.25	13.40	12.94	13.17	1,157,639
17 Apr 18	13.05000 +0.17	13.08	12.77	12.93	1,238,183
16 Apr 18	12.88000 +0.37	13.38	12.35	12.53	2,820,888
13 Apr 18	12.51000 +0.00	12.69	12.39	12.55	817,424
12 Apr 18	12.51000 -0.08	12.76	12.50	12.60	752,264
11 Apr 18	12.59000 +0.04	12.77	12.49	12.54	838,223
10 Apr 18	12.55000 +0.09	12.75	12.54	12.63	712,485
09 Apr 18	12.46000 -0.09	12.78	12.45	12.64	1,107,750
06 Apr 18	12.55000 -0.19	12.82	12.48	12.67	1,453,821
05 Apr 18	12.74000 +0.41	12.84	12.33	12.37	999,174
04 Apr 18	12.33000 -0.11	12.39	12.15	12.32	1,049,641
03 Apr 18	12.44000 +0.51	12.53	11.94	11.99	1,799,682
02 Apr 18	11.93000 +0.22	11.99	11.61	11.67	835,649
29 Mar 18	11.71000 +0.13	11.73	11.49	11.62	795,048
28 Mar 18	11.58000 -0.09	11.67	11.42	11.63	790,031
27 Mar 18	11.67000 -0.05	11.92	11.63	11.76	1,242,878
26 Mar 18	11.72000 +0.18	11.89	11.60	11.64	968,056
23 Mar 18	11.54000 -0.20	11.84	11.45	11.75	1,047,466
22 Mar 18	11.74000 -0.22	12.10	11.73	11.77	968,056
21 Mar 18	11.96000 +0.31	12.00	11.56	11.60	950,273
20 Mar 18	11.65000 -0.19	11.95	11.58	11.87	1,245,156
19 Mar 18	11.84000 -0.45	12.26	11.80	12.26	914,427
16 Mar 18	12.29000 +0.25	12.33	12.00	12.06	2,262,461
15 Mar 18	12.04000 +0.19	12.06	11.81	11.87	552,008
14 Mar 18	11.85000 -0.10	12.08	11.81	12.03	656,582
13 Mar 18	11.95000 +0.07	11.96	11.85	11.88	600,131
12 Mar 18	11.88000 +0.13	11.94	11.73	11.76	501,056
09 Mar 18	11.75000 +0.00	11.82	11.60	11.81	955,148
08 Mar 18	11.75000 -0.47	12.25	11.72	12.25	961,289
07 Mar 18	12.22000 +0.11	12.32	12.01	12.01	1,285,798
06 Mar 18	12.11000 +0.21	12.12	11.87	11.90	1,437,818
05 Mar 18	11.90000 +0.35	11.91	11.51	11.53	823,086
02 Mar 18	11.55000 +0.09	11.59	11.29	11.36	748,184
01 Mar 18	11.46000 +0.14	11.52	11.22	11.30	718,436
28 Feb 18	11.32000 -0.29	11.74	11.30	11.56	907,184
27 Feb 18	11.61000 -0.17	11.98	11.59	11.78	861,855
26 Feb 18	11.78000 +0.13	11.83	11.64	11.69	706,124
23 Feb 18	11.65000 +0.18	11.69	11.47	11.53	572,136
22 Feb 18	11.47000 +0.03	11.68	11.44	11.53	1,144,322
21 Feb 18	11.44000 -0.04	11.64	11.40	11.45	907,262
20 Feb 18	11.48000 -0.10	11.61	11.41	11.54	903,725
16 Feb 18	11.58000 -0.08	11.87	11.56	11.66	1,105,158
15 Feb 18	11.66000 +0.04	11.70	11.36	11.62	1,050,119
14 Feb 18	11.62000 +0.27	11.69	11.25	11.26	1,471,792
13 Feb 18	11.35000 +0.28	11.36	10.81	11.03	2,228,745
12 Feb 18	11.07000 +0.34	11.10	10.50	10.71	1,905,466
09 Feb 18	10.73000 -0.55	11.75	10.54	11.34	2,967,410
08 Feb 18	11.28000 -0.32	11.75	11.23	11.54	1,525,852
07 Feb 18	11.60000 +0.03	11.69	11.45	11.52	1,357,261
06 Feb 18	11.57000 +0.43	11.63	10.97	11.00	1,775,328
05 Feb 18	11.14000 -0.20	11.48	11.02	11.30	1,590,586
02 Feb 18	11.34000 -0.20	11.50	11.25	11.45	1,227,457
01 Feb 18	11.54000 +0.22	11.56	11.27	11.34	1,368,906
31 Jan 18	11.32000 +0.15	11.36	11.01	11.19	1,488,378
30 Jan 18	11.17000 -0.05	11.25	10.85	11.15	1,477,940
29 Jan 18	11.22000 -0.15	11.45	11.20	11.38	903,415
26 Jan 18	11.37000 -0.35	11.78	11.33	11.77	1,491,280
25 Jan 18	11.72000 -0.20	12.04	11.70	12.04	1,185,093
24 Jan 18	11.92000 -0.09	12.18	11.81	12.03	1,138,894
23 Jan 18	12.01000 +0.00	12.02	11.80	12.02	1,653,485
22 Jan 18	12.01000 -0.04	12.06	11.80	12.01	1,841,866
19 Jan 18	12.05000 +0.06	12.06	11.83	11.99	1,534,946
18 Jan 18	11.99000 -0.09	12.13	11.92	12.05	1,118,951
17 Jan 18	12.08000 +0.19	12.23	11.91	11.91	1,429,550
16 Jan 18	11.89000 -0.47	12.34	11.75	12.31	1,678,596
15 Jan 18	12.36000 +0.05	12.40	12.21	12.36	379,013
12 Jan 18	12.31000 +0.06	12.48	12.12	12.29	1,531,939
11 Jan 18	12.25000 +0.32	12.36	11.95	12.00	1,255,545
10 Jan 18	11.93000 +0.28	11.95	11.61	11.64	1,435,558
09 Jan 18	11.65000 -0.22	11.96	11.55	11.95	1,659,413
08 Jan 18	11.87000 -0.27	12.21	11.86	12.15	1,308,460
05 Jan 18	12.14000 -0.08	12.27	12.02	12.25	705,693
04 Jan 18	12.22000 +0.08	12.27	12.01	12.18	711,414
03 Jan 18	12.14000 +0.03	12.25	11.76	12.15	1,412,583
02 Jan 18	12.11000 +0.50	12.14	11.57	11.63	1,159,320
29 Dec 17	11.61000 -0.16	11.79	11.56	11.77	611,239
28 Dec 17	11.77000 +0.02	11.78	11.51	11.66	1,164,865
27 Dec 17	11.75000 -0.22	11.98	11.66	11.95	1,111,257
22 Dec 17	11.97000 -0.57	12.55	11.97	12.55	1,810,927
21 Dec 17	12.54000 -0.26	12.79	12.53	12.75	769,679
20 Dec 17	12.80000 -0.35	13.23	12.64	13.23	1,232,801
19 Dec 17	13.15000 -0.19	13.40	13.08	13.35	737,236
18 Dec 17	13.34000 +0.37	13.40	12.97	12.97	1,030,057
15 Dec 17	12.97000 -0.20	13.31	12.97	13.22	3,143,624
14 Dec 17	13.17000 -0.14	13.50	13.17	13.31	973,022
13 Dec 17	13.31000 -0.14	13.59	13.31	13.51	978,958
12 Dec 17	13.45000 -0.13	13.73	13.42	13.65	1,160,329
11 Dec 17	13.58000 +0.25	13.69	13.34	13.39	983,584
08 Dec 17	13.33000 -0.05	13.53	13.29	13.39	795,816
07 Dec 17	13.38000 +0.21	13.44	13.16	13.21	1,059,581
06 Dec 17	13.17000 -0.31	13.65	13.12	13.40	1,279,711
05 Dec 17	13.48000 -0.11	13.81	13.11	13.55	1,721,319
04 Dec 17	13.59000 +1.55	14.18	12.47	12.49	4,456,066
01 Dec 17	12.04000 -0.06	12.17	11.92	12.07	1,007,797
30 Nov 17	12.10000 +0.35	12.11	11.73	11.73	2,140,347
29 Nov 17	11.75000 +0.18	11.82	11.54	11.64	1,000,609
28 Nov 17	11.57000 -0.17	11.79	11.41	11.68	1,745,756
27 Nov 17	11.74000 -0.91	12.66	11.72	12.61	1,711,838
24 Nov 17	12.65000 -0.05	12.79	12.55	12.71	604,160
23 Nov 17	12.70000 +0.16	12.80	12.54	12.55	454,366
22 Nov 17	12.54000 +0.12	12.57	12.34	12.48	1,173,633
21 Nov 17	12.42000 +0.31	12.47	12.18	12.20	1,124,246
20 Nov 17	12.11000 +0.12	12.22	11.89	11.89	986,756
17 Nov 17	11.99000 +0.37	11.99	11.63	11.64	888,973
16 Nov 17	11.62000 +0.32	11.67	11.30	11.31	1,174,113
15 Nov 17	11.30000 -0.23	11.44	11.05	11.33	981,357
14 Nov 17	11.53000 -0.41	11.90	11.51	11.86	860,063
13 Nov 17	11.94000 +0.06	12.04	11.72	11.85	732,139
10 Nov 17	11.88000 +0.04	12.23	11.82	11.85	1,538,102
09 Nov 17	11.84000 +0.34	12.36	10.96	11.00	4,426,841
08 Nov 17	11.50000 +0.09	11.59	11.39	11.41	828,227
07 Nov 17	11.41000 +0.34	11.54	11.16	11.19	1,153,259
06 Nov 17	11.07000 +0.23	11.10	10.85	10.94	1,149,112
03 Nov 17	10.84000 -0.04	10.86	10.69	10.86	515,407
02 Nov 17	10.88000 +0.06	11.08	10.80	10.84	838,086
01 Nov 17	10.82000 +0.34	10.82	10.55	10.64	945,368
31 Oct 17	10.48000 +0.14	10.55	10.33	10.38	1,010,397
30 Oct 17	10.34000 -0.30	10.65	10.28	10.64	1,184,679
27 Oct 17	10.64000 -0.72	10.85	9.90	10.84	3,266,344
26 Oct 17	11.36000 -0.04	11.46	11.28	11.45	539,432
25 Oct 17	11.40000 +0.12	11.43	11.26	11.35	645,403
24 Oct 17	11.28000 +0.02	11.33	11.17	11.27	518,937
23 Oct 17	11.26000 -0.11	11.47	11.25	11.36	636,050
20 Oct 17	11.37000 +0.08	11.39	11.29	11.29	433,261
19 Oct 17	11.29000 -0.06	11.37	11.17	11.30	624,975
18 Oct 17	11.35000 -0.05	11.49	11.32	11.38	530,166
17 Oct 17	11.40000 -0.03	11.53	11.37	11.40	784,148
16 Oct 17	11.43000 -0.01	11.59	11.41	11.49	456,090
13 Oct 17	11.44000 +0.22	11.49	11.18	11.28	497,914
12 Oct 17	11.22000 -0.16	11.36	11.22	11.34	757,240
11 Oct 17	11.38000 -0.13	11.61	11.35	11.52	769,435
10 Oct 17	11.51000 -0.17	11.69	11.50	11.62	527,773
06 Oct 17	11.68000 -0.15	11.77	11.56	11.77	591,077
05 Oct 17	11.83000 +0.37	11.84	11.48	11.50	1,043,412
04 Oct 17	11.46000 +0.42	11.52	11.05	11.10	1,797,223
03 Oct 17	11.04000 -1.10	12.01	10.95	12.00	3,857,019
02 Oct 17	12.14000 +0.09	12.32	12.07	12.10	848,855
29 Sep 17	12.05000 -0.49	12.60	11.99	12.57	2,385,014
28 Sep 17	12.54000 +0.25	12.58	12.17	12.17	1,853,423
27 Sep 17	12.29000 +0.03	12.32	12.25	12.30	804,227
26 Sep 17	12.26000 -0.04	12.37	12.25	12.28	914,362
25 Sep 17	12.30000 +0.00	12.38	12.25	12.33	741,878
22 Sep 17	12.30000 -0.01	12.32	12.11	12.28	945,371
21 Sep 17	12.31000 -0.08	12.42	12.30	12.39	1,099,233
20 Sep 17	12.39000 +0.08	12.48	12.33	12.33	737,805
19 Sep 17	12.31000 -0.08	12.44	12.28	12.40	526,361
18 Sep 17	12.39000 +0.06	12.50	12.36	12.36	734,280
15 Sep 17	12.33000 +0.11	12.36	12.18	12.23	7,481,067
14 Sep 17	12.22000 -0.21	12.44	12.21	12.38	1,110,714
13 Sep 17	12.43000 -0.06	12.56	12.39	12.41	564,661
12 Sep 17	12.49000 +0.15	12.57	12.39	12.42	597,788
11 Sep 17	12.34000 +0.27	12.45	12.12	12.13	751,049
08 Sep 17	12.07000 -0.20	12.24	12.00	12.24	836,331
07 Sep 17	12.27000 -0.03	12.39	12.18	12.27	671,643
06 Sep 17	12.30000 -0.03	12.42	12.24	12.36	624,412
05 Sep 17	12.33000 -0.06	12.50	12.20	12.42	934,356
01 Sep 17	12.39000 -0.13	12.59	12.36	12.50	529,106
31 Aug 17	12.52000 +0.05	12.56	12.42	12.46	764,670
30 Aug 17	12.47000 -0.03	12.62	12.40	12.55	629,589
29 Aug 17	12.50000 +0.23	12.51	12.07	12.19	530,716
28 Aug 17	12.27000 -0.20	12.47	12.23	12.46	550,732
25 Aug 17	12.47000 +0.02	12.52	12.39	12.50	407,232
24 Aug 17	12.45000 +0.15	12.51	12.23	12.26	537,033
23 Aug 17	12.30000 -0.01	12.43	12.22	12.27	549,572
22 Aug 17	12.31000 +0.07	12.52	12.26	12.28	764,142
21 Aug 17	12.24000 +0.05	12.37	12.18	12.20	500,294
18 Aug 17	12.19000 -0.05	12.20	12.04	12.13	681,326
17 Aug 17	12.24000 -0.02	12.43	12.21	12.21	515,673
16 Aug 17	12.26000 +0.01	12.40	12.24	12.27	596,288
15 Aug 17	12.25000 -0.11	12.42	12.21	12.42	639,487
14 Aug 17	12.36000 +0.06	12.47	12.32	12.33	511,950
11 Aug 17	12.30000 -0.02	12.43	12.17	12.27	959,103
10 Aug 17	12.32000 -0.56	12.81	12.30	12.76	1,169,700
09 Aug 17	12.88000 -0.01	12.98	12.80	12.90	673,427
08 Aug 17	12.89000 +0.11	12.98	12.74	12.80	1,046,855
04 Aug 17	12.78000 +0.07	12.78	12.78	12.78	2,943,318
03 Aug 17	12.71000 -0.18	12.95	12.65	12.90	660,200
02 Aug 17	12.89000 +0.03	12.96	12.80	12.83	533,511
01 Aug 17	12.86000 +0.09	12.90	12.60	12.82	776,159
31 Jul 17	12.77000 -0.34	13.19	12.75	13.14	911,941
28 Jul 17	13.11000 +0.15	13.17	12.83	12.98	1,153,599
27 Jul 17	12.96000 +0.41	13.37	12.54	12.55	1,601,088
26 Jul 17	12.55000 -0.14	12.76	12.55	12.76	587,667
25 Jul 17	12.69000 +0.27	12.77	12.49	12.49	608,530
24 Jul 17	12.42000 -0.04	12.52	12.33	12.42	449,350
21 Jul 17	12.46000 -0.21	12.63	12.35	12.60	892,447
20 Jul 17	12.67000 +0.05	12.75	12.51	12.65	598,401
19 Jul 17	12.62000 +0.36	12.73	12.29	12.30	925,211
18 Jul 17	12.26000 -0.49	12.62	12.09	12.57	1,827,473
17 Jul 17	12.75000 +0.16	12.91	12.60	12.69	812,580
14 Jul 17	12.59000 +0.13	12.61	12.42	12.56	592,896
13 Jul 17	12.46000 +0.23	12.48	12.19	12.28	665,341
12 Jul 17	12.23000 -0.16	12.67	12.22	12.45	1,090,217
11 Jul 17	12.39000 +0.01	12.40	12.00	12.36	1,151,743
10 Jul 17	12.38000 +0.42	12.47	11.90	11.95	1,009,384
07 Jul 17	11.96000 +0.01	11.99	11.72	11.90	756,561
06 Jul 17	11.95000 -0.03	12.12	11.90	11.96	860,955
05 Jul 17	11.98000 +0.07	12.02	11.81	11.88	1,015,558
04 Jul 17	11.91000 +0.10	11.95	11.80	11.90	296,650
30 Jun 17	11.81000 -0.46	12.10	11.63	12.07	3,189,039
29 Jun 17	12.27000 -0.17	12.58	12.24	12.54	857,782
28 Jun 17	12.44000 -0.06	12.55	12.35	12.41	744,100
27 Jun 17	12.50000 -0.14	12.77	12.45	12.67	1,236,099
26 Jun 17	12.64000 +0.25	12.66	12.44	12.45	540,247
23 Jun 17	12.39000 +0.33	12.48	12.07	12.07	1,158,303
22 Jun 17	12.06000 +0.00	12.25	12.03	12.03	885,410
21 Jun 17	12.06000 -0.01	12.25	11.99	12.08	670,127
20 Jun 17	12.07000 -0.21	12.23	11.99	12.20	1,234,646
19 Jun 17	12.28000 +0.19	12.49	12.17	12.19	949,964
16 Jun 17	12.09000 -0.04	12.17	11.98	12.04	2,925,164
15 Jun 17	12.13000 -0.12	12.25	12.03	12.23	1,062,892
14 Jun 17	12.25000 -0.37	12.63	12.24	12.60	1,268,992
13 Jun 17	12.62000 +0.02	12.73	12.45	12.59	1,323,067
12 Jun 17	12.60000 -0.21	13.03	12.57	12.79	1,322,270
09 Jun 17	12.81000 +0.12	12.89	12.55	12.76	1,289,145
08 Jun 17	12.69000 +0.48	12.70	12.18	12.20	841,899
07 Jun 17	12.21000 +0.04	12.35	12.10	12.11	844,768
06 Jun 17	12.17000 -0.23	12.36	12.07	12.32	780,219
05 Jun 17	12.40000 +0.07	12.48	12.16	12.30	837,501
02 Jun 17	12.33000 -0.41	12.73	12.30	12.68	909,351
01 Jun 17	12.74000 +0.29	12.77	12.40	12.42	835,476
31 May 17	12.45000 -0.18	12.60	12.20	12.57	1,781,477
30 May 17	12.63000 -0.14	12.77	12.62	12.71	566,419
29 May 17	12.77000 -0.05	12.90	12.72	12.82	239,916
26 May 17	12.82000 +0.12	12.87	12.64	12.74	662,536
25 May 17	12.70000 -0.21	12.99	12.59	12.90	851,362
24 May 17	12.91000 -0.40	13.26	12.72	13.24	1,493,612
23 May 17	13.31000 -0.01	13.52	13.25	13.35	779,098
19 May 17	13.32000 +0.15	13.36	13.20	13.26	692,094
18 May 17	13.17000 +0.15	13.22	12.76	12.98	937,559
17 May 17	13.02000 -0.43	13.45	13.00	13.36	1,566,614
16 May 17	13.45000 -0.10	13.65	13.40	13.58	1,405,681
15 May 17	13.55000 +0.08	13.75	13.43	13.75	704,839
12 May 17	13.47000 +0.00	13.68	13.36	13.42	512,585
11 May 17	13.47000 -0.15	13.72	13.40	13.67	700,686
10 May 17	13.62000 -0.06	13.73	13.54	13.68	869,921
09 May 17	13.68000 +0.08	13.89	13.57	13.76	949,407
08 May 17	13.60000 +0.33	13.63	13.26	13.29	790,193
05 May 17	13.27000 +0.17	13.30	13.06	13.09	859,184
04 May 17	13.10000 -0.33	13.39	12.88	13.38	1,559,980
03 May 17	13.43000 -0.18	13.60	13.21	13.56	1,551,167
02 May 17	13.61000 +0.39	13.62	13.16	13.23	1,786,885
01 May 17	13.22000 +0.13	13.37	13.07	13.11	1,437,576
28 Apr 17	13.09000 -1.19	14.36	12.75	14.31	3,956,210
27 Apr 17	14.28000 -0.54	14.80	14.17	14.77	1,202,508
26 Apr 17	14.82000 -0.27	15.11	14.82	15.00	580,456
25 Apr 17	15.09000 +0.37	15.15	14.78	14.78	979,835
24 Apr 17	14.72000 +0.24	14.85	14.60	14.67	733,169
21 Apr 17	14.48000 +0.12	14.57	14.31	14.40	514,183
20 Apr 17	14.36000 +0.05	14.56	14.33	14.34	1,419,601
19 Apr 17	14.31000 -0.25	14.68	14.26	14.55	1,154,439
18 Apr 17	14.56000 -0.25	14.78	14.41	14.74	1,130,243
17 Apr 17	14.81000 -0.01	14.88	14.68	14.88	653,795
13 Apr 17	14.82000 -0.23	15.15	14.81	15.01	1,923,515
12 Apr 17	15.05000 -0.69	15.56	14.97	15.56	3,454,959
11 Apr 17	15.74000 +0.27	15.89	15.48	15.52	1,627,711
10 Apr 17	15.47000 +0.50	15.65	14.94	14.99	1,311,598
07 Apr 17	14.97000 +0.06	15.07	14.82	14.90	634,073
06 Apr 17	14.91000 +0.31	14.97	14.57	14.68	5,120,430
05 Apr 17	14.60000 -0.29	15.18	14.57	14.95	1,316,858
04 Apr 17	14.89000 +0.13	14.90	14.53	14.77	800,851
