FUNDMANAGER.co.uk

Humanwell Healthcare Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	19.06000 -0.43	19.57	19.00	19.45	13,226,300
21 Oct 26	19.49000 -0.06	19.92	19.47	19.62	8,313,900
20 Oct 26	19.55000 +0.25	19.75	19.15	19.30	13,713,400
19 Oct 26	19.30000 +0.41	19.64	18.83	18.88	22,872,360
16 Oct 26	18.89000 -1.10	20.69	18.62	20.01	54,445,444
15 Oct 26	19.99000 +0.07	20.15	19.67	19.80	21,093,316
14 Oct 26	19.92000 +0.23	19.95	19.58	19.65	13,152,900
13 Oct 26	19.69000 +0.04	19.78	19.38	19.60	12,307,700
12 Oct 26	19.65000 +0.42	19.88	19.20	19.23	21,066,900
09 Oct 26	19.23000 +0.05	19.32	19.01	19.19	10,808,200
08 Oct 26	19.18000 +0.01	19.32	19.06	19.19	10,818,656
30 Sep 26	19.17000 +0.34	19.19	18.90	18.92	12,094,020
29 Sep 26	18.83000 +0.02	19.00	18.75	18.80	6,073,900
28 Sep 26	18.81000 -0.01	18.97	18.60	18.86	7,510,700
24 Sep 26	18.82000 -0.01	19.18	18.80	18.88	8,907,508
23 Sep 26	18.83000 +0.10	18.88	18.67	18.69	5,575,334
22 Sep 26	18.73000 -0.05	18.80	18.63	18.73	4,786,100
21 Sep 26	18.78000 +0.32	18.82	18.49	18.58	7,817,702
18 Sep 26	18.46000 +0.04	18.56	18.40	18.42	4,163,700
17 Sep 26	18.42000 +0.03	18.46	18.32	18.32	2,853,853
16 Sep 26	18.39000 -0.11	18.58	18.32	18.45	6,058,604
15 Sep 26	18.50000 -0.04	18.68	18.40	18.53	6,292,500
14 Sep 26	18.54000 +0.21	18.55	18.30	18.32	5,626,500
11 Sep 26	18.33000 -0.25	18.56	18.25	18.55	11,123,300
10 Sep 26	18.58000 -0.03	18.65	18.50	18.54	5,647,400
09 Sep 26	18.61000 -0.19	18.80	18.58	18.80	8,030,300
08 Sep 26	18.80000 -0.06	18.91	18.75	18.87	5,445,100
07 Sep 26	18.86000 +0.13	18.99	18.72	18.79	6,217,300
04 Sep 26	18.73000 -0.16	18.90	18.71	18.89	9,486,702
03 Sep 26	18.89000 +0.00	18.95	18.84	18.88	6,274,900
02 Sep 26	18.89000 +0.03	18.97	18.78	18.81	8,443,202
01 Sep 26	18.86000 +0.25	18.92	18.56	18.59	11,085,447
31 Aug 26	18.61000 -0.05	18.71	18.56	18.67	8,354,800
28 Aug 26	18.66000 +0.21	18.69	18.46	18.46	10,401,631
27 Aug 26	18.45000 -0.01	18.55	18.32	18.40	9,578,728
26 Aug 26	18.46000 +0.44	18.76	18.25	18.33	21,734,838
25 Aug 26	18.02000 +0.17	18.02	17.81	17.85	5,420,300
24 Aug 26	17.85000 -0.04	17.94	17.75	17.87	5,591,600
21 Aug 26	17.89000 +0.03	17.90	17.63	17.82	8,281,319
20 Aug 26	17.86000 -0.19	18.20	17.83	18.04	11,124,429
19 Aug 26	18.05000 +0.14	18.27	17.90	17.92	12,330,645
18 Aug 26	17.91000 +0.00	17.97	17.82	17.90	5,455,093
17 Aug 26	17.91000 -0.08	18.01	17.79	17.91	8,135,500
14 Aug 26	17.99000 -0.08	18.16	17.96	18.08	7,496,900
13 Aug 26	18.07000 +0.01	18.18	18.01	18.10	6,861,200
12 Aug 26	18.06000 +0.10	18.07	17.87	17.96	5,914,900
11 Aug 26	17.96000 -0.16	18.31	17.86	18.13	13,961,400
10 Aug 26	18.12000 +0.17	18.35	17.91	17.94	14,901,832
07 Aug 26	17.95000 +0.14	17.99	17.75	17.81	8,234,801
06 Aug 26	17.81000 +0.13	17.84	17.58	17.61	8,459,479
05 Aug 26	17.68000 +0.13	17.71	17.45	17.55	9,024,379
04 Aug 26	17.55000 -0.14	17.80	17.51	17.76	8,264,600
03 Aug 26	17.69000 -0.22	17.73	17.51	17.60	7,542,400
31 Jul 26	17.91000 -0.03	18.00	17.81	17.87	8,564,900
30 Jul 26	17.94000 +0.03	18.08	17.81	17.92	10,597,208
29 Jul 26	17.91000 +0.32	17.97	17.63	17.73	11,913,798
28 Jul 26	17.59000 +0.17	17.69	17.43	17.43	6,733,400
27 Jul 26	17.42000 +0.23	17.52	17.22	17.22	7,847,749
24 Jul 26	17.19000 -0.29	17.48	17.19	17.40	10,462,151
23 Jul 26	17.48000 -0.15	17.65	17.40	17.63	10,712,066
22 Jul 26	17.63000 +0.12	17.75	17.46	17.55	10,348,466
21 Jul 26	17.51000 -0.18	17.76	17.33	17.62	15,006,701
20 Jul 26	17.69000 +0.24	17.81	17.40	17.40	13,235,166
17 Jul 26	17.45000 -0.40	18.02	17.30	17.82	17,904,124
16 Jul 26	17.85000 +0.15	18.03	17.59	17.69	15,706,009
15 Jul 26	17.70000 +0.11	18.07	17.42	17.45	19,143,306
14 Jul 26	17.59000 +0.21	17.69	17.27	17.31	12,630,336
13 Jul 26	17.38000 +0.05	17.47	17.25	17.33	10,688,494
10 Jul 26	17.33000 +0.07	17.45	17.13	17.24	9,605,262
09 Jul 26	17.26000 +0.13	17.39	17.03	17.16	7,783,300
08 Jul 26	17.13000 -0.15	17.44	17.11	17.33	8,033,300
07 Jul 26	17.28000 -0.32	17.54	17.20	17.49	9,915,104
06 Jul 26	17.60000 -0.17	18.18	17.42	17.75	21,504,428
03 Jul 26	17.77000 +0.55	17.77	17.25	17.38	16,736,768
02 Jul 26	17.22000 +0.49	17.51	16.79	16.83	20,164,412
01 Jul 26	16.73000 +0.29	16.76	16.30	16.36	13,065,554
30 Jun 26	16.44000 -0.36	16.78	16.40	16.71	11,590,400
29 Jun 26	16.80000 +0.43	16.89	16.25	16.29	12,849,128
26 Jun 26	16.37000 -0.25	16.64	16.35	16.62	10,006,528
25 Jun 26	16.62000 -0.41	17.00	16.50	16.88	13,039,502
24 Jun 26	17.03000 -0.13	17.31	16.90	17.03	11,771,235
23 Jun 26	17.16000 +0.62	17.37	16.47	16.53	21,686,312
22 Jun 26	16.54000 +0.13	16.57	16.03	16.20	14,053,378
18 Jun 26	16.41000 -0.29	16.83	16.35	16.70	15,676,036
17 Jun 26	16.70000 -0.29	16.99	16.70	16.96	12,979,065
16 Jun 26	16.99000 -0.23	17.21	16.98	17.21	12,286,099
15 Jun 26	17.22000 -0.10	17.49	17.18	17.32	9,475,250
12 Jun 26	17.32000 +0.29	17.42	16.96	17.04	9,457,000
11 Jun 26	17.03000 -0.22	17.22	16.95	17.20	9,194,473
10 Jun 26	17.25000 -0.14	17.38	17.20	17.35	6,816,660
09 Jun 26	17.39000 +0.10	17.46	17.20	17.30	6,602,364
08 Jun 26	17.29000 -0.13	17.50	17.19	17.32	9,995,168
05 Jun 26	17.42000 +0.08	17.62	17.38	17.61	6,812,550
04 Jun 26	17.34000 -0.07	17.46	17.32	17.40	6,811,865
03 Jun 26	17.41000 -0.22	17.62	17.41	17.60	7,456,000
02 Jun 26	17.63000 -0.14	17.75	17.60	17.75	7,247,658
01 Jun 26	17.77000 +0.27	17.81	17.42	17.49	9,834,387
29 May 26	17.50000 +0.12	17.70	17.30	17.33	12,955,744
28 May 26	17.38000 -0.18	17.65	17.38	17.52	11,234,968
27 May 26	17.56000 +0.00	17.69	17.32	17.60	12,407,934
26 May 26	17.56000 -0.07	17.67	17.40	17.60	12,126,157
25 May 26	17.63000 -0.25	17.94	17.58	17.85	11,392,666
22 May 26	17.88000 -0.05	18.03	17.68	17.92	7,859,343
21 May 26	17.93000 +0.29	18.24	17.57	17.61	16,057,868
20 May 26	17.64000 -0.33	17.95	17.53	17.95	12,962,900
19 May 26	17.97000 +0.05	18.01	17.88	17.89	6,857,300
18 May 26	17.92000 -0.28	18.18	17.81	18.16	17,154,894
15 May 26	18.20000 -0.01	18.34	18.18	18.27	10,619,900
14 May 26	18.21000 -0.21	18.60	18.21	18.39	12,760,400
13 May 26	18.42000 -0.02	18.52	18.41	18.45	10,423,400
12 May 26	18.44000 -0.09	18.53	18.40	18.53	13,662,562
11 May 26	18.53000 +0.07	18.68	18.39	18.44	17,606,508
08 May 26	18.46000 -0.15	18.58	18.41	18.58	14,548,432
07 May 26	18.61000 -0.18	18.85	18.55	18.82	18,623,876
06 May 26	18.79000 -0.09	18.99	18.75	18.99	12,352,534
30 Apr 26	18.88000 -0.33	19.11	18.84	19.10	13,023,900
29 Apr 26	19.21000 +0.61	19.35	18.60	18.62	17,219,972
28 Apr 26	18.60000 +0.01	18.73	18.54	18.56	7,546,468
27 Apr 26	18.59000 -0.01	18.68	18.53	18.60	8,400,012
24 Apr 26	18.60000 +0.09	18.64	18.43	18.49	7,824,036
23 Apr 26	18.51000 -0.16	18.68	18.49	18.67	8,925,270
22 Apr 26	18.67000 -0.03	18.75	18.63	18.68	9,336,015
21 Apr 26	18.70000 -0.01	18.77	18.66	18.69	7,141,198
20 Apr 26	18.71000 -0.09	18.78	18.65	18.75	9,139,815
17 Apr 26	18.80000 -0.18	18.94	18.76	18.91	9,340,300
16 Apr 26	18.98000 +0.19	19.02	18.77	18.82	12,844,083
15 Apr 26	18.79000 +0.25	18.88	18.61	18.67	12,577,457
14 Apr 26	18.54000 -0.02	18.62	18.46	18.56	8,198,492
13 Apr 26	18.56000 -0.06	18.78	18.50	18.75	9,323,000
10 Apr 26	18.62000 +0.08	18.75	18.53	18.62	8,874,770
09 Apr 26	18.54000 -0.28	18.80	18.52	18.80	11,299,610
08 Apr 26	18.82000 +0.27	18.88	18.70	18.80	10,831,925
07 Apr 26	18.55000 -0.15	18.83	18.51	18.73	7,217,102
03 Apr 26	18.70000 -0.25	18.97	18.66	18.90	10,262,100
02 Apr 26	18.95000 -0.12	19.30	18.90	19.06	12,529,861
01 Apr 26	19.07000 +0.24	19.18	18.82	19.01	12,753,954
31 Mar 26	18.83000 +0.02	19.31	18.81	19.04	17,587,300
30 Mar 26	18.81000 +0.18	18.88	18.42	18.42	9,658,500
27 Mar 26	18.63000 +0.30	18.65	18.19	18.28	9,482,502
26 Mar 26	18.33000 -0.11	18.56	18.30	18.48	7,816,600
25 Mar 26	18.44000 +0.24	18.50	18.18	18.27	9,448,402
24 Mar 26	18.20000 +0.17	18.23	17.95	18.22	12,314,055
23 Mar 26	18.03000 -0.65	18.45	17.95	18.45	23,766,400
20 Mar 26	18.68000 -0.23	19.13	18.68	18.91	15,154,977
19 Mar 26	18.91000 -0.27	19.11	18.86	19.01	13,606,900
18 Mar 26	19.18000 -0.06	19.28	19.01	19.21	11,001,441
17 Mar 26	19.24000 -0.12	19.56	19.20	19.39	11,882,500
16 Mar 26	19.36000 +0.25	19.56	19.04	19.13	13,889,143
13 Mar 26	19.11000 -0.16	19.40	19.08	19.26	12,143,334
12 Mar 26	19.27000 -0.13	19.41	19.11	19.40	14,751,654
11 Mar 26	19.40000 -0.09	19.50	19.36	19.49	8,972,768
10 Mar 26	19.49000 +0.12	19.54	19.35	19.51	12,205,870
09 Mar 26	19.37000 -0.34	19.55	19.35	19.51	17,001,500
06 Mar 26	19.71000 +0.12	19.71	19.48	19.58	11,529,102
05 Mar 26	19.59000 +0.21	19.74	19.53	19.53	14,936,500
04 Mar 26	19.38000 -0.11	19.79	19.33	19.33	18,026,234
03 Mar 26	19.49000 -0.51	20.28	19.44	20.05	28,955,008
02 Mar 26	20.00000 +0.18	20.04	19.54	19.70	23,007,028
27 Feb 26	19.82000 +0.05	19.90	19.72	19.75	11,560,840
26 Feb 26	19.77000 -0.13	20.09	19.74	19.80	21,355,298
25 Feb 26	19.90000 +0.54	20.10	19.60	19.60	34,561,464
24 Feb 26	19.36000 +0.16	19.43	19.17	19.39	16,731,633
13 Feb 26	19.20000 +0.27	19.33	18.93	18.95	17,153,312
12 Feb 26	18.93000 -0.03	19.11	18.91	18.94	10,945,202
11 Feb 26	18.96000 +0.05	19.08	18.89	18.93	9,569,502
10 Feb 26	18.91000 -0.27	19.26	18.85	19.24	18,975,794
09 Feb 26	19.18000 -0.10	19.40	19.16	19.27	17,831,270
06 Feb 26	19.28000 +0.05	19.41	19.06	19.16	18,914,800
05 Feb 26	19.23000 +0.21	19.45	18.88	18.97	31,247,640
04 Feb 26	19.02000 +0.67	19.27	18.29	18.30	41,548,432
03 Feb 26	18.35000 +0.16	18.37	18.20	18.25	12,981,940
02 Feb 26	18.19000 -0.19	18.37	18.03	18.05	19,943,228
30 Jan 26	18.38000 +0.20	18.88	18.14	18.17	27,225,700
29 Jan 26	18.18000 +0.03	18.25	18.03	18.11	14,589,036
28 Jan 26	18.15000 -0.05	18.35	18.13	18.20	13,903,906
27 Jan 26	18.20000 -0.10	18.28	17.96	18.25	19,990,948
26 Jan 26	18.30000 +0.06	18.37	18.15	18.25	21,200,354
23 Jan 26	18.24000 -0.04	18.47	18.18	18.29	23,728,400
22 Jan 26	18.28000 +0.04	18.33	18.11	18.24	13,727,909
21 Jan 26	18.24000 -0.08	18.33	18.22	18.31	14,946,650
20 Jan 26	18.32000 -0.01	18.41	18.27	18.29	13,307,840
19 Jan 26	18.33000 -0.10	18.43	18.26	18.42	18,171,952
16 Jan 26	18.43000 -0.09	18.61	18.40	18.51	16,027,792
15 Jan 26	18.52000 +0.13	18.53	18.25	18.31	17,799,498
14 Jan 26	18.39000 -0.24	18.80	18.30	18.63	33,779,840
13 Jan 26	18.63000 +0.34	18.85	18.28	18.29	35,209,192
12 Jan 26	18.29000 +0.09	18.32	18.16	18.25	31,002,648
09 Jan 26	18.20000 -0.07	18.42	18.17	18.26	42,062,088
08 Jan 26	18.27000 -0.13	18.56	18.20	18.40	32,701,448
07 Jan 26	18.40000 -0.38	18.75	18.39	18.69	27,587,042
06 Jan 26	18.78000 +0.26	18.93	18.50	18.69	25,079,684
05 Jan 26	18.52000 +0.41	18.62	18.08	18.09	25,792,496
31 Dec 25	18.11000 -0.18	18.50	18.08	18.22	20,444,376
30 Dec 25	18.29000 +0.10	18.69	18.21	18.40	23,749,304
29 Dec 25	18.19000 -0.63	18.81	18.10	18.81	36,901,332
26 Dec 25	18.82000 -0.03	19.03	18.76	18.81	21,166,988
25 Dec 25	18.85000 -0.20	19.11	18.71	18.98	26,449,488
24 Dec 25	19.05000 -0.40	19.30	19.00	19.27	29,562,424
23 Dec 25	19.45000 +0.10	19.46	18.93	19.26	37,316,248
22 Dec 25	19.35000 +0.13	19.70	18.99	19.60	56,001,660
19 Dec 25	19.22000 +0.92	19.22	18.39	18.39	58,952,908
18 Dec 25	18.30000 +0.20	18.95	17.81	17.81	77,363,048
17 Dec 25	18.10000 +0.86	18.10	16.73	16.73	124,663,016
16 Dec 25	17.24000 -0.91	17.24	17.24	17.24	22,831,900
12 Dec 25	18.15000 +0.42	18.19	17.66	17.81	35,301,552
11 Dec 25	17.73000 -0.08	18.14	17.68	17.77	28,147,926
10 Dec 25	17.81000 +0.07	17.84	17.28	17.73	43,021,996
09 Dec 25	17.74000 -0.77	18.50	17.69	18.50	52,796,804
08 Dec 25	18.51000 -0.13	18.72	18.50	18.63	12,913,258
05 Dec 25	18.64000 -0.10	18.70	18.46	18.70	14,750,987
04 Dec 25	18.74000 +0.17	18.78	18.33	18.58	17,546,900
03 Dec 25	18.57000 -0.64	18.96	18.42	18.95	35,080,080
02 Dec 25	19.21000 -0.23	19.47	19.16	19.46	12,554,963
01 Dec 25	19.44000 +0.11	19.48	19.29	19.33	12,254,458
28 Nov 25	19.33000 +0.06	19.38	19.21	19.21	8,728,101
27 Nov 25	19.27000 -0.13	19.42	19.26	19.41	10,664,771
26 Nov 25	19.40000 +0.15	19.69	19.25	19.29	17,515,688
25 Nov 25	19.25000 +0.07	19.38	19.18	19.22	13,920,535
24 Nov 25	19.18000 +0.02	19.31	19.04	19.17	15,572,890
21 Nov 25	19.16000 -0.57	19.73	19.11	19.61	24,315,882
20 Nov 25	19.73000 -0.12	19.94	19.68	19.85	12,713,626
19 Nov 25	19.85000 -0.18	20.05	19.77	19.99	17,116,468
18 Nov 25	20.03000 -0.26	20.29	19.97	20.23	27,021,360
17 Nov 25	20.29000 -0.49	20.73	20.27	20.70	25,367,736
14 Nov 25	20.78000 -0.04	20.94	20.66	20.72	15,984,754
13 Nov 25	20.82000 +0.21	20.95	20.52	20.64	23,361,504
12 Nov 25	20.61000 +0.12	20.67	20.50	20.54	15,499,475
11 Nov 25	20.49000 -0.11	20.70	20.46	20.62	14,574,802
10 Nov 25	20.60000 +0.14	20.67	20.33	20.46	17,844,096
07 Nov 25	20.46000 +0.11	20.48	20.25	20.30	17,059,604
06 Nov 25	20.35000 +0.05	20.46	20.18	20.30	20,837,704
05 Nov 25	20.30000 -0.09	20.35	20.16	20.19	21,794,628
04 Nov 25	20.39000 -0.34	20.77	20.23	20.74	38,720,464
03 Nov 25	20.73000 -0.41	21.14	20.63	21.03	39,574,152
31 Oct 25	21.14000 +0.02	21.43	21.01	21.40	35,806,216
30 Oct 25	21.12000 -0.05	21.68	21.01	21.58	37,851,824
29 Oct 25	21.17000 -0.13	21.38	21.06	21.21	19,091,712
28 Oct 25	21.30000 -0.24	21.54	21.19	21.54	21,819,790
27 Oct 25	21.54000 +0.77	21.76	20.73	20.92	42,220,972
24 Oct 25	20.77000 -0.03	20.87	20.68	20.81	10,241,848
23 Oct 25	20.80000 +0.02	20.81	20.56	20.72	9,381,790
22 Oct 25	20.78000 +0.05	20.93	20.75	20.76	8,818,025
21 Oct 25	20.73000 +0.10	20.80	20.60	20.70	9,839,189
20 Oct 25	20.63000 +0.00	20.80	20.49	20.55	12,115,662
17 Oct 25	20.63000 -0.41	21.16	20.60	21.02	23,005,386
16 Oct 25	21.04000 -0.14	21.30	20.99	21.18	14,523,311
15 Oct 25	21.18000 +0.21	21.19	20.87	21.00	15,306,004
14 Oct 25	20.97000 -0.12	21.23	20.90	21.10	18,323,760
13 Oct 25	21.09000 -0.24	21.26	20.80	20.87	17,354,840
10 Oct 25	21.33000 -0.05	21.54	21.20	21.30	18,651,692
09 Oct 25	21.38000 +0.30	21.45	21.09	21.10	20,406,956
30 Sep 25	21.08000 +0.15	21.19	20.89	20.96	16,091,497
29 Sep 25	20.93000 -0.14	21.06	20.77	21.06	20,280,890
26 Sep 25	21.07000 -0.22	21.29	20.97	21.12	15,371,171
25 Sep 25	21.29000 -0.19	21.47	21.19	21.38	15,030,782
24 Sep 25	21.48000 +0.36	21.49	20.98	21.05	20,415,772
23 Sep 25	21.12000 -0.33	21.42	20.84	21.41	24,276,804
22 Sep 25	21.45000 -0.16	21.88	21.32	21.75	24,428,360
19 Sep 25	21.61000 -0.22	21.87	21.51	21.83	22,564,634
18 Sep 25	21.83000 -0.13	22.36	21.61	22.10	32,950,824
17 Sep 25	21.96000 -0.28	22.46	21.91	22.40	25,778,382
16 Sep 25	22.24000 -0.14	22.47	22.05	22.25	24,213,634
15 Sep 25	22.38000 +0.34	22.91	22.33	22.50	46,318,328
12 Sep 25	22.04000 +0.01	22.25	21.85	22.18	32,533,964
11 Sep 25	22.03000 -0.47	22.38	21.62	22.25	49,827,048
10 Sep 25	22.50000 -0.53	23.18	22.44	23.03	36,153,956
09 Sep 25	23.03000 +0.08	23.66	22.70	22.70	58,007,404
08 Sep 25	22.95000 +1.04	23.20	21.80	21.83	80,505,488
05 Sep 25	21.91000 +0.13	21.99	21.42	21.78	61,804,224
04 Sep 25	21.78000 -0.79	22.60	21.49	22.40	99,138,584
03 Sep 25	22.57000 +2.05	22.57	20.80	20.91	142,470,208
02 Sep 25	20.52000 +0.04	20.99	20.42	20.53	32,278,836
01 Sep 25	20.48000 +0.08	20.60	20.18	20.36	26,908,272
29 Aug 25	20.40000 -0.13	20.69	20.38	20.56	28,361,960
28 Aug 25	20.53000 +0.12	20.78	20.06	20.60	33,443,556
27 Aug 25	20.41000 -0.67	21.10	20.40	21.03	47,885,188
26 Aug 25	21.08000 +0.30	21.35	20.74	20.78	53,546,336
25 Aug 25	20.78000 -0.14	20.98	20.71	20.90	44,586,924
22 Aug 25	20.92000 +0.16	21.00	20.74	20.74	28,825,156
21 Aug 25	20.76000 -0.04	20.93	20.69	20.80	31,752,730
20 Aug 25	20.80000 -0.08	20.98	20.70	20.89	21,759,440
19 Aug 25	20.88000 -0.25	21.36	20.79	20.90	41,948,696
18 Aug 25	21.13000 +0.00	21.33	21.00	21.13	35,060,312
15 Aug 25	21.13000 +0.00	21.28	21.09	21.20	26,907,790
14 Aug 25	21.13000 -0.69	21.88	21.00	21.82	36,548,752
13 Aug 25	21.82000 -0.08	21.99	21.72	21.90	16,851,208
12 Aug 25	21.90000 +0.21	22.31	21.66	21.70	24,879,608
11 Aug 25	21.69000 +0.16	21.73	21.42	21.54	11,572,765
08 Aug 25	21.53000 -0.22	21.74	21.41	21.70	15,739,620
07 Aug 25	21.75000 -0.11	21.92	21.62	21.81	13,735,550
06 Aug 25	21.86000 -0.07	22.10	21.76	22.00	12,865,194
05 Aug 25	21.93000 +0.00	22.07	21.75	21.91	14,102,900
04 Aug 25	21.93000 +0.10	21.98	21.51	21.84	20,116,396
01 Aug 25	21.83000 +0.05	22.39	21.72	21.79	21,792,504
31 Jul 25	21.78000 -0.20	22.02	21.70	21.84	18,189,324
30 Jul 25	21.98000 -0.11	22.33	21.83	22.04	20,660,830
29 Jul 25	22.09000 +0.02	22.27	21.77	22.02	15,962,856
28 Jul 25	22.07000 +0.12	22.14	21.80	21.95	15,690,569
25 Jul 25	21.95000 -0.25	22.37	21.90	22.25	16,926,248
24 Jul 25	22.20000 +0.28	22.49	21.96	21.96	21,569,190
23 Jul 25	21.92000 -0.12	22.29	21.87	22.03	21,807,500
22 Jul 25	22.04000 +0.18	22.13	21.86	21.92	17,109,994
21 Jul 25	21.86000 -0.29	22.19	21.56	22.11	23,714,120
18 Jul 25	22.15000 +0.04	22.19	21.91	22.10	15,125,501
17 Jul 25	22.11000 +0.44	22.37	21.69	21.69	22,541,578
16 Jul 25	21.67000 +0.39	21.74	21.31	21.33	19,909,492
15 Jul 25	21.28000 -0.11	21.52	21.14	21.36	13,086,712
14 Jul 25	21.39000 +0.06	21.50	21.24	21.30	11,182,972
11 Jul 25	21.33000 +0.06	21.64	21.28	21.40	20,194,944
10 Jul 25	21.27000 +0.16	21.47	21.06	21.08	12,231,483
09 Jul 25	21.11000 -0.07	21.23	21.05	21.15	11,718,643
08 Jul 25	21.18000 +0.03	21.27	21.10	21.15	10,765,227
07 Jul 25	21.15000 -0.23	21.43	21.10	21.33	11,568,828
04 Jul 25	21.38000 -0.22	21.62	21.33	21.60	12,571,161
03 Jul 25	21.60000 +0.75	21.74	21.13	21.15	28,938,230
02 Jul 25	20.85000 -0.20	21.10	20.75	21.06	12,197,522
01 Jul 25	21.05000 +0.07	21.15	20.84	20.99	12,977,322
30 Jun 25	20.98000 +0.32	21.05	20.72	20.75	15,557,347
27 Jun 25	20.66000 -0.05	20.85	20.56	20.72	12,929,415
26 Jun 25	20.71000 -0.28	21.40	20.69	20.88	15,154,955
25 Jun 25	20.99000 +0.27	21.14	20.52	20.71	18,070,138
24 Jun 25	20.72000 +0.04	20.87	20.51	20.69	14,404,275
23 Jun 25	20.68000 -0.09	20.87	20.62	20.78	8,845,855
20 Jun 25	20.77000 +0.10	20.85	20.58	20.66	10,404,273
19 Jun 25	20.67000 +0.03	20.80	20.55	20.66	11,152,258
18 Jun 25	20.64000 -0.04	20.79	20.52	20.66	9,400,624
17 Jun 25	20.68000 -0.34	21.21	20.64	21.05	16,652,123
16 Jun 25	21.02000 -0.18	21.40	20.88	21.27	13,670,214
13 Jun 25	21.20000 -0.53	21.89	21.14	21.74	17,874,590
12 Jun 25	21.73000 +0.32	21.94	21.35	21.42	16,376,561
11 Jun 25	21.41000 -0.09	21.63	21.12	21.50	15,152,672
10 Jun 25	21.50000 -0.16	21.85	21.22	21.66	19,754,420
09 Jun 25	21.66000 +0.01	22.12	21.49	21.65	22,109,794
06 Jun 25	21.65000 -0.33	22.15	21.57	21.95	15,821,213
05 Jun 25	21.98000 -0.50	22.50	21.92	22.50	18,683,988
04 Jun 25	22.48000 -0.08	22.68	22.22	22.63	16,676,095
03 Jun 25	22.56000 +0.38	22.71	21.91	22.01	21,658,868
30 May 25	22.18000 -0.13	22.58	22.07	22.31	15,258,715
29 May 25	22.31000 +0.56	22.58	21.70	21.74	26,081,188
28 May 25	21.75000 +0.56	21.85	21.10	21.20	20,079,388
27 May 25	21.19000 +0.38	21.56	20.75	20.80	19,055,532
26 May 25	20.81000 -0.07	21.07	20.71	20.88	11,289,305
23 May 25	20.88000 +0.62	21.13	20.28	20.28	39,102,180
22 May 25	20.26000 -0.30	20.56	20.12	20.55	15,392,400
21 May 25	20.56000 +0.03	20.75	20.42	20.58	9,903,500
20 May 25	20.53000 +0.17	20.76	20.33	20.36	14,981,469
19 May 25	20.36000 -0.04	20.50	20.27	20.35	8,001,900
16 May 25	20.40000 +0.12	20.50	20.19	20.28	9,884,093
15 May 25	20.28000 -0.16	20.55	20.28	20.40	9,687,592
14 May 25	20.44000 -0.15	20.56	20.22	20.51	16,351,147
13 May 25	20.59000 +0.10	21.03	20.51	20.51	23,336,782
12 May 25	20.49000 -0.21	20.79	20.30	20.77	17,537,440
09 May 25	20.70000 -0.03	20.93	20.66	20.73	12,132,484
08 May 25	20.73000 -0.17	20.92	20.67	20.86	12,606,798
07 May 25	20.90000 +0.06	21.29	20.72	21.07	15,235,204
06 May 25	20.84000 -0.03	21.10	20.80	20.98	15,349,342
30 Apr 25	20.87000 +0.05	21.11	20.60	20.78	14,215,503
29 Apr 25	20.82000 +0.66	21.13	19.86	20.38	31,110,334
28 Apr 25	20.16000 -0.08	20.52	20.09	20.39	11,884,318
25 Apr 25	20.24000 -0.22	20.52	20.07	20.50	14,133,567
24 Apr 25	20.46000 -0.43	21.09	20.38	20.89	16,787,766
23 Apr 25	20.89000 +0.04	21.13	20.76	20.91	11,771,242
22 Apr 25	20.85000 +0.09	21.09	20.67	20.67	10,969,133
21 Apr 25	20.76000 +0.37	20.82	20.28	20.39	11,700,100
18 Apr 25	20.39000 -0.08	20.62	20.26	20.37	7,984,700
17 Apr 25	20.47000 -0.14	20.73	20.38	20.38	9,001,929
16 Apr 25	20.61000 -0.29	20.90	20.30	20.88	12,405,700
15 Apr 25	20.90000 +0.27	21.15	20.42	20.58	15,543,464
14 Apr 25	20.63000 +0.04	21.14	20.48	20.68	14,749,108
11 Apr 25	20.59000 -0.07	21.00	20.41	20.41	16,016,058
10 Apr 25	20.66000 +0.43	20.85	20.14	20.49	24,369,202
09 Apr 25	20.23000 +0.08	20.46	19.38	20.10	25,189,858
08 Apr 25	20.15000 +0.22	20.49	19.84	20.00	21,730,188
07 Apr 25	19.93000 -1.71	21.24	19.50	20.44	29,745,936
03 Apr 25	21.64000 +0.05	21.92	21.32	21.32	16,763,101
02 Apr 25	21.59000 +0.09	22.22	21.49	21.90	26,109,404
01 Apr 25	21.50000 +0.90	21.92	20.70	20.77	30,723,442
31 Mar 25	20.60000 -0.66	21.20	20.39	21.20	20,650,442
28 Mar 25	21.26000 +0.05	21.52	21.02	21.20	28,917,780
27 Mar 25	21.21000 +1.28	21.36	19.83	19.98	51,607,432
26 Mar 25	19.93000 -0.07	20.09	19.88	19.95	6,081,900
25 Mar 25	20.00000 +0.18	20.02	19.73	19.82	8,236,644
24 Mar 25	19.82000 -0.07	19.98	19.68	19.90	11,617,739
21 Mar 25	19.89000 -0.44	20.42	19.81	20.36	21,777,796
20 Mar 25	20.33000 -0.20	20.81	20.26	20.50	16,864,500
19 Mar 25	20.53000 +0.20	21.01	20.25	20.37	26,355,644
18 Mar 25	20.33000 +0.18	20.46	20.13	20.26	13,017,561
17 Mar 25	20.15000 -0.27	20.61	20.15	20.51	15,417,910
14 Mar 25	20.42000 +0.14	20.45	20.10	20.27	13,257,097
13 Mar 25	20.28000 -0.36	20.71	20.10	20.62	13,139,500
12 Mar 25	20.64000 +0.22	20.85	20.38	20.41	20,820,532
11 Mar 25	20.42000 +0.42	20.49	19.68	19.84	26,039,614
10 Mar 25	20.00000 +0.11	20.15	19.84	19.99	13,407,500
07 Mar 25	19.89000 -0.13	19.97	19.55	19.91	16,089,138
06 Mar 25	20.02000 +0.05	20.48	19.88	19.98	24,525,180
05 Mar 25	19.97000 -0.13	20.16	19.77	20.15	11,751,640
04 Mar 25	20.10000 +0.02	20.27	19.85	20.08	10,701,338
03 Mar 25	20.08000 +0.19	20.37	19.85	19.92	15,683,239
28 Feb 25	19.89000 -0.34	20.34	19.81	20.18	17,149,216
27 Feb 25	20.23000 +0.46	20.62	19.87	19.87	38,569,872
26 Feb 25	19.77000 +0.25	19.80	19.37	19.56	17,445,382
25 Feb 25	19.52000 -0.51	19.96	19.46	19.92	31,005,200
24 Feb 25	20.03000 +0.06	20.38	19.92	20.01	22,092,188
21 Feb 25	19.97000 -0.48	20.55	19.90	20.37	32,142,892
20 Feb 25	20.45000 +0.35	20.90	19.95	20.02	25,251,424
19 Feb 25	20.10000 +0.07	20.23	19.83	20.00	15,536,238
18 Feb 25	20.03000 -0.39	20.50	19.92	20.28	18,166,608
17 Feb 25	20.42000 -0.09	20.60	19.80	20.51	33,725,024
14 Feb 25	20.51000 -1.27	21.87	20.36	21.79	44,451,440
13 Feb 25	21.78000 -0.09	22.29	21.75	21.87	15,068,000
12 Feb 25	21.87000 +0.42	22.04	21.36	21.36	22,155,578
11 Feb 25	21.45000 +0.10	21.57	21.14	21.35	11,951,870
10 Feb 25	21.35000 -0.32	21.75	20.93	21.68	19,201,582
07 Feb 25	21.67000 +0.60	21.91	20.77	21.07	19,146,198
06 Feb 25	21.07000 +0.11	21.20	20.88	21.05	13,018,208
05 Feb 25	20.96000 -0.77	21.98	20.82	21.98	17,902,812
27 Jan 25	21.73000 -0.16	22.05	21.34	21.43	13,803,202
24 Jan 25	21.89000 -0.06	22.06	21.72	22.00	11,024,699
23 Jan 25	21.95000 -0.52	22.63	21.92	22.60	16,422,560
22 Jan 25	22.47000 +0.03	22.65	22.16	22.25	10,728,001
21 Jan 25	22.44000 -0.64	23.30	22.22	23.18	32,251,420
20 Jan 25	23.08000 +0.50	23.27	22.57	23.00	26,231,500
17 Jan 25	22.58000 -0.54	23.04	21.93	22.60	43,612,624
16 Jan 25	23.12000 +1.67	23.60	22.80	23.00	86,663,032
15 Jan 25	21.45000 +0.13	21.78	21.15	21.30	10,220,600
14 Jan 25	21.32000 +0.39	21.50	20.70	20.93	11,007,720
13 Jan 25	20.93000 +0.18	21.29	20.65	20.75	9,895,538
10 Jan 25	20.75000 -0.17	21.20	20.75	21.00	6,827,124
09 Jan 25	20.92000 -0.16	21.18	20.78	21.10	8,524,123
08 Jan 25	21.08000 -0.27	21.53	20.63	21.35	12,881,466
07 Jan 25	21.35000 -0.03	21.56	21.02	21.37	9,234,862
06 Jan 25	21.38000 -0.90	22.29	21.32	22.29	18,388,696
03 Jan 25	22.28000 +0.06	22.65	21.74	22.16	17,701,804
02 Jan 25	22.22000 -1.16	23.35	21.81	23.16	35,601,036
31 Dec 24	23.38000 -0.58	23.90	22.66	23.83	29,422,034
30 Dec 24	23.96000 +0.15	24.00	23.55	23.74	14,432,500
27 Dec 24	23.81000 +0.18	24.03	23.41	23.60	13,531,079
26 Dec 24	23.63000 -0.10	24.05	23.45	23.59	18,308,600
25 Dec 24	23.73000 -0.30	24.08	23.42	23.91	12,324,900
24 Dec 24	24.03000 +0.50	24.05	23.37	23.50	12,099,157
23 Dec 24	23.53000 -0.50	24.08	23.46	23.90	18,790,158
20 Dec 24	24.03000 +0.10	24.45	23.83	23.97	10,643,817
19 Dec 24	23.93000 +0.13	24.08	23.45	23.71	10,027,747
18 Dec 24	23.80000 -0.22	24.26	23.75	24.03	14,069,238
17 Dec 24	24.02000 -0.13	24.20	23.65	24.17	17,888,328
16 Dec 24	24.15000 -0.93	25.15	23.81	25.09	23,901,504
13 Dec 24	25.08000 -0.18	25.90	24.90	25.20	20,248,486
12 Dec 24	25.26000 +0.04	25.33	24.91	25.19	18,057,360
11 Dec 24	25.22000 +1.10	25.60	23.90	24.00	39,932,568
10 Dec 24	24.12000 +0.86	24.35	23.12	23.73	30,269,670
09 Dec 24	23.26000 -0.11	23.59	23.00	23.50	15,186,625
06 Dec 24	23.37000 -0.26	24.00	23.30	23.63	14,626,964
05 Dec 24	23.63000 +0.25	23.70	23.08	23.50	14,231,649
04 Dec 24	23.38000 +0.10	23.70	23.01	23.24	19,220,504
03 Dec 24	23.28000 +0.58	23.31	22.48	22.66	22,552,328
02 Dec 24	22.70000 +0.48	22.80	21.88	22.30	22,772,136
29 Nov 24	22.22000 -0.31	22.98	22.06	22.98	21,817,834
28 Nov 24	22.53000 -0.10	22.90	22.38	22.64	9,271,784
27 Nov 24	22.63000 +0.62	22.70	21.80	21.92	17,987,286
26 Nov 24	22.01000 -0.13	22.69	21.81	22.20	14,160,502
25 Nov 24	22.14000 -0.35	22.61	21.80	22.40	21,381,008
22 Nov 24	22.49000 -1.31	23.84	22.49	23.79	19,172,500
21 Nov 24	23.80000 +0.32	23.85	23.26	23.31	16,715,800
20 Nov 24	23.48000 +1.06	23.90	22.20	22.24	29,106,808
19 Nov 24	22.42000 -0.38	23.19	22.00	22.96	19,672,934
18 Nov 24	22.80000 -0.70	23.82	22.61	23.60	27,500,956
15 Nov 24	23.50000 +0.85	24.08	22.47	22.60	45,422,704
14 Nov 24	22.65000 +0.18	23.35	22.43	22.48	28,828,404
13 Nov 24	22.47000 +0.19	22.85	22.15	22.18	22,776,266
12 Nov 24	22.28000 +0.43	22.73	21.72	21.85	38,738,776
11 Nov 24	21.85000 -0.05	22.13	21.42	21.78	21,872,568
08 Nov 24	21.90000 -0.07	22.50	21.75	21.98	20,979,494
07 Nov 24	21.97000 +0.42	22.18	21.28	21.40	22,239,456
06 Nov 24	21.55000 +0.29	22.39	21.05	21.21	29,235,500
05 Nov 24	21.26000 +0.09	21.39	20.85	21.25	18,839,616
04 Nov 24	21.17000 -0.11	21.58	20.99	20.99	13,109,377
01 Nov 24	21.28000 -0.27	22.02	21.19	21.58	17,038,106
31 Oct 24	21.55000 -0.06	21.65	21.30	21.54	14,354,109
30 Oct 24	21.61000 -0.18	22.79	21.43	21.80	25,120,570
29 Oct 24	21.79000 +0.15	21.98	21.41	21.70	14,288,200
28 Oct 24	21.64000 +0.09	22.08	21.30	21.59	17,120,080
25 Oct 24	21.55000 -0.24	21.80	21.44	21.60	20,420,650
24 Oct 24	21.79000 -0.43	22.20	21.50	22.10	20,009,240
23 Oct 24	22.22000 -0.61	23.20	21.76	23.20	55,976,056
22 Oct 24	22.83000 -0.02	23.20	22.40	22.85	21,866,040
21 Oct 24	22.85000 +1.52	23.40	21.37	21.51	43,598,492
18 Oct 24	21.33000 +0.46	21.80	20.75	20.83	19,103,660
17 Oct 24	20.87000 -0.23	21.59	20.86	21.10	14,400,634
16 Oct 24	21.10000 -0.09	21.27	20.70	21.00	14,548,563
15 Oct 24	21.19000 +0.04	22.05	20.85	21.40	23,914,948
14 Oct 24	21.15000 -0.05	21.60	20.86	21.25	29,249,118
11 Oct 24	21.20000 -0.92	22.10	21.00	21.99	18,071,180
10 Oct 24	22.12000 +0.40	22.55	21.46	21.60	32,536,036
09 Oct 24	21.72000 -0.96	22.78	21.10	21.92	47,768,776
08 Oct 24	22.68000 +1.59	23.20	21.09	23.20	49,729,516
30 Sep 24	21.09000 +1.73	21.23	19.79	19.93	53,956,488
27 Sep 24	19.36000 +0.82	19.51	18.55	18.78	15,324,600
26 Sep 24	18.54000 +0.52	18.62	17.23	17.88	39,582,676
25 Sep 24	18.02000 +0.95	18.75	17.89	18.31	52,402,864
24 Sep 24	17.07000 +0.98	17.19	16.07	16.07	31,961,904
23 Sep 24	16.09000 +0.03	16.31	16.01	16.08	15,647,300
20 Sep 24	16.06000 -0.02	16.18	15.81	16.08	13,415,411
19 Sep 24	16.08000 -0.08	16.30	15.68	16.22	21,406,202
18 Sep 24	16.16000 +0.03	16.60	16.00	16.10	15,383,100
13 Sep 24	16.13000 -0.30	16.52	15.97	16.49	20,905,932
12 Sep 24	16.43000 -1.16	17.74	16.34	17.60	32,819,626
11 Sep 24	17.59000 +0.22	17.80	17.28	17.46	20,068,726
10 Sep 24	17.37000 -1.33	18.75	17.30	18.73	34,698,048
09 Sep 24	18.70000 -0.40	19.40	18.70	19.14	16,817,570
06 Sep 24	19.10000 -0.49	19.74	18.98	19.59	16,361,393
05 Sep 24	19.59000 -0.79	20.50	19.50	20.44	21,649,504