03 Apr 17	14.76000 +0.04	14.90	14.58	14.79	4,850,727
31 Mar 17	14.72000 -0.23	14.99	14.72	14.77	991,835
30 Mar 17	14.95000 -0.08	15.13	14.86	15.02	663,779
29 Mar 17	15.03000 +0.06	15.11	14.85	14.85	925,009
28 Mar 17	14.97000 +0.23	14.99	14.69	14.75	1,076,868
27 Mar 17	14.74000 +0.16	14.82	14.37	14.37	1,086,898
24 Mar 17	14.58000 -0.10	14.89	14.53	14.74	980,880
23 Mar 17	14.68000 +0.22	14.76	14.41	14.49	1,247,053
22 Mar 17	14.46000 +0.25	14.52	14.14	14.15	1,049,654
21 Mar 17	14.21000 -0.49	14.80	14.19	14.66	1,864,798
20 Mar 17	14.70000 -0.03	14.81	14.57	14.70	897,853
17 Mar 17	14.73000 -0.16	15.06	14.70	14.85	3,065,165
16 Mar 17	14.89000 +0.43	14.94	14.47	14.50	1,363,633
15 Mar 17	14.46000 -0.08	14.67	14.42	14.65	1,475,458
14 Mar 17	14.54000 -0.26	14.86	14.48	14.81	1,226,691
13 Mar 17	14.80000 -0.09	15.05	14.74	15.05	1,234,269
10 Mar 17	14.89000 +0.19	14.91	14.51	14.70	1,010,024
09 Mar 17	14.70000 -0.36	15.29	14.62	14.93	1,655,459
08 Mar 17	15.06000 +0.32	15.26	14.78	14.88	1,265,188
07 Mar 17	14.74000 +0.17	14.85	14.48	14.51	1,248,770
06 Mar 17	14.57000 +0.04	14.62	14.39	14.47	1,035,666
03 Mar 17	14.53000 -0.05	14.71	14.48	14.70	1,242,412
02 Mar 17	14.58000 -0.13	14.94	14.58	14.84	1,273,195
01 Mar 17	14.71000 +0.01	15.03	14.69	14.91	1,550,177
28 Feb 17	14.70000 -0.10	14.92	14.68	14.78	1,513,644
27 Feb 17	14.80000 +0.42	14.93	14.29	14.52	2,259,355
24 Feb 17	14.38000 -0.39	14.75	14.31	14.75	1,412,408
23 Feb 17	14.77000 -0.21	15.09	14.76	15.04	1,327,872
22 Feb 17	14.98000 -0.10	15.14	14.89	15.11	2,253,567
21 Feb 17	15.08000 -0.27	15.48	15.02	15.42	1,406,923
17 Feb 17	15.35000 -0.15	15.62	15.31	15.44	1,118,553
16 Feb 17	15.50000 -0.01	15.80	15.34	15.51	1,375,926
15 Feb 17	15.51000 -0.63	16.16	15.38	16.14	2,132,226
14 Feb 17	16.14000 +0.80	16.17	15.47	15.70	2,843,885
13 Feb 17	15.34000 +0.79	15.38	14.71	14.78	2,159,624
10 Feb 17	14.55000 +0.31	14.83	14.22	14.27	2,101,977
09 Feb 17	14.24000 -0.11	14.48	14.07	14.39	1,280,246
08 Feb 17	14.35000 +0.29	14.50	13.94	14.08	1,813,416
07 Feb 17	14.06000 +0.38	14.17	13.64	13.64	1,710,442
06 Feb 17	13.68000 -0.23	14.00	13.55	14.00	1,907,653
03 Feb 17	13.91000 -0.08	14.13	13.77	13.99	2,289,656
02 Feb 17	13.99000 -0.71	14.73	13.69	14.73	4,231,466
01 Feb 17	14.70000 -1.87	14.95	14.40	14.92	5,342,158
31 Jan 17	16.57000 +0.04	16.68	16.37	16.49	2,140,491
30 Jan 17	16.53000 -0.50	17.01	16.33	16.95	2,732,947
27 Jan 17	17.03000 +0.04	17.11	16.78	16.94	2,285,877
26 Jan 17	16.99000 +0.19	17.09	16.72	16.79	2,723,818
25 Jan 17	16.80000 -0.23	17.49	16.49	17.09	3,990,631
24 Jan 17	17.03000 +1.01	17.08	16.12	16.19	3,233,611
23 Jan 17	16.02000 +0.37	16.05	15.60	15.69	2,387,450
20 Jan 17	15.65000 -0.20	16.41	15.52	15.92	3,565,755
19 Jan 17	15.85000 +1.46	15.93	14.38	14.40	5,460,156
18 Jan 17	14.39000 -2.93	15.84	14.16	15.45	7,176,870
17 Jan 17	17.32000 +0.20	17.42	16.88	17.35	2,437,677
16 Jan 17	17.12000 -0.31	17.65	17.12	17.55	1,051,229
13 Jan 17	17.43000 +0.81	17.45	16.30	16.64	3,590,122
12 Jan 17	16.62000 +0.25	17.49	16.41	16.69	4,989,980
11 Jan 17	16.37000 +0.72	16.44	15.73	15.90	3,929,836
10 Jan 17	15.65000 +1.45	15.77	14.28	14.30	3,272,443
09 Jan 17	14.20000 -0.04	14.36	14.09	14.31	951,219
06 Jan 17	14.24000 -0.22	14.55	14.14	14.54	1,019,025
05 Jan 17	14.46000 +0.23	14.86	14.30	14.33	1,877,423
04 Jan 17	14.23000 +0.27	14.25	13.95	13.98	1,155,169
03 Jan 17	13.96000 -0.08	14.21	13.75	14.09	1,422,939
30 Dec 16	14.04000 +0.08	14.22	13.90	13.98	1,151,801
29 Dec 16	13.96000 +0.08	14.09	13.78	13.82	914,269
28 Dec 16	13.88000 -0.33	14.30	13.77	14.05	1,448,777
23 Dec 16	14.21000 -0.09	14.63	14.19	14.57	1,195,733
22 Dec 16	14.30000 +0.25	14.33	13.89	14.05	2,234,741
21 Dec 16	14.05000 -0.29	14.36	14.04	14.32	1,277,802
20 Dec 16	14.34000 +0.12	14.55	14.13	14.18	1,714,011
19 Dec 16	14.22000 -0.27	14.53	14.14	14.44	1,486,141
16 Dec 16	14.49000 +0.67	14.58	13.78	13.78	6,432,559
15 Dec 16	13.82000 +0.43	13.88	13.32	13.33	1,670,154
14 Dec 16	13.39000 -0.32	13.76	13.37	13.68	1,766,832
13 Dec 16	13.71000 +0.10	13.80	13.40	13.65	1,319,818
12 Dec 16	13.61000 -0.33	14.08	13.57	14.03	1,742,067
09 Dec 16	13.94000 +0.18	14.19	13.87	14.06	1,676,560
08 Dec 16	13.76000 +0.18	13.96	13.65	13.75	2,040,580
07 Dec 16	13.58000 +0.37	13.72	13.21	13.30	1,715,529
06 Dec 16	13.21000 +0.26	13.28	12.88	12.97	1,314,998
05 Dec 16	12.95000 +0.44	12.99	12.55	12.60	1,213,086
02 Dec 16	12.51000 -0.14	12.68	12.45	12.58	720,469
01 Dec 16	12.65000 +0.29	12.97	12.41	12.43	1,523,527
30 Nov 16	12.36000 +0.16	12.45	12.23	12.31	2,230,148
29 Nov 16	12.20000 -0.31	12.48	12.18	12.36	971,041
28 Nov 16	12.51000 +0.02	12.57	12.31	12.49	792,325
25 Nov 16	12.49000 -0.13	12.61	12.38	12.60	806,084
24 Nov 16	12.62000 +0.17	12.64	12.46	12.49	507,882
23 Nov 16	12.45000 +0.00	12.65	12.32	12.41	1,228,387
22 Nov 16	12.45000 +0.14	12.49	12.15	12.30	1,601,880
21 Nov 16	12.31000 +0.04	12.62	12.26	12.40	1,250,875
18 Nov 16	12.27000 -0.21	12.47	12.22	12.42	867,043
17 Nov 16	12.48000 +0.11	12.49	12.30	12.48	1,137,666
16 Nov 16	12.37000 +0.32	12.48	11.97	12.02	1,525,105
15 Nov 16	12.05000 +0.04	12.17	11.77	11.98	1,420,296
14 Nov 16	12.01000 +0.23	12.03	11.80	11.86	1,343,962
11 Nov 16	11.78000 -0.27	12.20	11.63	12.20	1,759,216
10 Nov 16	12.05000 +0.62	12.25	11.60	11.64	1,973,696
09 Nov 16	11.43000 +0.12	11.53	11.28	11.28	1,228,780
08 Nov 16	11.31000 +0.28	11.50	11.01	11.04	2,569,663
07 Nov 16	11.03000 -0.04	11.36	11.01	11.26	886,643
04 Nov 16	11.07000 +0.08	11.50	10.90	10.94	1,721,113
03 Nov 16	10.99000 -0.16	11.14	10.66	11.10	1,730,224
02 Nov 16	11.15000 +1.20	11.18	10.17	10.33	3,138,448
01 Nov 16	9.95000 -0.38	10.35	9.93	10.35	1,768,008
31 Oct 16	10.33000 -0.29	10.66	10.31	10.65	1,111,158
28 Oct 16	10.62000 +0.02	10.76	10.57	10.61	947,486
27 Oct 16	10.60000 -0.02	10.76	10.56	10.64	1,177,512
26 Oct 16	10.62000 +0.10	10.82	10.46	10.46	1,494,466
25 Oct 16	10.52000 -0.04	10.66	10.42	10.57	1,139,852
24 Oct 16	10.56000 -0.14	10.75	10.54	10.74	661,497
21 Oct 16	10.70000 -0.04	10.78	10.66	10.73	699,437
20 Oct 16	10.74000 +0.20	10.78	10.46	10.53	907,606
19 Oct 16	10.54000 +0.04	10.60	10.45	10.52	662,026
18 Oct 16	10.50000 +0.11	10.50	10.30	10.46	637,446
17 Oct 16	10.39000 -0.16	10.57	10.35	10.51	882,152
14 Oct 16	10.55000 +0.22	10.61	10.36	10.38	1,485,940
13 Oct 16	10.33000 +0.05	10.33	9.88	10.20	2,033,845
12 Oct 16	10.28000 -0.24	10.52	10.27	10.47	1,017,567
11 Oct 16	10.52000 +0.05	10.60	10.45	10.50	998,210
07 Oct 16	10.47000 -0.16	10.67	10.43	10.66	1,328,618
06 Oct 16	10.63000 -0.09	10.68	10.48	10.66	1,747,910
05 Oct 16	10.72000 +0.01	10.85	10.67	10.82	1,249,674
04 Oct 16	10.71000 -0.35	11.07	10.69	11.05	1,466,196
03 Oct 16	11.06000 -0.15	11.31	11.01	11.23	1,092,528
30 Sep 16	11.21000 -0.22	11.55	11.21	11.46	1,153,144
29 Sep 16	11.43000 +0.13	11.55	11.32	11.33	1,206,500
28 Sep 16	11.30000 +0.00	11.35	11.05	11.34	1,376,019
27 Sep 16	11.30000 -0.23	11.49	11.27	11.49	1,026,610
26 Sep 16	11.53000 -0.10	11.67	11.51	11.64	543,336
23 Sep 16	11.63000 -0.06	11.83	11.54	11.73	983,661
22 Sep 16	11.69000 -0.05	11.90	11.63	11.83	798,328
21 Sep 16	11.74000 +0.22	11.83	11.61	11.63	776,882
20 Sep 16	11.52000 -0.02	11.78	11.52	11.63	1,298,436
19 Sep 16	11.54000 -0.05	11.74	11.50	11.72	888,065
16 Sep 16	11.59000 -0.05	11.65	11.50	11.58	2,267,952
15 Sep 16	11.64000 +0.20	11.68	11.45	11.45	1,262,636
14 Sep 16	11.44000 +0.06	11.62	11.34	11.37	1,179,583
13 Sep 16	11.38000 -0.40	11.77	11.30	11.75	1,485,998
12 Sep 16	11.78000 -0.01	11.87	11.69	11.72	1,186,627
09 Sep 16	11.79000 -0.27	12.07	11.76	11.99	1,471,430
08 Sep 16	12.06000 -0.04	12.15	11.99	12.10	1,109,891
07 Sep 16	12.10000 -0.11	12.30	12.06	12.21	691,492
06 Sep 16	12.21000 +0.12	12.21	11.98	12.14	1,069,177
02 Sep 16	12.09000 +0.14	12.10	11.94	12.02	1,280,644
01 Sep 16	11.95000 -0.15	12.12	11.85	12.06	2,095,270
31 Aug 16	12.10000 -0.12	12.21	11.94	12.20	1,914,236
30 Aug 16	12.22000 +0.04	12.41	12.15	12.21	1,081,805
29 Aug 16	12.18000 +0.11	12.20	12.06	12.06	1,240,940
26 Aug 16	12.07000 -0.11	12.31	12.06	12.15	1,114,923
25 Aug 16	12.18000 -0.17	12.36	12.14	12.35	1,004,142
24 Aug 16	12.35000 +0.09	12.48	12.23	12.25	798,882
23 Aug 16	12.26000 +0.07	12.33	12.14	12.19	798,733
22 Aug 16	12.19000 +0.04	12.23	12.04	12.13	896,825
19 Aug 16	12.15000 -0.04	12.30	12.13	12.21	1,012,690
18 Aug 16	12.19000 -0.17	12.38	12.14	12.38	957,088
17 Aug 16	12.36000 -0.07	12.45	12.26	12.43	714,179
16 Aug 16	12.43000 -0.31	12.75	12.43	12.75	1,023,310
15 Aug 16	12.74000 +0.10	12.74	12.50	12.69	787,113
12 Aug 16	12.64000 -0.07	12.73	12.51	12.73	945,844
11 Aug 16	12.71000 +0.36	12.71	12.37	12.40	1,281,239
10 Aug 16	12.35000 -0.16	12.53	12.26	12.53	1,213,496
09 Aug 16	12.51000 -0.26	12.82	12.46	12.82	953,294
08 Aug 16	12.77000 +0.23	12.78	12.58	12.65	1,193,551
05 Aug 16	12.54000 +0.26	12.55	12.25	12.44	1,332,378
04 Aug 16	12.28000 -0.10	12.60	12.26	12.37	1,593,054
03 Aug 16	12.38000 -0.01	12.42	12.12	12.41	1,511,069
02 Aug 16	12.39000 -0.09	12.47	12.14	12.47	1,423,020
29 Jul 16	12.48000 +0.01	12.84	12.31	12.54	2,270,601
28 Jul 16	12.47000 -1.55	13.70	12.34	13.65	3,484,285
27 Jul 16	14.02000 +0.12	14.09	13.89	13.97	888,685
26 Jul 16	13.90000 +0.36	13.90	13.48	13.50	937,503
25 Jul 16	13.54000 -0.06	13.65	13.43	13.59	597,919
22 Jul 16	13.60000 -0.18	13.78	13.55	13.70	918,178
21 Jul 16	13.78000 -0.07	13.90	13.63	13.90	930,456
20 Jul 16	13.85000 +0.05	13.95	13.76	13.78	557,913
19 Jul 16	13.80000 -0.14	13.94	13.72	13.93	639,300
18 Jul 16	13.94000 -0.02	14.01	13.88	13.94	520,265
15 Jul 16	13.96000 -0.13	14.15	13.90	14.10	617,432
14 Jul 16	14.09000 +0.23	14.15	13.91	13.96	790,457
13 Jul 16	13.86000 -0.19	14.15	13.74	14.09	995,944
12 Jul 16	14.05000 +0.19	14.14	13.88	13.94	812,289
11 Jul 16	13.86000 +0.08	14.06	13.84	13.96	837,803
08 Jul 16	13.78000 +0.21	13.92	13.69	13.72	786,236
07 Jul 16	13.57000 -0.12	13.84	13.47	13.82	858,121
06 Jul 16	13.69000 -0.13	13.84	13.65	13.76	784,641
05 Jul 16	13.82000 -0.39	14.13	13.66	14.11	1,137,134
04 Jul 16	14.21000 +0.02	14.39	14.01	14.35	432,304
30 Jun 16	14.19000 +0.19	14.27	13.90	14.02	1,099,928
29 Jun 16	14.00000 +0.27	14.09	13.80	13.88	801,176
28 Jun 16	13.73000 -0.26	14.13	13.62	14.06	1,165,628
27 Jun 16	13.99000 -0.12	14.17	13.90	14.05	912,601
24 Jun 16	14.11000 -0.47	14.35	14.01	14.02	927,979
23 Jun 16	14.58000 +0.28	14.68	14.30	14.38	760,246
22 Jun 16	14.30000 -0.02	14.48	14.24	14.47	782,123
21 Jun 16	14.32000 -0.04	14.44	14.16	14.40	908,367
20 Jun 16	14.36000 -0.03	14.69	14.34	14.60	841,957
17 Jun 16	14.39000 -0.18	14.65	14.36	14.59	2,693,279
16 Jun 16	14.57000 +0.06	14.63	14.29	14.44	856,400
15 Jun 16	14.51000 +0.00	14.64	14.44	14.53	1,154,706
14 Jun 16	14.51000 -0.39	14.92	14.41	14.88	1,178,229
13 Jun 16	14.90000 -0.03	15.05	14.81	14.92	1,017,640
10 Jun 16	14.93000 -0.34	15.17	14.88	15.16	716,573
09 Jun 16	15.27000 -0.28	15.51	15.25	15.50	849,821
08 Jun 16	15.55000 +0.05	15.75	15.46	15.64	868,664
07 Jun 16	15.50000 +0.06	15.60	15.36	15.53	728,092
06 Jun 16	15.44000 +0.27	15.45	15.20	15.24	888,790
03 Jun 16	15.17000 -0.02	15.22	15.01	15.17	883,432
02 Jun 16	15.19000 +0.30	15.20	14.86	14.91	915,139
01 Jun 16	14.89000 -0.39	15.20	14.83	15.15	1,773,185
31 May 16	15.28000 -0.03	15.43	15.23	15.26	1,710,271
30 May 16	15.31000 +0.05	15.37	15.21	15.34	192,837
27 May 16	15.26000 +0.09	15.35	15.13	15.28	565,630
26 May 16	15.17000 -0.05	15.45	15.17	15.43	813,635
25 May 16	15.22000 -0.04	15.59	15.20	15.32	824,829
24 May 16	15.26000 +0.34	15.42	14.94	15.17	1,028,098
20 May 16	14.92000 -0.04	15.10	14.86	15.03	677,529
19 May 16	14.96000 +0.05	14.97	14.75	14.80	861,457
18 May 16	14.91000 -0.24	15.15	14.82	15.09	837,525
17 May 16	15.15000 +0.20	15.30	14.86	14.97	795,836
16 May 16	14.95000 -0.02	15.21	14.93	15.12	656,120
13 May 16	14.97000 -0.08	15.26	14.93	15.05	807,478
12 May 16	15.05000 -0.09	15.64	15.00	15.21	1,157,422
11 May 16	15.14000 -0.10	15.40	15.11	15.28	713,456
10 May 16	15.24000 +0.22	15.25	15.05	15.13	860,032
09 May 16	15.02000 +0.00	15.18	14.86	15.05	1,081,661
06 May 16	15.02000 +0.08	15.25	14.95	14.97	1,115,891
05 May 16	14.94000 -0.41	15.59	14.82	15.59	1,374,574
04 May 16	15.35000 +0.05	15.57	15.24	15.46	986,750
03 May 16	15.30000 -0.17	15.50	15.22	15.45	1,075,747
02 May 16	15.47000 -0.23	15.73	15.36	15.72	1,175,719
29 Apr 16	15.70000 -0.77	16.42	15.60	16.23	1,762,065
28 Apr 16	16.47000 -0.50	16.98	16.43	16.84	869,443
27 Apr 16	16.97000 +0.55	17.00	16.40	16.41	1,215,526
26 Apr 16	16.42000 +0.00	16.54	16.19	16.44	1,174,565
25 Apr 16	16.42000 -0.17	16.60	16.11	16.54	1,043,043
22 Apr 16	16.59000 +0.93	16.83	15.57	15.57	1,889,387
21 Apr 16	15.66000 -0.50	16.30	15.65	16.23	1,328,705
20 Apr 16	16.16000 -0.14	16.46	16.15	16.38	888,421
19 Apr 16	16.30000 +0.45	16.30	15.84	16.04	1,040,894
18 Apr 16	15.85000 -0.14	16.20	15.81	15.82	718,942
15 Apr 16	15.99000 -0.24	16.13	15.85	16.13	696,437
14 Apr 16	16.23000 +0.02	16.29	16.01	16.17	781,771
13 Apr 16	16.21000 +0.34	16.41	16.05	16.06	939,842
12 Apr 16	15.87000 +0.31	15.98	15.61	15.69	1,712,997
11 Apr 16	15.56000 -0.12	15.83	15.52	15.60	1,119,258
08 Apr 16	15.68000 -0.01	15.90	15.60	15.89	921,216
07 Apr 16	15.69000 -0.40	15.97	15.60	15.96	1,196,700
06 Apr 16	16.09000 +0.36	16.14	15.71	15.84	809,707
05 Apr 16	15.73000 -0.27	16.06	15.71	15.92	1,055,565
04 Apr 16	16.00000 -0.52	16.51	15.98	16.44	843,841
01 Apr 16	16.52000 -0.15	16.55	16.28	16.50	616,370
31 Mar 16	16.67000 -0.28	17.06	16.58	16.97	1,160,577
30 Mar 16	16.95000 +0.32	17.07	16.72	16.81	791,811
29 Mar 16	16.63000 -0.05	16.74	16.32	16.41	624,431
28 Mar 16	16.68000 -0.16	16.84	16.46	16.84	649,496
24 Mar 16	16.84000 +0.08	16.95	16.52	16.61	497,776
23 Mar 16	16.76000 -0.27	17.18	16.73	17.18	776,920
22 Mar 16	17.03000 -0.10	17.27	16.94	17.11	795,064