04 Sep 24	20.38000 -0.01	20.75	20.24	20.29	7,828,952
03 Sep 24	20.39000 +0.09	20.80	20.13	20.19	14,817,485
02 Sep 24	20.30000 +0.25	20.42	19.85	19.99	13,145,433
30 Aug 24	20.05000 -0.21	20.33	19.70	20.25	15,837,002
29 Aug 24	20.26000 +0.24	20.50	19.96	20.10	9,700,074
28 Aug 24	20.02000 -0.16	20.46	19.98	20.10	13,343,000
27 Aug 24	20.18000 +0.47	20.29	19.57	19.64	16,815,684
26 Aug 24	19.71000 +0.08	19.78	19.18	19.66	12,068,450
23 Aug 24	19.63000 +0.01	19.75	19.40	19.50	7,159,221
22 Aug 24	19.62000 -0.29	20.17	19.51	19.77	11,062,396
21 Aug 24	19.91000 +0.53	20.25	19.22	19.25	22,862,996
20 Aug 24	19.38000 -0.09	19.45	19.12	19.40	9,908,878
19 Aug 24	19.47000 +0.00	19.69	19.26	19.54	11,169,461
16 Aug 24	19.47000 -0.23	19.79	19.40	19.70	8,874,850
15 Aug 24	19.70000 -0.05	20.03	19.60	19.98	9,300,772
14 Aug 24	19.75000 -0.35	20.17	19.75	20.15	10,023,732
13 Aug 24	20.10000 -0.08	20.22	19.90	20.19	11,225,111
12 Aug 24	20.18000 +0.14	20.49	19.70	20.14	14,912,624
09 Aug 24	20.04000 -0.37	20.51	19.99	20.46	22,239,936
08 Aug 24	20.41000 -0.20	20.88	20.30	20.60	15,149,500
07 Aug 24	20.61000 +0.01	20.80	20.42	20.59	14,238,953
06 Aug 24	20.60000 +0.05	20.95	20.37	20.43	15,909,535
05 Aug 24	20.55000 +0.45	20.89	19.99	20.05	23,242,984
02 Aug 24	20.10000 +0.22	20.47	19.84	19.85	17,594,824
01 Aug 24	19.88000 -0.05	20.15	19.86	19.95	9,881,111
31 Jul 24	19.93000 +1.02	19.94	18.88	18.90	22,969,572
30 Jul 24	18.91000 -0.14	19.13	18.66	19.03	11,460,223
29 Jul 24	19.05000 +0.35	19.16	18.35	18.71	20,817,902
26 Jul 24	18.70000 +0.42	18.77	18.15	18.28	10,085,460
25 Jul 24	18.28000 +0.09	18.40	17.84	18.02	10,347,500
24 Jul 24	18.19000 +0.37	18.27	17.77	17.80	12,368,910
23 Jul 24	17.82000 -0.57	18.39	17.80	18.39	10,949,991
22 Jul 24	18.39000 +0.05	18.61	18.21	18.34	9,629,665
19 Jul 24	18.34000 -0.01	18.43	18.18	18.31	7,508,287
18 Jul 24	18.35000 +0.37	18.46	17.78	17.83	15,065,902
17 Jul 24	17.98000 +0.30	18.03	17.28	17.61	15,519,575
16 Jul 24	17.68000 +0.09	17.78	17.18	17.51	15,657,867
15 Jul 24	17.59000 +0.34	17.69	17.03	17.17	15,695,508
12 Jul 24	17.25000 +0.50	17.38	16.70	16.71	13,574,164
11 Jul 24	16.75000 +0.42	16.89	16.23	16.52	14,887,413
10 Jul 24	16.33000 -0.50	16.80	16.29	16.77	9,542,057
09 Jul 24	16.83000 +0.23	16.92	16.34	16.65	12,543,341
08 Jul 24	16.60000 -0.50	17.12	16.40	17.11	13,506,338
05 Jul 24	17.10000 +1.15	17.16	15.93	16.04	22,100,016
04 Jul 24	15.95000 -0.60	16.61	15.68	16.55	28,435,448
03 Jul 24	16.55000 -0.42	17.09	16.54	16.92	10,384,810
02 Jul 24	16.97000 -0.39	17.36	16.75	17.30	11,353,196
01 Jul 24	17.36000 +0.19	17.58	16.99	17.11	7,139,408
28 Jun 24	17.17000 -0.07	17.39	17.13	17.20	8,856,000
27 Jun 24	17.24000 -0.24	17.45	16.91	17.33	10,101,040
26 Jun 24	17.48000 +0.08	17.48	17.16	17.40	6,315,297
25 Jun 24	17.40000 +0.22	17.65	17.10	17.16	11,362,271
24 Jun 24	17.18000 -0.42	17.39	16.93	17.08	12,419,381
21 Jun 24	17.60000 +0.00	17.75	17.36	17.50	10,554,518
20 Jun 24	17.60000 -0.80	18.44	17.21	18.39	29,628,716
19 Jun 24	18.40000 -0.19	18.65	18.22	18.59	10,016,982
18 Jun 24	18.59000 -0.29	18.93	18.46	18.93	11,738,195
17 Jun 24	18.88000 +0.20	18.94	18.60	18.61	8,157,018
14 Jun 24	18.68000 -0.22	18.92	18.55	18.87	9,402,721
13 Jun 24	18.90000 -0.15	19.23	18.84	19.01	8,967,183
12 Jun 24	19.05000 +0.08	19.19	18.75	18.99	10,988,213
11 Jun 24	18.97000 -0.03	19.24	18.76	18.99	7,333,103
07 Jun 24	19.00000 -0.13	19.33	18.68	19.29	13,924,718
06 Jun 24	19.13000 -0.13	19.40	19.10	19.23	8,474,172
05 Jun 24	19.26000 -0.22	19.57	19.26	19.44	9,509,800
04 Jun 24	19.48000 +0.30	19.53	19.14	19.15	9,102,196
03 Jun 24	19.18000 -0.12	19.39	19.03	19.27	11,022,767
31 May 24	19.30000 -0.01	19.57	19.27	19.39	7,971,271
30 May 24	19.31000 -0.01	19.65	19.20	19.40	8,423,600
29 May 24	19.32000 -0.25	19.68	19.20	19.58	12,650,018
28 May 24	19.57000 -0.34	19.89	19.46	19.84	9,576,098
27 May 24	19.91000 +0.21	19.95	19.20	19.70	14,146,020
24 May 24	19.70000 -0.14	19.96	19.65	19.77	8,734,232
23 May 24	19.84000 -0.02	20.14	19.73	19.82	12,943,918
22 May 24	19.86000 -0.48	20.39	19.68	20.28	19,546,392
21 May 24	20.34000 -0.22	20.50	20.12	20.46	11,006,453
20 May 24	20.56000 +0.28	20.65	20.02	20.10	15,425,881
17 May 24	20.28000 +0.17	20.31	19.93	20.02	10,537,685
16 May 24	20.11000 -0.28	20.37	19.99	20.36	15,680,908
15 May 24	20.39000 -0.12	20.50	20.18	20.50	12,393,700
14 May 24	20.51000 +0.05	20.71	20.25	20.48	15,158,556
13 May 24	20.46000 -0.20	20.72	20.35	20.60	12,580,339
10 May 24	20.66000 -0.28	20.97	20.48	20.95	16,694,300
09 May 24	20.94000 +0.96	21.04	19.84	19.95	28,651,990
08 May 24	19.98000 -0.34	20.42	19.92	20.30	18,083,800
07 May 24	20.32000 -0.12	20.42	19.82	20.31	26,722,432
06 May 24	20.44000 +0.19	20.83	20.20	20.24	25,934,896
30 Apr 24	20.25000 -0.94	20.78	19.75	20.20	45,937,920
29 Apr 24	21.19000 -0.18	21.54	20.96	21.36	23,941,868
26 Apr 24	21.37000 +0.62	21.43	20.75	20.94	25,076,888
25 Apr 24	20.75000 +0.40	20.90	20.27	20.33	19,214,100
24 Apr 24	20.35000 -0.02	20.46	20.06	20.28	13,869,991
23 Apr 24	20.37000 +0.44	20.50	19.83	19.99	24,376,436
22 Apr 24	19.93000 +0.32	20.19	19.48	19.50	18,017,056
19 Apr 24	19.61000 -0.20	19.88	19.33	19.65	17,612,472
18 Apr 24	19.81000 -0.01	20.34	19.66	19.74	25,881,970
17 Apr 24	19.82000 +0.52	19.85	18.98	19.30	25,400,988
16 Apr 24	19.30000 +0.34	19.65	18.80	18.80	27,937,726
15 Apr 24	18.96000 +0.52	19.04	18.45	18.45	20,557,748
12 Apr 24	18.44000 +0.11	18.75	18.26	18.33	14,172,829
11 Apr 24	18.33000 -0.30	18.69	18.27	18.60	16,372,214
10 Apr 24	18.63000 -0.41	19.08	18.55	18.95	12,840,322
09 Apr 24	19.04000 +0.24	19.08	18.56	18.68	13,312,812
08 Apr 24	18.80000 -0.74	19.49	18.68	19.37	23,764,264
03 Apr 24	19.54000 +0.29	19.80	19.11	19.20	20,642,388
02 Apr 24	19.25000 -0.81	20.09	19.19	19.97	27,659,436
01 Apr 24	20.06000 +0.65	20.06	19.30	19.40	23,638,936
29 Mar 24	19.41000 +0.06	20.08	19.19	19.63	19,476,102
28 Mar 24	19.35000 -0.10	19.68	19.25	19.45	14,022,893
27 Mar 24	19.45000 +0.08	19.68	19.18	19.47	12,820,950
26 Mar 24	19.37000 -0.25	19.75	19.25	19.70	11,452,800
25 Mar 24	19.62000 -0.23	20.10	19.60	19.75	13,176,100
22 Mar 24	19.85000 -0.44	20.29	19.66	20.29	18,563,896
21 Mar 24	20.29000 +0.13	20.73	20.21	20.28	20,034,200
20 Mar 24	20.16000 -0.06	20.24	19.91	20.21	11,785,921
19 Mar 24	20.22000 -0.04	20.64	20.15	20.16	15,607,371
18 Mar 24	20.26000 +0.39	20.27	19.76	19.88	17,900,488
15 Mar 24	19.87000 +0.05	20.04	19.52	19.78	20,715,084
14 Mar 24	19.82000 -0.18	20.64	19.75	20.25	26,178,978
13 Mar 24	20.00000 -0.75	20.77	19.71	20.77	32,959,800
12 Mar 24	20.75000 +0.19	21.06	20.46	20.55	20,617,020
11 Mar 24	20.56000 +0.38	20.56	19.86	20.22	18,262,976
08 Mar 24	20.18000 +0.24	20.26	19.80	19.90	15,151,000
07 Mar 24	19.94000 -0.70	20.67	19.73	20.63	31,043,054
06 Mar 24	20.64000 -0.73	21.45	20.51	21.40	23,717,500
05 Mar 24	21.37000 -0.48	21.85	21.20	21.80	14,732,896
04 Mar 24	21.85000 -0.01	22.25	21.45	21.78	16,640,360
01 Mar 24	21.86000 -0.14	22.12	21.67	22.09	9,764,476
29 Feb 24	22.00000 +0.52	22.09	21.29	21.41	11,969,703
28 Feb 24	21.48000 -0.51	22.87	21.48	22.00	19,890,144
27 Feb 24	21.99000 +0.28	22.06	21.61	21.72	10,573,738
26 Feb 24	21.71000 +0.52	22.12	20.94	21.20	20,820,916
23 Feb 24	21.19000 -0.24	21.47	20.74	21.44	19,180,332
22 Feb 24	21.43000 +0.01	21.56	21.18	21.51	11,637,700
21 Feb 24	21.42000 -0.22	21.91	21.18	21.54	18,810,880
20 Feb 24	21.64000 -0.27	22.08	21.48	21.87	12,626,733
19 Feb 24	21.91000 +0.02	22.35	21.46	22.10	18,626,730
08 Feb 24	21.89000 +0.21	22.98	21.51	21.69	26,478,220
07 Feb 24	21.68000 +1.10	21.81	20.40	20.66	33,884,828
06 Feb 24	20.58000 +1.87	20.58	18.51	18.72	24,479,308
05 Feb 24	18.71000 -0.05	19.38	17.85	18.50	24,212,636
02 Feb 24	18.76000 -0.92	19.90	18.00	19.60	29,081,168
01 Feb 24	19.68000 -0.49	20.30	18.53	20.17	33,089,668
31 Jan 24	20.17000 -0.84	21.09	20.10	21.00	13,706,254
30 Jan 24	21.01000 -0.29	21.43	20.91	21.32	8,501,101
29 Jan 24	21.30000 -0.11	21.64	21.17	21.55	10,141,192
26 Jan 24	21.41000 -0.80	22.22	21.33	22.10	16,119,607
25 Jan 24	22.21000 +1.06	22.28	20.77	21.04	15,453,950
24 Jan 24	21.15000 -0.23	21.74	20.50	21.51	15,426,974
23 Jan 24	21.38000 +0.46	21.74	20.88	20.88	13,773,220
22 Jan 24	20.92000 -1.60	22.63	20.79	22.52	22,600,680
19 Jan 24	22.52000 -0.28	22.85	22.46	22.70	9,611,088
18 Jan 24	22.80000 -0.07	22.88	22.18	22.82	8,509,604
17 Jan 24	22.87000 -0.73	23.84	22.87	23.58	5,713,590
16 Jan 24	23.60000 -0.16	23.88	23.35	23.76	8,171,784
15 Jan 24	23.76000 +0.42	24.16	23.21	23.23	11,510,738
12 Jan 24	23.34000 +0.06	23.74	23.21	23.27	10,993,170
11 Jan 24	23.28000 -0.24	23.68	23.15	23.53	9,610,868
10 Jan 24	23.52000 -0.46	23.97	23.33	23.83	7,801,608
09 Jan 24	23.98000 +0.32	24.17	23.47	23.75	7,387,500
08 Jan 24	23.66000 -0.49	24.17	23.65	24.13	8,135,960
05 Jan 24	24.15000 -0.93	25.21	23.98	25.21	14,394,170
04 Jan 24	25.08000 -0.44	25.75	24.88	25.49	9,045,060
03 Jan 24	25.52000 +0.64	25.65	24.78	24.87	14,835,645
02 Jan 24	24.88000 +0.02	25.14	24.46	24.88	11,830,001
29 Dec 23	24.86000 +0.61	25.10	24.22	24.31	18,159,100
28 Dec 23	24.25000 -0.58	24.92	24.18	24.85	23,828,708
27 Dec 23	24.83000 -0.01	24.99	24.60	24.84	12,467,689
26 Dec 23	24.84000 -0.81	25.59	24.69	25.59	9,680,900
25 Dec 23	25.65000 +0.55	25.70	25.01	25.32	8,910,252
22 Dec 23	25.10000 -0.58	25.92	25.00	25.56	11,100,250
21 Dec 23	25.68000 +0.10	25.98	25.31	25.48	6,899,513
20 Dec 23	25.58000 -0.22	25.99	25.52	25.89	4,714,626
19 Dec 23	25.80000 -0.19	26.06	25.56	26.06	5,683,639
18 Dec 23	25.99000 +0.24	26.65	25.61	25.75	12,308,747
15 Dec 23	25.75000 -0.40	26.29	25.61	26.20	10,075,306
14 Dec 23	26.15000 -0.15	26.68	26.00	26.46	8,112,543
13 Dec 23	26.30000 -0.07	26.49	26.09	26.46	11,392,009
12 Dec 23	26.37000 -0.26	26.78	26.24	26.75	8,122,089
11 Dec 23	26.63000 +0.20	26.76	26.29	26.40	10,623,667
08 Dec 23	26.43000 -0.05	26.67	26.12	26.12	9,757,237
07 Dec 23	26.48000 -0.27	26.69	26.21	26.50	15,679,380
06 Dec 23	26.75000 -0.12	27.00	26.44	26.78	13,653,748
05 Dec 23	26.87000 +0.65	27.36	26.07	26.14	23,339,068
04 Dec 23	26.22000 -0.34	27.00	25.99	26.62	16,118,517
01 Dec 23	26.56000 -0.06	26.72	26.19	26.41	14,568,720
30 Nov 23	26.62000 +1.34	26.78	25.31	25.41	34,765,640
29 Nov 23	25.28000 -0.98	26.50	25.03	26.20	42,174,784
28 Nov 23	26.26000 +1.93	26.76	24.00	24.23	40,756,232
27 Nov 23	24.33000 +0.52	24.50	23.66	23.81	16,191,044
24 Nov 23	23.81000 -0.12	23.98	23.65	23.84	5,951,474
23 Nov 23	23.93000 +0.14	23.97	23.72	23.84	5,055,003
22 Nov 23	23.79000 +0.09	24.05	23.56	23.71	7,438,402
21 Nov 23	23.70000 -0.10	24.08	23.66	23.80	8,779,626
20 Nov 23	23.80000 +0.23	24.00	23.50	23.59	11,286,000
17 Nov 23	23.57000 +0.38	23.70	23.08	23.18	9,450,466
16 Nov 23	23.19000 -0.30	23.51	23.10	23.44	7,242,063
15 Nov 23	23.49000 +0.11	23.68	23.19	23.52	13,496,520
14 Nov 23	23.38000 -0.44	23.95	23.37	23.86	12,006,323
13 Nov 23	23.82000 -0.46	24.48	23.70	24.37	13,735,364
10 Nov 23	24.28000 +0.21	24.74	23.84	24.00	11,352,016
09 Nov 23	24.07000 -0.40	24.89	23.85	24.48	10,452,942
08 Nov 23	24.47000 +0.62	24.65	23.79	23.80	19,173,604
07 Nov 23	23.85000 -0.11	24.09	23.70	23.90	7,595,663
06 Nov 23	23.96000 +0.68	24.15	23.46	23.50	14,758,451
03 Nov 23	23.28000 -0.18	23.64	23.00	23.46	9,489,852
02 Nov 23	23.46000 +0.20	23.65	23.08	23.37	12,317,650
01 Nov 23	23.26000 -0.13	23.57	22.92	23.57	11,455,606
31 Oct 23	23.39000 -0.26	23.92	23.28	23.60	9,050,412
30 Oct 23	23.65000 +0.74	23.81	22.76	22.93	25,644,600
27 Oct 23	22.91000 +1.43	23.14	21.11	21.36	35,756,112
26 Oct 23	21.48000 +0.12	21.93	21.08	21.35	16,530,350
25 Oct 23	21.36000 -1.12	22.63	21.05	22.55	32,575,580
24 Oct 23	22.48000 -0.14	22.69	22.18	22.62	12,903,100
23 Oct 23	22.62000 +0.28	23.14	21.91	22.33	14,059,225
20 Oct 23	22.34000 -0.49	23.00	22.21	22.83	12,591,094
19 Oct 23	22.83000 -0.19	23.11	22.50	22.82	11,795,700
18 Oct 23	23.02000 -0.93	23.56	22.89	23.40	16,821,256
17 Oct 23	23.95000 +0.76	24.44	22.60	23.11	24,384,108
16 Oct 23	23.19000 -0.21	23.58	22.87	23.40	10,103,600
13 Oct 23	23.40000 +0.02	23.55	23.20	23.25	8,434,188
12 Oct 23	23.38000 -0.34	24.05	23.12	23.77	16,932,656
11 Oct 23	23.72000 +0.28	23.84	23.38	23.45	20,768,124
10 Oct 23	23.44000 -0.17	24.06	23.37	23.74	12,735,270
09 Oct 23	23.61000 -0.58	24.65	23.42	24.25	15,789,622
28 Sep 23	24.19000 +0.27	24.78	23.81	23.92	20,822,880
27 Sep 23	23.92000 +0.34	24.15	23.36	23.83	15,855,322
26 Sep 23	23.58000 +0.06	24.18	23.35	23.38	22,864,396
25 Sep 23	23.52000 +0.71	23.84	22.84	23.02	42,154,820
22 Sep 23	22.81000 -1.75	24.30	22.10	24.30	79,258,176
21 Sep 23	24.56000 -0.09	24.73	24.36	24.60	7,989,951
20 Sep 23	24.65000 -0.11	24.90	24.42	24.85	8,909,048
19 Sep 23	24.76000 -0.14	25.05	24.53	24.85	11,762,948
18 Sep 23	24.90000 +0.15	25.07	24.45	24.75	20,809,596
15 Sep 23	24.75000 +0.84	24.94	23.91	23.95	29,336,036
14 Sep 23	23.91000 +0.03	24.05	23.45	23.87	15,288,070
13 Sep 23	23.88000 -0.21	24.08	23.38	24.07	17,554,416
12 Sep 23	24.09000 -0.30	24.45	23.84	24.29	16,025,566
11 Sep 23	24.39000 +1.25	24.68	23.40	23.40	34,560,444
08 Sep 23	23.14000 +0.43	23.61	22.55	22.64	11,752,707
07 Sep 23	22.71000 -0.36	23.33	22.52	23.06	9,804,778
06 Sep 23	23.07000 -0.23	23.36	22.92	23.35	8,402,500
05 Sep 23	23.30000 +0.27	23.55	22.91	22.97	9,298,209
04 Sep 23	23.03000 -0.16	23.30	22.66	23.21	10,226,600
01 Sep 23	23.19000 -0.17	23.40	22.91	23.35	6,328,754
31 Aug 23	23.36000 +0.16	23.46	22.98	23.21	8,774,115
30 Aug 23	23.20000 +0.02	23.59	22.92	23.16	8,906,402
29 Aug 23	23.18000 +0.28	23.49	22.66	22.89	13,759,440
28 Aug 23	22.90000 +0.12	24.20	22.62	24.09	15,938,646
25 Aug 23	22.78000 +0.45	23.33	22.07	22.29	25,148,648
24 Aug 23	22.33000 +0.50	22.42	21.48	21.89	13,783,091
23 Aug 23	21.83000 -0.37	22.25	21.72	22.20	7,702,783
22 Aug 23	22.20000 +0.01	22.30	21.67	22.20	10,610,691
21 Aug 23	22.19000 +0.15	22.51	21.85	22.03	12,219,738
18 Aug 23	22.04000 -0.73	22.85	21.98	22.69	14,407,468
17 Aug 23	22.77000 +0.09	22.98	22.46	22.58	13,198,675
16 Aug 23	22.68000 +0.19	23.01	22.31	22.41	18,999,452
15 Aug 23	22.49000 +0.17	22.69	22.20	22.33	16,004,991
14 Aug 23	22.32000 +0.24	22.52	21.70	21.95	14,351,792
11 Aug 23	22.08000 -0.35	22.78	22.05	22.43	11,851,028
10 Aug 23	22.43000 -0.11	22.53	22.21	22.50	8,870,600
09 Aug 23	22.54000 +0.11	22.91	22.24	22.40	18,546,544
08 Aug 23	22.43000 +0.74	23.08	20.98	21.39	45,884,140
07 Aug 23	21.69000 -0.21	21.81	21.11	21.81	27,288,052
04 Aug 23	21.90000 -0.53	22.55	21.86	22.31	26,471,352
03 Aug 23	22.43000 +0.88	22.95	21.55	21.55	40,979,760
02 Aug 23	21.55000 -0.75	22.34	21.27	22.30	45,262,168
01 Aug 23	22.30000 -0.31	22.59	21.60	22.49	39,375,956
31 Jul 23	22.61000 -1.74	24.40	22.26	24.31	42,087,456
28 Jul 23	24.35000 +0.21	24.44	23.81	24.16	13,152,302
27 Jul 23	24.14000 -0.42	24.69	24.02	24.69	10,662,864
26 Jul 23	24.56000 -0.07	25.04	24.45	24.58	8,656,690
25 Jul 23	24.63000 -0.05	25.05	24.41	24.75	7,554,700
24 Jul 23	24.68000 +0.49	24.97	24.07	24.08	8,553,294
21 Jul 23	24.19000 +0.32	24.38	23.70	23.85	9,095,478
20 Jul 23	23.87000 -0.51	24.48	23.70	24.36	14,236,202
19 Jul 23	24.38000 -0.13	24.75	24.20	24.51	8,037,672
18 Jul 23	24.51000 -0.43	25.02	24.24	24.90	13,358,402
17 Jul 23	24.94000 +0.04	24.98	24.60	24.91	6,662,537
14 Jul 23	24.90000 -0.45	25.43	24.73	25.35	11,657,200
13 Jul 23	25.35000 -0.34	25.92	25.03	25.83	13,724,362
12 Jul 23	25.69000 -0.47	26.39	25.65	26.20	7,131,152
11 Jul 23	26.16000 +0.04	26.29	25.96	26.20	5,351,382
10 Jul 23	26.12000 -0.33	26.75	25.92	26.48	7,718,425
07 Jul 23	26.45000 +0.09	26.58	26.15	26.36	10,596,700
06 Jul 23	26.36000 -0.73	27.37	26.20	27.20	13,392,217
05 Jul 23	27.09000 +0.51	27.40	26.75	26.75	11,710,107
04 Jul 23	26.58000 -0.53	27.00	26.38	26.57	10,717,292
03 Jul 23	27.11000 +0.17	27.32	26.39	26.94	10,648,123
30 Jun 23	26.94000 +0.18	27.26	26.49	26.68	13,795,371
29 Jun 23	26.76000 +0.66	26.95	25.92	26.08	15,316,709
28 Jun 23	26.10000 +0.62	26.59	25.51	25.56	14,007,841
27 Jun 23	25.48000 +0.50	25.72	24.80	25.00	10,265,537
26 Jun 23	24.98000 -0.15	25.20	24.34	25.20	17,422,320
21 Jun 23	25.13000 -0.32	25.77	25.08	25.36	10,361,830
20 Jun 23	25.45000 -0.33	25.90	25.35	25.80	7,873,929
19 Jun 23	25.78000 +0.55	26.03	25.05	25.30	12,642,160
16 Jun 23	25.23000 -0.52	25.98	25.20	25.79	16,639,939
15 Jun 23	25.75000 -0.21	26.08	25.58	26.01	12,999,677
14 Jun 23	25.96000 -0.29	26.55	25.71	25.97	16,707,957
13 Jun 23	26.25000 -0.95	27.20	25.95	26.80	18,981,668
12 Jun 23	27.20000 -0.05	28.19	26.90	27.07	21,084,968
09 Jun 23	27.25000 +0.49	27.85	26.63	26.63	16,894,262
08 Jun 23	26.76000 +0.11	26.91	26.26	26.38	10,433,357
07 Jun 23	26.65000 -0.08	27.27	26.46	26.65	11,113,363
06 Jun 23	26.73000 -0.48	27.71	26.62	26.80	12,928,307
05 Jun 23	27.21000 +1.65	27.42	25.31	25.64	24,246,900
02 Jun 23	25.56000 -0.22	25.98	25.25	25.75	11,019,410
01 Jun 23	25.78000 -0.48	26.85	25.61	25.85	13,357,522
31 May 23	26.26000 +0.20	26.63	25.79	26.00	10,997,889
30 May 23	26.06000 +0.11	26.35	25.60	25.88	10,470,363
29 May 23	25.95000 +0.36	26.00	25.59	25.60	10,306,621
26 May 23	25.59000 +1.23	25.90	24.28	24.50	16,413,335
25 May 23	24.36000 -0.30	24.68	24.08	24.63	10,139,000
24 May 23	24.66000 -0.62	25.18	24.50	25.16	12,800,106
23 May 23	25.28000 -0.05	25.90	25.27	25.44	13,169,893
22 May 23	25.33000 -0.83	25.63	24.50	25.39	23,678,952
19 May 23	26.16000 +0.98	26.55	24.91	25.25	14,816,020
18 May 23	25.18000 +0.06	25.43	24.91	25.10	9,008,641
17 May 23	25.12000 -0.71	25.70	24.73	25.70	17,502,228
16 May 23	25.83000 -0.05	26.34	25.50	25.90	9,766,403
15 May 23	25.88000 +0.36	25.92	25.20	25.42	8,109,081
12 May 23	25.52000 -0.22	26.16	25.42	25.82	9,718,214
11 May 23	25.74000 -0.44	26.94	25.50	26.09	10,641,779
10 May 23	26.18000 +0.09	26.41	25.86	26.11	6,229,124
09 May 23	26.09000 -0.73	26.96	25.91	26.75	12,855,726
08 May 23	26.82000 -0.36	27.45	26.50	27.18	8,495,794
05 May 23	27.18000 -0.62	27.81	26.85	27.71	9,881,134
04 May 23	27.80000 +0.82	28.28	26.63	26.66	17,540,116
28 Apr 23	26.98000 -0.53	28.45	25.60	28.15	29,693,540
27 Apr 23	27.51000 +0.72	27.80	26.97	27.00	12,964,538
26 Apr 23	26.79000 +0.14	27.12	26.49	26.65	10,249,912
25 Apr 23	26.65000 -0.33	27.03	26.08	27.00	8,459,121
24 Apr 23	26.98000 -0.02	27.74	26.73	27.00	10,268,010
21 Apr 23	27.00000 -0.17	27.65	26.83	27.19	7,904,739
20 Apr 23	27.17000 -0.23	27.74	26.90	27.41	10,312,352
19 Apr 23	27.40000 -0.27	28.08	27.15	27.76	11,118,571
18 Apr 23	27.67000 -1.16	28.92	27.62	28.77	15,757,209
17 Apr 23	28.83000 +1.06	28.83	27.53	27.75	14,736,868
14 Apr 23	27.77000 +0.33	28.10	27.50	27.50	14,076,758
13 Apr 23	27.44000 +0.47	27.59	26.71	27.04	11,303,348
12 Apr 23	26.97000 -0.47	27.64	26.80	27.63	9,920,184
11 Apr 23	27.44000 -0.37	27.94	27.22	27.59	9,756,744
10 Apr 23	27.81000 +0.20	28.14	27.30	27.62	12,138,600
07 Apr 23	27.61000 +0.81	28.00	26.69	26.81	17,141,676
06 Apr 23	26.80000 +0.28	27.21	26.15	26.52	10,739,854
04 Apr 23	26.52000 +0.27	26.85	26.12	26.25	8,081,536
03 Apr 23	26.25000 -0.53	26.79	25.97	26.77	10,959,647
31 Mar 23	26.78000 +0.85	26.99	25.93	25.93	15,543,038
30 Mar 23	25.93000 +0.72	25.97	25.07	25.23	12,393,453
29 Mar 23	25.21000 +0.00	25.60	24.98	25.24	9,370,209
28 Mar 23	25.21000 +0.73	25.60	24.38	24.45	15,823,524
27 Mar 23	24.48000 -0.30	24.83	23.57	24.55	21,102,718
24 Mar 23	24.78000 -1.17	26.31	24.64	26.05	21,681,924
23 Mar 23	25.95000 +0.13	26.38	25.72	25.92	10,045,968
22 Mar 23	25.82000 +0.17	26.34	25.58	25.63	8,630,196
21 Mar 23	25.65000 +0.10	26.21	25.45	25.51	8,001,151
20 Mar 23	25.55000 -0.42	25.85	24.74	25.85	18,871,956
17 Mar 23	25.97000 -0.86	26.95	25.69	26.74	15,942,070
16 Mar 23	26.83000 +0.13	27.31	26.51	26.70	12,549,586
15 Mar 23	26.70000 +0.27	27.20	26.51	26.57	10,103,546
14 Mar 23	26.43000 +0.06	27.12	26.30	26.37	14,840,525
13 Mar 23	26.37000 +0.65	26.67	25.31	25.53	16,807,088
10 Mar 23	25.72000 +0.01	26.21	25.12	25.52	9,855,588
09 Mar 23	25.71000 +0.02	25.93	25.25	25.88	9,566,954
08 Mar 23	25.69000 -0.64	26.29	25.50	26.13	11,115,669
07 Mar 23	26.33000 -0.24	26.80	26.30	26.53	12,460,069
06 Mar 23	26.57000 +0.76	26.74	25.58	25.79	20,823,798
03 Mar 23	25.81000 -0.06	26.18	25.70	25.87	8,275,233
02 Mar 23	25.87000 -0.62	26.47	25.70	26.47	14,161,488
01 Mar 23	26.49000 -0.19	26.95	26.10	26.88	14,737,458
28 Feb 23	26.68000 +1.10	27.20	25.62	25.66	25,919,968
27 Feb 23	25.58000 -0.14	26.34	25.21	25.97	15,499,456
24 Feb 23	25.72000 +0.37	26.20	25.40	25.40	20,274,364
23 Feb 23	25.35000 -0.05	25.68	25.13	25.47	8,387,025
22 Feb 23	25.40000 -0.31	26.45	25.35	25.54	22,888,932
21 Feb 23	25.71000 +0.97	25.80	24.73	24.74	26,360,032
20 Feb 23	24.74000 +0.16	24.91	24.22	24.47	18,650,008
17 Feb 23	24.58000 +0.06	24.86	24.11	24.41	19,975,516
16 Feb 23	24.52000 -0.56	25.48	24.25	25.17	28,818,306
15 Feb 23	25.08000 -0.62	25.80	24.45	25.68	36,604,124
14 Feb 23	25.70000 -0.03	26.12	25.58	25.82	19,159,844
13 Feb 23	25.73000 +0.35	25.87	25.18	25.39	25,108,604
10 Feb 23	25.38000 -0.21	25.74	25.18	25.33	23,633,044
09 Feb 23	25.59000 -0.71	26.26	25.40	26.21	25,027,312
08 Feb 23	26.30000 +0.23	26.75	26.01	26.24	12,622,540
07 Feb 23	26.07000 -0.10	26.68	25.85	26.49	8,283,842
06 Feb 23	26.17000 -0.47	26.89	25.95	26.33	12,041,156
03 Feb 23	26.64000 -0.21	26.80	25.91	26.68	13,369,057
02 Feb 23	26.85000 +0.25	27.70	26.33	26.65	17,191,108
01 Feb 23	26.60000 +0.03	26.69	26.13	26.64	16,726,685
31 Jan 23	26.57000 -0.77	27.33	26.30	27.33	20,619,948
30 Jan 23	27.34000 -0.11	28.41	27.26	27.50	16,144,718
20 Jan 23	27.45000 +0.03	28.53	27.12	27.40	14,242,296
19 Jan 23	27.42000 +0.83	27.90	25.87	26.33	16,668,050
18 Jan 23	26.59000 +0.71	26.75	25.60	25.79	13,449,346
17 Jan 23	25.88000 -0.64	26.70	25.80	26.40	13,227,571
16 Jan 23	26.52000 +0.28	27.65	26.10	26.30	23,474,332
13 Jan 23	26.24000 +0.82	26.27	25.22	25.59	14,396,373
12 Jan 23	25.42000 -0.10	26.07	25.25	25.35	10,392,018
11 Jan 23	25.52000 +0.07	25.80	25.18	25.45	13,277,906
10 Jan 23	25.45000 +0.85	25.98	24.16	24.30	20,001,752
09 Jan 23	24.60000 +0.62	24.80	23.78	23.93	15,104,440
06 Jan 23	23.98000 -0.81	24.74	23.75	24.74	27,125,688
05 Jan 23	24.79000 -0.52	25.35	24.60	25.33	19,594,840
04 Jan 23	25.31000 +0.21	26.00	24.76	24.91	23,206,948
03 Jan 23	25.10000 +1.21	25.25	23.64	23.86	25,408,052
30 Dec 22	23.89000 -0.53	24.35	23.65	24.20	14,427,561
29 Dec 22	24.42000 +0.98	24.50	23.06	23.25	31,321,480
28 Dec 22	23.44000 +0.87	23.64	22.32	22.42	20,708,236
27 Dec 22	22.57000 -0.22	22.90	21.90	22.68	15,751,080
26 Dec 22	22.79000 -0.22	23.48	22.62	23.01	17,588,582
23 Dec 22	23.01000 +0.95	23.60	21.38	21.75	33,301,440
22 Dec 22	22.06000 +0.33	22.67	21.53	21.78	18,161,956
21 Dec 22	21.73000 -0.09	22.14	21.50	21.85	11,674,088
20 Dec 22	21.82000 -0.54	22.23	21.02	22.15	29,266,020
19 Dec 22	22.36000 -1.04	23.92	22.22	23.75	24,455,132
16 Dec 22	23.40000 +0.71	23.86	22.73	22.74	21,542,020
15 Dec 22	22.69000 -0.11	23.15	22.53	22.73	10,017,997
14 Dec 22	22.80000 -0.40	23.09	22.38	22.80	19,691,344
13 Dec 22	23.20000 -0.64	23.88	22.92	23.84	19,858,638
12 Dec 22	23.84000 +0.65	24.19	22.82	23.00	34,355,544
09 Dec 22	23.19000 -0.45	23.44	22.77	23.17	30,594,368
08 Dec 22	23.64000 +0.35	24.25	22.26	22.60	53,286,184
07 Dec 22	23.29000 +1.24	23.99	21.61	22.50	52,871,844
06 Dec 22	22.05000 -0.24	22.46	21.58	22.31	27,142,118
05 Dec 22	22.29000 -0.73	23.45	21.95	23.00	31,367,470
02 Dec 22	23.02000 -0.07	23.25	22.61	23.11	15,573,264
01 Dec 22	23.09000 +0.64	23.58	22.21	22.40	32,393,270
30 Nov 22	22.45000 +0.57	22.56	21.64	21.88	31,432,924
29 Nov 22	21.88000 +0.98	22.03	20.78	20.90	29,804,232
28 Nov 22	20.90000 -0.06	21.27	20.50	20.57	16,589,513
25 Nov 22	20.96000 -0.12	21.40	20.48	20.96	15,036,326
24 Nov 22	21.08000 +0.14	21.42	20.89	20.99	19,192,552
23 Nov 22	20.94000 -0.44	21.56	20.40	21.38	27,857,282
22 Nov 22	21.38000 -0.23	22.69	21.24	21.51	32,816,172
21 Nov 22	21.61000 -0.43	21.95	21.10	21.82	31,221,044
18 Nov 22	22.04000 +0.28	22.38	21.59	21.69	35,334,012
17 Nov 22	21.76000 +0.17	21.87	21.20	21.53	24,417,840
16 Nov 22	21.59000 +0.56	22.42	20.89	20.96	40,833,760
15 Nov 22	21.03000 +0.13	21.54	20.50	21.20	28,360,762
14 Nov 22	20.90000 +0.95	21.27	19.88	20.00	46,372,304
11 Nov 22	19.95000 +0.43	21.38	19.75	19.86	55,073,216
10 Nov 22	19.52000 -0.66	20.09	19.52	19.99	28,058,468
09 Nov 22	20.18000 +0.78	20.35	19.18	19.39	39,291,632
08 Nov 22	19.40000 -0.19	19.58	18.98	19.50	19,012,844
07 Nov 22	19.59000 +0.10	19.70	19.19	19.40	25,031,122
04 Nov 22	19.49000 +0.25	19.80	19.11	19.20	26,549,636
03 Nov 22	19.24000 -0.04	19.40	18.59	19.00	38,152,944
02 Nov 22	19.28000 -0.77	20.19	19.13	19.80	52,097,200
01 Nov 22	20.05000 +0.02	20.49	19.30	20.03	28,751,252
31 Oct 22	20.03000 +0.15	20.35	19.50	19.68	22,576,784
28 Oct 22	19.88000 -1.02	21.38	19.70	20.60	34,262,272
27 Oct 22	20.90000 -0.14	21.07	20.49	20.96	21,779,584
26 Oct 22	21.04000 +1.38	21.21	19.66	19.66	40,652,600
25 Oct 22	19.66000 -0.82	20.60	19.32	20.34	37,149,020
24 Oct 22	20.48000 -0.82	21.91	20.28	21.48	32,820,412
21 Oct 22	21.30000 +0.75	21.36	20.30	20.56	34,585,600
20 Oct 22	20.55000 +0.28	21.45	19.95	20.00	49,226,456
19 Oct 22	20.27000 -0.56	20.83	19.94	20.64	33,718,516
18 Oct 22	20.83000 +1.37	21.21	19.28	19.60	69,017,712
17 Oct 22	19.46000 -0.21	20.44	19.28	19.90	47,688,592
14 Oct 22	19.67000 +1.79	19.67	17.91	18.01	88,770,120
13 Oct 22	17.88000 +0.69	18.11	17.01	17.13	29,655,884
12 Oct 22	17.19000 +0.32	17.32	16.45	16.66	20,328,472
11 Oct 22	16.87000 -0.13	17.13	16.50	16.96	20,176,606
10 Oct 22	17.00000 -0.53	18.10	16.93	17.78	26,401,448
30 Sep 22	17.53000 -0.22	18.10	17.50	17.68	23,087,566
29 Sep 22	17.75000 +0.55	18.48	17.30	17.30	35,968,660
28 Sep 22	17.20000 +0.08	17.60	16.91	16.92	41,705,928
27 Sep 22	17.12000 +0.77	17.16	16.20	16.32	37,922,256
26 Sep 22	16.35000 +0.02	16.47	15.94	16.19	23,626,432
23 Sep 22	16.33000 +0.11	16.50	15.92	16.25	18,439,980
22 Sep 22	16.22000 -0.25	16.49	16.18	16.41	13,655,108
21 Sep 22	16.47000 -0.17	16.62	16.30	16.60	14,392,906
20 Sep 22	16.64000 +0.01	16.87	16.52	16.75	14,944,818
19 Sep 22	16.63000 -0.24	16.98	16.40	16.96	23,198,126
16 Sep 22	16.87000 -0.46	17.54	16.83	17.33	19,237,232
15 Sep 22	17.33000 -0.39	17.91	17.18	17.77	22,774,288
14 Sep 22	17.72000 -0.05	17.88	17.23	17.50	27,694,770
13 Sep 22	17.77000 -0.56	18.42	17.70	18.38	25,503,004
09 Sep 22	18.33000 +0.50	18.42	17.85	17.85	24,772,304
08 Sep 22	17.83000 -0.37	18.28	17.68	18.11	29,776,696
07 Sep 22	18.20000 -0.64	18.79	18.19	18.76	25,139,788
06 Sep 22	18.84000 +0.58	18.95	18.22	18.40	26,188,064
05 Sep 22	18.26000 -0.37	18.64	18.07	18.56	21,993,948
02 Sep 22	18.63000 +0.01	18.98	18.57	18.67	19,267,902
01 Sep 22	18.62000 -0.03	18.98	18.45	18.61	20,793,644
31 Aug 22	18.65000 -0.36	19.26	18.40	18.99	26,722,278
30 Aug 22	19.01000 +0.04	19.52	18.61	19.01	25,845,374
29 Aug 22	18.97000 -0.94	19.81	18.70	19.60	46,205,448
26 Aug 22	19.91000 -0.91	21.06	19.70	20.66	40,297,100
25 Aug 22	20.82000 +0.65	21.08	20.00	20.23	29,787,720
24 Aug 22	20.17000 -0.28	20.75	19.91	20.66	23,123,624
23 Aug 22	20.45000 -0.77	21.28	20.38	21.22	25,063,236
22 Aug 22	21.22000 +0.81	21.50	20.08	20.19	33,975,544
19 Aug 22	20.41000 -0.97	21.44	20.28	21.27	38,625,040
18 Aug 22	21.38000 +0.07	21.66	20.83	21.14	26,088,956
17 Aug 22	21.31000 +0.53	21.42	20.75	20.88	28,702,992
16 Aug 22	20.78000 -0.25	21.26	20.53	20.90	31,844,204
15 Aug 22	21.03000 -0.31	21.67	20.88	21.34	31,671,800
12 Aug 22	21.34000 -0.07	22.44	21.20	21.21	42,223,608
11 Aug 22	21.41000 +1.02	22.00	20.02	20.43	45,495,416
10 Aug 22	20.39000 +0.02	20.66	19.99	20.21	26,934,932
09 Aug 22	20.37000 +0.09	20.67	19.77	20.21	33,954,360
08 Aug 22	20.28000 +0.08	20.92	20.02	20.30	52,526,504
05 Aug 22	20.20000 +1.44	20.40	18.78	18.78	58,391,624
04 Aug 22	18.76000 +0.03	19.41	18.51	19.00	49,547,288
03 Aug 22	18.73000 +1.08	19.15	17.65	17.65	64,432,012
02 Aug 22	17.65000 -0.65	18.30	17.55	18.19	33,775,412
01 Aug 22	18.30000 +0.73	18.46	17.42	17.42	42,295,036
29 Jul 22	17.57000 -0.50	18.06	17.48	18.04	33,244,944