21 Mar 16	17.13000 -0.27	17.67	17.10	17.51	1,062,859
18 Mar 16	17.40000 +0.23	17.48	17.10	17.20	1,773,800
17 Mar 16	17.17000 +0.13	17.66	17.04	17.07	1,833,792
16 Mar 16	17.04000 +0.44	17.17	16.53	16.57	1,808,711
15 Mar 16	16.60000 +0.75	16.61	15.74	15.75	1,397,722
14 Mar 16	15.85000 -0.02	15.90	15.61	15.79	928,971
11 Mar 16	15.87000 +0.22	16.03	15.70	15.80	1,163,337
10 Mar 16	15.65000 -0.08	15.94	15.50	15.83	1,561,017
09 Mar 16	15.73000 -0.26	16.23	15.71	16.23	1,317,094
08 Mar 16	15.99000 -0.77	16.71	15.99	16.70	1,097,820
07 Mar 16	16.76000 +0.10	16.96	16.49	16.64	1,317,709
04 Mar 16	16.66000 -0.27	17.17	16.55	17.00	1,326,232
03 Mar 16	16.93000 +0.29	16.97	16.56	16.65	1,057,588
02 Mar 16	16.64000 +0.18	16.64	16.20	16.48	1,164,780
01 Mar 16	16.46000 +0.08	16.74	16.31	16.53	879,039
29 Feb 16	16.38000 +0.20	16.51	16.19	16.28	994,223
26 Feb 16	16.18000 -0.12	16.62	16.16	16.41	748,516
25 Feb 16	16.30000 -0.30	16.65	16.06	16.55	722,054
24 Feb 16	16.60000 +0.05	16.63	16.01	16.01	864,718
23 Feb 16	16.55000 -0.40	16.99	16.48	16.68	805,130
22 Feb 16	16.95000 +0.39	17.05	16.81	16.85	1,224,981
19 Feb 16	16.56000 -0.05	16.62	16.25	16.39	785,435
18 Feb 16	16.61000 -0.03	16.85	16.37	16.67	1,279,381
17 Feb 16	16.64000 +0.65	16.70	16.12	16.14	1,334,979
16 Feb 16	15.99000 +0.14	16.14	15.65	15.96	980,451
12 Feb 16	15.85000 +0.86	16.00	15.23	15.25	1,198,994
11 Feb 16	14.99000 +0.12	15.04	14.56	14.60	1,017,220
10 Feb 16	14.87000 -0.20	15.30	14.81	15.14	1,233,397
09 Feb 16	15.07000 -0.93	15.88	14.77	15.87	2,047,695
08 Feb 16	16.00000 -1.16	16.37	15.97	16.20	1,640,725
05 Feb 16	17.16000 +0.11	17.19	16.62	16.81	924,137
04 Feb 16	17.05000 +0.22	17.19	16.82	16.97	2,028,209
03 Feb 16	16.83000 +0.36	16.87	16.31	16.60	896,005
02 Feb 16	16.47000 -0.41	16.57	16.25	16.57	706,524
01 Feb 16	16.88000 -0.13	16.92	16.59	16.75	743,564
29 Jan 16	17.01000 +0.25	17.03	16.77	16.83	2,737,089
28 Jan 16	16.76000 +0.50	16.81	16.31	16.52	1,148,573
27 Jan 16	16.26000 +0.00	16.54	16.01	16.15	1,081,598
26 Jan 16	16.26000 +0.30	16.39	15.97	16.15	839,108
25 Jan 16	15.96000 -0.42	16.35	15.91	16.30	692,502
22 Jan 16	16.38000 +0.37	16.50	16.01	16.20	1,201,263
21 Jan 16	16.01000 +0.26	16.15	15.46	15.78	1,305,084
20 Jan 16	15.75000 -0.13	15.89	15.06	15.63	1,033,158
19 Jan 16	15.88000 -0.13	16.22	15.61	16.19	1,101,871
18 Jan 16	16.01000 +0.29	16.02	15.61	15.61	367,775
15 Jan 16	15.72000 -0.53	15.86	15.36	15.60	1,204,818
14 Jan 16	16.25000 +0.31	16.32	15.84	16.03	869,411
13 Jan 16	15.94000 -0.36	16.89	15.86	16.89	822,340
12 Jan 16	16.30000 +0.29	16.45	15.82	16.20	1,152,468
11 Jan 16	16.01000 -0.20	16.27	15.87	16.21	753,200
08 Jan 16	16.21000 +0.73	16.37	15.58	15.63	821,438
07 Jan 16	15.48000 -0.69	16.06	15.42	15.89	1,457,999
06 Jan 16	16.17000 -0.39	16.45	16.05	16.33	612,793
05 Jan 16	16.56000 -0.26	16.80	16.41	16.77	719,171
04 Jan 16	16.82000 -0.25	16.89	16.32	16.61	1,169,889
31 Dec 15	17.07000 +0.21	17.08	16.76	16.85	533,991
30 Dec 15	16.86000 -0.27	17.11	16.84	17.01	383,550
29 Dec 15	17.13000 -0.25	17.27	16.94	17.20	539,209
24 Dec 15	17.38000 +0.04	17.48	17.27	17.44	264,611
23 Dec 15	17.34000 +0.25	17.40	17.11	17.30	542,166
22 Dec 15	17.09000 +0.29	17.23	16.61	16.61	869,342
21 Dec 15	16.80000 +0.00	16.99	16.66	16.94	851,663
18 Dec 15	16.80000 +0.55	16.90	16.32	16.42	3,283,770
17 Dec 15	16.25000 -0.30	16.64	16.19	16.64	1,709,736
16 Dec 15	16.55000 +0.49	16.60	16.00	16.09	1,311,947
15 Dec 15	16.06000 +0.54	16.17	15.55	15.68	1,137,770
14 Dec 15	15.52000 -0.45	15.99	15.46	15.97	2,359,373
11 Dec 15	15.97000 -0.56	16.33	15.94	16.21	847,508
10 Dec 15	16.53000 +0.41	16.67	16.01	16.01	897,310
09 Dec 15	16.12000 +0.26	16.34	15.88	15.95	842,114
08 Dec 15	15.86000 +0.08	16.05	15.52	15.67	938,528
07 Dec 15	15.78000 -0.42	16.08	15.66	16.07	737,173
04 Dec 15	16.20000 +0.34	16.28	15.64	15.88	848,612
03 Dec 15	15.86000 -0.32	16.34	15.82	16.32	1,111,543
02 Dec 15	16.18000 -0.53	16.77	16.10	16.77	779,078
01 Dec 15	16.71000 +0.39	16.74	16.27	16.28	700,981
30 Nov 15	16.32000 +0.22	16.40	16.09	16.10	1,006,463
27 Nov 15	16.10000 +0.01	16.18	15.93	16.02	375,837
26 Nov 15	16.09000 +0.03	16.13	16.00	16.12	161,149
25 Nov 15	16.06000 -0.11	16.29	16.03	16.13	658,390
24 Nov 15	16.17000 +0.18	16.27	15.90	15.91	967,887
23 Nov 15	15.99000 -0.10	16.30	15.96	16.05	730,555
20 Nov 15	16.09000 -0.39	16.59	16.07	16.45	956,908
19 Nov 15	16.48000 +0.01	16.64	16.25	16.64	522,743
18 Nov 15	16.47000 +0.25	16.55	16.25	16.30	670,494
17 Nov 15	16.22000 -0.08	16.55	16.09	16.27	923,631
16 Nov 15	16.30000 +0.02	16.57	16.14	16.34	2,711,645
13 Nov 15	16.28000 -0.16	16.61	16.16	16.49	550,189
12 Nov 15	16.44000 -0.19	16.64	16.36	16.52	1,131,835
11 Nov 15	16.63000 +0.00	16.78	16.54	16.67	714,597
10 Nov 15	16.63000 +0.00	16.70	16.41	16.60	773,915
09 Nov 15	16.63000 -0.34	17.10	16.60	16.94	1,037,040
06 Nov 15	16.97000 -0.11	17.16	16.78	16.91	835,732
05 Nov 15	17.08000 -0.26	17.29	16.92	17.29	1,025,309
04 Nov 15	17.34000 -0.31	17.84	17.25	17.72	1,139,572
03 Nov 15	17.65000 -0.45	18.26	17.60	18.15	1,023,340
02 Nov 15	18.10000 -0.42	18.30	17.41	17.75	1,673,874
30 Oct 15	18.52000 -0.20	18.80	18.27	18.80	1,082,897
29 Oct 15	18.72000 -0.08	18.98	18.56	18.70	684,973
28 Oct 15	18.80000 +0.35	18.96	18.41	18.43	1,318,688
27 Oct 15	18.45000 -0.12	18.62	18.22	18.38	889,726
26 Oct 15	18.57000 -0.43	19.11	18.49	19.10	982,061
23 Oct 15	19.00000 +0.39	19.01	18.51	18.66	1,053,878
22 Oct 15	18.61000 +0.11	18.91	18.41	18.60	1,098,184
21 Oct 15	18.50000 +0.00	18.60	18.33	18.53	733,898
20 Oct 15	18.50000 +0.18	18.60	18.20	18.22	809,324
19 Oct 15	18.32000 -0.11	18.42	18.12	18.32	998,071
16 Oct 15	18.43000 +0.05	18.59	18.25	18.59	938,162
15 Oct 15	18.38000 +0.05	18.59	18.27	18.33	905,947
14 Oct 15	18.33000 +0.08	18.64	18.19	18.20	1,043,039
13 Oct 15	18.25000 -0.08	18.47	17.94	17.94	1,103,141
09 Oct 15	18.33000 -0.10	18.55	18.07	18.41	1,296,324
08 Oct 15	18.43000 +0.29	18.56	18.07	18.20	1,281,694
07 Oct 15	18.14000 +0.57	18.30	17.65	17.75	1,448,867
06 Oct 15	17.57000 +0.46	17.59	17.09	17.10	1,232,134
05 Oct 15	17.11000 +0.58	17.25	16.70	16.75	1,095,325
02 Oct 15	16.53000 +0.54	16.62	15.88	15.91	1,063,475
01 Oct 15	15.99000 -0.28	16.52	15.80	16.41	976,359
30 Sep 15	16.27000 +0.36	16.35	15.84	16.14	1,362,830
29 Sep 15	15.91000 +0.27	15.98	15.68	15.70	1,044,305
28 Sep 15	15.64000 -0.88	16.37	15.50	16.37	1,219,432
25 Sep 15	16.52000 +0.09	16.65	16.42	16.60	933,636
24 Sep 15	16.43000 +0.01	16.57	15.97	16.38	1,547,754
23 Sep 15	16.42000 -0.52	17.07	16.40	17.01	898,741
22 Sep 15	16.94000 -0.38	17.17	16.61	17.05	1,213,407
21 Sep 15	17.32000 -0.30	17.75	17.24	17.60	953,458
18 Sep 15	17.62000 -0.44	17.95	17.45	17.95	3,519,355
17 Sep 15	18.06000 -0.35	18.48	18.03	18.42	1,089,774
16 Sep 15	18.41000 +0.19	18.77	18.25	18.26	2,579,240
15 Sep 15	18.22000 +0.23	18.31	18.04	18.15	1,012,167
14 Sep 15	17.99000 -0.12	18.28	17.81	18.09	819,479
11 Sep 15	18.11000 -0.09	18.26	17.96	18.17	701,838
10 Sep 15	18.20000 -0.39	18.73	18.18	18.44	829,716
09 Sep 15	18.59000 -0.05	19.32	18.50	18.85	1,184,895
08 Sep 15	18.64000 +0.90	18.67	18.03	18.31	839,432
04 Sep 15	17.74000 -0.42	18.02	17.67	17.94	497,576
03 Sep 15	18.16000 +0.07	18.44	17.94	18.01	702,979
02 Sep 15	18.09000 +0.41	18.30	17.56	17.76	970,624
01 Sep 15	17.68000 -0.83	18.14	17.47	18.14	1,317,914
31 Aug 15	18.51000 +0.51	18.65	17.57	17.61	1,310,135
28 Aug 15	18.00000 +0.20	18.18	17.66	17.69	795,024
27 Aug 15	17.80000 +0.73	18.12	17.09	17.09	1,081,736
26 Aug 15	17.07000 +0.53	17.13	16.54	16.83	786,267
25 Aug 15	16.54000 -0.23	17.37	16.52	17.35	985,619
24 Aug 15	16.77000 -0.95	17.57	16.45	16.84	1,612,403
21 Aug 15	17.72000 -0.43	18.21	17.65	18.04	709,052
20 Aug 15	18.15000 -0.01	18.54	18.05	18.09	987,056
19 Aug 15	18.16000 -0.37	18.46	18.06	18.46	608,798
18 Aug 15	18.53000 -0.08	18.66	18.41	18.49	341,540
17 Aug 15	18.61000 -0.08	18.80	18.45	18.80	441,046
14 Aug 15	18.69000 -0.09	18.99	18.65	18.94	419,014
13 Aug 15	18.78000 -0.23	18.96	18.68	18.94	601,370
12 Aug 15	19.01000 -0.01	19.19	18.74	18.97	799,437
11 Aug 15	19.02000 -0.01	19.11	18.45	18.84	960,520
10 Aug 15	19.03000 +0.97	19.14	18.09	18.13	985,795
07 Aug 15	18.06000 -0.58	18.71	18.05	18.50	744,951
06 Aug 15	18.64000 +0.27	18.67	17.97	18.24	1,147,478
05 Aug 15	18.37000 +0.17	18.73	18.27	18.27	1,199,033
04 Aug 15	18.20000 +0.24	18.34	17.87	17.90	992,859
31 Jul 15	17.96000 +0.12	18.36	17.82	17.88	921,548
30 Jul 15	17.84000 +0.19	17.87	17.28	17.70	872,545
29 Jul 15	17.65000 +0.31	17.69	17.29	17.34	917,629
28 Jul 15	17.34000 +0.45	17.40	16.75	16.91	716,217
27 Jul 15	16.89000 -0.62	17.37	16.84	17.36	1,110,000
24 Jul 15	17.51000 +0.23	17.51	17.05	17.19	837,546
23 Jul 15	17.28000 -0.06	17.32	16.99	17.22	945,916
22 Jul 15	17.34000 +0.26	17.35	16.79	16.93	702,342
21 Jul 15	17.08000 +0.17	17.35	16.94	17.00	664,554
20 Jul 15	16.91000 +0.05	16.99	16.76	16.88	882,355
17 Jul 15	16.86000 -0.35	17.21	16.73	17.19	776,731
16 Jul 15	17.21000 -0.38	17.72	17.17	17.70	585,902
15 Jul 15	17.59000 -0.06	17.83	17.51	17.70	697,717
14 Jul 15	17.65000 +0.32	17.79	17.27	17.40	835,486
13 Jul 15	17.33000 +0.33	17.47	16.92	17.21	954,205
10 Jul 15	17.00000 -0.04	17.31	16.78	17.30	855,334
09 Jul 15	17.04000 -0.22	17.71	17.03	17.49	912,699
08 Jul 15	17.26000 -0.62	17.84	17.04	17.70	917,521
07 Jul 15	17.88000 +0.23	17.92	17.01	17.69	1,160,289
06 Jul 15	17.65000 -0.73	17.88	17.60	17.87	1,331,343
03 Jul 15	18.38000 +0.16	18.38	17.93	18.21	237,826
02 Jul 15	18.22000 +0.35	18.32	17.73	17.92	690,176
30 Jun 15	17.87000 +0.24	17.93	17.50	17.71	914,588
29 Jun 15	17.63000 -0.31	17.82	17.57	17.77	889,267
26 Jun 15	17.94000 -0.34	18.47	17.86	18.47	909,524
25 Jun 15	18.28000 -0.27	18.47	18.14	18.46	760,877
24 Jun 15	18.55000 -0.21	18.77	18.53	18.77	578,492
23 Jun 15	18.76000 +0.37	18.80	18.28	18.36	559,101
22 Jun 15	18.39000 +0.19	18.50	18.10	18.13	480,103
19 Jun 15	18.20000 -0.24	18.53	18.07	18.08	2,604,530
18 Jun 15	18.44000 -0.14	18.65	18.32	18.64	454,090
17 Jun 15	18.58000 -0.02	18.83	18.38	18.69	424,465
16 Jun 15	18.60000 +0.00	18.65	18.38	18.57	483,602
15 Jun 15	18.60000 -0.46	18.97	18.51	18.93	530,276
12 Jun 15	19.06000 +0.25	19.20	18.71	18.83	723,249
11 Jun 15	18.81000 -0.08	19.07	18.69	18.87	401,941
10 Jun 15	18.89000 +0.01	19.18	18.82	18.95	602,818
09 Jun 15	18.88000 +0.11	19.03	18.61	18.72	0
08 Jun 15	18.77000 -0.38	19.17	18.75	19.10	0
05 Jun 15	19.15000 -0.11	19.54	19.01	19.09	545,698
04 Jun 15	19.26000 +0.06	19.34	19.03	19.13	585,499
03 Jun 15	19.20000 -0.08	19.32	19.02	19.30	547,023
02 Jun 15	19.28000 +0.36	19.53	18.99	19.02	1,157,037
01 Jun 15	18.92000 +0.28	18.94	18.53	18.85	583,256
29 May 15	18.64000 +0.13	18.75	18.40	18.55	975,458
28 May 15	18.51000 -0.19	18.64	18.35	18.62	890,590
27 May 15	18.70000 -0.06	19.00	18.57	18.79	936,653
26 May 15	18.76000 -0.28	18.97	18.50	18.86	726,473
25 May 15	19.04000 +0.25	19.31	18.80	19.01	304,125
22 May 15	18.79000 -0.25	19.06	18.66	19.00	1,001,128
21 May 15	19.04000 -0.20	19.37	19.04	19.33	1,002,124
20 May 15	19.24000 -0.47	19.78	19.23	19.73	987,661
19 May 15	19.71000 -0.99	20.67	19.32	20.67	2,060,778
15 May 15	20.70000 +0.05	20.76	20.26	20.59	745,007
14 May 15	20.65000 +0.08	20.83	20.51	20.59	540,105
13 May 15	20.57000 +0.09	20.67	20.32	20.60	781,009
12 May 15	20.48000 -0.05	20.63	20.29	20.50	642,512
11 May 15	20.53000 -0.20	20.84	20.46	20.70	540,460
08 May 15	20.73000 +0.52	20.91	20.18	20.38	703,354
07 May 15	20.21000 +0.00	20.21	19.70	20.17	1,023,765
06 May 15	20.21000 -0.12	20.31	19.87	20.21	717,179
05 May 15	20.33000 -0.48	21.16	20.25	20.84	833,376
04 May 15	20.81000 -0.06	20.99	20.70	20.98	505,936
01 May 15	20.87000 -0.35	21.31	20.71	21.21	835,387
30 Apr 15	21.22000 +0.23	21.44	20.71	21.15	1,257,624
29 Apr 15	20.99000 -0.02	21.25	20.40	20.68	1,260,324
28 Apr 15	21.01000 +0.29	21.08	20.78	20.85	678,017
27 Apr 15	20.72000 -0.32	21.26	20.69	21.08	938,827
24 Apr 15	21.04000 +0.03	21.23	20.78	20.88	801,120
23 Apr 15	21.01000 +0.36	21.13	20.51	20.63	1,517,840
22 Apr 15	20.65000 +1.09	21.06	19.69	19.79	1,820,037
21 Apr 15	19.56000 -0.26	19.93	19.44	19.81	769,918
20 Apr 15	19.82000 +0.12	20.14	19.74	19.79	801,796
17 Apr 15	19.70000 -0.05	19.74	19.37	19.68	751,905
16 Apr 15	19.75000 -0.32	20.05	19.62	19.90	950,297
15 Apr 15	20.07000 +1.08	20.39	19.33	19.67	2,106,698
14 Apr 15	18.99000 -0.58	19.67	18.78	19.54	1,151,866
13 Apr 15	19.57000 +0.43	19.78	19.48	19.78	1,121,446
10 Apr 15	19.14000 +0.36	19.24	18.87	18.94	1,015,183
09 Apr 15	18.78000 +0.58	18.93	18.50	18.53	1,466,181
08 Apr 15	18.20000 -0.15	18.57	18.20	18.35	730,925
07 Apr 15	18.35000 -0.08	18.65	18.30	18.65	924,025
06 Apr 15	18.43000 -0.06	18.68	18.36	18.62	614,025
02 Apr 15	18.49000 +0.62	18.64	18.13	18.25	1,237,674
01 Apr 15	17.87000 +0.22	17.93	17.73	17.88	686,596
31 Mar 15	17.65000 -0.13	17.75	17.51	17.56	905,790
30 Mar 15	17.78000 +0.15	17.94	17.67	17.71	865,557
27 Mar 15	17.63000 -0.86	18.57	17.61	18.50	1,202,547
26 Mar 15	18.49000 -0.37	19.14	18.45	18.80	1,068,821
25 Mar 15	18.86000 -0.12	19.24	18.79	18.83	655,773
24 Mar 15	18.98000 +0.35	19.04	18.40	18.55	684,789
23 Mar 15	18.63000 +0.01	18.87	18.44	18.58	944,190
20 Mar 15	18.62000 +0.36	18.99	18.38	18.44	2,893,653
19 Mar 15	18.26000 -0.45	19.01	18.24	18.56	848,878
18 Mar 15	18.71000 +0.00	18.86	18.38	18.40	763,457
17 Mar 15	18.71000 +0.35	18.73	18.11	18.11	655,898
16 Mar 15	18.36000 +0.43	18.45	17.76	17.94	731,420
13 Mar 15	17.93000 -0.37	18.23	17.76	18.14	756,124
12 Mar 15	18.30000 +0.66	18.34	17.63	17.94	1,304,609
11 Mar 15	17.64000 -0.07	17.86	17.40	17.77	798,190
10 Mar 15	17.71000 -0.48	18.31	17.56	18.02	938,810
09 Mar 15	18.19000 -0.37	18.90	18.19	18.90	548,790
06 Mar 15	18.56000 -0.45	19.00	18.43	18.91	757,648
05 Mar 15	19.01000 +0.26	19.09	18.73	18.79	1,268,421
04 Mar 15	18.75000 +0.01	18.83	18.43	18.75	734,393
03 Mar 15	18.74000 -0.15	18.92	18.70	18.88	546,494
02 Mar 15	18.89000 -0.41	19.16	18.62	19.13	793,832
27 Feb 15	19.30000 +0.19	19.60	19.00	19.00	990,748
26 Feb 15	19.11000 -0.33	19.59	19.05	19.48	642,210
25 Feb 15	19.44000 -0.47	19.97	19.36	19.92	558,496
24 Feb 15	19.91000 +0.29	20.09	19.76	19.80	682,236
23 Feb 15	19.62000 -0.06	19.89	19.30	19.35	497,080
20 Feb 15	19.68000 -0.23	20.10	19.42	19.90	686,824
19 Feb 15	19.91000 +0.11	20.09	19.58	19.89	726,949
18 Feb 15	19.80000 -0.21	20.11	19.74	19.94	586,077
17 Feb 15	20.01000 +0.49	20.14	19.52	19.69	1,068,627
13 Feb 15	19.52000 +0.25	19.71	19.33	19.52	621,596
12 Feb 15	19.27000 +0.05	19.79	19.12	19.35	1,071,573
11 Feb 15	19.22000 -0.68	19.93	19.20	19.84	1,587,523
10 Feb 15	19.90000 +0.76	19.96	19.06	19.06	1,300,981
09 Feb 15	19.14000 +0.25	20.20	18.72	18.92	1,691,289
06 Feb 15	18.89000 -0.07	19.41	18.70	19.13	973,316
05 Feb 15	18.96000 +0.13	19.27	18.88	18.96	1,075,761
04 Feb 15	18.83000 -0.12	18.95	18.44	18.87	913,236
03 Feb 15	18.95000 -0.08	19.55	18.78	19.18	1,286,012
02 Feb 15	19.03000 +1.15	19.09	17.95	18.00	1,362,462
30 Jan 15	17.88000 +0.32	18.05	17.39	17.50	1,814,439
29 Jan 15	17.56000 -0.12	17.78	17.18	17.70	648,210
28 Jan 15	17.68000 -0.43	18.14	17.63	18.00	950,560
27 Jan 15	18.11000 +0.31	18.12	17.44	17.60	693,249
26 Jan 15	17.80000 +0.00	18.00	17.66	17.80	770,185
23 Jan 15	17.80000 +0.02	17.84	17.51	17.72	852,592
22 Jan 15	17.78000 +0.13	18.01	17.60	17.91	891,736
21 Jan 15	17.65000 +0.64	17.73	17.02	17.20	1,401,760
20 Jan 15	17.01000 -0.29	17.42	16.99	17.42	1,086,595
19 Jan 15	17.30000 +0.11	17.39	17.04	17.28	276,724
16 Jan 15	17.19000 +0.41	17.22	16.79	16.79	956,840
15 Jan 15	16.78000 -0.15	17.20	16.73	17.08	1,306,554
14 Jan 15	16.93000 -0.72	17.38	16.80	17.30	1,924,713
13 Jan 15	17.65000 -0.89	18.56	17.57	18.56	1,131,619
12 Jan 15	18.54000 -0.17	18.62	18.06	18.61	718,522
09 Jan 15	18.71000 -0.31	18.99	18.54	18.99	580,389
08 Jan 15	19.02000 +0.47	19.19	18.70	18.70	769,566
07 Jan 15	18.55000 -0.17	19.13	18.51	18.99	725,515
06 Jan 15	18.72000 +0.03	18.98	18.57	18.69	885,792
05 Jan 15	18.69000 -0.59	19.08	18.44	19.08	1,297,062
02 Jan 15	19.28000 +0.23	19.43	19.05	19.10	557,122
31 Dec 14	19.05000 +0.04	19.33	18.75	19.05	492,894
30 Dec 14	19.01000 -0.24	19.41	19.00	19.20	671,442
29 Dec 14	19.25000 +0.01	19.36	18.96	19.06	1,326,968
24 Dec 14	19.24000 +0.08	19.28	18.98	19.20	336,321
23 Dec 14	19.16000 +0.30	19.39	18.86	18.94	997,688
22 Dec 14	18.86000 -0.19	19.13	18.73	19.05	1,223,606
19 Dec 14	19.05000 +0.32	19.24	18.70	18.98	3,578,922
18 Dec 14	18.73000 +0.78	18.75	18.24	18.32	2,172,116
17 Dec 14	17.95000 +0.47	18.20	17.43	17.60	2,627,801
16 Dec 14	17.48000 -0.09	18.02	17.25	17.48	2,294,420
15 Dec 14	17.57000 -0.21	18.07	17.47	17.90	1,016,464
12 Dec 14	17.78000 -0.17	18.16	17.60	17.70	1,484,383
11 Dec 14	17.95000 -0.11	18.42	17.80	18.02	1,107,700
10 Dec 14	18.06000 -0.68	18.80	17.87	18.80	1,162,673
09 Dec 14	18.74000 +0.11	19.08	18.44	18.46	2,515,171
08 Dec 14	18.63000 -0.76	19.43	18.43	19.33	1,724,459
05 Dec 14	19.39000 -0.11	19.78	19.32	19.43	987,250
04 Dec 14	19.50000 -0.58	20.16	19.46	20.03	1,183,889
03 Dec 14	20.08000 -0.02	20.35	19.85	20.05	2,334,616
02 Dec 14	20.10000 -0.63	21.09	20.07	20.69	1,937,220
01 Dec 14	20.73000 -0.53	21.30	20.30	21.03	1,555,122
28 Nov 14	21.26000 -0.39	21.56	21.03	21.55	896,830
27 Nov 14	21.65000 -0.12	21.78	21.45	21.70	557,599
26 Nov 14	21.77000 -0.10	21.98	21.49	21.86	734,384
25 Nov 14	21.87000 +0.40	21.87	21.29	21.29	3,893,514
24 Nov 14	21.47000 -0.62	21.86	21.38	21.80	1,920,526
21 Nov 14	22.09000 -0.14	22.44	21.90	22.23	1,919,784
20 Nov 14	22.23000 +0.60	22.23	21.32	21.42	1,157,372
19 Nov 14	21.63000 +0.27	21.78	21.20	21.38	1,106,913
18 Nov 14	21.36000 -0.11	21.91	21.34	21.65	966,063
17 Nov 14	21.47000 +0.14	21.80	21.25	21.40	755,260
14 Nov 14	21.33000 +0.57	21.40	20.63	20.63	1,232,134
13 Nov 14	20.76000 -0.97	21.75	20.62	21.73	1,699,567
12 Nov 14	21.73000 -0.44	22.21	21.51	22.15	1,425,591
11 Nov 14	22.17000 +0.32	22.46	21.78	21.86	1,302,024
10 Nov 14	21.85000 +0.61	22.09	21.31	21.35	1,700,304
07 Nov 14	21.24000 +2.11	21.31	19.33	19.59	2,127,330
06 Nov 14	19.13000 -0.04	19.40	18.89	19.18	543,889
05 Nov 14	19.17000 +0.57	19.25	18.43	18.54	671,615
04 Nov 14	18.60000 -0.53	19.14	18.54	19.11	661,534
03 Nov 14	19.13000 -0.44	19.63	19.06	19.49	819,905
31 Oct 14	19.57000 +0.65	19.61	19.00	19.02	946,856
30 Oct 14	18.92000 +0.00	19.22	18.41	18.53	725,115
29 Oct 14	18.92000 -0.65	19.28	18.33	19.21	1,123,564
28 Oct 14	19.57000 +0.71	19.61	18.74	18.88	806,182
27 Oct 14	18.86000 +0.02	18.95	18.34	18.89	702,904
24 Oct 14	18.84000 +0.22	18.95	18.45	18.55	489,380
23 Oct 14	18.62000 -0.03	19.12	18.34	18.82	1,016,634
22 Oct 14	18.65000 -0.55	19.39	18.62	19.23	2,083,791
21 Oct 14	19.20000 +0.56	19.28	18.50	18.66	1,074,917
20 Oct 14	18.64000 +0.05	18.66	18.40	18.51	663,542
17 Oct 14	18.59000 +0.67	18.66	17.97	18.19	1,417,978
16 Oct 14	17.92000 -0.05	18.23	17.63	17.78	1,900,330
15 Oct 14	17.97000 +0.12	18.20	17.60	17.80	1,685,666
14 Oct 14	17.85000 -0.15	18.44	17.79	17.95	1,231,996
10 Oct 14	18.00000 -0.29	18.66	17.95	18.40	1,446,909
09 Oct 14	18.29000 -0.50	19.27	18.16	19.27	1,227,877
08 Oct 14	18.79000 +0.23	18.82	18.18	18.64	833,445
07 Oct 14	18.56000 -0.67	19.20	18.50	19.20	928,456
06 Oct 14	19.23000 -0.31	19.77	19.22	19.53	656,730
03 Oct 14	19.54000 -0.21	19.89	19.49	19.77	869,935
02 Oct 14	19.75000 +0.02	19.77	19.32	19.68	1,118,048
01 Oct 14	19.73000 -0.03	19.85	19.57	19.78	828,698
30 Sep 14	19.76000 -0.23	20.26	19.65	20.00	945,907
29 Sep 14	19.99000 +0.24	20.03	19.52	19.75	764,833
26 Sep 14	19.75000 +0.06	19.91	19.53	19.74	567,272
25 Sep 14	19.69000 -0.25	20.01	19.69	19.99	892,766
24 Sep 14	19.94000 -0.21	20.44	19.93	20.23	1,051,428
23 Sep 14	20.15000 -0.43	20.56	20.07	20.48	866,693
22 Sep 14	20.58000 -0.39	20.94	20.55	20.80	627,733
19 Sep 14	20.97000 -0.67	21.65	20.81	21.60	2,024,350
18 Sep 14	21.64000 +0.09	21.88	21.39	21.59	622,522
17 Sep 14	21.55000 +0.51	21.58	20.91	20.98	1,198,685
16 Sep 14	21.04000 +0.38	21.39	20.62	20.70	1,102,612
15 Sep 14	20.66000 -0.57	21.29	20.58	21.29	579,331
12 Sep 14	21.23000 +0.51	21.37	20.70	20.75	1,125,744
11 Sep 14	20.72000 +0.06	20.86	20.57	20.75	941,508
10 Sep 14	20.66000 +0.15	20.70	20.36	20.36	546,732
09 Sep 14	20.51000 -0.26	20.86	20.35	20.70	1,239,043
08 Sep 14	20.77000 -0.17	21.08	20.70	21.00	370,150
05 Sep 14	20.94000 -0.08	21.11	20.80	20.95	624,973
04 Sep 14	21.02000 -0.15	21.31	20.88	21.15	639,077
03 Sep 14	21.17000 +0.14	21.51	21.11	21.36	807,415
02 Sep 14	21.03000 -0.23	21.33	20.86	20.96	901,994
29 Aug 14	21.26000 +0.27	21.53	20.83	20.83	1,232,605
28 Aug 14	20.99000 -0.15	21.31	20.91	21.13	904,806
27 Aug 14	21.14000 -0.77	21.74	21.09	21.62	1,577,261
26 Aug 14	21.91000 -0.14	22.18	21.79	22.00	332,654
25 Aug 14	22.05000 +0.25	22.15	21.72	21.84	586,060
22 Aug 14	21.80000 +0.18	21.92	21.55	21.60	599,205
21 Aug 14	21.62000 -0.93	22.16	21.35	22.15	1,223,203
20 Aug 14	22.55000 +0.40	22.60	22.08	22.11	548,706
19 Aug 14	22.15000 -0.39	22.74	22.13	22.54	839,877
18 Aug 14	22.54000 +0.14	22.63	22.17	22.59	748,988
15 Aug 14	22.40000 +0.29	22.50	22.15	22.21	976,768
14 Aug 14	22.11000 +0.24	22.27	21.77	21.86	719,281
13 Aug 14	21.87000 +0.70	22.05	21.24	21.29	734,995
12 Aug 14	21.17000 -0.10	21.44	21.09	21.26	626,117
11 Aug 14	21.27000 +0.16	21.48	21.15	21.15	683,313
08 Aug 14	21.11000 +0.30	21.19	20.82	20.89	535,908
07 Aug 14	20.81000 -0.38	21.38	20.75	21.22	833,138
06 Aug 14	21.19000 -0.06	21.49	20.98	21.06	784,000
05 Aug 14	21.25000 +0.12	21.36	20.94	21.21	1,156,680
01 Aug 14	21.13000 -0.85	22.18	21.03	22.00	1,542,725
31 Jul 14	21.98000 -0.42	22.45	21.94	22.45	1,425,241
30 Jul 14	22.40000 -0.04	22.69	22.25	22.55	3,329,285
29 Jul 14	22.44000 -0.13	22.68	22.41	22.49	660,627
28 Jul 14	22.57000 +0.00	22.75	22.43	22.47	560,347
25 Jul 14	22.57000 -0.33	22.78	22.16	22.77	1,446,254
24 Jul 14	22.90000 -0.08	23.14	22.86	23.05	669,017
23 Jul 14	22.98000 +0.10	23.26	22.83	22.90	771,489
22 Jul 14	22.88000 +0.06	23.08	22.47	22.91	1,165,470
21 Jul 14	22.82000 +0.92	22.84	21.91	21.92	1,194,237
18 Jul 14	21.90000 +0.08	22.10	21.71	21.76	850,692
17 Jul 14	21.82000 +0.15	22.02	21.39	21.60	709,711
16 Jul 14	21.67000 +1.00	21.73	20.49	20.50	1,497,766
15 Jul 14	20.67000 -0.02	20.97	20.65	20.70	674,998
14 Jul 14	20.69000 +0.27	20.69	20.25	20.35	1,037,245
11 Jul 14	20.42000 -0.03	20.56	20.37	20.54	880,380
10 Jul 14	20.45000 -0.56	20.90	20.37	20.90	1,565,015
09 Jul 14	21.01000 -0.41	21.55	20.91	21.55	601,843
08 Jul 14	21.42000 +0.08	21.43	21.14	21.25	834,237
07 Jul 14	21.34000 +0.14	21.35	21.07	21.27	1,006,133
04 Jul 14	21.20000 -0.02	21.40	21.20	21.31	164,933
03 Jul 14	21.22000 +0.09	21.46	21.12	21.16	926,216
02 Jul 14	21.13000 +0.20	21.24	20.92	20.94	557,957
30 Jun 14	20.93000 +0.06	20.95	20.82	20.85	495,317
27 Jun 14	20.87000 +0.24	20.89	20.60	20.70	418,371
26 Jun 14	20.63000 +0.04	20.71	20.35	20.61	500,693
25 Jun 14	20.59000 -0.28	20.88	20.51	20.86	580,254
24 Jun 14	20.87000 -0.36	21.24	20.79	21.20	679,142
23 Jun 14	21.23000 -0.02	21.36	21.10	21.26	445,153
20 Jun 14	21.25000 +0.09	21.27	21.02	21.11	2,263,261
19 Jun 14	21.16000 -0.41	21.50	20.90	21.36	1,576,860
18 Jun 14	21.57000 +0.24	21.62	21.28	21.40	566,095
17 Jun 14	21.33000 -0.05	21.47	21.08	21.42	548,990
16 Jun 14	21.38000 +0.04	21.45	21.24	21.29	675,457
13 Jun 14	21.34000 -0.07	21.45	21.23	21.34	512,970
12 Jun 14	21.41000 +0.10	21.45	21.09	21.14	758,004
11 Jun 14	21.31000 +0.26	21.31	20.76	20.76	649,376
10 Jun 14	21.05000 -0.24	21.24	20.99	21.14	339,775
09 Jun 14	21.29000 +0.29	21.34	20.92	20.99	690,533
06 Jun 14	21.00000 +0.48	21.21	20.25	20.74	1,301,751
05 Jun 14	20.52000 -0.95	21.40	20.51	21.38	1,695,272
04 Jun 14	21.47000 +0.14	21.48	21.10	21.25	644,130
03 Jun 14	21.33000 -0.28	21.63	21.22	21.63	491,421
02 Jun 14	21.61000 -0.07	22.02	21.56	21.79	854,559
30 May 14	21.68000 -0.07	21.81	21.38	21.74	973,997
29 May 14	21.75000 +0.44	21.81	21.17	21.41	879,449
28 May 14	21.31000 +0.05	21.33	20.92	21.30	945,798
27 May 14	21.26000 +0.21	21.32	20.65	21.00	830,665
26 May 14	21.05000 +0.30	21.05	20.76	20.76	170,189
23 May 14	20.75000 -0.10	21.11	20.74	20.81	433,632
22 May 14	20.85000 -0.17	21.07	20.67	21.06	458,213
21 May 14	21.02000 +0.08	21.21	20.86	20.95	704,243
20 May 14	20.94000 -0.50	21.44	20.76	21.26	1,079,136
16 May 14	21.44000 -0.22	21.74	21.33	21.71	723,849
15 May 14	21.66000 -0.31	22.05	21.44	22.03	702,509
14 May 14	21.97000 -0.06	22.35	21.94	22.14	657,673
13 May 14	22.03000 -0.47	22.54	22.02	22.50	962,207
12 May 14	22.50000 +0.35	22.81	22.27	22.45	1,740,911
09 May 14	22.15000 +0.61	22.17	21.21	21.58	1,772,991
08 May 14	21.54000 -0.47	22.07	21.51	22.02	901,272
07 May 14	22.01000 -0.19	22.43	21.89	22.16	898,738
06 May 14	22.20000 -0.38	22.58	22.09	22.50	1,758,270
05 May 14	22.58000 -0.58	23.01	22.52	22.96	986,921
02 May 14	23.16000 +0.03	23.34	23.05	23.14	687,743
01 May 14	23.13000 -0.20	23.55	22.91	23.40	1,273,996
30 Apr 14	23.33000 +0.06	23.47	22.42	22.81	2,838,973
29 Apr 14	23.27000 -0.86	23.83	22.97	23.29	3,585,495
28 Apr 14	24.13000 -0.52	24.76	23.80	24.75	1,639,328
25 Apr 14	24.65000 -0.57	25.22	24.62	25.15	1,149,063
24 Apr 14	25.22000 -0.09	25.65	25.09	25.47	702,888
23 Apr 14	25.31000 -0.46	25.83	25.31	25.83	1,009,723
22 Apr 14	25.77000 +0.04	25.97	25.60	25.85	861,659
21 Apr 14	25.73000 +0.62	25.85	25.11	25.20	638,229
17 Apr 14	25.11000 +0.14	25.21	24.90	25.01	852,259
16 Apr 14	24.97000 +0.06	25.00	24.65	24.79	1,541,109
15 Apr 14	24.91000 -0.41	25.36	24.52	25.25	1,233,849
14 Apr 14	25.32000 +0.10	25.58	25.21	25.46	936,542
11 Apr 14	25.22000 -0.09	25.65	25.03	25.16	831,998
10 Apr 14	25.31000 -0.31	25.57	25.19	25.45	1,101,101
09 Apr 14	25.62000 -0.13	25.98	25.49	25.75	804,436
08 Apr 14	25.75000 +0.28	25.87	25.11	25.41	1,626,414
07 Apr 14	25.47000 -1.41	26.88	25.30	26.68	1,732,804
04 Apr 14	26.88000 +0.11	27.39	26.68	26.78	1,230,345
03 Apr 14	26.77000 +0.20	26.81	26.31	26.60	760,900
02 Apr 14	26.57000 +0.08	26.60	26.16	26.39	1,001,531
01 Apr 14	26.49000 +1.18	26.59	25.25	25.31	1,628,815
31 Mar 14	25.31000 -0.12	25.58	25.25	25.57	960,383
28 Mar 14	25.43000 +0.18	25.68	25.27	25.27	738,173
27 Mar 14	25.25000 -0.02	25.29	24.88	25.00	1,615,762
26 Mar 14	25.27000 -0.60	26.06	24.95	25.94	1,647,031
25 Mar 14	25.87000 -0.85	26.95	25.85	26.71	1,750,017
24 Mar 14	26.72000 -0.09	27.20	26.32	27.02	916,615
21 Mar 14	26.81000 -0.13	27.34	26.75	26.88	2,030,887
20 Mar 14	26.94000 +0.04	27.24	26.65	26.80	658,932
19 Mar 14	26.90000 -0.34	27.29	26.77	27.29	611,186
18 Mar 14	27.24000 +0.48	27.34	26.70	26.98	1,033,917
17 Mar 14	26.76000 +0.29	27.02	26.43	26.48	1,091,423
14 Mar 14	26.47000 -1.16	27.65	26.37	27.48	1,466,828
13 Mar 14	27.63000 +0.72	28.57	27.00	27.00	2,560,660
12 Mar 14	26.91000 +0.29	26.93	26.29	26.35	833,447
11 Mar 14	26.62000 -0.64	27.21	26.60	27.06	920,647
10 Mar 14	27.26000 +0.41	27.37	26.66	26.74	1,223,812
07 Mar 14	26.85000 +0.20	27.03	26.77	26.99	1,096,526
06 Mar 14	26.65000 -0.14	27.26	26.65	26.90	1,453,198
05 Mar 14	26.79000 -0.80	27.65	26.69	27.59	1,714,365
04 Mar 14	27.59000 +0.38	27.71	27.29	27.39	1,413,694
03 Mar 14	27.21000 +0.40	27.60	26.30	26.51	1,486,367
28 Feb 14	26.81000 +0.13	27.03	26.49	26.49	1,821,647
27 Feb 14	26.68000 -0.01	26.97	26.33	26.70	2,125,816
26 Feb 14	26.69000 +1.27	27.19	25.97	26.05	3,636,287
25 Feb 14	25.42000 +1.93	25.58	23.65	23.67	2,774,118
24 Feb 14	23.49000 -0.04	23.79	23.41	23.52	1,181,560
21 Feb 14	23.53000 +0.24	23.69	23.30	23.31	958,039