28 Jul 22	18.07000 -0.09	18.28	17.73	18.19	28,195,050
27 Jul 22	18.16000 -0.14	18.56	18.10	18.35	28,238,354
26 Jul 22	18.30000 +0.24	18.39	17.91	18.10	33,715,244
25 Jul 22	18.06000 -0.59	18.81	18.00	18.50	34,862,472
22 Jul 22	18.65000 -0.67	19.30	18.50	19.09	50,848,632
21 Jul 22	19.32000 +0.03	20.13	18.85	19.00	77,199,872
20 Jul 22	19.29000 +1.19	19.48	17.88	18.00	117,452,704
19 Jul 22	18.10000 +1.14	18.18	16.87	16.93	105,724,384
18 Jul 22	16.96000 -0.75	17.95	16.46	17.90	114,130,240
15 Jul 22	17.71000 +1.61	17.71	16.00	16.10	107,211,480
14 Jul 22	16.10000 +0.50	16.77	16.02	16.30	52,992,640
13 Jul 22	15.60000 -0.22	15.87	15.50	15.79	21,041,492
12 Jul 22	15.82000 -0.50	16.28	15.71	16.25	30,133,048
11 Jul 22	16.32000 +0.02	16.54	16.07	16.34	28,309,552
08 Jul 22	16.30000 -0.05	16.58	16.20	16.40	24,549,544
07 Jul 22	16.35000 -0.43	16.77	16.33	16.70	31,482,506
06 Jul 22	16.78000 -0.44	17.32	16.60	17.22	38,142,992
05 Jul 22	17.22000 +0.24	17.58	16.93	17.05	54,264,484
04 Jul 22	16.98000 +1.08	17.17	15.80	15.90	64,618,036
01 Jul 22	15.90000 -0.10	16.20	15.78	16.10	25,924,776
30 Jun 22	16.00000 +0.09	16.26	15.92	15.97	30,805,742
29 Jun 22	15.91000 -0.22	16.55	15.88	16.20	35,693,300
28 Jun 22	16.13000 +0.11	16.16	15.69	15.99	28,141,836
27 Jun 22	16.02000 -0.25	16.88	15.91	16.26	45,051,976
24 Jun 22	16.27000 +0.03	16.66	16.15	16.27	32,584,928
23 Jun 22	16.24000 -0.26	16.53	15.88	16.46	37,835,732
22 Jun 22	16.50000 -0.79	17.20	16.44	17.13	54,924,440
21 Jun 22	17.29000 -0.04	17.67	17.14	17.34	38,538,208
20 Jun 22	17.33000 +0.78	17.45	16.56	16.65	48,701,648
17 Jun 22	16.55000 +0.34	16.64	15.85	16.00	29,445,740
16 Jun 22	16.21000 +0.01	16.38	16.11	16.17	19,223,376
15 Jun 22	16.20000 +0.28	16.55	15.80	15.80	34,311,728
14 Jun 22	15.92000 -0.23	15.96	15.30	15.87	30,879,012
13 Jun 22	16.15000 +0.59	16.17	15.27	15.36	42,650,312
10 Jun 22	15.56000 +0.37	15.60	15.00	15.18	62,240,800
09 Jun 22	15.19000 -1.29	16.59	14.84	16.30	71,591,712
08 Jun 22	16.48000 -0.10	16.69	16.30	16.50	21,210,482
07 Jun 22	16.58000 +0.15	16.76	16.33	16.42	25,417,466
06 Jun 22	16.43000 +0.27	16.62	15.92	16.18	29,805,864
02 Jun 22	16.16000 -0.32	16.55	16.10	16.38	21,421,392
01 Jun 22	16.48000 -0.24	16.75	16.41	16.62	19,273,780
31 May 22	16.72000 -0.34	17.04	16.60	16.80	26,685,296
30 May 22	17.06000 +0.14	17.16	16.22	16.93	30,618,348
27 May 22	16.92000 +0.56	17.09	16.26	16.30	32,703,878
26 May 22	16.36000 -0.13	16.68	15.95	16.50	25,418,796
25 May 22	16.49000 -0.09	16.65	16.20	16.46	23,425,792
24 May 22	16.58000 -1.24	17.40	16.55	17.40	52,000,684
23 May 22	17.82000 +0.90	18.18	16.88	17.00	90,173,552
20 May 22	16.92000 +0.90	17.08	16.05	16.06	39,379,796
19 May 22	16.02000 -0.17	16.05	15.76	15.85	15,838,946
18 May 22	16.19000 -0.01	16.50	16.10	16.20	16,644,090
17 May 22	16.20000 -0.09	16.42	15.80	16.35	19,803,714
16 May 22	16.29000 -0.56	17.20	16.14	16.81	29,883,890
13 May 22	16.85000 -0.36	17.32	16.56	17.10	30,811,162
12 May 22	17.21000 -0.08	17.98	16.86	17.36	43,776,924
11 May 22	17.29000 +0.55	17.55	16.65	16.75	48,606,304
10 May 22	16.74000 +0.29	16.87	16.02	16.24	34,332,116
09 May 22	16.45000 -0.09	16.67	16.12	16.40	31,538,468
06 May 22	16.54000 -0.04	17.15	16.07	16.07	49,797,784
05 May 22	16.58000 +0.96	16.96	15.48	15.62	61,012,376
29 Apr 22	15.62000 +1.42	15.62	14.12	14.19	53,951,728
28 Apr 22	14.20000 -0.01	14.60	13.68	13.82	58,188,360
27 Apr 22	14.21000 +0.53	14.21	13.15	13.66	21,361,040
26 Apr 22	13.68000 -0.09	14.17	13.61	13.83	19,236,714
25 Apr 22	13.77000 -0.58	14.61	13.77	14.21	25,351,608
22 Apr 22	14.35000 -0.05	14.55	14.08	14.39	11,866,757
21 Apr 22	14.40000 -0.36	14.95	14.32	14.73	16,671,940
20 Apr 22	14.76000 -0.18	15.08	14.71	15.00	11,024,169
19 Apr 22	14.94000 -0.33	15.35	14.90	15.34	11,871,064
18 Apr 22	15.27000 +0.57	15.35	14.66	14.83	15,852,191
15 Apr 22	14.70000 -0.02	15.03	14.38	14.66	14,936,292
14 Apr 22	14.72000 -0.01	14.90	14.54	14.75	16,808,124
13 Apr 22	14.73000 -0.52	15.19	14.71	15.04	22,096,076
12 Apr 22	15.25000 +0.83	15.33	14.31	14.35	28,328,992
11 Apr 22	14.42000 -1.21	15.42	14.30	15.20	48,008,564
08 Apr 22	15.63000 -0.49	16.17	15.42	16.06	23,549,868
07 Apr 22	16.12000 -0.82	16.90	16.12	16.72	24,370,140
06 Apr 22	16.94000 +0.81	17.42	16.41	16.50	44,202,920
01 Apr 22	16.13000 -1.12	16.85	15.70	16.85	46,960,696
31 Mar 22	17.25000 -0.01	17.66	17.05	17.10	17,284,320
30 Mar 22	17.26000 +0.60	17.33	16.44	16.87	17,694,856
29 Mar 22	16.66000 +0.01	16.92	16.59	16.65	7,257,000
28 Mar 22	16.65000 -0.22	16.91	16.33	16.75	15,098,237
25 Mar 22	16.87000 -0.36	17.36	16.83	17.12	11,935,933
24 Mar 22	17.23000 +0.16	17.33	16.74	17.00	13,463,896
23 Mar 22	17.07000 +0.01	17.20	16.87	17.01	8,095,052
22 Mar 22	17.06000 -0.23	17.30	16.81	17.11	12,517,558
21 Mar 22	17.29000 -0.05	17.55	17.02	17.34	9,375,441
18 Mar 22	17.34000 +0.07	17.44	16.97	17.28	10,597,264
17 Mar 22	17.27000 +0.72	17.78	16.70	16.89	24,531,616
16 Mar 22	16.55000 +0.37	16.70	15.60	16.45	16,885,400
15 Mar 22	16.18000 -1.09	17.34	16.14	17.11	16,833,988
14 Mar 22	17.27000 -0.19	18.18	17.19	17.48	22,601,340
11 Mar 22	17.46000 +0.11	17.66	16.61	17.10	21,124,884
10 Mar 22	17.35000 +1.08	17.52	16.53	16.54	30,532,512
09 Mar 22	16.27000 -0.42	16.89	15.65	16.70	23,264,670
08 Mar 22	16.69000 -0.72	17.50	16.60	17.50	19,689,668
07 Mar 22	17.41000 -0.66	18.04	17.35	18.04	22,235,502
04 Mar 22	18.07000 -0.36	18.72	18.02	18.39	19,509,658
03 Mar 22	18.43000 -0.11	19.05	18.42	18.58	17,392,510
02 Mar 22	18.54000 -0.23	18.67	18.43	18.66	11,450,037
01 Mar 22	18.77000 +0.11	18.81	18.53	18.60	10,088,283
28 Feb 22	18.66000 -0.28	19.05	18.55	18.99	14,876,808
25 Feb 22	18.94000 +0.08	19.18	18.78	18.88	8,647,541
24 Feb 22	18.86000 -0.34	19.34	18.63	19.16	12,015,219
23 Feb 22	19.20000 +0.71	19.36	18.50	18.50	15,072,002
22 Feb 22	18.49000 -0.70	19.09	18.41	19.09	17,977,814
21 Feb 22	19.19000 +0.15	19.37	18.96	19.05	8,063,899
18 Feb 22	19.04000 +0.05	19.08	18.90	19.00	5,901,803
17 Feb 22	18.99000 -0.39	19.42	18.95	19.37	9,624,026
16 Feb 22	19.38000 -0.07	19.58	19.30	19.50	7,051,346
15 Feb 22	19.45000 +0.40	19.55	18.95	19.15	10,504,310
14 Feb 22	19.05000 +0.04	19.25	18.61	18.70	10,533,276
11 Feb 22	19.01000 -0.97	19.95	18.95	19.80	25,307,192
10 Feb 22	19.98000 -0.20	20.86	19.81	20.67	14,143,716
09 Feb 22	20.18000 +0.12	20.21	19.74	19.97	12,221,592
08 Feb 22	20.06000 +0.19	20.18	19.50	19.92	10,837,975
07 Feb 22	19.87000 +0.26	20.25	19.55	20.00	14,271,611
28 Jan 22	19.61000 -0.08	20.04	19.56	19.88	10,068,798
27 Jan 22	19.69000 -0.34	20.23	19.59	20.03	12,803,399
26 Jan 22	20.03000 -0.54	20.85	19.86	20.55	15,179,897
25 Jan 22	20.57000 -1.10	21.87	20.55	21.47	15,130,790
24 Jan 22	21.67000 -0.39	22.01	21.11	21.60	11,408,922
21 Jan 22	22.06000 -0.51	22.65	21.80	22.61	14,801,870
20 Jan 22	22.57000 -0.39	23.32	22.33	23.06	12,652,709
19 Jan 22	22.96000 -0.70	23.47	22.75	23.45	15,204,944
18 Jan 22	23.66000 +0.04	23.88	23.10	23.50	10,724,824
17 Jan 22	23.62000 +0.14	23.85	22.88	23.51	15,325,940
14 Jan 22	23.48000 -0.19	23.82	22.98	23.48	12,188,349
13 Jan 22	23.67000 -0.39	24.70	23.40	24.06	13,954,527
12 Jan 22	24.06000 +0.08	24.42	23.65	23.94	13,517,719
11 Jan 22	23.98000 -0.56	24.51	23.62	24.38	15,636,840
10 Jan 22	24.54000 +0.27	24.99	24.01	24.38	18,335,096
07 Jan 22	24.27000 -0.38	25.50	24.22	24.58	26,629,540
06 Jan 22	24.65000 +1.06	24.78	23.43	23.49	42,724,592
05 Jan 22	23.59000 +0.92	23.99	22.92	22.92	38,260,420
04 Jan 22	22.67000 +0.15	23.05	22.45	22.63	23,191,812
31 Dec 21	22.52000 +0.39	22.72	22.01	22.05	17,201,066
30 Dec 21	22.13000 -0.37	22.50	22.11	22.50	14,126,943
29 Dec 21	22.50000 +0.43	22.66	21.86	21.95	22,505,628
28 Dec 21	22.07000 +0.07	22.22	21.60	22.08	19,136,880
27 Dec 21	22.00000 +0.80	22.55	20.90	21.23	28,320,200
24 Dec 21	21.20000 +0.25	21.28	20.75	20.90	10,737,481
23 Dec 21	20.95000 -0.22	21.10	20.74	21.03	9,933,150
22 Dec 21	21.17000 +0.12	21.19	20.70	21.10	12,756,568
21 Dec 21	21.05000 +0.58	21.12	20.45	20.48	16,537,280
20 Dec 21	20.47000 +0.32	20.63	20.07	20.15	14,363,566
17 Dec 21	20.15000 +0.00	20.26	20.00	20.15	8,619,126
16 Dec 21	20.15000 -0.32	20.58	19.98	20.41	15,581,389
15 Dec 21	20.47000 -0.14	20.70	20.42	20.61	9,489,947
14 Dec 21	20.61000 +0.02	20.74	20.46	20.55	7,690,523
13 Dec 21	20.59000 -0.17	20.91	20.52	20.74	11,201,742
10 Dec 21	20.76000 -0.18	21.30	20.62	20.90	12,159,498
09 Dec 21	20.94000 +0.36	21.18	20.47	20.58	13,690,199
08 Dec 21	20.58000 +0.24	20.65	20.32	20.35	13,460,357
07 Dec 21	20.34000 +0.20	20.40	20.15	20.16	10,996,894
06 Dec 21	20.14000 -0.23	20.40	20.08	20.34	7,319,857
03 Dec 21	20.37000 -0.05	20.50	20.22	20.33	10,037,298
02 Dec 21	20.42000 -0.56	20.97	20.32	20.90	15,977,352
01 Dec 21	20.98000 -0.27	21.34	20.79	21.34	10,284,127
30 Nov 21	21.25000 +0.14	21.42	20.98	21.00	14,724,700
29 Nov 21	21.11000 +0.03	21.36	20.55	21.19	19,293,668
26 Nov 21	21.08000 -0.36	21.55	20.80	21.45	18,683,600
25 Nov 21	21.44000 +0.09	21.55	21.15	21.35	11,407,745
24 Nov 21	21.35000 +0.06	21.46	21.03	21.20	13,276,023
23 Nov 21	21.29000 -1.02	22.30	21.00	22.19	31,808,406
22 Nov 21	22.31000 +0.55	23.13	22.24	22.50	33,502,800
19 Nov 21	21.76000 +0.11	21.96	21.45	21.52	9,146,812
18 Nov 21	21.65000 -0.61	22.39	21.57	22.22	12,707,120
17 Nov 21	22.26000 +0.08	22.37	21.97	22.18	9,633,181
16 Nov 21	22.18000 -0.38	22.74	22.08	22.48	14,314,820
15 Nov 21	22.56000 +0.01	22.80	22.22	22.26	10,259,575
12 Nov 21	22.55000 +0.17	22.74	22.12	22.33	10,821,293
11 Nov 21	22.38000 -0.61	23.05	22.33	22.66	15,291,757
10 Nov 21	22.99000 +1.05	23.18	21.80	21.89	30,836,740
09 Nov 21	21.94000 -0.01	22.32	21.60	21.80	10,505,728
08 Nov 21	21.95000 -0.63	22.47	21.85	22.36	11,784,304
05 Nov 21	22.58000 +0.38	22.95	22.01	22.08	15,908,334
04 Nov 21	22.20000 +0.12	22.33	21.92	22.01	14,115,044
03 Nov 21	22.08000 +0.58	22.29	21.31	21.46	17,481,456
02 Nov 21	21.50000 -0.50	22.20	21.30	21.99	17,336,340
01 Nov 21	22.00000 +0.92	22.20	20.79	21.11	22,661,212
29 Oct 21	21.08000 +0.83	21.21	19.90	20.23	17,251,452
28 Oct 21	20.25000 -0.16	20.37	19.86	20.37	10,671,130
27 Oct 21	20.41000 -0.50	21.30	20.30	20.80	9,994,588
26 Oct 21	20.91000 -0.20	21.54	20.78	21.07	14,202,987
25 Oct 21	21.11000 -0.41	21.50	20.95	21.36	14,941,540
22 Oct 21	21.52000 +1.15	21.68	20.35	20.37	23,626,948
21 Oct 21	20.37000 -0.21	20.79	20.28	20.74	10,394,942
20 Oct 21	20.58000 -0.20	20.96	20.00	20.96	13,020,680
19 Oct 21	20.78000 +0.85	21.08	19.88	20.07	20,503,216
18 Oct 21	19.93000 -1.19	21.00	19.70	21.00	20,831,500
15 Oct 21	21.12000 +0.86	21.38	20.16	20.50	21,023,964
14 Oct 21	20.26000 -0.84	21.29	20.19	21.10	20,013,686
13 Oct 21	21.10000 -0.40	21.50	20.75	21.40	12,029,507
12 Oct 21	21.50000 +0.44	21.58	20.66	21.05	16,049,412
11 Oct 21	21.06000 +0.29	21.95	20.78	20.86	19,572,128
08 Oct 21	20.77000 +0.61	20.84	19.90	20.15	15,220,548
30 Sep 21	20.16000 +0.29	20.33	19.75	19.93	12,557,445
29 Sep 21	19.87000 -0.16	20.23	19.62	19.80	10,918,490
28 Sep 21	20.03000 +0.01	20.46	19.74	20.20	14,856,604
27 Sep 21	20.02000 +0.16	20.26	19.72	19.86	16,351,666
24 Sep 21	19.86000 +0.00	20.40	19.80	19.96	16,336,323
23 Sep 21	19.86000 +0.75	20.20	19.02	19.10	27,678,972
22 Sep 21	19.11000 -0.44	19.16	18.58	18.63	23,510,672
17 Sep 21	19.55000 -0.20	19.99	19.12	19.82	23,736,316
16 Sep 21	19.75000 -0.55	20.45	19.75	20.17	19,192,240
15 Sep 21	20.30000 -0.54	21.00	20.10	21.00	18,145,072
14 Sep 21	20.84000 -0.46	21.85	20.75	21.39	20,774,476
13 Sep 21	21.30000 -0.60	22.16	21.16	21.99	14,323,025
10 Sep 21	21.90000 -0.25	22.50	21.81	22.05	15,143,671
09 Sep 21	22.15000 -0.29	22.63	21.93	22.46	13,339,737
08 Sep 21	22.44000 +0.00	22.65	22.16	22.45	11,589,769
07 Sep 21	22.44000 +0.00	22.66	22.15	22.53	11,781,684
06 Sep 21	22.44000 +0.04	22.98	22.33	22.38	13,950,783
03 Sep 21	22.40000 +0.30	22.60	21.68	22.10	9,484,219
02 Sep 21	22.10000 -0.14	22.45	21.91	22.25	10,885,807
01 Sep 21	22.24000 +0.62	22.54	21.16	21.50	14,004,988
31 Aug 21	21.62000 +0.20	21.67	20.82	21.40	13,367,674
30 Aug 21	21.42000 -0.48	22.20	21.10	22.20	19,477,460
27 Aug 21	21.90000 -0.46	22.78	21.67	22.71	15,196,763
26 Aug 21	22.36000 -0.73	23.09	22.18	23.03	16,426,595
25 Aug 21	23.09000 -0.09	23.29	22.88	23.18	5,603,003
24 Aug 21	23.18000 +0.30	23.36	22.70	22.84	8,211,637
23 Aug 21	22.88000 -0.52	23.40	22.70	23.40	13,730,255
20 Aug 21	23.40000 -1.18	24.31	22.93	24.30	17,772,716
19 Aug 21	24.58000 +0.85	25.62	24.38	24.41	20,794,500
18 Aug 21	23.73000 +0.26	23.80	23.10	23.40	9,019,649
17 Aug 21	23.47000 -0.05	23.97	23.17	23.40	9,174,623
16 Aug 21	23.52000 +0.00	23.86	23.20	23.60	6,555,754
13 Aug 21	23.52000 +0.57	24.00	23.02	23.02	9,307,439
12 Aug 21	22.95000 -0.84	23.89	22.90	23.68	13,137,688
11 Aug 21	23.79000 -0.37	24.59	23.66	23.77	13,758,456
10 Aug 21	24.16000 +0.76	24.26	22.82	23.66	17,445,964
09 Aug 21	23.40000 +0.34	23.67	22.62	22.95	12,329,463
06 Aug 21	23.06000 -0.47	23.36	22.50	23.36	13,986,472
05 Aug 21	23.53000 -0.55	24.43	23.45	24.00	12,036,338
04 Aug 21	24.08000 -0.64	24.67	23.90	24.67	12,423,258
03 Aug 21	24.72000 +1.19	25.10	23.30	23.32	18,809,980
02 Aug 21	23.53000 -0.14	23.65	22.50	23.47	15,968,435
30 Jul 21	23.67000 +1.02	24.10	22.10	22.65	18,059,080
29 Jul 21	22.65000 +0.02	23.30	22.40	23.00	18,299,716
28 Jul 21	22.63000 -0.26	23.00	21.82	22.81	17,071,586
27 Jul 21	22.89000 -1.11	24.15	22.60	23.98	17,339,792
26 Jul 21	24.00000 -1.83	25.50	23.81	25.50	20,952,568
23 Jul 21	25.83000 -0.23	26.09	25.27	26.06	10,957,904
22 Jul 21	26.06000 -0.21	26.48	25.90	26.31	13,774,851
21 Jul 21	26.27000 -0.28	26.70	26.03	26.58	12,396,857
20 Jul 21	26.55000 -0.35	27.39	26.32	27.27	11,210,032
19 Jul 21	26.90000 -1.01	27.88	26.67	27.75	16,839,040
16 Jul 21	27.91000 -0.72	28.90	27.81	28.59	18,123,564
15 Jul 21	28.63000 +0.43	29.13	27.90	28.19	27,418,868
14 Jul 21	28.20000 +2.04	28.61	25.37	25.49	48,455,808
13 Jul 21	26.16000 +2.38	26.16	25.10	25.10	26,639,968
12 Jul 21	23.78000 -0.57	24.55	23.58	24.49	23,338,576
09 Jul 21	24.35000 -0.31	24.86	24.06	24.75	9,412,816
08 Jul 21	24.66000 -1.00	25.77	24.65	25.77	11,995,919
07 Jul 21	25.66000 +0.13	25.99	25.25	25.50	8,355,386
06 Jul 21	25.53000 -0.20	26.08	24.67	26.00	13,274,442
05 Jul 21	25.73000 -0.54	26.69	25.34	26.28	12,699,490
02 Jul 21	26.27000 -1.59	27.85	26.21	27.83	14,128,909
01 Jul 21	27.86000 -0.41	28.50	27.80	28.07	8,040,083
30 Jun 21	28.27000 +0.57	28.38	27.51	27.70	10,772,328
29 Jun 21	27.70000 -0.32	28.26	27.66	28.10	6,676,303
28 Jun 21	28.02000 +0.31	28.16	27.40	27.70	8,543,098
25 Jun 21	27.71000 +0.10	27.85	27.35	27.60	5,442,654
24 Jun 21	27.61000 +0.00	28.16	27.50	27.53	6,824,296
23 Jun 21	27.61000 -0.44	28.23	27.50	28.05	8,557,616
22 Jun 21	28.05000 +0.01	28.50	27.65	27.92	8,915,255
21 Jun 21	28.04000 +0.77	28.22	26.94	27.25	14,917,289
18 Jun 21	27.27000 +0.01	27.50	26.86	27.21	10,223,182
17 Jun 21	27.26000 +1.09	27.56	26.13	26.15	16,638,818
16 Jun 21	26.17000 -0.25	27.09	26.11	26.41	12,958,549
15 Jun 21	26.42000 -0.24	26.80	25.83	26.75	16,368,412
11 Jun 21	26.66000 -0.43	27.40	26.59	27.10	21,656,584
10 Jun 21	27.09000 +0.15	27.20	26.66	26.96	12,769,680
09 Jun 21	26.94000 -0.04	27.51	26.52	26.98	15,300,119
08 Jun 21	26.98000 +0.21	27.82	26.79	26.79	20,279,564
07 Jun 21	26.77000 -0.29	27.19	26.50	27.05	16,136,909
04 Jun 21	27.06000 +0.04	27.35	26.80	27.12	13,827,170
03 Jun 21	27.02000 -0.43	27.51	26.95	27.40	14,331,052
02 Jun 21	27.45000 -1.08	28.68	27.34	28.52	18,342,936
01 Jun 21	28.53000 +0.26	28.65	27.78	28.65	19,687,496
31 May 21	28.27000 +0.41	28.58	27.70	27.90	18,710,176
28 May 21	27.86000 -1.04	28.80	27.68	28.80	22,277,172
27 May 21	28.90000 -0.16	29.06	28.51	29.01	10,507,935
26 May 21	29.06000 -0.69	29.74	29.00	29.50	11,107,886
25 May 21	29.75000 +1.14	29.94	28.94	29.02	16,266,168
24 May 21	28.61000 +0.16	29.10	28.20	28.45	7,668,700
21 May 21	28.45000 -0.64	29.24	28.21	29.09	9,923,590
20 May 21	29.09000 -0.19	29.55	28.14	29.40	16,009,595
19 May 21	29.28000 -0.30	29.90	29.02	29.90	9,990,108
18 May 21	29.58000 -0.57	30.46	28.70	30.15	16,577,083
17 May 21	30.15000 +0.17	31.27	29.90	29.97	21,619,876
14 May 21	29.98000 +0.01	30.80	29.47	29.97	12,396,552
13 May 21	29.97000 +0.16	30.24	29.08	29.68	8,120,428
12 May 21	29.81000 -0.01	30.08	28.95	29.70	9,807,222
11 May 21	29.82000 -0.34	30.44	29.45	30.29	7,736,410
10 May 21	30.16000 -0.19	31.13	29.75	30.75	7,878,880
07 May 21	30.35000 -1.90	32.44	30.18	32.41	10,743,758
06 May 21	32.25000 -0.67	33.22	31.66	33.11	11,182,683
30 Apr 21	32.92000 +0.05	33.67	32.29	32.60	8,698,882
29 Apr 21	32.87000 +0.40	33.32	32.22	32.22	12,500,172
28 Apr 21	32.47000 -0.48	33.88	31.97	33.44	17,419,488
27 Apr 21	32.95000 +1.62	33.08	31.00	31.11	14,398,055
26 Apr 21	31.33000 -0.06	33.74	31.18	31.99	18,785,840
23 Apr 21	31.39000 -0.37	32.05	31.05	32.05	6,948,139
22 Apr 21	31.76000 +0.26	32.46	31.08	31.50	9,353,800
21 Apr 21	31.50000 +0.05	31.95	31.26	31.33	7,140,213
20 Apr 21	31.45000 -0.95	32.50	30.79	32.38	13,159,833
19 Apr 21	32.40000 -0.39	32.79	32.00	32.09	8,856,817
16 Apr 21	32.79000 -1.28	34.02	31.80	33.76	11,432,937
15 Apr 21	34.07000 +0.11	34.20	33.34	33.98	9,440,649
14 Apr 21	33.96000 +1.50	34.50	32.10	32.48	17,518,624
13 Apr 21	32.46000 +0.35	32.74	31.58	32.44	8,182,922
12 Apr 21	32.11000 +0.11	32.47	31.50	31.90	9,853,273
09 Apr 21	32.00000 +0.08	32.44	31.58	31.88	5,656,735
08 Apr 21	31.92000 +0.04	32.07	31.38	31.79	7,708,722
07 Apr 21	31.88000 -0.38	33.00	30.85	32.26	11,980,868
06 Apr 21	32.26000 +0.80	33.22	31.63	31.63	11,560,732
02 Apr 21	31.46000 -0.04	32.00	30.87	31.50	5,926,170
01 Apr 21	31.50000 +0.72	32.01	30.08	30.56	12,552,318
31 Mar 21	30.78000 -0.05	30.82	30.09	30.65	6,967,929
30 Mar 21	30.83000 +0.33	31.48	30.22	30.72	9,613,668
29 Mar 21	30.50000 -0.37	31.43	30.45	30.85	9,516,622
26 Mar 21	30.87000 -0.11	31.55	30.19	31.11	13,075,174
25 Mar 21	30.98000 -0.57	31.81	30.90	31.39	11,004,660
24 Mar 21	31.55000 -0.35	32.08	31.20	31.66	13,777,760
23 Mar 21	31.90000 +0.24	32.39	31.62	31.89	13,728,301
22 Mar 21	31.66000 +1.22	32.09	29.58	29.70	28,660,528
19 Mar 21	30.44000 +2.76	30.45	28.39	28.49	35,206,736
18 Mar 21	27.68000 +1.30	27.87	26.25	26.40	13,910,972
17 Mar 21	26.38000 -0.05	26.60	26.08	26.26	6,295,085
16 Mar 21	26.43000 +0.48	26.68	25.76	25.81	8,370,321
15 Mar 21	25.95000 -0.90	26.70	25.50	26.51	11,807,406
12 Mar 21	26.85000 +0.50	26.87	26.02	26.35	11,380,344
11 Mar 21	26.35000 +0.25	26.35	25.61	26.10	13,082,412
10 Mar 21	26.10000 +0.36	26.48	25.52	26.20	11,446,187
09 Mar 21	25.74000 -0.31	26.28	25.33	26.10	12,576,931
08 Mar 21	26.05000 -1.20	27.75	26.00	27.36	11,473,244
05 Mar 21	27.25000 -0.42	27.88	26.80	27.65	7,453,950
04 Mar 21	27.67000 -0.92	28.59	27.29	28.43	11,648,847
03 Mar 21	28.59000 -0.38	29.08	28.55	28.97	6,783,465
02 Mar 21	28.97000 -0.33	29.65	28.83	29.30	9,038,422
01 Mar 21	29.30000 -0.43	29.68	28.50	29.48	11,213,944
26 Feb 21	29.73000 +0.54	30.32	28.43	28.68	10,485,421
25 Feb 21	29.19000 +0.13	29.99	28.68	29.06	10,964,206
24 Feb 21	29.06000 -1.14	30.45	28.67	30.25	12,287,695
23 Feb 21	30.20000 +1.90	30.58	27.82	28.00	22,181,664
22 Feb 21	28.30000 -0.75	29.45	28.18	28.67	13,352,506
19 Feb 21	29.05000 -1.21	30.34	28.01	30.34	20,867,432
18 Feb 21	30.26000 +0.25	30.84	29.52	30.50	26,156,982
10 Feb 21	30.01000 +2.73	30.01	27.20	27.47	24,058,360
09 Feb 21	27.28000 +0.50	27.55	26.40	27.03	11,863,406
08 Feb 21	26.78000 +0.69	28.10	26.40	26.45	19,346,690
05 Feb 21	26.09000 -0.41	26.83	26.00	26.30	15,324,059
04 Feb 21	26.50000 -0.22	26.87	26.02	26.84	12,542,996
03 Feb 21	26.72000 -0.17	27.92	26.22	27.01	15,378,250
02 Feb 21	26.89000 -0.22	27.35	25.89	27.16	27,122,976
01 Feb 21	27.11000 -0.15	27.78	26.98	27.73	13,763,199
29 Jan 21	27.26000 -1.15	29.50	26.97	28.50	21,581,376
28 Jan 21	28.41000 -2.35	30.84	28.22	30.60	23,334,252
27 Jan 21	30.76000 -0.05	31.48	30.51	30.62	11,676,460
26 Jan 21	30.81000 -1.14	31.70	30.59	31.69	13,282,568
25 Jan 21	31.95000 +0.85	32.16	31.10	31.31	25,543,576
22 Jan 21	31.10000 -0.05	32.20	30.67	31.74	31,745,492
21 Jan 21	31.15000 +0.93	32.86	29.98	30.00	37,478,676
20 Jan 21	30.22000 +2.03	30.55	28.01	28.78	26,829,992
19 Jan 21	28.19000 -0.20	28.85	28.06	28.36	16,879,748
18 Jan 21	28.39000 -1.50	29.98	28.21	29.98	22,947,836
15 Jan 21	29.89000 +1.69	30.48	28.79	28.79	25,006,960
14 Jan 21	28.20000 +0.40	28.96	27.61	27.78	19,037,748
13 Jan 21	27.80000 -1.69	29.81	27.69	29.49	31,342,298
12 Jan 21	29.49000 -0.16	29.74	28.57	29.60	25,120,980
11 Jan 21	29.65000 -1.50	31.55	29.60	31.55	17,306,416
08 Jan 21	31.15000 +0.95	31.25	30.11	30.15	16,500,717
07 Jan 21	30.20000 -1.30	32.14	29.53	31.78	21,342,536
06 Jan 21	31.50000 +0.20	31.75	30.90	31.30	15,237,833
05 Jan 21	31.30000 -0.54	32.18	30.42	31.70	25,555,220
04 Jan 21	31.84000 -2.04	33.80	31.50	33.51	25,221,768
31 Dec 20	33.88000 +0.28	34.07	33.01	33.30	13,272,907
30 Dec 20	33.60000 +1.52	33.70	31.72	32.08	12,446,568
29 Dec 20	32.08000 +0.21	32.38	31.62	31.92	6,636,902
28 Dec 20	31.87000 +0.17	32.38	31.60	31.91	8,410,548
25 Dec 20	31.70000 +0.70	32.61	31.00	31.00	12,729,727
24 Dec 20	31.00000 -0.79	31.71	30.86	31.71	11,227,422
23 Dec 20	31.79000 -0.15	32.50	30.40	32.08	23,790,866
22 Dec 20	31.94000 -1.85	33.93	31.31	33.85	24,343,022
21 Dec 20	33.79000 +0.03	34.19	32.78	33.82	10,452,572
18 Dec 20	33.76000 -1.05	35.55	33.76	35.37	7,098,360
17 Dec 20	34.81000 +1.81	35.59	33.45	33.45	17,415,628
16 Dec 20	33.00000 -0.38	33.80	32.77	33.18	7,053,448
15 Dec 20	33.38000 +1.53	33.73	31.91	31.95	15,130,151
14 Dec 20	31.85000 -0.09	31.98	30.99	31.95	11,333,240
11 Dec 20	31.94000 -1.36	33.45	31.47	33.20	10,417,989
10 Dec 20	33.30000 +0.49	33.36	32.40	32.66	5,261,404
09 Dec 20	32.81000 -0.79	34.00	32.64	34.00	8,306,767
08 Dec 20	33.60000 -0.30	34.30	33.60	33.80	4,562,872
07 Dec 20	33.90000 +0.09	34.25	33.43	33.68	6,244,540
04 Dec 20	33.81000 +0.09	33.97	32.50	33.08	8,761,995
03 Dec 20	33.72000 -0.14	34.45	33.20	33.78	6,750,115
02 Dec 20	33.86000 +0.18	34.05	32.76	33.71	7,905,526
01 Dec 20	33.68000 +0.38	34.11	32.45	32.60	8,808,705
30 Nov 20	33.30000 +0.52	33.30	31.78	32.63	17,577,184
27 Nov 20	32.78000 +0.23	32.85	32.00	32.85	4,872,017
26 Nov 20	32.55000 +0.11	32.58	31.68	32.48	9,796,338
25 Nov 20	32.44000 -2.48	34.92	32.08	34.92	17,719,648
24 Nov 20	34.92000 -0.83	36.00	34.22	36.00	8,284,880
23 Nov 20	35.75000 -0.29	36.35	34.93	36.18	8,211,828
20 Nov 20	36.04000 +0.86	36.20	35.00	35.00	5,916,340
19 Nov 20	35.18000 +0.25	35.20	34.35	34.73	4,430,242
18 Nov 20	34.93000 +0.41	35.46	34.16	34.16	6,710,199
17 Nov 20	34.52000 -1.05	35.55	34.14	35.45	8,368,083
16 Nov 20	35.57000 +0.41	35.85	34.71	35.10	4,636,091
13 Nov 20	35.16000 +0.33	35.25	34.55	34.91	5,272,607
12 Nov 20	34.83000 -0.42	35.68	34.80	35.13	5,586,627
11 Nov 20	35.25000 -0.57	36.29	35.10	35.59	7,702,951
10 Nov 20	35.82000 +0.40	36.66	35.37	35.70	9,093,278
09 Nov 20	35.42000 -0.40	36.58	35.32	35.66	10,600,258
06 Nov 20	35.82000 +0.12	35.97	34.78	35.69	9,586,225
05 Nov 20	35.70000 +0.17	36.08	35.03	35.53	8,874,198
04 Nov 20	35.53000 +1.33	35.92	33.50	34.00	17,061,764
03 Nov 20	34.20000 -0.50	35.04	33.70	34.88	12,208,077
02 Nov 20	34.70000 +1.82	35.41	33.09	33.09	20,005,120
30 Oct 20	32.88000 +0.18	33.80	32.39	32.80	9,795,268
29 Oct 20	32.70000 +0.40	32.95	32.00	32.28	11,750,894
28 Oct 20	32.30000 -1.08	33.29	32.06	32.99	9,587,045
27 Oct 20	33.38000 +0.50	33.44	32.20	32.89	10,304,108
26 Oct 20	32.88000 +1.82	32.96	30.01	31.12	15,212,909
23 Oct 20	31.06000 -0.35	32.56	30.73	31.28	7,790,852
22 Oct 20	31.41000 -0.26	32.33	31.11	32.00	7,385,318
21 Oct 20	31.67000 -0.21	32.25	31.25	31.97	5,637,894
20 Oct 20	31.88000 +1.06	32.06	30.71	30.83	11,180,569
19 Oct 20	30.82000 -1.87	33.10	30.66	32.96	16,094,626
16 Oct 20	32.69000 -0.12	33.44	32.50	32.97	7,281,880
15 Oct 20	32.81000 -0.65	33.62	32.63	33.41	8,635,140
14 Oct 20	33.46000 -0.16	34.77	33.18	33.58	12,557,049
13 Oct 20	33.62000 +0.21	34.10	33.18	33.41	11,074,291
12 Oct 20	33.41000 +0.91	33.50	32.35	32.76	10,035,265
09 Oct 20	32.50000 +0.28	33.52	32.15	33.00	10,170,198
30 Sep 20	32.22000 +0.98	33.22	31.09	31.39	9,302,103
29 Sep 20	31.24000 +0.03	31.88	30.85	31.40	4,900,854
28 Sep 20	31.21000 -0.65	32.29	31.02	31.89	4,146,850
25 Sep 20	31.86000 -0.52	32.71	31.78	32.32	4,720,375
24 Sep 20	32.38000 -0.46	33.20	32.26	33.10	5,527,151
23 Sep 20	32.84000 +1.04	33.57	31.59	32.16	11,786,104
22 Sep 20	31.80000 -0.68	33.23	31.63	32.10	7,677,399
21 Sep 20	32.48000 +0.02	32.93	32.16	32.41	5,961,327
18 Sep 20	32.46000 +0.93	32.60	31.15	31.52	10,695,446
17 Sep 20	31.53000 -0.82	32.59	31.15	32.48	7,891,753
16 Sep 20	32.35000 -0.20	34.29	32.10	32.43	11,277,427
15 Sep 20	32.55000 +0.75	32.63	31.52	31.80	8,773,961
14 Sep 20	31.80000 -0.51	32.35	31.18	32.31	14,233,036
11 Sep 20	32.31000 +0.31	32.99	30.00	30.00	15,587,295
09 Sep 20	32.00000 -1.96	33.76	31.50	33.57	17,148,230
08 Sep 20	33.96000 -0.38	34.92	33.19	34.77	12,551,698
07 Sep 20	34.34000 -1.56	35.87	34.14	35.87	14,101,018
04 Sep 20	35.90000 -0.18	36.11	35.11	35.42	7,913,318
03 Sep 20	36.08000 -0.77	37.19	35.88	36.81	8,547,178
02 Sep 20	36.85000 -0.42	37.79	36.58	37.64	7,279,956
01 Sep 20	37.27000 -0.14	38.02	36.70	37.20	9,652,776
31 Aug 20	37.41000 +0.38	38.61	37.00	37.04	16,149,897
28 Aug 20	37.03000 +2.08	37.55	34.66	35.00	20,212,084
27 Aug 20	34.95000 -1.00	36.25	34.00	35.75	18,035,688
26 Aug 20	35.95000 -1.73	37.45	35.61	37.45	18,991,764
25 Aug 20	37.68000 -0.30	38.17	36.58	37.58	15,698,469
24 Aug 20	37.98000 -0.02	38.20	35.80	38.20	19,824,800
21 Aug 20	38.00000 +0.98	38.15	36.88	36.88	13,577,539
20 Aug 20	37.02000 +0.44	38.38	36.30	36.83	17,024,398
19 Aug 20	36.58000 -0.95	37.70	36.08	37.70	13,945,335
18 Aug 20	37.53000 +1.63	37.99	35.79	35.84	21,258,654
17 Aug 20	35.90000 -0.61	36.86	35.40	36.71	14,233,558
14 Aug 20	36.51000 +0.61	37.12	35.68	35.89	13,268,850
13 Aug 20	35.90000 -1.10	37.08	35.30	37.00	14,958,192
12 Aug 20	37.00000 -0.90	38.36	34.80	37.74	26,280,200
11 Aug 20	37.90000 +0.92	39.54	36.56	36.56	22,442,244
10 Aug 20	36.98000 +1.37	37.80	35.62	36.40	22,190,464
07 Aug 20	35.61000 -1.24	37.43	34.18	36.43	18,301,768
06 Aug 20	36.85000 +0.26	37.95	35.51	36.78	23,986,864
05 Aug 20	36.59000 +2.45	37.49	33.01	33.52	26,163,180
04 Aug 20	34.14000 +0.34	35.26	33.57	33.95	17,969,632
03 Aug 20	33.80000 +0.88	34.14	32.30	33.21	18,604,186
31 Jul 20	32.92000 +0.12	33.47	32.25	32.86	14,369,054
30 Jul 20	32.80000 -0.85	34.30	32.75	34.30	16,824,224
29 Jul 20	33.65000 +1.55	33.80	31.65	31.76	15,989,628
28 Jul 20	32.10000 +0.00	32.71	30.77	32.29	15,819,079
27 Jul 20	32.10000 +0.49	32.86	31.30	31.65	19,056,270
24 Jul 20	31.61000 -3.50	35.18	31.60	35.02	36,742,756
23 Jul 20	35.11000 +0.31	35.69	34.10	34.37	21,425,112
22 Jul 20	34.80000 +1.90	35.34	32.10	32.10	26,196,448
21 Jul 20	32.90000 +2.95	32.95	30.35	30.35	27,443,376
20 Jul 20	29.95000 -0.25	30.43	28.87	30.32	16,643,736
17 Jul 20	30.20000 +1.06	30.40	28.80	28.80	18,194,986
16 Jul 20	29.14000 -1.81	30.92	28.80	30.91	16,067,641
15 Jul 20	30.95000 +1.29	31.79	29.31	30.00	21,996,856
14 Jul 20	29.66000 -0.76	30.86	29.03	30.68	16,765,388
13 Jul 20	30.42000 +1.40	30.60	28.85	29.00	18,433,680
10 Jul 20	29.02000 -0.50	30.66	28.87	29.46	18,872,784
09 Jul 20	29.52000 +0.57	29.98	28.64	28.75	19,344,356
08 Jul 20	28.95000 +1.72	29.95	27.02	27.18	27,305,816
07 Jul 20	27.23000 +1.24	27.72	25.65	26.07	27,461,328
06 Jul 20	25.99000 +0.35	26.22	25.28	25.69	26,231,632
03 Jul 20	25.64000 -0.32	26.26	25.05	26.20	19,218,646
02 Jul 20	25.96000 -0.35	26.83	25.78	26.31	23,549,246
01 Jul 20	26.31000 -0.91	27.20	26.18	27.05	20,441,464
30 Jun 20	27.22000 +2.28	27.40	24.82	24.88	31,416,402
29 Jun 20	24.94000 +0.19	25.25	24.48	24.68	10,680,261
24 Jun 20	24.75000 -0.47	25.65	24.50	25.13	11,324,563
23 Jun 20	25.22000 +0.47	25.27	24.62	24.90	12,399,578
22 Jun 20	24.75000 -0.69	25.37	24.62	25.30	18,023,572
19 Jun 20	25.44000 +0.28	25.85	25.08	25.08	14,301,492
18 Jun 20	25.16000 -0.62	25.87	24.66	25.84	17,899,248
17 Jun 20	25.78000 +0.62	26.15	25.10	25.36	27,850,880