20 Feb 14	23.29000 -0.48	23.67	23.24	23.67	1,346,140
19 Feb 14	23.77000 +0.05	24.09	23.57	23.76	1,366,849
18 Feb 14	23.72000 -0.12	24.18	23.65	23.85	1,548,381
14 Feb 14	23.84000 +0.45	23.88	23.38	23.41	733,300
13 Feb 14	23.39000 +0.04	23.43	22.86	23.22	1,244,108
12 Feb 14	23.35000 +0.48	23.54	22.84	22.90	1,255,909
11 Feb 14	22.87000 +0.16	22.97	22.55	22.55	1,277,893
10 Feb 14	22.71000 -0.72	23.21	21.83	22.75	3,601,942
07 Feb 14	23.43000 +0.70	23.50	22.69	22.98	1,169,061
06 Feb 14	22.73000 +0.17	22.85	22.52	22.63	1,035,181
05 Feb 14	22.56000 -0.13	22.71	22.30	22.71	1,271,890
04 Feb 14	22.69000 +0.28	22.84	22.39	22.39	1,639,322
03 Feb 14	22.41000 -1.26	23.17	22.25	23.14	2,305,826
31 Jan 14	23.67000 -0.91	24.08	23.58	24.00	1,692,539
30 Jan 14	24.58000 +0.17	24.61	24.31	24.50	1,253,550
29 Jan 14	24.41000 -0.12	24.50	24.14	24.36	966,152
28 Jan 14	24.53000 -0.22	25.40	24.53	25.20	1,261,782
27 Jan 14	24.75000 +0.52	24.84	24.12	24.17	1,683,692
24 Jan 14	24.23000 -0.32	24.47	23.85	24.26	1,221,875
23 Jan 14	24.55000 -0.53	25.12	24.50	25.09	1,140,490
22 Jan 14	25.08000 -0.24	25.39	24.96	25.39	2,298,660
21 Jan 14	25.32000 +0.35	25.35	24.41	24.93	2,768,704
20 Jan 14	24.97000 +0.87	25.15	24.27	24.33	808,048
17 Jan 14	24.10000 -0.10	24.40	23.93	24.20	1,426,331
16 Jan 14	24.20000 +0.67	24.32	23.60	23.67	3,131,721
15 Jan 14	23.53000 +0.78	23.56	22.68	22.81	2,015,222
14 Jan 14	22.75000 +0.97	22.97	22.21	22.30	2,181,939
13 Jan 14	21.78000 -0.31	22.27	21.76	22.01	1,711,011
10 Jan 14	22.09000 +0.30	22.16	21.92	21.95	1,414,189
09 Jan 14	21.79000 -0.02	21.94	21.50	21.86	632,853
08 Jan 14	21.81000 +0.13	22.17	21.73	21.73	1,508,377
07 Jan 14	21.68000 +0.49	21.76	21.24	21.27	823,319
06 Jan 14	21.19000 -0.20	21.45	21.06	21.37	676,443
03 Jan 14	21.39000 -0.32	21.69	21.25	21.67	634,980
02 Jan 14	21.71000 -0.33	22.07	21.50	21.95	730,173
31 Dec 13	22.04000 -0.18	22.32	21.99	22.23	415,714
30 Dec 13	22.22000 +0.19	22.33	22.00	22.00	641,937
27 Dec 13	22.03000 -0.09	22.20	21.95	22.20	787,927
24 Dec 13	22.12000 +0.02	22.25	22.05	22.12	332,684
23 Dec 13	22.10000 +0.04	22.14	21.82	22.04	470,750
20 Dec 13	22.06000 -0.20	22.54	21.94	22.36	1,940,147
19 Dec 13	22.26000 +0.05	22.36	22.08	22.18	1,612,282
18 Dec 13	22.21000 -0.02	22.45	22.14	22.32	2,038,155
17 Dec 13	22.23000 -0.08	22.45	22.01	22.45	1,069,064
16 Dec 13	22.31000 +0.22	22.50	22.07	22.11	1,023,491
13 Dec 13	22.09000 +0.03	22.20	21.87	22.12	605,279
12 Dec 13	22.06000 +0.19	22.17	21.75	21.77	718,136
11 Dec 13	21.87000 -0.41	22.36	21.85	22.10	1,175,750
10 Dec 13	22.28000 +0.12	22.61	22.20	22.20	1,771,577
09 Dec 13	22.16000 +0.41	22.20	21.68	21.68	1,421,008
06 Dec 13	21.75000 +0.43	21.91	21.28	21.28	830,436
05 Dec 13	21.32000 -0.19	21.50	21.22	21.50	1,008,288
04 Dec 13	21.51000 -0.10	21.62	21.37	21.53	694,014
03 Dec 13	21.61000 -0.29	21.88	21.50	21.73	753,949
02 Dec 13	21.90000 +0.36	21.94	21.44	21.54	1,005,524
29 Nov 13	21.54000 +0.15	21.85	21.46	21.46	606,001
28 Nov 13	21.39000 -0.02	21.50	21.16	21.42	172,403
27 Nov 13	21.41000 +0.28	21.50	21.08	21.16	693,933
26 Nov 13	21.13000 -0.54	21.67	20.97	21.56	1,213,477
25 Nov 13	21.67000 +0.13	22.08	21.58	21.58	1,466,309
22 Nov 13	21.54000 +0.40	21.62	21.07	21.15	1,192,432
21 Nov 13	21.14000 +0.37	21.14	20.74	20.85	1,111,826
20 Nov 13	20.77000 +0.43	20.82	20.24	20.37	1,028,538
19 Nov 13	20.34000 +0.13	20.36	20.15	20.15	722,149
18 Nov 13	20.21000 +0.30	20.25	19.87	19.88	1,028,197
15 Nov 13	19.91000 +0.05	19.97	19.70	19.90	592,951
14 Nov 13	19.86000 -0.02	19.94	19.70	19.87	1,013,545
13 Nov 13	19.88000 -0.01	19.91	19.68	19.76	496,919
12 Nov 13	19.89000 +0.02	19.92	19.75	19.81	756,704
11 Nov 13	19.87000 -0.16	20.07	19.87	20.07	359,550
08 Nov 13	20.03000 +0.18	20.13	19.81	19.81	687,563
07 Nov 13	19.85000 -0.01	19.98	19.76	19.98	3,077,612
06 Nov 13	19.86000 +0.38	19.87	19.47	19.52	949,115
05 Nov 13	19.48000 -0.22	19.73	19.33	19.69	1,089,409
04 Nov 13	19.70000 -0.06	19.95	19.57	19.79	657,323
01 Nov 13	19.76000 -0.03	19.91	19.59	19.77	667,412
31 Oct 13	19.79000 -0.08	20.07	19.75	19.87	1,328,573
30 Oct 13	19.87000 +0.87	20.59	19.69	19.80	2,858,406
29 Oct 13	19.00000 -0.32	19.42	18.93	19.39	1,333,616
28 Oct 13	19.32000 +0.05	19.39	19.18	19.20	456,143
25 Oct 13	19.27000 +0.07	19.40	18.95	19.29	828,621
24 Oct 13	19.20000 +0.28	19.28	18.98	19.00	672,902
23 Oct 13	18.92000 -0.12	19.08	18.89	19.02	780,955
22 Oct 13	19.04000 +0.17	19.08	18.83	18.95	932,111
21 Oct 13	18.87000 +0.00	18.93	18.62	18.85	577,643
18 Oct 13	18.87000 +0.17	19.00	18.66	18.77	651,971
17 Oct 13	18.70000 +0.44	18.77	18.09	18.20	911,296
16 Oct 13	18.26000 +0.05	18.27	17.97	18.19	1,772,412
15 Oct 13	18.21000 +0.12	18.31	18.08	18.22	725,785
11 Oct 13	18.09000 -0.26	18.30	17.95	18.29	1,226,353
10 Oct 13	18.35000 -0.07	18.72	18.24	18.70	1,663,362
09 Oct 13	18.42000 -0.04	18.78	18.38	18.50	1,199,497
08 Oct 13	18.46000 -0.04	18.60	18.26	18.56	1,202,379
07 Oct 13	18.50000 -0.28	18.82	18.43	18.60	685,028
04 Oct 13	18.78000 +0.08	18.95	18.63	18.63	646,782
03 Oct 13	18.70000 -0.19	18.89	18.58	18.89	724,391
02 Oct 13	18.89000 -0.05	19.02	18.67	18.88	696,353
01 Oct 13	18.94000 +0.36	19.08	18.47	18.55	1,044,721
30 Sep 13	18.58000 -0.31	18.78	18.50	18.51	1,088,389
27 Sep 13	18.89000 -0.21	19.03	18.77	19.00	1,216,010
26 Sep 13	19.10000 +0.01	19.19	18.98	19.00	831,671
25 Sep 13	19.09000 -0.29	19.54	19.07	19.41	973,647
24 Sep 13	19.38000 -0.33	19.71	19.37	19.64	894,098
23 Sep 13	19.71000 -0.21	20.11	19.64	19.87	874,394
20 Sep 13	19.92000 -0.10	20.23	19.89	20.16	2,320,469
19 Sep 13	20.02000 -0.06	20.26	19.99	20.22	1,232,656
18 Sep 13	20.08000 -0.40	20.54	20.02	20.50	1,712,593
17 Sep 13	20.48000 -0.19	20.70	20.45	20.50	425,147
16 Sep 13	20.67000 +0.07	20.76	20.60	20.73	362,135
13 Sep 13	20.60000 -0.28	20.93	20.57	20.88	521,486
12 Sep 13	20.88000 -0.02	21.00	20.70	20.85	442,943
11 Sep 13	20.90000 -0.39	21.39	20.74	21.31	868,652
10 Sep 13	21.29000 +0.90	21.40	20.33	20.36	949,768
09 Sep 13	20.39000 -0.14	20.42	20.04	20.10	592,715
06 Sep 13	20.53000 +0.03	20.60	20.41	20.51	555,766
05 Sep 13	20.50000 +0.29	20.51	20.15	20.15	674,638
04 Sep 13	20.21000 -0.03	20.21	19.95	20.14	579,747
03 Sep 13	20.24000 +0.19	20.42	20.12	20.27	372,622
30 Aug 13	20.05000 -0.05	20.28	20.03	20.07	530,434
29 Aug 13	20.10000 +0.06	20.33	19.99	20.01	468,444
28 Aug 13	20.04000 -0.13	20.15	19.95	20.02	546,340
27 Aug 13	20.17000 -0.28	20.42	20.13	20.37	651,621
26 Aug 13	20.45000 -0.08	20.67	20.39	20.57	407,982
23 Aug 13	20.53000 +0.22	20.55	20.32	20.37	373,704
22 Aug 13	20.31000 +0.10	20.57	20.15	20.30	573,445
21 Aug 13	20.21000 -0.21	20.31	20.00	20.19	1,035,764
20 Aug 13	20.42000 +0.43	20.54	19.86	19.96	463,280
19 Aug 13	19.99000 -0.41	20.43	19.96	20.40	548,452
16 Aug 13	20.40000 -0.16	20.67	20.40	20.59	819,423
15 Aug 13	20.56000 -0.04	20.56	20.30	20.49	611,126
14 Aug 13	20.60000 +0.09	20.70	20.37	20.51	553,373
13 Aug 13	20.51000 +0.16	20.61	20.35	20.46	370,249
12 Aug 13	20.35000 +0.10	20.40	20.14	20.20	329,636
09 Aug 13	20.25000 -0.09	20.49	20.24	20.35	540,208
08 Aug 13	20.34000 +0.28	20.52	20.12	20.17	761,185
07 Aug 13	20.06000 -0.01	20.23	19.95	20.04	683,394
06 Aug 13	20.07000 -0.52	20.45	19.84	20.43	981,073
02 Aug 13	20.59000 +0.06	20.85	20.37	20.47	642,008
01 Aug 13	20.53000 -0.33	21.23	20.37	21.18	987,084
31 Jul 13	20.86000 -0.49	21.44	20.84	21.44	1,196,586
30 Jul 13	21.35000 +0.22	21.53	20.97	21.38	951,330
29 Jul 13	21.13000 -0.76	21.98	21.06	21.89	1,010,237
26 Jul 13	21.89000 +0.10	21.99	21.35	21.73	1,016,308
25 Jul 13	21.79000 +0.02	22.05	21.68	21.76	624,011
24 Jul 13	21.77000 -0.09	22.03	21.66	21.86	736,145
23 Jul 13	21.86000 -0.90	22.93	21.70	22.80	1,649,189
22 Jul 13	22.76000 +0.74	22.82	22.00	22.07	1,008,113
19 Jul 13	22.02000 -0.09	22.14	21.90	22.05	498,903
18 Jul 13	22.11000 +0.24	22.39	21.88	21.88	708,094
17 Jul 13	21.87000 +0.10	22.04	21.74	21.74	849,466
16 Jul 13	21.77000 -0.46	22.38	21.74	22.23	877,036
15 Jul 13	22.23000 -0.57	22.99	22.16	22.84	1,937,168
12 Jul 13	22.80000 -0.23	23.10	22.66	23.07	771,511
11 Jul 13	23.03000 +0.01	23.27	23.00	23.10	674,632
10 Jul 13	23.02000 -0.10	23.35	22.86	23.11	840,659
09 Jul 13	23.12000 +0.45	23.20	22.80	22.88	851,082
08 Jul 13	22.67000 +0.82	22.69	21.95	21.95	707,357
05 Jul 13	21.85000 +0.16	21.87	21.55	21.70	2,769,658
04 Jul 13	21.69000 -0.03	21.86	21.49	21.80	89,847
03 Jul 13	21.72000 -0.09	21.88	21.47	21.71	544,220
02 Jul 13	21.81000 +0.10	21.98	21.45	21.98	816,132
28 Jun 13	21.71000 +0.05	21.97	21.56	21.64	758,404
27 Jun 13	21.66000 -0.01	21.86	21.49	21.78	460,568
26 Jun 13	21.67000 -0.14	21.81	21.48	21.80	659,746
25 Jun 13	21.81000 +0.56	21.92	21.27	21.32	1,257,332
24 Jun 13	21.25000 -0.21	21.45	21.03	21.30	822,310
21 Jun 13	21.46000 +0.07	21.60	21.25	21.47	1,747,911
20 Jun 13	21.39000 -0.07	21.45	20.99	21.01	1,580,694
19 Jun 13	21.46000 -0.54	21.83	21.32	21.77	941,568
18 Jun 13	22.00000 +0.39	22.24	21.63	21.63	867,418
17 Jun 13	21.61000 +0.38	21.70	21.36	21.38	669,494
14 Jun 13	21.23000 -0.01	21.60	21.20	21.25	1,116,184
13 Jun 13	21.24000 +0.26	21.32	20.79	20.91	1,517,811
12 Jun 13	20.98000 -0.33	21.49	20.87	21.32	845,734
11 Jun 13	21.31000 -0.73	21.90	21.26	21.90	785,863
10 Jun 13	22.04000 -0.02	22.16	21.89	22.01	1,210,555
07 Jun 13	22.06000 -0.08	22.12	21.96	22.10	801,191
06 Jun 13	22.14000 +0.09	22.29	21.99	22.00	1,078,591
05 Jun 13	22.05000 -0.30	22.30	22.02	22.04	1,289,535
04 Jun 13	22.35000 -0.06	22.44	22.15	22.44	453,645
03 Jun 13	22.41000 -0.13	22.60	22.24	22.40	566,206
31 May 13	22.54000 -0.28	22.77	22.48	22.69	1,451,218
30 May 13	22.82000 +0.08	23.00	22.69	22.74	1,794,594
29 May 13	22.74000 -0.04	22.81	22.51	22.60	895,672
28 May 13	22.78000 +0.33	23.07	22.62	22.81	1,075,148
27 May 13	22.45000 -0.23	22.66	22.32	22.51	294,522
24 May 13	22.68000 +0.26	22.94	22.31	22.31	923,893
23 May 13	22.42000 -0.55	22.67	22.22	22.22	1,405,125
22 May 13	22.97000 +0.08	23.49	22.88	22.96	1,897,764
21 May 13	22.89000 +1.04	22.92	21.97	22.00	2,322,151
17 May 13	21.85000 +0.29	21.96	21.42	21.42	1,042,424
16 May 13	21.56000 +0.21	21.78	21.26	21.30	2,104,078
15 May 13	21.35000 +0.25	21.45	20.98	21.00	960,203
14 May 13	21.10000 +0.07	21.17	20.91	21.00	1,165,650
13 May 13	21.03000 -0.11	21.21	20.94	21.06	562,533
10 May 13	21.14000 +0.42	21.28	20.60	20.60	774,246
09 May 13	20.72000 -0.13	21.00	20.46	20.85	912,035
08 May 13	20.85000 +0.46	20.98	20.44	20.48	1,080,921
07 May 13	20.39000 +0.28	20.46	19.99	20.05	3,843,705
06 May 13	20.11000 +0.16	20.16	19.83	19.98	511,904
03 May 13	19.95000 +0.44	20.02	19.55	19.60	904,943
02 May 13	19.51000 -0.04	19.59	19.09	19.50	977,811
01 May 13	19.55000 -0.09	19.79	18.60	18.80	1,741,976
30 Apr 13	19.64000 +0.43	19.65	18.91	19.17	1,072,000
29 Apr 13	19.21000 +0.06	19.43	19.08	19.17	412,806
26 Apr 13	19.15000 -0.29	19.59	18.96	19.43	1,121,021
25 Apr 13	19.44000 -0.36	19.87	19.25	19.87	766,731
24 Apr 13	19.80000 +1.09	19.88	18.71	18.71	1,388,672
23 Apr 13	18.71000 +0.21	19.02	18.53	18.57	1,603,448
22 Apr 13	18.50000 +0.30	18.76	18.21	18.21	685,676
19 Apr 13	18.20000 -0.04	18.34	18.00	18.18	881,965
18 Apr 13	18.24000 +0.10	18.49	18.00	18.16	574,563
17 Apr 13	18.14000 -0.51	18.55	17.89	18.55	1,395,462
16 Apr 13	18.65000 +0.09	18.75	18.50	18.65	1,260,581
15 Apr 13	18.56000 -0.62	19.12	18.43	19.00	1,364,863
12 Apr 13	19.18000 -0.61	19.78	19.05	19.78	1,062,437
11 Apr 13	19.79000 -0.24	20.03	19.70	19.92	1,024,168
10 Apr 13	20.03000 -0.10	20.20	19.79	20.13	839,930
09 Apr 13	20.13000 +0.38	20.13	19.65	19.76	754,042
08 Apr 13	19.75000 -0.05	19.85	19.52	19.66	707,510
05 Apr 13	19.80000 -0.02	19.93	19.53	19.76	1,103,933
04 Apr 13	19.82000 +0.05	19.93	19.53	19.66	995,180
03 Apr 13	19.77000 -0.94	20.65	19.63	20.63	3,058,137
02 Apr 13	20.71000 -0.09	20.94	20.67	20.79	1,222,064
01 Apr 13	20.80000 -0.28	21.22	20.70	21.04	609,634
28 Mar 13	21.08000 -0.40	21.50	21.05	21.28	1,057,972
27 Mar 13	21.48000 -0.01	21.54	21.10	21.46	548,126
26 Mar 13	21.49000 -0.30	21.88	21.44	21.76	603,812
25 Mar 13	21.79000 -0.20	22.21	21.65	22.00	659,510
22 Mar 13	21.99000 +0.29	22.16	21.85	21.88	923,798
21 Mar 13	21.70000 -0.06	21.85	21.64	21.82	811,637
20 Mar 13	21.76000 +0.17	21.88	21.50	21.77	762,821
19 Mar 13	21.59000 -0.05	21.83	21.53	21.61	997,354
18 Mar 13	21.64000 -0.18	21.81	21.50	21.70	491,769
15 Mar 13	21.82000 +0.21	22.02	21.52	21.52	1,790,984
14 Mar 13	21.61000 -0.10	21.88	21.43	21.85	1,473,339
13 Mar 13	21.71000 -0.39	22.05	21.51	22.02	1,108,904
12 Mar 13	22.10000 +0.03	22.32	21.90	21.92	1,187,417
11 Mar 13	22.07000 +0.47	22.11	21.51	21.56	912,175
08 Mar 13	21.60000 +0.04	21.62	21.36	21.54	495,611
07 Mar 13	21.56000 +0.05	21.64	21.45	21.59	635,016
06 Mar 13	21.51000 +0.29	21.54	21.27	21.41	698,688
05 Mar 13	21.22000 +0.16	21.43	21.07	21.07	1,244,138
04 Mar 13	21.06000 -0.41	21.44	20.95	21.26	883,860
01 Mar 13	21.47000 -0.53	21.95	21.28	21.95	1,482,604
28 Feb 13	22.00000 -0.06	22.14	21.90	22.03	1,367,287
27 Feb 13	22.06000 +0.44	22.20	21.51	21.55	1,025,496
26 Feb 13	21.62000 -0.53	22.23	21.47	22.06	2,498,807
25 Feb 13	22.15000 -0.29	22.73	22.11	22.64	1,238,289
22 Feb 13	22.44000 +0.13	22.71	22.30	22.30	1,035,998
21 Feb 13	22.31000 +0.08	22.34	21.82	22.00	2,042,165
20 Feb 13	22.23000 -0.29	23.25	22.10	22.55	2,787,538
19 Feb 13	22.52000 +0.78	22.60	21.80	21.80	2,240,260
15 Feb 13	21.74000 +0.23	21.90	21.56	21.59	1,197,593
14 Feb 13	21.51000 +0.43	21.60	21.01	21.05	1,123,787
13 Feb 13	21.08000 -0.01	21.39	20.80	21.09	1,068,403
12 Feb 13	21.09000 +0.04	21.59	20.93	21.00	2,476,960
11 Feb 13	21.05000 -0.66	21.58	20.74	21.45	4,055,258
08 Feb 13	21.71000 +0.05	21.98	21.56	21.66	1,396,300
07 Feb 13	21.66000 -0.08	21.82	21.58	21.82	1,004,392
06 Feb 13	21.74000 +0.09	21.91	21.57	21.63	868,097
05 Feb 13	21.65000 -0.10	22.01	21.60	21.72	894,619
04 Feb 13	21.75000 +0.03	21.79	21.47	21.70	860,296
01 Feb 13	21.72000 +0.22	21.82	21.51	21.74	694,933
31 Jan 13	21.50000 -0.10	21.68	21.38	21.66	1,383,193
30 Jan 13	21.60000 +0.30	21.79	21.31	21.38	1,310,498
29 Jan 13	21.30000 +0.09	21.33	20.68	21.12	2,815,463
28 Jan 13	21.21000 -0.33	21.70	21.20	21.55	1,137,823
25 Jan 13	21.54000 -0.04	21.81	21.36	21.72	450,672
24 Jan 13	21.58000 +0.23	21.88	21.38	21.43	597,168
23 Jan 13	21.35000 +0.00	21.61	21.25	21.25	549,585
22 Jan 13	21.35000 -0.35	21.71	21.26	21.71	727,870
21 Jan 13	21.70000 +0.35	21.70	21.35	21.49	2,565,052
18 Jan 13	21.35000 +0.35	21.45	21.03	21.11	2,698,853
17 Jan 13	21.00000 +0.21	21.41	20.82	20.85	848,502
16 Jan 13	20.79000 -0.37	21.30	20.74	21.15	865,951
15 Jan 13	21.16000 +0.29	21.54	20.69	20.69	3,302,766
14 Jan 13	20.87000 +0.71	20.98	20.22	20.38	1,640,974
11 Jan 13	20.16000 -0.29	20.64	20.09	20.64	730,930
10 Jan 13	20.45000 +0.48	20.56	20.00	20.00	1,329,645
09 Jan 13	19.97000 +0.42	19.97	19.63	19.65	748,146
08 Jan 13	19.55000 -0.13	19.62	19.31	19.60	675,810
07 Jan 13	19.68000 +0.32	19.70	19.07	19.20	722,069
04 Jan 13	19.36000 -0.38	19.76	19.24	19.60	1,184,898
03 Jan 13	19.74000 -0.22	20.04	19.66	19.97	503,203
02 Jan 13	19.96000 +0.37	20.03	19.75	19.88	933,803
31 Dec 12	19.59000 +0.39	19.69	19.12	19.17	517,734
28 Dec 12	19.20000 -0.33	19.49	19.15	19.35	560,322
27 Dec 12	19.53000 -0.28	19.69	19.33	19.69	653,557
24 Dec 12	19.81000 -0.10	19.98	19.63	19.75	387,999
21 Dec 12	19.91000 -0.69	20.60	19.85	20.60	2,547,913
20 Dec 12	20.60000 +0.09	20.62	20.41	20.45	1,364,075
19 Dec 12	20.51000 +0.51	20.51	20.05	20.11	1,254,777
18 Dec 12	20.00000 +0.16	20.09	19.75	19.95	1,432,288
17 Dec 12	19.84000 +0.56	19.95	19.34	19.49	1,491,868
14 Dec 12	19.28000 +0.14	19.38	19.01	19.01	1,243,378
13 Dec 12	19.14000 -0.07	19.25	18.96	19.25	577,488
12 Dec 12	19.21000 +0.20	19.21	18.93	19.10	986,342
11 Dec 12	19.01000 +0.39	19.05	18.63	18.65	1,283,203
10 Dec 12	18.62000 +0.17	18.65	18.17	18.45	1,200,423
07 Dec 12	18.45000 -0.14	18.80	18.34	18.67	697,329
06 Dec 12	18.59000 +0.14	18.65	18.43	18.61	645,333
05 Dec 12	18.45000 +0.19	18.76	18.09	18.29	1,234,774
04 Dec 12	18.26000 +0.23	18.27	17.90	18.00	1,164,305
03 Dec 12	18.03000 -0.09	18.26	17.97	18.12	690,160
30 Nov 12	18.12000 -0.27	18.50	17.97	18.48	1,042,403
29 Nov 12	18.39000 +0.29	18.48	18.10	18.11	1,277,196
28 Nov 12	18.10000 +0.57	18.12	17.24	17.34	2,218,986
27 Nov 12	17.53000 +0.17	17.59	17.25	17.37	1,454,144
26 Nov 12	17.36000 -0.13	17.40	17.14	17.40	831,068
23 Nov 12	17.49000 +0.65	17.53	16.80	16.94	1,416,402
22 Nov 12	16.84000 +0.07	16.89	16.74	16.89	174,678
21 Nov 12	16.77000 -0.12	16.88	16.72	16.74	906,216
20 Nov 12	16.89000 -0.25	17.18	16.71	17.15	859,061
19 Nov 12	17.14000 +0.27	17.14	16.93	17.14	773,270
16 Nov 12	16.87000 +0.12	16.89	16.50	16.80	901,419
15 Nov 12	16.75000 -0.09	16.92	16.55	16.84	819,326
14 Nov 12	16.84000 -0.53	17.41	16.81	17.34	1,033,909
13 Nov 12	17.37000 -0.29	17.69	17.37	17.60	537,522
12 Nov 12	17.66000 +0.12	17.72	17.52	17.70	1,652,412
09 Nov 12	17.54000 +0.32	17.58	17.06	17.10	2,815,347
08 Nov 12	17.22000 -0.65	17.77	17.22	17.75	1,624,202
07 Nov 12	17.87000 -0.42	18.38	17.85	18.38	1,629,514
06 Nov 12	18.29000 +0.04	18.42	18.20	18.42	874,327
05 Nov 12	18.25000 -0.24	18.63	18.23	18.52	952,782
02 Nov 12	18.49000 +0.09	18.63	18.20	18.38	3,442,605
01 Nov 12	18.40000 -0.97	18.69	17.87	18.65	3,550,180
31 Oct 12	19.37000 +0.29	19.50	19.03	19.15	877,266
30 Oct 12	19.08000 +0.38	19.08	18.73	18.99	281,157
29 Oct 12	18.70000 -0.19	18.89	18.61	18.75	153,823
26 Oct 12	18.89000 +0.05	19.01	18.65	18.79	524,174
25 Oct 12	18.84000 +0.43	18.85	18.50	18.57	527,671
24 Oct 12	18.41000 -0.19	18.79	18.36	18.68	573,362
23 Oct 12	18.60000 -0.43	18.79	18.44	18.75	1,099,060
22 Oct 12	19.03000 -0.09	19.24	18.85	19.12	759,443
19 Oct 12	19.12000 -0.43	19.54	19.02	19.45	820,817
18 Oct 12	19.55000 +0.27	19.57	19.13	19.15	810,695
17 Oct 12	19.28000 +0.08	19.28	18.98	19.23	931,685
16 Oct 12	19.20000 +0.44	19.20	18.85	18.86	524,310
15 Oct 12	18.76000 +0.06	18.80	18.50	18.68	493,394
12 Oct 12	18.70000 -0.07	18.90	18.61	18.76	2,055,779
11 Oct 12	18.77000 -0.09	18.94	18.63	18.90	779,378
10 Oct 12	18.86000 -0.01	19.16	18.78	19.00	513,566
09 Oct 12	18.87000 -0.20	19.15	18.75	19.10	1,212,404
05 Oct 12	19.07000 -0.25	19.45	19.02	19.35	639,993
04 Oct 12	19.32000 +0.15	19.51	19.18	19.37	1,437,063
03 Oct 12	19.17000 -0.58	19.75	19.05	19.75	1,364,427
02 Oct 12	19.75000 +0.47	19.77	19.31	19.35	2,620,990
01 Oct 12	19.28000 +0.13	19.54	19.11	19.29	988,422
28 Sep 12	19.15000 -0.52	19.61	19.01	19.60	1,547,021
27 Sep 12	19.67000 +0.33	19.79	18.89	19.45	1,329,681
26 Sep 12	19.34000 -0.90	20.00	19.25	19.92	2,028,315
25 Sep 12	20.24000 -0.28	20.78	20.19	20.42	1,640,029
24 Sep 12	20.52000 -0.17	20.82	20.36	20.69	660,740
21 Sep 12	20.69000 -0.31	21.18	20.66	21.08	2,821,856
20 Sep 12	21.00000 -0.01	21.06	20.77	20.88	517,523
19 Sep 12	21.01000 -0.24	21.39	20.91	21.35	613,401
18 Sep 12	21.25000 +0.18	21.38	20.92	21.09	1,093,769
17 Sep 12	21.07000 -0.03	21.17	20.80	21.12	679,030
14 Sep 12	21.10000 -0.18	21.65	21.00	21.48	1,292,781
13 Sep 12	21.28000 +0.16	21.35	20.98	21.00	1,255,148
12 Sep 12	21.12000 -0.52	21.77	21.01	21.77	1,273,110
11 Sep 12	21.64000 -0.16	22.02	21.50	21.72	546,464
10 Sep 12	21.80000 -0.18	22.24	21.75	21.91	483,309
07 Sep 12	21.98000 +0.51	22.06	21.40	21.40	802,702
06 Sep 12	21.47000 -0.03	21.60	21.26	21.60	742,608
05 Sep 12	21.50000 +0.32	21.54	21.07	21.22	685,768
04 Sep 12	21.18000 -0.30	21.45	21.11	21.37	2,201,969
31 Aug 12	21.48000 -0.23	21.86	21.36	21.76	871,033
30 Aug 12	21.71000 -0.23	21.91	21.62	21.82	1,099,066
29 Aug 12	21.94000 -0.05	22.10	21.78	22.09	461,316
28 Aug 12	21.99000 -0.24	22.25	21.97	22.23	938,475
27 Aug 12	22.23000 -0.23	22.54	21.93	21.93	552,930
24 Aug 12	22.46000 -0.34	22.80	22.45	22.60	675,171
23 Aug 12	22.80000 +0.06	22.91	22.45	22.72	486,262
22 Aug 12	22.74000 +0.20	22.99	22.47	22.55	702,149
21 Aug 12	22.54000 +0.20	22.93	22.32	22.43	961,254
20 Aug 12	22.34000 +0.03	22.49	21.92	22.23	570,039
17 Aug 12	22.31000 +0.12	22.54	22.09	22.09	843,625
16 Aug 12	22.19000 +1.28	22.26	21.00	21.00	1,720,161
15 Aug 12	20.91000 +0.53	20.97	20.26	20.30	4,870,009
14 Aug 12	20.38000 +0.10	20.45	20.28	20.30	674,858
13 Aug 12	20.28000 -0.40	20.68	20.16	20.68	794,151
10 Aug 12	20.68000 +0.07	20.68	20.34	20.66	1,400,262
09 Aug 12	20.61000 +0.04	20.80	20.38	20.45	694,562
08 Aug 12	20.57000 -0.37	21.02	20.44	20.87	2,406,176
07 Aug 12	20.94000 +0.26	21.07	20.68	20.75	1,011,672
03 Aug 12	20.68000 +0.33	20.85	20.50	20.65	648,490
02 Aug 12	20.35000 -0.10	20.62	20.03	20.27	1,071,143
01 Aug 12	20.45000 -0.55	21.08	20.44	21.01	1,142,956
31 Jul 12	21.00000 -0.66	21.65	20.94	21.65	1,589,660
30 Jul 12	21.66000 -0.42	22.02	21.40	21.85	2,468,182
27 Jul 12	22.08000 -0.56	22.39	21.36	22.01	2,963,331
26 Jul 12	22.64000 +0.29	22.72	22.28	22.47	897,338
25 Jul 12	22.35000 +0.39	22.37	21.67	21.91	695,511
24 Jul 12	21.96000 -0.39	22.32	21.71	22.26	500,862
23 Jul 12	22.35000 -0.52	22.44	22.07	22.42	2,453,835
20 Jul 12	22.87000 +0.11	23.06	22.47	22.73	643,317
19 Jul 12	22.76000 +0.42	22.89	22.18	22.35	2,052,155
18 Jul 12	22.34000 +0.11	22.49	22.10	22.18	439,862
17 Jul 12	22.23000 -0.11	22.51	22.07	22.38	488,154
16 Jul 12	22.34000 -0.31	22.60	22.25	22.47	2,053,667
13 Jul 12	22.65000 +0.37	22.80	22.19	22.22	651,463
12 Jul 12	22.28000 -0.23	22.44	21.87	22.32	641,635
11 Jul 12	22.51000 +0.12	22.72	22.31	22.31	644,030
10 Jul 12	22.39000 -0.24	22.99	22.22	22.67	797,978
09 Jul 12	22.63000 +0.01	22.90	22.43	22.60	600,390
06 Jul 12	22.62000 -0.12	22.66	22.38	22.53	552,143
05 Jul 12	22.74000 -0.58	23.24	22.69	23.23	1,047,268
04 Jul 12	23.32000 +0.20	23.35	23.02	23.14	297,233
03 Jul 12	23.12000 +0.75	23.44	22.30	22.36	1,048,958
29 Jun 12	22.37000 -0.03	22.83	22.13	22.69	1,237,269
28 Jun 12	22.40000 +0.44	22.45	21.51	21.75	1,155,786
27 Jun 12	21.96000 +0.67	22.15	21.24	21.38	1,310,254
26 Jun 12	21.29000 +0.16	21.34	21.04	21.20	884,411
25 Jun 12	21.13000 -0.70	21.60	21.00	21.56	810,838
22 Jun 12	21.83000 +0.40	21.86	21.40	21.69	756,560
21 Jun 12	21.43000 -0.20	22.04	21.20	21.69	1,218,935
20 Jun 12	21.63000 -0.26	21.93	21.43	21.91	598,461
19 Jun 12	21.89000 +0.51	21.99	21.31	21.31	1,107,357
18 Jun 12	21.38000 +0.18	21.70	20.91	21.08	924,036
15 Jun 12	21.20000 +0.75	21.20	20.45	20.45	2,495,669
14 Jun 12	20.45000 +0.13	20.74	20.17	20.39	937,759
13 Jun 12	20.32000 +0.28	20.41	19.80	19.91	1,064,076
12 Jun 12	20.04000 +0.43	20.04	19.57	19.64	755,847
11 Jun 12	19.61000 -0.11	20.19	19.53	20.08	993,464
08 Jun 12	19.72000 -0.24	20.12	19.61	20.00	554,205
07 Jun 12	19.96000 -0.21	20.65	19.92	20.19	914,148
06 Jun 12	20.17000 +0.42	20.45	19.88	19.93	1,046,044
05 Jun 12	19.75000 +0.54	19.80	19.22	19.27	636,112
04 Jun 12	19.21000 -0.20	19.47	18.99	19.34	736,873
01 Jun 12	19.41000 -0.45	19.59	19.04	19.38	617,205
31 May 12	19.86000 +0.05	20.17	19.39	20.00	1,271,314
30 May 12	19.81000 -0.48	19.98	19.66	19.93	860,151
29 May 12	20.29000 +0.53	20.43	19.89	19.89	1,559,190
28 May 12	19.76000 +0.00	19.98	19.71	19.72	140,128
25 May 12	19.76000 -0.06	19.88	19.58	19.85	492,348
24 May 12	19.82000 +0.09	19.84	19.53	19.77	915,348
23 May 12	19.73000 +0.23	19.73	18.83	19.19	1,001,564
22 May 12	19.50000 +0.16	19.98	19.36	19.71	750,471
18 May 12	19.34000 -0.13	19.84	19.28	19.78	679,426
17 May 12	19.47000 -0.14	19.98	19.44	19.63	845,799
16 May 12	19.61000 -0.43	20.50	19.50	19.92	954,894
15 May 12	20.04000 -1.10	21.11	19.99	21.04	1,046,752
14 May 12	21.14000 -0.45	21.35	20.87	21.08	580,755
11 May 12	21.59000 +0.09	21.89	21.08	21.16	580,789
10 May 12	21.50000 -0.21	21.89	21.34	21.78	929,538
09 May 12	21.71000 -0.06	21.90	21.08	21.30	875,429
08 May 12	21.77000 -0.59	22.24	21.28	22.24	948,849
07 May 12	22.36000 -0.01	22.52	22.05	22.24	788,401
04 May 12	22.37000 -0.34	22.55	21.99	22.52	1,309,621
03 May 12	22.71000 -0.34	23.48	22.51	23.30	1,752,053
02 May 12	23.05000 +0.58	23.10	22.33	22.36	924,513
01 May 12	22.47000 +0.61	22.94	22.27	22.45	2,489,003
30 Apr 12	21.86000 +0.00	21.91	21.56	21.81	901,775
27 Apr 12	21.86000 +0.29	21.92	21.56	21.65	492,449
26 Apr 12	21.57000 +0.01	21.70	21.40	21.44	474,796
25 Apr 12	21.56000 +0.40	21.58	21.16	21.21	701,164
24 Apr 12	21.16000 -0.14	21.45	21.14	21.31	1,358,214
23 Apr 12	21.30000 -0.71	21.56	21.19	21.50	2,413,854
20 Apr 12	22.01000 +0.94	22.34	21.28	21.56	1,587,402
19 Apr 12	21.07000 +0.19	21.32	20.90	21.07	2,370,679
18 Apr 12	20.88000 -0.30	21.24	20.75	20.99	1,246,301
17 Apr 12	21.18000 +0.70	21.36	20.53	20.66	1,530,090
16 Apr 12	20.48000 +0.03	20.77	20.36	20.58	4,795,772
13 Apr 12	20.45000 -0.49	20.80	20.33	20.70	1,494,177
12 Apr 12	20.94000 +1.13	20.97	19.81	19.88	1,105,657
11 Apr 12	19.81000 -0.09	20.12	19.77	19.94	909,998
10 Apr 12	19.90000 -0.15	20.20	19.61	20.14	818,514
09 Apr 12	20.05000 -0.26	20.26	19.88	20.14	803,858
05 Apr 12	20.31000 -0.25	20.53	20.19	20.38	1,293,979
04 Apr 12	20.56000 -0.13	20.78	20.26	20.50	1,015,467
03 Apr 12	20.69000 -0.70	21.27	20.58	21.27	1,445,610
02 Apr 12	21.39000 -0.02	21.56	21.22	21.25	953,165
30 Mar 12	21.41000 -0.10	21.73	20.91	21.70	1,256,851
29 Mar 12	21.51000 -0.18	21.69	20.71	21.68	6,690,819
28 Mar 12	21.69000 -0.79	22.36	21.60	22.33	1,108,808
27 Mar 12	22.48000 -0.14	22.70	22.32	22.62	820,200
26 Mar 12	22.62000 -0.10	22.95	22.15	22.95	1,632,912
23 Mar 12	22.72000 +0.14	23.07	22.53	22.60	774,806
22 Mar 12	22.58000 -0.23	22.88	22.26	22.87	1,608,126
21 Mar 12	22.81000 -0.44	23.30	22.79	23.30	870,726
20 Mar 12	23.25000 +0.00	23.30	22.70	23.05	1,055,076
19 Mar 12	23.25000 +0.30	23.54	23.05	23.10	1,129,676
16 Mar 12	22.95000 +0.03	23.22	22.57	22.92	4,515,285
15 Mar 12	22.92000 +0.20	23.23	22.29	22.78	1,448,033
14 Mar 12	22.72000 -1.41	24.26	22.66	24.26	1,703,966
13 Mar 12	24.13000 +0.60	24.26	23.35	23.66	1,021,587
12 Mar 12	23.53000 +0.13	23.81	23.16	23.47	947,781
09 Mar 12	23.40000 +0.24	23.48	23.05	23.29	787,696
08 Mar 12	23.16000 +0.24	23.22	22.92	23.04	967,042
07 Mar 12	22.92000 -0.05	23.21	22.61	23.02	1,317,363
06 Mar 12	22.97000 -0.83	23.40	22.67	23.30	1,505,342
05 Mar 12	23.80000 -0.13	24.00	23.52	23.85	1,029,320
02 Mar 12	23.93000 -0.48	24.50	23.56	24.39	929,352
01 Mar 12	24.41000 +0.11	24.70	24.13	24.13	1,020,539
29 Feb 12	24.30000 -0.50	25.05	24.06	24.60	1,833,782
28 Feb 12	24.80000 -0.13	25.03	24.70	24.99	809,509
27 Feb 12	24.93000 -0.27	25.10	24.65	24.95	946,932
24 Feb 12	25.20000 +0.16	25.32	25.00	25.22	1,331,204
23 Feb 12	25.04000 -0.74	25.85	24.95	25.84	2,466,597
22 Feb 12	25.78000 +0.69	26.43	24.99	25.09	5,759,301
21 Feb 12	25.09000 +1.16	25.24	24.20	24.49	2,132,043
17 Feb 12	23.93000 +0.52	24.02	23.49	23.50	1,312,879
16 Feb 12	23.41000 +0.76	23.50	22.52	22.74	1,068,789
15 Feb 12	22.65000 +0.35	22.65	22.23	22.31	1,355,751
14 Feb 12	22.30000 -0.45	22.75	21.94	22.75	1,962,505
13 Feb 12	22.75000 -0.42	23.47	22.66	23.31	990,018
10 Feb 12	23.17000 -0.19	23.87	23.01	23.86	1,356,643
09 Feb 12	23.36000 +0.28	23.50	23.08	23.31	1,877,122
08 Feb 12	23.08000 -0.46	23.58	23.00	23.56	759,227
07 Feb 12	23.54000 +0.00	23.75	23.27	23.70	935,092
06 Feb 12	23.54000 -0.04	23.60	23.28	23.50	756,596
03 Feb 12	23.58000 +0.01	23.86	23.50	23.70	1,099,177
02 Feb 12	23.57000 +0.12	23.96	23.38	23.59	889,404
01 Feb 12	23.45000 +0.19	23.66	23.15	23.15	1,178,654
31 Jan 12	23.26000 -0.40	23.87	23.16	23.74	1,237,965
30 Jan 12	23.66000 -0.07	23.68	23.17	23.64	2,077,370
27 Jan 12	23.73000 +0.05	23.91	23.51	23.60	748,480
26 Jan 12	23.68000 -0.17	24.06	23.46	23.92	950,450
25 Jan 12	23.85000 +0.31	24.03	23.15	23.61	1,754,873
24 Jan 12	23.54000 -0.25	23.69	23.31	23.55	3,682,684