16 Jun 20	25.16000 +1.08	25.24	23.95	24.30	21,127,224
15 Jun 20	24.08000 -0.82	25.78	24.00	25.68	23,679,304
12 Jun 20	24.90000 +0.33	25.55	24.08	24.20	24,901,968
11 Jun 20	24.57000 -1.33	26.28	24.52	26.16	34,649,144
10 Jun 20	25.90000 +0.79	26.38	25.38	26.01	41,619,992
09 Jun 20	25.11000 +2.28	25.11	23.08	23.09	26,441,792
08 Jun 20	22.83000 -0.01	23.06	22.39	22.95	13,218,769
05 Jun 20	22.84000 +0.54	23.18	22.10	22.47	18,070,510
04 Jun 20	22.30000 -0.34	22.88	22.09	22.50	15,132,259
03 Jun 20	22.64000 -0.10	23.01	22.21	22.84	25,705,660
02 Jun 20	22.74000 -0.96	23.75	22.50	23.68	23,273,420
01 Jun 20	23.70000 +0.00	24.20	23.36	23.80	15,660,614
29 May 20	23.70000 +0.20	24.27	23.06	23.17	15,263,570
28 May 20	23.50000 +0.16	23.54	22.80	23.28	12,100,657
27 May 20	23.34000 -1.14	24.49	22.90	24.48	25,809,388
26 May 20	24.48000 +0.49	24.97	23.88	24.00	33,695,256
25 May 20	23.99000 +1.79	23.99	22.23	22.31	31,866,888
22 May 20	22.20000 -1.15	23.95	22.07	23.78	27,083,116
21 May 20	23.35000 +0.75	24.09	22.53	22.55	30,997,656
20 May 20	22.60000 +0.37	22.86	21.95	22.23	16,317,155
19 May 20	22.23000 -0.17	22.75	21.80	22.60	20,276,298
18 May 20	22.40000 +0.12	23.69	21.84	22.28	31,048,724
15 May 20	22.28000 -0.28	22.87	21.80	22.40	29,980,172
14 May 20	22.56000 -0.56	23.06	22.48	22.90	12,884,342
13 May 20	23.12000 +0.16	23.57	22.60	22.86	17,237,104
12 May 20	22.96000 -0.07	23.60	22.51	23.35	18,861,812
11 May 20	23.03000 +0.01	23.85	22.70	22.85	22,808,828
08 May 20	23.02000 -0.33	23.65	22.70	23.36	30,274,588
07 May 20	23.35000 +1.55	23.36	21.55	21.60	33,542,756
06 May 20	21.80000 +1.10	22.33	20.30	20.75	28,784,700
30 Apr 20	20.70000 -0.07	21.38	20.55	21.05	39,225,060
29 Apr 20	20.77000 -1.66	23.10	20.70	22.10	44,823,160
28 Apr 20	22.43000 +1.25	22.64	20.61	21.20	42,648,312
27 Apr 20	21.18000 +0.39	21.18	20.29	20.52	19,406,164
24 Apr 20	20.79000 +0.30	21.37	19.89	20.46	25,628,236
23 Apr 20	20.49000 -0.79	21.59	20.49	20.96	25,329,660
22 Apr 20	21.28000 +1.14	21.48	19.78	20.20	39,304,808
21 Apr 20	20.14000 -0.18	20.60	19.90	20.15	26,678,736
20 Apr 20	20.32000 +0.23	20.58	19.97	20.07	27,138,280
17 Apr 20	20.09000 -0.25	20.77	19.61	20.20	47,305,492
16 Apr 20	20.34000 -0.82	21.47	20.16	20.90	49,380,888
15 Apr 20	21.16000 -0.22	21.71	20.71	20.71	47,212,352
14 Apr 20	21.38000 +1.02	21.64	19.86	20.40	65,332,920
13 Apr 20	20.36000 +1.25	20.83	19.07	19.07	69,169,808
10 Apr 20	19.11000 -0.49	19.74	18.71	19.50	70,101,112
09 Apr 20	19.60000 +1.78	19.60	18.62	19.00	76,315,936
08 Apr 20	17.82000 +1.36	18.03	16.68	17.00	103,961,760
07 Apr 20	16.46000 +1.50	16.46	16.06	16.46	52,702,716
03 Apr 20	14.96000 +1.36	14.96	14.96	14.96	3,009,083
20 Mar 20	13.60000 +0.22	13.66	13.38	13.64	8,702,107
19 Mar 20	13.38000 +0.09	13.50	12.96	13.31	16,389,243
18 Mar 20	13.29000 +0.23	13.98	13.16	13.29	22,565,296
17 Mar 20	13.06000 -0.47	13.80	12.90	13.57	16,326,120
16 Mar 20	13.53000 -0.29	14.16	13.50	13.83	14,649,632
13 Mar 20	13.82000 -0.10	14.25	13.15	13.41	16,220,300
12 Mar 20	13.92000 -0.20	14.14	13.80	13.86	12,393,079
11 Mar 20	14.12000 -0.45	14.60	14.09	14.60	21,875,598
10 Mar 20	14.57000 +0.67	14.73	13.57	13.69	29,261,082
09 Mar 20	13.90000 -0.63	14.38	13.89	14.31	15,955,263
06 Mar 20	14.53000 +0.00	14.93	14.47	14.58	14,476,081
05 Mar 20	14.53000 +0.11	14.65	14.38	14.48	15,805,613
04 Mar 20	14.42000 -0.19	14.58	14.30	14.58	13,191,207
03 Mar 20	14.61000 +0.33	14.77	14.26	14.37	26,632,480
02 Mar 20	14.28000 +0.50	14.28	13.80	13.84	15,771,442
28 Feb 20	13.78000 -0.47	14.27	13.71	14.00	17,042,432
27 Feb 20	14.25000 +0.13	14.56	14.12	14.15	16,579,635
26 Feb 20	14.12000 -0.42	14.49	14.10	14.49	21,040,414
25 Feb 20	14.54000 -0.05	14.73	14.20	14.25	21,346,238
24 Feb 20	14.59000 +0.02	14.83	14.47	14.57	19,420,336
21 Feb 20	14.57000 +0.09	14.68	14.31	14.45	21,225,842
20 Feb 20	14.48000 +0.11	14.74	14.41	14.46	18,207,596
19 Feb 20	14.37000 -0.28	14.73	14.31	14.71	19,972,632
18 Feb 20	14.65000 -0.36	14.98	14.53	14.96	28,944,488
17 Feb 20	15.01000 +0.07	15.18	14.52	14.85	26,788,462
14 Feb 20	14.94000 -0.45	15.90	14.81	15.55	25,424,220
13 Feb 20	15.39000 +0.00	15.70	15.15	15.40	25,677,956
12 Feb 20	15.39000 -0.51	15.75	15.13	15.40	30,641,948
11 Feb 20	15.90000 +0.69	15.90	14.30	15.00	52,780,604
10 Feb 20	15.21000 -0.68	15.44	14.79	15.42	60,784,080
07 Feb 20	15.89000 -1.68	18.39	15.87	17.00	114,247,520
06 Feb 20	17.57000 +1.60	17.57	15.85	15.97	85,645,504
05 Feb 20	15.97000 +1.45	15.97	15.57	15.97	61,414,776
04 Feb 20	14.52000 +0.76	14.61	13.85	14.30	17,037,224
03 Feb 20	13.76000 -0.91	14.65	13.20	13.20	29,286,288
23 Jan 20	14.67000 -0.51	15.33	14.58	14.84	17,195,312
22 Jan 20	15.18000 -0.37	15.90	14.82	15.26	12,391,154
21 Jan 20	15.55000 +0.08	15.93	15.16	15.66	12,162,181
20 Jan 20	15.47000 +0.38	15.66	15.13	15.14	10,258,106
17 Jan 20	15.09000 -0.09	15.39	14.88	15.23	11,219,979
16 Jan 20	15.18000 +0.47	15.53	14.67	14.71	15,657,816
15 Jan 20	14.71000 -0.10	15.36	14.69	14.80	12,865,875
14 Jan 20	14.81000 -0.14	15.16	14.73	14.95	9,911,082
13 Jan 20	14.95000 +0.08	14.97	14.20	14.57	16,371,859
10 Jan 20	14.87000 -0.02	15.00	14.76	14.96	6,632,142
09 Jan 20	14.89000 +0.18	14.97	14.61	14.77	9,694,553
08 Jan 20	14.71000 -0.09	14.85	14.55	14.72	9,355,637
07 Jan 20	14.80000 +0.13	14.95	14.52	14.67	14,058,546
06 Jan 20	14.67000 +0.51	14.93	13.80	14.13	23,019,532
03 Jan 20	14.16000 +0.57	14.30	13.60	13.65	25,459,572
02 Jan 20	13.59000 +0.08	13.74	13.40	13.42	16,872,150
31 Dec 19	13.51000 +0.61	13.66	13.07	13.09	17,490,976
30 Dec 19	12.90000 +0.27	12.98	12.49	12.60	8,038,091
27 Dec 19	12.63000 +0.00	12.88	12.52	12.57	7,268,855
26 Dec 19	12.63000 +0.08	12.68	12.42	12.55	5,892,740
25 Dec 19	12.55000 -0.25	12.80	12.53	12.80	8,025,273
24 Dec 19	12.80000 -0.05	12.91	12.64	12.81	6,003,400
23 Dec 19	12.85000 -0.33	13.25	12.82	13.16	7,089,339
20 Dec 19	13.18000 +0.06	13.47	13.06	13.12	11,782,008
19 Dec 19	13.12000 +0.32	13.12	12.73	12.73	8,319,221
18 Dec 19	12.80000 -0.11	12.97	12.79	12.86	7,946,191
17 Dec 19	12.91000 +0.20	13.02	12.59	12.69	13,650,161
16 Dec 19	12.71000 +0.17	12.72	12.11	12.59	13,351,471
13 Dec 19	12.54000 +0.12	12.67	12.37	12.42	12,370,036
12 Dec 19	12.42000 +0.03	12.54	12.35	12.39	7,075,680
11 Dec 19	12.39000 -0.19	12.63	12.29	12.63	6,914,770
10 Dec 19	12.58000 +0.00	12.65	12.48	12.49	5,301,303
09 Dec 19	12.58000 -0.26	12.88	12.48	12.85	11,250,074
06 Dec 19	12.84000 -0.11	13.03	12.74	12.95	6,218,735
05 Dec 19	12.95000 +0.19	13.10	12.70	12.73	7,837,450
04 Dec 19	12.76000 +0.11	12.82	12.51	12.56	8,214,225
03 Dec 19	12.65000 -0.08	12.70	12.35	12.65	10,417,100
02 Dec 19	12.73000 -0.11	12.93	12.65	12.86	8,183,021
29 Nov 19	12.84000 -0.15	13.13	12.60	12.99	11,704,889
28 Nov 19	12.99000 -0.07	13.14	12.91	13.00	5,535,200
27 Nov 19	13.06000 +0.20	13.21	12.85	12.95	10,076,629
26 Nov 19	12.86000 -0.14	13.17	12.73	13.00	8,697,719
25 Nov 19	13.00000 -0.07	13.17	12.70	13.00	10,520,131
22 Nov 19	13.07000 -0.74	13.77	12.68	13.70	26,904,528
21 Nov 19	13.81000 -0.26	13.95	13.56	13.95	11,799,190
20 Nov 19	14.07000 +0.32	14.13	13.66	13.70	14,623,305
19 Nov 19	13.75000 +0.05	13.75	13.55	13.72	9,022,750
18 Nov 19	13.70000 -0.06	13.98	13.56	13.94	10,919,110
15 Nov 19	13.76000 +0.18	13.79	13.40	13.52	12,440,240
14 Nov 19	13.58000 +0.17	13.69	13.30	13.38	9,537,652
13 Nov 19	13.41000 +0.05	13.73	13.15	13.15	13,628,833
12 Nov 19	13.36000 +0.13	13.64	13.13	13.24	10,634,956
11 Nov 19	13.23000 -0.25	13.53	13.19	13.42	14,366,549
08 Nov 19	13.48000 -0.10	13.83	13.44	13.69	12,707,360
07 Nov 19	13.58000 +0.06	13.84	13.42	13.47	11,862,114
06 Nov 19	13.52000 +0.02	13.69	13.40	13.60	19,757,520
05 Nov 19	13.50000 +0.70	13.77	12.70	12.81	29,771,578
04 Nov 19	12.80000 +0.13	12.99	12.61	12.73	11,145,569
01 Nov 19	12.67000 +0.13	12.73	12.48	12.53	14,190,028
31 Oct 19	12.54000 +0.78	12.86	12.05	12.05	24,553,550
30 Oct 19	11.76000 -0.19	11.99	11.53	11.89	7,921,806
29 Oct 19	11.95000 +0.13	12.06	11.76	11.84	8,001,775
28 Oct 19	11.82000 -0.10	12.16	11.72	11.83	9,558,868
25 Oct 19	11.92000 -0.06	12.05	11.78	11.98	10,763,538
24 Oct 19	11.98000 -0.20	12.24	11.82	12.11	10,974,051
23 Oct 19	12.18000 -0.26	12.60	12.12	12.40	6,246,298
22 Oct 19	12.44000 +0.30	12.52	12.12	12.12	8,725,100
21 Oct 19	12.14000 -0.29	12.53	11.93	12.34	14,536,838
18 Oct 19	12.43000 -0.23	12.79	12.38	12.61	8,398,995
17 Oct 19	12.66000 -0.23	13.12	12.60	12.86	8,630,851
16 Oct 19	12.89000 +0.24	13.00	12.58	12.65	11,187,721
15 Oct 19	12.65000 -0.07	12.79	12.52	12.72	5,349,672
14 Oct 19	12.72000 -0.01	12.92	12.62	12.74	11,306,300
11 Oct 19	12.73000 +0.52	12.83	12.21	12.21	16,811,096
10 Oct 19	12.21000 -0.13	12.45	12.12	12.38	9,298,572
09 Oct 19	12.34000 +0.12	12.35	11.98	12.16	8,441,526
08 Oct 19	12.22000 -0.10	12.61	12.19	12.32	8,800,641
30 Sep 19	12.32000 -0.10	12.77	12.28	12.34	9,713,576
27 Sep 19	12.42000 +0.25	12.50	12.09	12.15	12,889,765
26 Sep 19	12.17000 +0.17	12.28	11.92	11.99	11,524,634
25 Sep 19	12.00000 +0.07	12.17	11.59	11.87	11,239,139
24 Sep 19	11.93000 -0.22	12.25	11.88	12.14	12,198,270
23 Sep 19	12.15000 +0.13	12.21	11.78	11.98	8,360,307
20 Sep 19	12.02000 +0.10	12.07	11.90	11.97	8,103,097
19 Sep 19	11.92000 -0.17	12.12	11.80	12.06	6,367,908
18 Sep 19	12.09000 +0.06	12.24	11.90	12.04	8,095,281
17 Sep 19	12.03000 -0.39	12.40	11.90	12.36	10,266,408
16 Sep 19	12.42000 +0.21	12.50	12.16	12.23	10,602,010
12 Sep 19	12.21000 -0.06	12.36	12.09	12.27	8,411,615
11 Sep 19	12.27000 -0.44	12.74	12.16	12.70	14,472,888
10 Sep 19	12.71000 +0.08	12.79	12.39	12.78	14,842,441
09 Sep 19	12.63000 +0.73	12.79	11.96	11.99	23,591,262
06 Sep 19	11.90000 +0.26	11.95	11.59	11.64	13,888,567
05 Sep 19	11.64000 +0.25	11.90	11.32	11.40	21,146,312
04 Sep 19	11.39000 +0.11	11.45	11.22	11.29	10,022,695
03 Sep 19	11.28000 -0.04	11.54	11.20	11.29	13,740,762
02 Sep 19	11.32000 -0.01	11.46	11.13	11.20	16,475,010
30 Aug 19	11.33000 +0.29	12.04	11.14	11.99	29,608,872
29 Aug 19	11.04000 -0.12	11.26	10.95	11.17	9,514,860
28 Aug 19	11.16000 -0.04	11.28	10.94	11.15	12,510,176
27 Aug 19	11.20000 +0.11	11.50	11.15	11.21	13,569,250
26 Aug 19	11.09000 -0.02	11.26	10.91	11.00	10,683,703
23 Aug 19	11.11000 +0.08	11.24	10.84	11.10	9,416,614
22 Aug 19	11.03000 +0.50	11.18	10.66	10.67	20,767,014
21 Aug 19	10.53000 -0.18	10.75	10.51	10.70	6,501,442
20 Aug 19	10.71000 +0.01	10.76	10.59	10.70	8,362,135
19 Aug 19	10.70000 +0.50	10.75	10.24	10.28	11,842,078
16 Aug 19	10.20000 -0.01	10.34	10.13	10.17	7,010,162
15 Aug 19	10.21000 +0.15	10.24	9.79	9.82	6,798,862
14 Aug 19	10.06000 +0.01	10.12	9.97	9.97	7,598,414
13 Aug 19	10.05000 +0.23	10.15	9.75	9.89	11,303,300
12 Aug 19	9.82000 +0.32	9.83	9.47	9.54	4,547,601
09 Aug 19	9.50000 -0.14	9.72	9.48	9.70	4,344,085
08 Aug 19	9.64000 +0.04	9.72	9.61	9.70	2,801,702
07 Aug 19	9.60000 +0.00	9.72	9.60	9.67	5,050,863
06 Aug 19	9.60000 -0.50	10.00	9.50	9.97	13,228,044
05 Aug 19	10.10000 -0.35	10.45	10.08	10.37	5,691,224
02 Aug 19	10.45000 -0.16	10.49	10.25	10.30	6,236,425
01 Aug 19	10.61000 -0.10	10.66	10.49	10.64	4,382,431
31 Jul 19	10.71000 +0.13	10.72	10.52	10.52	5,764,295
30 Jul 19	10.58000 +0.16	10.59	10.37	10.37	6,214,208
29 Jul 19	10.42000 +0.02	10.44	10.31	10.42	3,419,037
26 Jul 19	10.40000 +0.07	10.42	10.23	10.36	4,318,623
25 Jul 19	10.33000 -0.08	10.40	10.27	10.35	6,676,808
24 Jul 19	10.41000 +0.11	10.45	10.31	10.40	8,027,010
23 Jul 19	10.30000 -0.08	10.40	10.26	10.26	6,095,089
22 Jul 19	10.38000 -0.20	10.63	10.36	10.58	6,386,499
19 Jul 19	10.58000 -0.02	10.73	10.55	10.57	5,846,163
18 Jul 19	10.60000 -0.18	10.75	10.48	10.72	6,764,561
17 Jul 19	10.78000 -0.05	10.89	10.74	10.82	5,092,300
16 Jul 19	10.83000 -0.15	11.04	10.79	10.99	8,380,100
15 Jul 19	10.98000 +0.26	10.98	10.63	10.73	12,244,274
12 Jul 19	10.72000 +0.16	10.81	10.55	10.61	7,969,969
11 Jul 19	10.56000 +0.10	10.67	10.47	10.50	6,782,039
10 Jul 19	10.46000 +0.03	10.59	10.39	10.49	6,771,489
09 Jul 19	10.43000 +0.16	10.49	10.25	10.25	6,790,161
08 Jul 19	10.27000 -0.46	10.75	10.17	10.73	8,709,905
05 Jul 19	10.73000 +0.15	10.79	10.60	10.60	5,069,387
04 Jul 19	10.58000 +0.02	10.70	10.52	10.70	5,525,241
03 Jul 19	10.56000 -0.08	10.66	10.51	10.62	5,680,239
02 Jul 19	10.64000 -0.10	10.86	10.61	10.73	8,129,803
01 Jul 19	10.74000 +0.24	10.76	10.61	10.71	8,415,493
28 Jun 19	10.50000 -0.27	10.73	10.35	10.69	9,427,875
27 Jun 19	10.77000 +0.24	10.83	10.49	10.55	9,221,344
26 Jun 19	10.53000 +0.06	10.57	10.43	10.51	6,600,870
25 Jun 19	10.47000 -0.07	10.60	10.30	10.60	8,120,019
24 Jun 19	10.54000 +0.00	10.59	10.44	10.50	8,972,799
21 Jun 19	10.54000 +0.34	10.57	10.20	10.21	16,093,636
20 Jun 19	10.20000 +0.15	10.26	10.03	10.07	9,913,063
19 Jun 19	10.05000 +0.04	10.36	10.04	10.28	9,355,907
18 Jun 19	10.01000 +0.23	10.04	9.76	9.78	10,228,910
17 Jun 19	9.78000 +0.03	9.95	9.75	9.84	5,246,525
14 Jun 19	9.75000 -0.17	9.99	9.74	9.94	7,312,475
13 Jun 19	9.92000 -0.08	10.04	9.85	9.96	5,173,827
12 Jun 19	10.00000 -0.16	10.23	9.91	10.16	10,791,326
11 Jun 19	10.16000 +0.42	10.21	9.76	9.76	12,014,168
10 Jun 19	9.74000 +0.19	9.87	9.56	9.56	6,716,633
06 Jun 19	9.55000 -0.19	9.70	9.48	9.69	8,048,609
05 Jun 19	9.74000 -0.15	10.04	9.64	9.99	8,631,135
04 Jun 19	9.89000 -0.07	10.07	9.89	9.98	5,283,990
03 Jun 19	9.96000 -0.12	10.21	9.92	10.11	8,621,002
31 May 19	10.08000 -0.16	10.30	10.01	10.29	6,183,455
30 May 19	10.24000 -0.05	10.35	10.10	10.29	6,954,727
29 May 19	10.29000 +0.17	10.41	9.95	10.08	12,533,638
28 May 19	10.12000 +0.05	10.14	10.00	10.05	12,058,237
27 May 19	10.07000 +0.15	10.11	9.82	9.89	9,681,445
24 May 19	9.92000 +0.07	10.00	9.76	9.85	8,734,834
23 May 19	9.85000 -0.22	10.05	9.82	9.98	9,040,150
22 May 19	10.07000 -0.03	10.16	9.95	10.11	7,971,934
21 May 19	10.10000 +0.16	10.24	9.90	9.98	12,619,161
20 May 19	9.94000 -0.41	10.28	9.73	10.28	17,658,716
17 May 19	10.35000 -0.48	10.84	10.30	10.82	13,538,172
16 May 19	10.83000 +0.29	10.86	10.55	10.57	16,343,539
15 May 19	10.54000 -0.15	10.84	10.30	10.80	24,868,490