23 Jan 12	23.79000 +0.49	24.00	23.02	23.33	1,864,155
20 Jan 12	23.30000 +0.07	23.35	22.82	23.12	1,390,141
19 Jan 12	23.23000 +0.33	23.28	22.93	23.18	1,368,878
18 Jan 12	22.90000 +1.00	22.96	21.72	21.85	2,156,178
17 Jan 12	21.90000 +0.19	22.09	21.42	22.09	1,566,015
16 Jan 12	21.71000 +1.06	21.94	20.62	20.70	729,885
13 Jan 12	20.65000 -0.02	20.79	20.04	20.60	1,158,684
12 Jan 12	20.67000 +1.04	20.74	19.66	19.83	3,913,109
11 Jan 12	19.63000 +0.56	19.66	19.04	19.18	752,480
10 Jan 12	19.07000 +0.18	19.21	18.83	19.17	849,317
09 Jan 12	18.89000 -0.19	19.18	18.84	19.15	608,616
06 Jan 12	19.08000 -0.10	19.23	18.91	19.23	381,501
05 Jan 12	19.18000 -0.13	19.32	19.00	19.28	540,732
04 Jan 12	19.31000 +0.31	19.35	18.76	19.13	706,057
03 Jan 12	19.00000 +0.59	19.06	18.60	18.90	966,671
30 Dec 11	18.41000 +0.27	18.41	18.05	18.14	475,269
29 Dec 11	18.14000 +0.36	18.14	17.74	17.85	302,889
28 Dec 11	17.78000 -0.52	18.05	17.65	18.05	498,104
23 Dec 11	18.30000 -0.19	18.61	18.24	18.47	473,555
22 Dec 11	18.49000 -0.03	18.77	18.38	18.50	991,889
21 Dec 11	18.52000 +0.24	18.52	18.10	18.40	704,855
20 Dec 11	18.28000 +0.47	18.38	17.95	18.00	1,058,102
19 Dec 11	17.81000 +0.06	17.85	17.60	17.75	1,042,979
16 Dec 11	17.75000 -0.11	18.37	17.75	17.85	2,076,909
15 Dec 11	17.86000 +0.07	18.19	17.81	17.81	1,145,317
14 Dec 11	17.79000 -0.25	18.15	17.71	17.83	1,240,763
13 Dec 11	18.04000 -0.37	18.81	17.73	18.41	1,185,383
12 Dec 11	18.41000 -0.38	18.65	18.19	18.50	858,921
09 Dec 11	18.79000 +0.39	18.93	18.35	18.35	683,223
08 Dec 11	18.40000 -0.61	19.08	18.29	18.74	799,319
07 Dec 11	19.01000 +0.09	19.05	18.45	18.78	1,185,175
06 Dec 11	18.92000 -0.51	19.42	18.91	19.42	1,043,644
05 Dec 11	19.43000 +0.06	19.95	19.38	19.48	665,886
02 Dec 11	19.37000 +0.34	19.66	19.32	19.39	1,348,220
01 Dec 11	19.03000 -0.29	19.32	18.84	19.23	1,512,194
30 Nov 11	19.32000 +1.29	19.35	18.39	18.50	1,299,750
29 Nov 11	18.03000 -0.20	18.49	17.98	18.31	1,268,753
28 Nov 11	18.23000 +0.86	18.36	17.88	17.95	1,540,360
25 Nov 11	17.37000 -0.14	17.71	17.25	17.51	664,472
24 Nov 11	17.51000 -0.13	18.00	17.50	17.98	254,284
23 Nov 11	17.64000 -0.65	18.22	17.57	18.09	1,283,054
22 Nov 11	18.29000 -0.57	18.72	18.24	18.60	1,456,410
21 Nov 11	18.86000 -0.52	19.18	18.56	19.18	2,216,591
18 Nov 11	19.38000 -0.07	19.80	19.27	19.74	953,653
17 Nov 11	19.45000 -0.67	20.10	19.28	20.01	1,185,787
16 Nov 11	20.12000 -0.43	20.77	20.08	20.44	4,331,700
15 Nov 11	20.55000 +0.37	20.65	20.01	20.17	1,294,458
14 Nov 11	20.18000 +0.15	20.18	19.76	20.00	832,158
11 Nov 11	20.03000 +0.34	20.38	19.81	19.81	756,135
10 Nov 11	19.69000 -0.04	20.14	19.46	19.92	1,558,092
09 Nov 11	19.73000 -0.91	20.35	19.72	20.35	2,673,841
08 Nov 11	20.64000 +0.29	20.97	20.40	20.40	2,195,919
07 Nov 11	20.35000 -1.42	21.25	19.76	21.01	3,116,705
04 Nov 11	21.77000 -0.07	22.17	21.15	22.03	1,663,510
03 Nov 11	21.84000 +0.31	22.05	21.34	21.61	1,278,787
02 Nov 11	21.53000 +0.48	21.64	21.09	21.09	902,543
01 Nov 11	21.05000 -0.34	21.38	20.55	20.76	1,713,378
31 Oct 11	21.39000 -1.08	22.28	21.34	22.17	1,218,343
28 Oct 11	22.47000 -0.13	22.69	22.10	22.44	1,266,239
27 Oct 11	22.60000 +1.59	22.87	21.60	21.75	2,879,213
26 Oct 11	21.01000 +0.13	21.31	20.42	20.98	1,403,787
25 Oct 11	20.88000 -0.04	21.57	20.53	20.90	2,091,651
24 Oct 11	20.92000 +0.67	20.96	20.32	20.32	1,405,078
21 Oct 11	20.25000 +0.34	20.36	19.81	20.13	1,124,119
20 Oct 11	19.91000 -0.61	20.57	19.79	20.41	2,333,980
19 Oct 11	20.52000 -0.98	21.50	20.37	21.31	1,523,014
18 Oct 11	21.50000 +0.70	21.59	20.50	20.66	1,520,462
17 Oct 11	20.80000 -0.68	21.53	20.72	21.53	817,302
14 Oct 11	21.48000 +0.43	21.48	21.05	21.23	1,245,383
13 Oct 11	21.05000 -0.09	21.25	20.68	21.25	940,627
12 Oct 11	21.14000 +0.57	21.50	20.60	20.76	1,322,186
11 Oct 11	20.57000 +0.64	20.98	20.43	20.44	3,357,854
07 Oct 11	19.93000 -0.50	20.75	19.92	20.46	1,368,836
06 Oct 11	20.43000 +0.64	20.83	19.79	20.00	1,532,767
05 Oct 11	19.79000 +0.90	19.98	18.78	18.95	1,040,397
04 Oct 11	18.89000 +0.65	18.94	17.61	17.61	1,760,604
03 Oct 11	18.24000 -1.00	18.96	18.09	18.63	1,170,383
30 Sep 11	19.24000 +0.11	19.48	18.28	18.50	1,685,469
29 Sep 11	19.13000 +0.08	19.47	18.80	19.39	1,228,000
28 Sep 11	19.05000 -1.04	20.40	19.03	20.36	1,011,299
27 Sep 11	20.09000 +0.46	20.71	19.95	20.29	1,394,148
26 Sep 11	19.63000 +0.63	19.63	18.45	19.00	1,259,481
23 Sep 11	19.00000 -0.41	19.27	18.76	19.09	1,098,159
22 Sep 11	19.41000 -0.64	19.89	18.91	19.89	3,271,639
21 Sep 11	20.05000 -0.19	20.82	20.05	20.23	1,723,017
20 Sep 11	20.24000 -0.44	20.92	20.20	20.89	854,317
19 Sep 11	20.68000 -0.43	20.89	20.50	20.60	617,338
16 Sep 11	21.11000 -0.30	21.70	21.04	21.52	2,228,859
15 Sep 11	21.41000 +0.68	21.52	20.85	20.91	1,103,353
14 Sep 11	20.73000 +0.00	20.98	20.29	20.85	889,146
13 Sep 11	20.73000 +0.23	20.97	20.45	20.51	838,028
12 Sep 11	20.50000 -0.76	20.82	20.14	20.72	1,035,908
09 Sep 11	21.26000 -1.00	22.09	21.20	21.93	1,001,204
08 Sep 11	22.26000 -0.37	22.60	22.15	22.46	694,806
07 Sep 11	22.63000 +0.73	22.78	22.07	22.19	667,495
06 Sep 11	21.90000 -0.33	22.20	21.55	21.56	1,114,909
02 Sep 11	22.23000 -0.52	22.52	22.06	22.52	876,151
01 Sep 11	22.75000 +0.02	23.25	22.69	22.98	1,656,799
31 Aug 11	22.73000 +0.18	22.94	22.40	22.55	1,093,165
30 Aug 11	22.55000 +0.35	22.64	22.06	22.21	807,103
29 Aug 11	22.20000 +0.33	22.27	21.96	22.10	699,339
26 Aug 11	21.87000 -0.16	21.97	21.12	21.86	1,398,258
25 Aug 11	22.03000 +0.05	22.18	21.77	22.04	975,572
24 Aug 11	21.98000 +0.40	22.00	21.39	21.59	1,134,675
23 Aug 11	21.58000 +0.95	21.58	20.78	20.89	1,165,765
22 Aug 11	20.63000 +0.08	21.20	20.55	21.20	822,695
19 Aug 11	20.55000 -0.69	21.43	20.45	21.00	1,502,766
18 Aug 11	21.24000 -0.96	21.99	21.19	21.86	1,159,145
17 Aug 11	22.20000 -0.15	22.80	22.13	22.50	884,168
16 Aug 11	22.35000 -1.01	23.30	22.20	23.30	1,553,209
15 Aug 11	23.36000 +0.92	23.38	22.57	22.63	938,599
12 Aug 11	22.44000 -0.04	22.68	22.26	22.67	1,073,326
11 Aug 11	22.48000 +0.81	22.55	21.36	21.72	2,125,346
10 Aug 11	21.67000 +0.03	22.18	20.47	21.60	3,465,573
09 Aug 11	21.64000 -0.77	22.75	20.48	22.75	5,232,472
08 Aug 11	22.41000 -1.37	23.31	21.90	23.31	2,505,898
05 Aug 11	23.78000 +0.02	24.14	22.81	23.01	2,018,979
04 Aug 11	23.76000 -0.84	24.18	23.63	23.86	2,369,281
03 Aug 11	24.60000 +0.00	24.60	23.76	24.53	1,264,619
02 Aug 11	24.60000 -0.81	25.52	24.60	25.15	817,181
29 Jul 11	25.41000 -0.50	25.70	25.09	25.39	916,545
28 Jul 11	25.91000 +0.07	26.33	25.40	25.71	668,605
27 Jul 11	25.84000 -0.95	26.75	25.75	26.70	1,612,225
26 Jul 11	26.79000 +0.44	27.05	25.82	26.11	1,993,835
25 Jul 11	26.35000 +0.42	26.82	25.48	25.74	1,402,977
22 Jul 11	25.93000 +0.47	26.01	25.43	25.51	1,156,308
21 Jul 11	25.46000 +0.72	25.58	24.76	24.81	836,163
20 Jul 11	24.74000 -0.11	24.95	24.66	24.95	3,954,442
19 Jul 11	24.85000 +0.38	24.86	24.55	24.63	677,057
18 Jul 11	24.47000 +0.34	24.60	23.91	24.17	557,135
15 Jul 11	24.13000 -0.11	24.47	24.02	24.39	589,453
14 Jul 11	24.24000 -0.46	25.02	24.16	24.98	673,569
13 Jul 11	24.70000 +0.26	25.13	24.41	24.44	801,546
12 Jul 11	24.44000 -0.26	24.76	24.27	24.55	1,379,813
11 Jul 11	24.70000 -0.73	25.60	24.60	25.60	1,072,908
08 Jul 11	25.43000 -0.06	25.50	25.10	25.42	702,478
07 Jul 11	25.49000 -0.22	25.77	25.17	25.64	1,034,954
06 Jul 11	25.71000 +0.30	25.72	25.35	25.53	1,188,180
05 Jul 11	25.41000 -0.56	26.07	25.10	26.07	1,636,294
04 Jul 11	25.97000 +0.53	26.00	25.31	25.58	367,446
30 Jun 11	25.44000 +0.37	25.48	24.91	25.07	736,617
29 Jun 11	25.07000 +0.21	25.22	24.58	24.98	667,780
28 Jun 11	24.86000 +0.29	24.86	24.40	24.50	503,663
27 Jun 11	24.57000 +0.12	24.70	24.27	24.70	973,327
24 Jun 11	24.45000 +0.30	24.68	24.34	24.50	1,084,336
23 Jun 11	24.15000 +0.40	24.23	23.43	23.70	1,296,974
22 Jun 11	23.75000 -0.15	23.99	23.44	23.90	1,043,632
21 Jun 11	23.90000 +1.16	24.05	22.64	22.76	1,195,404
20 Jun 11	22.74000 -0.59	23.28	22.66	23.03	1,530,653
17 Jun 11	23.33000 -0.58	24.36	23.15	23.95	2,650,302
16 Jun 11	23.91000 -0.22	24.32	23.80	24.13	1,234,091
15 Jun 11	24.13000 -0.29	24.56	23.91	24.00	1,197,393
14 Jun 11	24.42000 -0.18	24.81	24.04	24.61	1,698,547
13 Jun 11	24.60000 -0.90	25.54	24.17	25.32	1,578,325
10 Jun 11	25.50000 -0.39	25.78	25.38	25.53	1,133,184
09 Jun 11	25.89000 +0.01	26.11	25.60	25.87	1,806,658
08 Jun 11	25.88000 -0.64	26.49	25.42	26.36	1,176,035
07 Jun 11	26.52000 -0.11	26.90	26.38	26.60	638,748
06 Jun 11	26.63000 -0.93	27.68	26.50	27.40	787,807
03 Jun 11	27.56000 -0.46	28.10	27.42	27.77	746,942
02 Jun 11	28.02000 +0.56	28.25	27.48	27.67	1,054,842
01 Jun 11	27.46000 +0.38	27.68	26.89	27.00	1,059,201
31 May 11	27.08000 -0.28	27.50	26.61	27.25	1,212,756
30 May 11	27.36000 -0.94	28.14	27.05	28.12	879,932
27 May 11	28.30000 +0.48	28.70	27.90	28.00	964,440
26 May 11	27.82000 +0.05	27.98	27.43	27.75	704,645
25 May 11	27.77000 +1.08	28.02	26.70	26.81	1,285,555
24 May 11	26.69000 +0.33	27.33	26.58	26.67	900,425
20 May 11	26.36000 -0.17	26.53	26.05	26.53	1,390,842
19 May 11	26.53000 -0.18	26.91	26.25	26.87	792,986
18 May 11	26.71000 +0.76	27.08	26.00	26.23	1,382,884
17 May 11	25.95000 +0.03	26.22	25.78	25.96	4,312,611
16 May 11	25.92000 +0.48	26.37	25.35	25.50	1,222,316
13 May 11	25.44000 +0.07	25.64	25.26	25.58	1,283,085
12 May 11	25.37000 -1.30	26.65	25.20	26.46	2,436,902
11 May 11	26.67000 -1.01	27.73	26.47	27.73	1,729,327
10 May 11	27.68000 -0.25	28.37	27.56	28.30	778,221
09 May 11	27.93000 +0.41	28.15	27.50	27.59	766,509
06 May 11	27.52000 -0.16	28.02	27.16	27.31	1,015,918
05 May 11	27.68000 -0.36	28.20	27.51	27.71	1,407,283
04 May 11	28.04000 -0.60	28.71	27.83	28.71	1,063,253
03 May 11	28.64000 -0.56	29.59	28.32	28.87	1,267,538
02 May 11	29.20000 +1.27	29.67	27.93	28.00	1,656,879
29 Apr 11	27.93000 -0.08	28.19	27.64	27.84	716,820
28 Apr 11	28.01000 +0.04	28.06	27.68	28.00	788,004
27 Apr 11	27.97000 +0.11	28.12	27.25	28.00	1,015,487
26 Apr 11	27.86000 +0.18	27.94	27.58	27.58	480,580
25 Apr 11	27.68000 -0.10	27.98	27.43	27.94	481,244
21 Apr 11	27.78000 +0.11	27.94	27.54	27.94	631,267
20 Apr 11	27.67000 +0.53	28.00	27.30	27.56	1,282,350
19 Apr 11	27.14000 +0.00	27.25	26.92	27.15	691,429
18 Apr 11	27.14000 -0.16	27.68	26.89	27.68	1,058,333
15 Apr 11	27.30000 +0.38	27.45	27.01	27.08	1,104,671
14 Apr 11	26.92000 -0.15	27.23	26.76	27.00	1,361,563
13 Apr 11	27.07000 -0.09	27.78	27.03	27.20	3,011,455
12 Apr 11	27.16000 -0.57	27.61	26.38	27.37	2,761,644
11 Apr 11	27.73000 -0.89	28.75	27.50	28.65	1,935,428
08 Apr 11	28.62000 +0.01	28.87	28.37	28.87	1,115,577
07 Apr 11	28.61000 -0.64	29.48	28.58	29.37	1,990,060
06 Apr 11	29.25000 -0.51	30.00	29.16	30.00	1,450,754
05 Apr 11	29.76000 -0.11	30.15	29.46	30.00	1,634,240
04 Apr 11	29.87000 +0.43	30.15	29.46	29.46	1,367,479
01 Apr 11	29.44000 +0.28	30.08	29.19	29.32	1,763,207
31 Mar 11	29.16000 +0.16	29.23	28.85	29.05	1,536,021
30 Mar 11	29.00000 +0.09	29.56	28.86	29.46	1,954,272
29 Mar 11	28.91000 -0.38	29.10	28.18	29.01	2,804,067
28 Mar 11	29.29000 -1.27	30.56	29.25	30.50	2,819,244
25 Mar 11	30.56000 +0.35	31.03	30.00	30.00	1,359,800
24 Mar 11	30.21000 -0.76	31.14	30.21	31.01	1,656,401
23 Mar 11	30.97000 -0.56	31.70	30.50	31.70	2,228,886
22 Mar 11	31.53000 +0.44	32.12	31.01	31.79	3,064,886
21 Mar 11	31.09000 +2.13	31.72	29.79	30.75	4,605,837
18 Mar 11	28.96000 +1.23	29.44	28.30	28.70	5,443,490
17 Mar 11	27.73000 -1.70	30.40	27.70	30.10	6,139,034
16 Mar 11	29.43000 -2.64	32.40	28.41	31.94	6,909,778
15 Mar 11	32.07000 +0.37	32.20	28.10	28.50	9,859,904
14 Mar 11	31.70000 -4.62	31.90	28.09	29.00	13,335,954
11 Mar 11	36.32000 -0.19	37.11	36.00	36.20	642,960
10 Mar 11	36.51000 -0.74	37.08	36.19	36.99	1,008,931
09 Mar 11	37.25000 -1.10	38.48	37.10	38.48	979,589
08 Mar 11	38.35000 +0.46	38.63	37.50	38.30	874,667
07 Mar 11	37.89000 -1.59	39.55	36.95	39.32	1,810,466
04 Mar 11	39.48000 +0.12	40.18	39.36	39.38	939,369
03 Mar 11	39.36000 +0.31	39.46	38.75	39.30	1,453,763
02 Mar 11	39.05000 -0.45	39.45	38.72	39.42	1,165,333
01 Mar 11	39.50000 -0.03	40.02	39.50	39.66	894,079
28 Feb 11	39.53000 -0.73	40.46	39.53	40.31	1,208,268
25 Feb 11	40.26000 +0.81	40.72	39.81	40.09	1,456,026
24 Feb 11	39.45000 -0.44	40.54	39.34	39.69	956,405
23 Feb 11	39.89000 -0.08	40.72	39.52	39.85	1,602,965
22 Feb 11	39.97000 -1.37	41.01	39.93	40.56	1,537,318
18 Feb 11	41.34000 -1.13	42.40	41.04	42.30	1,383,700
17 Feb 11	42.47000 +0.38	42.47	41.92	42.46	774,790
16 Feb 11	42.09000 -0.44	42.60	41.65	42.50	890,009
15 Feb 11	42.53000 -0.61	43.96	42.38	43.84	868,231
14 Feb 11	43.14000 +1.59	44.28	42.00	42.00	1,555,254
11 Feb 11	41.55000 -0.68	42.39	41.47	42.39	462,848
10 Feb 11	42.23000 +0.14	42.37	41.41	41.95	844,243
09 Feb 11	42.09000 +1.18	42.37	41.05	41.05	1,194,571
08 Feb 11	40.91000 -0.03	41.02	40.24	40.97	1,051,849
07 Feb 11	40.94000 -0.46	41.88	40.71	41.88	1,131,982
04 Feb 11	41.40000 -1.00	42.73	41.08	42.19	826,403
03 Feb 11	42.40000 -0.06	42.47	41.83	42.41	1,393,924
02 Feb 11	42.46000 +0.28	43.60	42.28	42.94	1,648,003
01 Feb 11	42.18000 +0.67	43.48	41.95	42.23	1,925,202
31 Jan 11	41.51000 +1.55	41.91	39.96	40.00	1,796,766
28 Jan 11	39.96000 +1.40	40.15	38.27	38.27	1,718,982
27 Jan 11	38.56000 -0.50	39.54	38.27	39.25	561,678
26 Jan 11	39.06000 +0.94	39.18	38.09	38.44	951,540
25 Jan 11	38.12000 -0.56	39.15	37.61	38.65	819,202
24 Jan 11	38.68000 +0.90	38.85	37.87	37.87	768,716
21 Jan 11	37.78000 -0.32	38.68	37.78	38.48	1,733,418
20 Jan 11	38.10000 -1.70	39.70	37.66	39.70	1,150,156
19 Jan 11	39.80000 -0.51	40.37	39.60	40.22	890,629
18 Jan 11	40.31000 +0.72	40.66	39.80	39.80	872,121
17 Jan 11	39.59000 +0.07	39.66	39.01	39.01	208,699
14 Jan 11	39.52000 +0.27	39.57	38.82	39.00	1,016,316
13 Jan 11	39.25000 +0.19	39.44	38.54	38.92	1,016,387
12 Jan 11	39.06000 +0.52	39.20	38.46	38.97	1,020,802
11 Jan 11	38.54000 +0.65	38.82	38.01	38.56	2,593,936
10 Jan 11	37.89000 +0.08	37.99	36.87	37.70	1,448,064
07 Jan 11	37.81000 -1.45	38.98	37.63	38.95	1,348,101
06 Jan 11	39.26000 -0.45	40.33	39.03	39.90	1,089,658
05 Jan 11	39.71000 -0.32	40.11	39.43	39.98	869,602
04 Jan 11	40.03000 -0.27	40.72	39.65	40.43	1,098,212
31 Dec 10	40.30000 +0.18	40.61	39.95	40.00	382,145
30 Dec 10	40.12000 -0.23	40.95	39.92	40.38	558,090
29 Dec 10	40.35000 +0.19	40.40	39.42	39.50	504,627
24 Dec 10	40.16000 +0.13	40.35	39.95	40.19	75,556
23 Dec 10	40.03000 -0.17	40.34	39.47	40.34	573,587
22 Dec 10	40.20000 -0.03	40.41	39.97	40.20	523,897
21 Dec 10	40.23000 +0.23	40.41	39.82	40.33	970,601
20 Dec 10	40.00000 +0.06	40.41	39.77	40.00	1,039,990
17 Dec 10	39.94000 +1.03	40.06	39.02	39.26	3,100,197
16 Dec 10	38.91000 +0.66	39.08	38.26	38.49	1,437,689
15 Dec 10	38.25000 -0.36	39.14	38.00	38.35	1,576,028
14 Dec 10	38.61000 -0.54	39.98	38.36	39.98	1,239,664
13 Dec 10	39.15000 +0.50	40.03	38.93	39.00	1,877,584
10 Dec 10	38.65000 +0.85	38.92	37.87	37.87	856,183
09 Dec 10	37.80000 +0.55	37.93	37.41	37.71	1,025,424
08 Dec 10	37.25000 -1.15	38.34	37.00	38.19	1,257,269
07 Dec 10	38.40000 +0.12	38.91	38.32	38.39	1,287,416
06 Dec 10	38.28000 +0.68	38.28	37.60	37.70	1,417,098
03 Dec 10	37.60000 -0.30	38.11	37.34	38.11	902,510
02 Dec 10	37.90000 -0.16	38.35	37.77	37.89	1,316,791
01 Dec 10	38.06000 +0.90	38.18	37.68	37.70	1,308,805
30 Nov 10	37.16000 -0.37	37.89	37.15	37.80	1,427,821
29 Nov 10	37.53000 -0.01	37.82	36.74	37.50	1,115,005
26 Nov 10	37.54000 -0.64	37.94	37.49	37.50	745,687
25 Nov 10	38.18000 +0.60	38.24	37.70	37.80	510,846
24 Nov 10	37.58000 +1.58	37.70	36.51	36.63	2,020,986
23 Nov 10	36.00000 +0.08	36.01	35.39	35.62	957,196
22 Nov 10	35.92000 -0.10	36.15	35.35	36.15	914,782
19 Nov 10	36.02000 +0.29	36.22	34.87	35.68	1,504,354
18 Nov 10	35.73000 +0.83	35.88	35.10	35.10	1,033,909
17 Nov 10	34.90000 +0.60	35.02	34.05	34.06	935,068
16 Nov 10	34.30000 -1.63	35.45	33.49	35.32	2,345,394
15 Nov 10	35.93000 -0.35	36.59	35.73	36.28	1,186,929
12 Nov 10	36.28000 -1.28	37.43	35.80	37.27	1,744,061
11 Nov 10	37.56000 +1.18	37.57	36.40	36.57	1,018,784
10 Nov 10	36.38000 -0.75	37.30	35.95	37.29	2,118,320
09 Nov 10	37.13000 +1.15	38.57	36.50	36.50	4,198,026
08 Nov 10	35.98000 +2.82	36.03	33.34	33.44	3,728,198
05 Nov 10	33.16000 +0.30	33.70	32.98	33.10	1,032,456
04 Nov 10	32.86000 +1.17	33.09	32.13	32.40	1,195,344
03 Nov 10	31.69000 -0.20	32.30	31.29	32.13	1,574,013
02 Nov 10	31.89000 -0.23	32.40	31.60	32.15	734,016
01 Nov 10	32.12000 +0.57	32.48	31.60	31.60	1,072,822
29 Oct 10	31.55000 +0.33	31.80	31.01	31.01	756,090
28 Oct 10	31.22000 -0.06	31.85	30.91	31.60	630,162
27 Oct 10	31.28000 -0.48	31.79	30.89	31.79	700,050
26 Oct 10	31.76000 +0.18	31.77	31.22	31.50	841,044
25 Oct 10	31.58000 +1.18	31.93	30.54	30.71	1,502,348
22 Oct 10	30.40000 +0.14	30.56	30.10	30.30	626,236
21 Oct 10	30.26000 -0.45	31.00	30.25	31.00	699,817
20 Oct 10	30.71000 +0.27	30.90	30.21	30.41	709,896
19 Oct 10	30.44000 -0.90	31.25	30.26	31.20	1,105,656
18 Oct 10	31.34000 +0.42	31.35	30.87	31.00	756,191
15 Oct 10	30.92000 +0.26	30.99	30.53	30.75	609,475
14 Oct 10	30.66000 -0.07	31.00	30.50	30.58	1,003,971
13 Oct 10	30.73000 +0.42	30.74	30.40	30.40	2,535,463
12 Oct 10	30.31000 +0.10	30.39	29.79	30.30	983,489
08 Oct 10	30.21000 +0.96	30.37	29.17	29.29	1,176,303
07 Oct 10	29.25000 +0.58	29.26	28.30	28.51	1,059,813
06 Oct 10	28.67000 +0.06	29.05	28.54	28.83	1,379,515
05 Oct 10	28.61000 +0.36	28.74	28.22	28.25	899,813
04 Oct 10	28.25000 -0.27	28.64	28.05	28.61	670,918
01 Oct 10	28.52000 -0.08	28.96	28.52	28.65	797,103
30 Sep 10	28.60000 +0.06	28.60	27.87	28.55	1,232,209
29 Sep 10	28.54000 +0.11	28.72	28.07	28.10	683,534
28 Sep 10	28.43000 +0.29	28.48	27.86	28.14	849,320
27 Sep 10	28.14000 -0.04	28.36	27.88	28.20	871,617
24 Sep 10	28.18000 +0.86	28.26	27.37	27.49	1,253,016
23 Sep 10	27.32000 +0.03	27.53	27.06	27.24	679,102
22 Sep 10	27.29000 +0.16	27.46	27.14	27.25	920,593
21 Sep 10	27.13000 -0.04	27.46	27.04	27.42	868,241
20 Sep 10	27.17000 +0.25	27.38	26.80	26.81	800,723
17 Sep 10	26.92000 -0.08	27.23	26.61	27.23	2,631,041
16 Sep 10	27.00000 -0.15	27.22	26.85	27.05	860,828
15 Sep 10	27.15000 -0.10	27.36	26.99	27.06	642,238
14 Sep 10	27.25000 -0.19	27.50	27.08	27.50	799,508
13 Sep 10	27.44000 +0.37	27.65	27.16	27.30	627,439
10 Sep 10	27.07000 +0.54	27.13	26.44	26.44	825,521
09 Sep 10	26.53000 -0.22	27.08	26.25	27.00	575,163
08 Sep 10	26.75000 +0.02	27.20	26.75	26.90	927,071
07 Sep 10	26.73000 -0.23	27.06	26.50	27.06	653,022
03 Sep 10	26.96000 +0.07	27.10	26.83	27.05	1,277,294
02 Sep 10	26.89000 +0.56	26.89	26.34	26.48	878,739
01 Sep 10	26.33000 +0.31	26.43	26.07	26.13	1,389,812
31 Aug 10	26.02000 +0.04	26.13	25.77	26.00	1,011,133
30 Aug 10	25.98000 +0.01	26.16	25.86	26.15	900,000
27 Aug 10	25.97000 +0.30	26.02	25.48	25.83	1,436,943
26 Aug 10	25.67000 -0.19	26.18	25.41	26.12	951,761
25 Aug 10	25.86000 -0.13	25.96	25.45	25.53	1,550,674
24 Aug 10	25.99000 -1.01	26.95	25.89	26.76	1,102,159
23 Aug 10	27.00000 +0.32	27.34	26.78	26.99	1,052,719
20 Aug 10	26.68000 -0.01	26.77	26.40	26.70	1,022,720
19 Aug 10	26.69000 -0.28	26.99	26.37	26.86	1,277,708
18 Aug 10	26.97000 +0.46	27.16	26.28	26.62	829,552
17 Aug 10	26.51000 +0.58	26.84	25.85	26.30	1,239,109
16 Aug 10	25.93000 +0.07	26.04	25.40	25.40	746,139
13 Aug 10	25.86000 -0.16	26.04	25.50	25.53	1,094,517
12 Aug 10	26.02000 -0.13	26.37	25.50	25.51	1,241,662
11 Aug 10	26.15000 -0.68	26.46	25.97	26.30	721,239
10 Aug 10	26.83000 -0.40	27.16	26.54	27.14	714,616
09 Aug 10	27.23000 +0.07	27.38	27.04	27.31	429,998
06 Aug 10	27.16000 +0.19	27.31	26.82	26.84	1,065,184
05 Aug 10	26.97000 +0.18	27.10	26.76	26.91	1,271,686
04 Aug 10	26.79000 +0.10	27.10	26.60	27.10	716,759
03 Aug 10	26.69000 +0.51	27.00	26.63	26.70	888,962
30 Jul 10	26.18000 -0.08	26.35	25.88	26.23	1,431,869
29 Jul 10	26.26000 +0.01	26.57	26.06	26.53	897,342
28 Jul 10	26.25000 -0.72	26.56	26.03	26.42	1,060,420
27 Jul 10	26.97000 +1.20	26.97	26.15	26.17	2,295,977
26 Jul 10	25.77000 +0.25	25.85	25.45	25.66	945,550
23 Jul 10	25.52000 -0.03	25.74	25.25	25.70	774,821
22 Jul 10	25.55000 +0.55	25.55	25.01	25.01	1,344,117
21 Jul 10	25.00000 -0.37	25.60	24.87	25.60	803,020
20 Jul 10	25.37000 +0.15	25.72	24.96	25.00	698,649
19 Jul 10	25.22000 -0.10	25.62	25.06	25.35	594,296
16 Jul 10	25.32000 -0.47	25.98	25.14	25.89	894,785
15 Jul 10	25.79000 +0.89	25.87	24.73	25.04	1,557,066
14 Jul 10	24.90000 -0.56	25.57	24.84	25.54	1,053,540
13 Jul 10	25.46000 +0.70	25.60	24.88	25.31	1,624,976
12 Jul 10	24.76000 +1.16	24.79	23.79	23.80	1,206,916
09 Jul 10	23.60000 +0.01	23.61	23.06	23.36	951,998
08 Jul 10	23.59000 -0.01	23.80	23.06	23.75	708,220
07 Jul 10	23.60000 +0.98	23.60	22.62	22.65	831,602
06 Jul 10	22.62000 +0.81	22.68	22.14	22.14	3,688,082
05 Jul 10	21.81000 -0.54	22.20	21.64	22.20	159,531
02 Jul 10	22.35000 -0.29	22.97	22.14	22.69	587,040
30 Jun 10	22.64000 -0.19	23.05	22.63	22.67	771,117
29 Jun 10	22.83000 -0.70	23.47	22.78	23.47	1,162,871
28 Jun 10	23.53000 +0.03	24.00	23.53	23.80	886,520
25 Jun 10	23.50000 +0.32	23.71	23.07	23.50	816,474
24 Jun 10	23.18000 -0.65	23.88	23.03	23.59	657,657
23 Jun 10	23.83000 +0.27	23.91	23.27	23.27	691,836
22 Jun 10	23.56000 -0.45	23.96	23.55	23.96	465,571
21 Jun 10	24.01000 -0.25	24.60	23.87	24.31	524,438
18 Jun 10	24.26000 +0.20	24.48	24.09	24.09	2,493,446
17 Jun 10	24.06000 -0.29	24.35	23.91	24.35	413,367
16 Jun 10	24.35000 -0.07	24.70	24.25	24.50	786,350
15 Jun 10	24.42000 +0.61	24.44	23.81	23.81	746,021
14 Jun 10	23.81000 +0.03	24.17	23.78	24.10	663,462
11 Jun 10	23.78000 +0.13	23.93	23.50	23.55	760,204
10 Jun 10	23.65000 +0.36	23.88	23.31	23.31	818,208
09 Jun 10	23.29000 -0.58	24.23	23.26	24.23	933,665
08 Jun 10	23.87000 -0.05	24.49	23.52	23.93	1,200,082
07 Jun 10	23.92000 -0.50	24.59	23.87	24.25	803,396
04 Jun 10	24.42000 -0.57	25.08	24.26	24.70	874,332
03 Jun 10	24.99000 -0.09	25.20	24.55	25.17	842,532
02 Jun 10	25.08000 +0.49	25.08	24.47	24.48	851,246
01 Jun 10	24.59000 -1.16	25.62	24.54	25.55	972,676
31 May 10	25.75000 +0.07	25.75	25.57	25.73	281,724
28 May 10	25.68000 -0.09	25.99	25.45	25.80	1,330,054
27 May 10	25.77000 +0.32	25.95	25.50	25.69	1,524,163
26 May 10	25.45000 -0.35	25.98	25.44	25.85	841,234
25 May 10	25.80000 +0.36	25.85	24.51	24.51	1,625,799
21 May 10	25.44000 +0.25	25.59	24.50	24.52	1,102,671
20 May 10	25.19000 -0.38	25.34	24.55	25.00	1,457,475
19 May 10	25.57000 -0.30	25.91	25.32	25.83	1,541,898
18 May 10	25.87000 +0.23	26.07	25.76	25.95	960,001
17 May 10	25.64000 -0.26	25.96	25.32	25.91	991,334
14 May 10	25.90000 -0.10	25.90	25.28	25.75	870,033
13 May 10	26.00000 +0.26	26.00	25.62	25.78	875,069
12 May 10	25.74000 +0.57	25.88	25.25	25.25	1,262,716
11 May 10	25.17000 +0.26	25.34	24.63	24.75	1,498,343
10 May 10	24.91000 +0.31	25.18	24.63	25.15	1,168,878
07 May 10	24.60000 -0.20	24.83	24.28	24.50	1,428,047
06 May 10	24.80000 -0.30	25.30	24.03	24.94	1,517,276
05 May 10	25.10000 +0.07	25.43	24.43	24.94	1,315,345
04 May 10	25.03000 +0.25	25.06	24.51	24.91	1,211,509
03 May 10	24.78000 -0.26	25.25	24.76	25.16	1,652,352
30 Apr 10	25.04000 +0.27	25.54	24.69	24.70	3,096,976
29 Apr 10	24.77000 -0.27	25.05	24.36	24.86	1,773,201
28 Apr 10	25.04000 -0.60	25.65	24.85	25.65	1,291,201
27 Apr 10	25.64000 +0.12	25.89	25.38	25.48	1,216,456
26 Apr 10	25.52000 +0.00	25.71	25.29	25.45	1,238,300
23 Apr 10	25.52000 -0.25	25.80	25.46	25.80	985,054
22 Apr 10	25.77000 -0.27	25.81	25.47	25.63	1,046,693
21 Apr 10	26.04000 +0.01	26.14	25.69	25.93	1,010,588
20 Apr 10	26.03000 -0.34	26.38	25.98	26.38	2,117,507
19 Apr 10	26.37000 -0.06	26.37	25.89	26.26	916,536
16 Apr 10	26.43000 -0.30	26.72	26.08	26.72	1,032,627
15 Apr 10	26.73000 -0.22	27.00	26.66	27.00	837,505
14 Apr 10	26.95000 -0.31	27.18	26.80	27.00	1,291,057
13 Apr 10	27.26000 -0.11	27.26	26.94	27.20	2,296,601
12 Apr 10	27.37000 -0.26	27.64	27.20	27.60	1,099,931
09 Apr 10	27.63000 +0.53	27.72	27.11	27.13	845,766
08 Apr 10	27.10000 +0.04	27.16	26.73	26.92	1,038,794
07 Apr 10	27.06000 -0.07	27.20	26.76	26.83	1,166,331
06 Apr 10	27.13000 -0.04	27.32	26.86	26.92	1,444,075
05 Apr 10	27.17000 +0.27	27.17	26.44	26.79	1,469,408
01 Apr 10	26.90000 -0.91	27.95	26.79	27.90	1,662,262
31 Mar 10	27.81000 -0.19	28.08	27.67	27.89	1,225,913
30 Mar 10	28.00000 +0.06	28.13	27.76	28.00	666,580
29 Mar 10	27.94000 +0.55	27.97	27.41	27.68	734,208
26 Mar 10	27.39000 +0.11	27.76	27.23	27.33	1,017,470
25 Mar 10	27.28000 -0.32	27.97	27.26	27.70	860,795
24 Mar 10	27.60000 -0.46	28.03	27.52	27.89	861,081
23 Mar 10	28.06000 +0.04	28.18	27.86	28.10	752,591
22 Mar 10	28.02000 -0.04	28.15	27.61	27.80	608,935
19 Mar 10	28.06000 -0.42	28.54	27.86	28.48	2,584,996
18 Mar 10	28.48000 -0.48	29.10	28.30	28.97	644,202
17 Mar 10	28.96000 +0.47	29.17	28.58	28.65	1,266,886
16 Mar 10	28.49000 +0.13	28.51	28.20	28.36	1,157,180
15 Mar 10	28.36000 -0.52	28.73	28.02	28.73	754,461
12 Mar 10	28.88000 +0.09	28.90	28.49	28.89	1,019,007
11 Mar 10	28.79000 +0.10	28.81	28.51	28.51	1,437,004
10 Mar 10	28.69000 +0.48	28.70	28.21	28.21	1,319,205
09 Mar 10	28.21000 +0.01	28.52	28.21	28.25	958,489
08 Mar 10	28.20000 +0.05	28.44	28.13	28.41	829,909
05 Mar 10	28.15000 +0.24	28.34	28.08	28.14	1,222,892
04 Mar 10	27.91000 -0.19	28.27	27.85	28.20	1,550,062
03 Mar 10	28.10000 -0.66	28.66	27.61	28.59	3,234,085
02 Mar 10	28.76000 -0.29	28.91	28.63	28.71	1,067,174
01 Mar 10	29.05000 +0.15	29.18	28.56	28.68	1,529,309
26 Feb 10	28.90000 -0.52	29.38	28.75	29.20	870,751
25 Feb 10	29.42000 -0.35	29.63	28.20	29.13	1,196,256
24 Feb 10	29.77000 +0.11	30.16	29.52	29.65	654,582
23 Feb 10	29.66000 -0.80	30.80	29.56	30.40	1,201,981
22 Feb 10	30.46000 +0.10	30.82	30.38	30.70	1,010,574
19 Feb 10	30.36000 +0.41	30.86	30.14	30.19	917,752
18 Feb 10	29.95000 +0.33	30.03	29.58	29.72	1,129,602
17 Feb 10	29.62000 +0.23	29.77	29.21	29.57	842,363
16 Feb 10	29.39000 +0.32	29.48	29.01	29.42	709,176
12 Feb 10	29.07000 -0.36	29.35	28.65	29.34	961,447
11 Feb 10	29.43000 +0.76	29.43	28.54	28.76	991,317
10 Feb 10	28.67000 -0.14	29.10	28.61	28.89	1,010,773
09 Feb 10	28.81000 +1.01	28.97	27.85	27.85	1,138,990
08 Feb 10	27.80000 -0.40	28.30	27.62	28.20	1,212,843
05 Feb 10	28.20000 +0.31	28.27	27.11	27.51	1,613,730
04 Feb 10	27.89000 -1.17	28.75	27.80	28.75	1,394,377
03 Feb 10	29.06000 -0.84	30.00	29.04	29.95	1,147,014
02 Feb 10	29.90000 +0.22	30.04	29.54	30.03	1,214,634
01 Feb 10	29.68000 +0.78	29.68	29.11	29.63	897,924
29 Jan 10	28.90000 -1.06	30.80	28.75	30.06	1,805,329
28 Jan 10	29.96000 +0.00	30.18	29.28	29.66	936,211
27 Jan 10	29.96000 -0.19	30.70	29.64	29.96	1,177,977
26 Jan 10	30.15000 -0.15	30.56	29.73	30.43	1,008,659
25 Jan 10	30.30000 +0.19	30.79	30.11	30.45	702,219
22 Jan 10	30.11000 -0.49	30.59	29.86	30.04	1,093,625
21 Jan 10	30.60000 -0.85	31.46	30.51	30.92	859,300
20 Jan 10	31.45000 -0.40	31.85	31.21	31.85	1,064,512
19 Jan 10	31.85000 +0.11	31.95	31.41	31.95	985,694
18 Jan 10	31.74000 +0.69	31.75	31.25	31.27	278,644
15 Jan 10	31.05000 -0.86	32.09	31.05	32.00	1,145,786
14 Jan 10	31.91000 -0.02	32.32	31.76	32.32	1,170,911
13 Jan 10	31.93000 -0.66	32.55	31.54	32.29	1,669,729
12 Jan 10	32.59000 -0.36	32.95	32.26	32.86	686,022
11 Jan 10	32.95000 -0.30	33.76	32.73	33.76	822,256
08 Jan 10	33.25000 +0.03	33.35	32.63	33.18	949,278
07 Jan 10	33.22000 -0.62	33.98	32.51	33.92	1,127,913
06 Jan 10	33.84000 -0.14	34.26	33.65	34.08	1,131,613
05 Jan 10	33.98000 -0.72	35.00	33.96	34.80	926,660
04 Jan 10	34.70000 +0.77	34.95	34.25	34.32	518,208
31 Dec 09	33.93000 +0.03	34.27	33.81	34.15	327,655
30 Dec 09	33.90000 +0.06	34.14	33.67	33.69	327,891
29 Dec 09	33.84000 +0.00	34.39	33.76	34.39	370,278