14 May 19	10.69000 -0.39	11.10	10.68	10.96	16,203,610
13 May 19	11.08000 -0.18	11.29	10.96	11.02	11,372,360
10 May 19	11.26000 +0.20	11.35	10.83	11.17	20,312,608
09 May 19	11.06000 -0.62	11.63	10.98	11.60	20,658,304
08 May 19	11.68000 +0.18	11.87	11.21	11.31	22,084,804
07 May 19	11.50000 +0.08	11.66	11.27	11.44	17,238,662
06 May 19	11.42000 -0.33	11.58	10.92	11.30	25,804,890
30 Apr 19	11.75000 +0.52	11.95	11.10	11.15	26,319,576
29 Apr 19	11.23000 +0.04	11.35	10.82	11.22	22,509,274
26 Apr 19	11.19000 -0.23	11.54	11.14	11.41	19,961,202
25 Apr 19	11.42000 -0.38	11.86	11.37	11.81	14,869,330
24 Apr 19	11.80000 -0.21	12.08	11.50	12.08	26,720,544
23 Apr 19	12.01000 -0.23	12.36	11.95	12.22	23,840,564
22 Apr 19	12.24000 -0.49	12.80	12.23	12.80	20,334,264
19 Apr 19	12.73000 +0.24	12.86	12.45	12.52	15,701,267
18 Apr 19	12.49000 +0.01	12.65	12.39	12.52	17,101,100
17 Apr 19	12.48000 -0.12	12.74	12.37	12.62	16,109,626
16 Apr 19	12.60000 +0.19	12.62	12.15	12.40	18,287,640
15 Apr 19	12.41000 -0.39	12.99	12.32	12.94	22,767,762
12 Apr 19	12.80000 -0.02	13.06	12.63	12.82	20,080,490
11 Apr 19	12.82000 -0.66	13.45	12.80	13.36	32,263,588
10 Apr 19	13.48000 -0.07	14.15	13.01	13.16	52,888,748
09 Apr 19	13.55000 +0.53	13.92	12.61	12.82	48,760,728
08 Apr 19	13.02000 +0.46	13.15	12.53	12.78	45,285,924
04 Apr 19	12.56000 +0.04	12.57	12.27	12.49	36,009,720
03 Apr 19	12.52000 -0.02	12.88	12.36	12.52	30,932,448
02 Apr 19	12.54000 +0.36	12.71	12.24	12.42	44,806,740
01 Apr 19	12.18000 +0.76	12.28	11.49	11.50	44,085,044
29 Mar 19	11.42000 +0.28	11.47	10.99	11.19	18,430,380
28 Mar 19	11.14000 -0.05	11.50	11.08	11.19	10,911,321
27 Mar 19	11.19000 +0.21	11.25	10.97	11.00	13,640,998
26 Mar 19	10.98000 -0.49	11.58	10.92	11.48	17,323,610
25 Mar 19	11.47000 -0.02	11.75	11.33	11.36	22,258,768
22 Mar 19	11.49000 +0.01	11.54	11.25	11.44	13,632,244
21 Mar 19	11.48000 -0.01	11.59	11.36	11.41	20,150,094
20 Mar 19	11.49000 +0.14	11.49	11.12	11.36	16,629,985
19 Mar 19	11.35000 -0.06	11.57	11.26	11.43	12,318,816
18 Mar 19	11.41000 +0.37	11.46	10.97	11.11	18,559,608
15 Mar 19	11.04000 +0.15	11.17	10.80	10.95	16,316,355
14 Mar 19	10.89000 -0.37	11.34	10.80	11.19	19,605,560
13 Mar 19	11.26000 -0.30	11.63	11.20	11.55	18,167,424
12 Mar 19	11.56000 -0.04	11.79	11.40	11.70	23,317,508
11 Mar 19	11.60000 +0.38	11.68	11.27	11.28	18,259,874
08 Mar 19	11.22000 -0.40	11.85	11.18	11.36	22,343,412
07 Mar 19	11.62000 +0.17	11.75	11.39	11.51	21,928,002
06 Mar 19	11.45000 -0.02	11.56	11.25	11.55	22,162,732
05 Mar 19	11.47000 +0.35	11.56	11.06	11.14	24,727,176
04 Mar 19	11.12000 +0.19	11.32	10.95	10.98	23,047,430
01 Mar 19	10.93000 -0.04	11.10	10.72	11.07	13,655,309
28 Feb 19	10.97000 +0.15	11.22	10.88	10.88	13,996,405
27 Feb 19	10.82000 -0.25	11.15	10.73	11.01	22,097,222
26 Feb 19	11.07000 -0.13	11.59	11.03	11.26	27,915,326
25 Feb 19	11.20000 +0.45	11.25	10.74	10.74	26,570,948
22 Feb 19	10.75000 +0.43	10.76	10.27	10.34	15,895,772
21 Feb 19	10.32000 -0.08	10.62	10.27	10.42	12,951,691
20 Feb 19	10.40000 -0.28	10.58	10.23	10.54	20,448,954
19 Feb 19	10.68000 -0.10	10.83	10.54	10.83	12,655,080
18 Feb 19	10.78000 +0.42	10.92	10.42	10.44	15,954,546
15 Feb 19	10.36000 -0.13	10.54	10.32	10.45	8,966,242
14 Feb 19	10.49000 +0.35	10.54	10.14	10.25	17,384,894
13 Feb 19	10.14000 +0.01	10.32	10.03	10.14	17,194,526
12 Feb 19	10.13000 +0.29	10.30	9.78	9.80	23,814,544
11 Feb 19	9.84000 +0.42	9.92	9.32	9.38	15,905,198
01 Feb 19	9.42000 +0.09	9.55	9.23	9.35	15,006,261
31 Jan 19	9.33000 +0.30	9.40	8.93	9.00	25,317,946
30 Jan 19	9.03000 +0.14	9.30	8.35	8.35	46,684,824
29 Jan 19	8.89000 -0.24	9.15	8.76	9.10	10,305,296
28 Jan 19	9.13000 -0.05	9.29	9.11	9.24	6,475,638
25 Jan 19	9.18000 -0.09	9.30	9.16	9.29	6,201,601
24 Jan 19	9.27000 +0.08	9.35	9.14	9.22	5,977,610
23 Jan 19	9.19000 -0.23	9.42	9.14	9.42	11,445,970
22 Jan 19	9.42000 -0.23	9.65	9.38	9.62	9,845,753
21 Jan 19	9.65000 +0.06	9.72	9.45	9.48	17,109,880
18 Jan 19	9.59000 +0.58	9.67	8.92	8.96	33,041,724
17 Jan 19	9.01000 -0.24	9.27	9.00	9.25	14,518,868
16 Jan 19	9.25000 -0.09	9.34	9.22	9.34	10,163,041
15 Jan 19	9.34000 +0.09	9.35	9.21	9.24	8,100,934
14 Jan 19	9.25000 -0.08	9.35	9.22	9.31	4,843,799
11 Jan 19	9.33000 -0.11	9.49	9.24	9.44	11,007,344
10 Jan 19	9.44000 -0.06	9.53	9.43	9.50	5,597,920
09 Jan 19	9.50000 +0.04	9.66	9.42	9.47	9,919,038
08 Jan 19	9.46000 -0.01	9.50	9.39	9.44	5,103,675
07 Jan 19	9.47000 -0.03	9.53	9.39	9.49	10,816,185
04 Jan 19	9.50000 +0.10	9.56	9.18	9.32	10,354,727
03 Jan 19	9.40000 -0.40	9.78	9.35	9.77	9,526,064
02 Jan 19	9.80000 -0.34	10.15	9.62	10.12	10,781,914
28 Dec 18	10.14000 -0.01	10.26	10.03	10.15	5,371,100
27 Dec 18	10.15000 -0.02	10.32	10.09	10.23	7,466,317
26 Dec 18	10.17000 +0.23	10.21	9.85	9.85	10,569,516
25 Dec 18	9.94000 +0.08	9.94	9.59	9.78	6,481,200
24 Dec 18	9.86000 +0.12	9.89	9.73	9.75	3,626,187
21 Dec 18	9.74000 -0.06	9.80	9.71	9.80	3,003,014
20 Dec 18	9.80000 +0.10	9.87	9.65	9.68	5,021,000
19 Dec 18	9.70000 -0.07	9.84	9.62	9.79	6,892,355
18 Dec 18	9.77000 -0.18	10.03	9.73	9.95	8,502,984
17 Dec 18	9.95000 -0.15	10.16	9.85	10.05	7,079,984
14 Dec 18	10.10000 -0.36	10.45	10.04	10.42	7,895,200
13 Dec 18	10.46000 +0.02	10.53	10.36	10.42	7,321,712
12 Dec 18	10.44000 -0.11	10.65	10.39	10.59	7,159,937
11 Dec 18	10.55000 +0.17	10.56	10.40	10.40	5,076,686
10 Dec 18	10.38000 -0.28	10.60	10.37	10.59	7,919,760
07 Dec 18	10.66000 -0.46	11.15	10.63	11.09	15,927,712
06 Dec 18	11.12000 -0.24	11.38	11.09	11.32	9,194,603
05 Dec 18	11.36000 +0.03	11.50	11.10	11.16	9,081,650
04 Dec 18	11.33000 -0.05	11.37	11.13	11.19	12,148,295
03 Dec 18	11.38000 +0.06	11.54	10.78	11.30	29,424,376
30 Nov 18	11.32000 +0.06	11.34	11.14	11.20	3,090,271
29 Nov 18	11.26000 -0.07	11.45	11.24	11.37	5,165,976
28 Nov 18	11.33000 +0.09	11.36	11.10	11.24	4,200,028
27 Nov 18	11.24000 -0.02	11.34	11.19	11.27	4,387,415
26 Nov 18	11.26000 +0.04	11.38	11.13	11.23	4,895,000
23 Nov 18	11.22000 -0.39	11.67	11.17	11.60	7,373,148
22 Nov 18	11.61000 +0.14	11.75	11.50	11.61	6,629,798
21 Nov 18	11.47000 -0.03	11.54	11.35	11.38	6,289,000
20 Nov 18	11.50000 -0.29	11.76	11.50	11.68	8,806,300
19 Nov 18	11.79000 -0.15	11.89	11.69	11.85	10,330,300
16 Nov 18	11.94000 +0.17	11.99	11.62	11.75	12,969,772
15 Nov 18	11.77000 +0.14	11.77	11.55	11.60	6,875,777
14 Nov 18	11.63000 -0.21	11.97	11.55	11.80	11,246,965
13 Nov 18	11.84000 +0.32	11.97	11.37	11.37	13,829,692
12 Nov 18	11.52000 +0.35	11.54	11.09	11.13	12,593,326
09 Nov 18	11.17000 -0.39	11.60	11.09	11.60	16,161,309
08 Nov 18	11.56000 -0.11	11.88	11.49	11.78	5,596,445
07 Nov 18	11.67000 -0.06	11.93	11.62	11.76	8,327,679
06 Nov 18	11.73000 -0.25	12.00	11.59	11.92	10,369,348
05 Nov 18	11.98000 -0.12	12.14	11.85	12.09	6,859,500
02 Nov 18	12.10000 +0.35	12.14	11.88	11.88	10,514,468
01 Nov 18	11.75000 +0.18	11.82	11.57	11.58	8,056,830
31 Oct 18	11.57000 +0.11	11.64	11.38	11.46	6,340,125
30 Oct 18	11.46000 +0.08	11.58	11.02	11.13	7,390,805
29 Oct 18	11.38000 +0.20	11.88	11.29	11.77	9,643,879
26 Oct 18	11.18000 +0.00	11.46	11.11	11.36	4,145,476
25 Oct 18	11.18000 -0.17	11.29	10.86	11.00	5,851,736
24 Oct 18	11.35000 +0.05	11.54	11.20	11.35	4,194,344
23 Oct 18	11.30000 -0.41	11.76	11.29	11.71	7,681,411
22 Oct 18	11.71000 +0.76	11.86	11.08	11.17	11,372,803
19 Oct 18	10.95000 +0.29	11.10	10.46	10.61	7,180,171
18 Oct 18	10.66000 +0.00	10.79	10.37	10.61	7,483,554
17 Oct 18	10.66000 -0.37	11.22	10.36	11.16	9,259,289
16 Oct 18	11.03000 -0.50	11.63	10.98	11.53	6,750,908
15 Oct 18	11.53000 -0.17	11.93	11.44	11.76	5,640,679
12 Oct 18	11.70000 +0.02	11.85	11.24	11.68	10,102,173
11 Oct 18	11.68000 -0.73	12.17	11.56	11.99	10,303,064
10 Oct 18	12.41000 +0.04	12.57	12.30	12.45	4,298,138
09 Oct 18	12.37000 -0.21	12.68	12.32	12.67	6,479,237
08 Oct 18	12.58000 -0.40	12.94	12.50	12.71	10,135,361
28 Sep 18	12.98000 +0.38	12.98	12.54	12.71	10,555,002
27 Sep 18	12.60000 +0.10	12.75	12.45	12.53	7,621,810
26 Sep 18	12.50000 +0.03	12.64	12.41	12.46	6,440,019
25 Sep 18	12.47000 -0.05	12.48	12.35	12.43	3,804,877
21 Sep 18	12.52000 +0.22	12.54	12.22	12.34	7,779,248
20 Sep 18	12.30000 +0.08	12.40	12.22	12.22	5,937,416
19 Sep 18	12.22000 +0.12	12.28	12.03	12.07	6,756,231
18 Sep 18	12.10000 +0.11	12.12	11.91	11.94	4,864,178
17 Sep 18	11.99000 -0.38	12.35	11.91	12.26	7,239,220
14 Sep 18	12.37000 +0.26	12.46	12.02	12.09	11,180,204
13 Sep 18	12.11000 -0.02	12.26	12.06	12.20	6,179,057
12 Sep 18	12.13000 +0.02	12.23	11.93	12.09	5,163,660
11 Sep 18	12.11000 +0.07	12.23	11.99	12.14	7,244,734
10 Sep 18	12.04000 +0.29	12.32	11.98	12.28	12,294,850
07 Sep 18	11.75000 +0.03	11.85	11.70	11.70	2,806,020
06 Sep 18	11.72000 -0.08	11.88	11.68	11.76	2,702,133
05 Sep 18	11.80000 -0.07	11.98	11.75	11.85	3,049,408
04 Sep 18	11.87000 +0.12	11.87	11.74	11.76	3,087,262
03 Sep 18	11.75000 +0.02	11.78	11.66	11.66	3,039,609
31 Aug 18	11.73000 -0.13	11.86	11.67	11.83	4,841,400
30 Aug 18	11.86000 -0.15	12.01	11.74	11.79	5,114,773
29 Aug 18	12.01000 -0.13	12.21	11.93	12.14	4,118,642
28 Aug 18	12.14000 -0.13	12.30	12.08	12.27	4,533,301
27 Aug 18	12.27000 +0.19	12.29	12.04	12.13	5,001,900
24 Aug 18	12.08000 +0.09	12.13	11.86	11.91	3,414,235
23 Aug 18	11.99000 -0.04	12.10	11.90	12.03	3,628,925
22 Aug 18	12.03000 -0.13	12.20	11.98	12.15	3,335,327
21 Aug 18	12.16000 +0.00	12.27	12.11	12.14	4,560,812
20 Aug 18	12.16000 +0.15	12.16	11.82	12.01	5,026,548
17 Aug 18	12.01000 -0.36	12.53	11.97	12.46	5,280,398
16 Aug 18	12.37000 -0.06	12.64	12.26	12.38	8,242,600
15 Aug 18	12.43000 -0.11	12.62	12.30	12.50	6,898,800
14 Aug 18	12.54000 -0.09	12.75	12.45	12.60	6,945,539
13 Aug 18	12.63000 +0.28	12.75	12.16	12.16	12,920,258
10 Aug 18	12.35000 +0.04	12.39	12.19	12.20	6,219,000
09 Aug 18	12.31000 +0.37	12.37	11.88	11.88	10,370,800
08 Aug 18	11.94000 -0.03	12.16	11.87	11.93	5,937,422
07 Aug 18	11.97000 +0.23	12.00	11.55	11.75	8,014,064
06 Aug 18	11.74000 -0.36	12.05	11.70	12.05	6,830,468
03 Aug 18	12.10000 -0.08	12.22	11.94	12.15	7,700,840
02 Aug 18	12.18000 +0.15	12.19	11.77	12.03	10,661,597
01 Aug 18	12.03000 -0.27	12.35	12.01	12.30	8,256,762
31 Jul 18	12.30000 +0.14	12.33	12.12	12.12	6,359,771
30 Jul 18	12.16000 -0.17	12.33	12.10	12.29	9,679,540
27 Jul 18	12.33000 +0.08	12.35	12.15	12.15	10,512,241
26 Jul 18	12.25000 +0.03	12.44	12.17	12.21	17,951,052
25 Jul 18	12.22000 +0.08	12.23	12.05	12.13	11,738,814
24 Jul 18	12.14000 +0.15	12.16	11.87	11.90	17,293,838
23 Jul 18	11.99000 -0.01	12.00	11.66	11.80	10,234,788
20 Jul 18	12.00000 +0.07	12.04	11.72	11.88	7,508,681
19 Jul 18	11.93000 -0.10	12.06	11.81	12.06	6,582,111
18 Jul 18	12.03000 -0.08	12.16	12.00	12.13	7,039,932
17 Jul 18	12.11000 -0.14	12.28	11.90	12.25	9,553,087
16 Jul 18	12.25000 -0.08	12.39	12.18	12.25	6,497,032
13 Jul 18	12.33000 +0.21	12.50	12.11	12.12	11,039,364
12 Jul 18	12.12000 +0.34	12.20	11.80	11.80	10,201,218
11 Jul 18	11.78000 -0.45	12.03	11.73	12.03	9,071,123
10 Jul 18	12.23000 +0.11	12.24	12.03	12.19	5,122,328
09 Jul 18	12.12000 +0.22	12.15	11.87	11.87	7,805,190
06 Jul 18	11.90000 +0.14	11.96	11.55	11.79	9,092,732
05 Jul 18	11.76000 -0.68	12.38	11.74	12.30	9,659,603
04 Jul 18	12.44000 -0.37	12.83	12.37	12.71	6,675,184
03 Jul 18	12.81000 +0.07	12.87	12.24	12.71	7,786,557
02 Jul 18	12.74000 -0.48	13.24	12.60	13.24	9,615,331
29 Jun 18	13.22000 +0.08	13.29	13.00	13.15	7,681,254
28 Jun 18	13.14000 +0.06	13.27	13.04	13.20	9,065,829
27 Jun 18	13.08000 -0.09	13.30	13.02	13.10	6,072,222
26 Jun 18	13.17000 +0.42	13.32	12.55	12.60	13,818,175
25 Jun 18	12.75000 +0.04	12.99	12.62	12.73	6,311,635
22 Jun 18	12.71000 +0.10	12.82	12.42	12.50	7,529,038
21 Jun 18	12.61000 +0.11	13.07	12.45	12.50	19,476,376
20 Jun 18	12.50000 +0.22	12.54	12.17	12.23	9,394,904
19 Jun 18	12.28000 -0.81	12.82	11.86	12.63	20,767,242
15 Jun 18	13.09000 -0.36	13.47	12.51	13.43	19,782,292
14 Jun 18	13.45000 +0.00	13.56	13.39	13.45	4,798,210
13 Jun 18	13.45000 -0.25	13.75	13.44	13.69	7,428,346
12 Jun 18	13.70000 +0.13	13.75	13.40	13.66	7,937,782
11 Jun 18	13.57000 -0.11	13.79	13.53	13.64	9,218,947
08 Jun 18	13.68000 -0.27	13.97	13.50	13.95	12,660,595
07 Jun 18	13.95000 -0.21	14.23	13.90	14.17	8,074,435
06 Jun 18	14.16000 -0.09	14.26	14.06	14.26	8,164,684
05 Jun 18	14.25000 +0.30	14.29	13.90	13.94	12,913,939
04 Jun 18	13.95000 +0.07	14.09	13.74	13.91	12,722,225
01 Jun 18	13.88000 -0.28	14.16	13.71	14.06	16,101,330
31 May 18	14.16000 -0.21	14.55	13.90	14.45	25,148,304
30 May 18	14.37000 -1.01	15.20	14.25	15.10	26,384,216
29 May 18	15.38000 +0.13	15.70	15.12	15.25	24,921,652
28 May 18	15.25000 -0.28	15.55	15.18	15.44	14,945,559
25 May 18	15.53000 +0.05	15.64	15.38	15.40	17,583,000
24 May 18	15.48000 +0.39	15.66	15.03	15.03	24,294,384
23 May 18	15.09000 -0.22	15.41	15.02	15.31	11,667,981
22 May 18	15.31000 -0.06	15.45	15.23	15.37	11,116,625
21 May 18	15.37000 +0.13	15.55	15.25	15.25	14,197,142
18 May 18	15.24000 +0.08	15.25	15.01	15.14	10,230,658
17 May 18	15.16000 -0.17	15.37	15.09	15.31	12,704,167
16 May 18	15.33000 -0.08	15.66	15.18	15.27	25,688,796
15 May 18	15.41000 +0.32	15.80	15.30	15.60	30,535,300
14 May 18	15.09000 +0.00	15.14	14.72	15.03	14,313,333
11 May 18	15.09000 -0.27	15.50	15.07	15.35	18,228,290
10 May 18	15.36000 +0.11	15.49	15.03	15.24	21,999,292
09 May 18	15.25000 -0.08	15.36	15.06	15.30	21,607,144
08 May 18	15.33000 +0.74	15.45	14.50	14.55	48,171,200
07 May 18	14.59000 +0.49	14.80	13.95	14.14	40,365,928
04 May 18	14.10000 +0.07	14.24	13.95	14.09	43,918,792
03 May 18	14.03000 +0.21	14.17	13.58	13.86	42,841,216
02 May 18	13.82000 -1.13	14.97	13.52	14.97	47,702,392
27 Apr 18	14.95000 +0.43	15.08	14.53	14.53	21,232,992
26 Apr 18	14.52000 -0.28	14.77	14.47	14.70	10,196,151
25 Apr 18	14.80000 +0.21	14.85	14.33	14.52	17,578,084
24 Apr 18	14.59000 +0.11	14.71	14.48	14.48	15,475,617
23 Apr 18	14.48000 -0.17	14.77	14.41	14.68	9,454,500
20 Apr 18	14.65000 -0.34	14.94	14.61	14.90	9,646,477
19 Apr 18	14.99000 +0.09	15.08	14.81	14.88	11,432,253
18 Apr 18	14.90000 +0.12	14.93	14.54	14.89	14,619,986
17 Apr 18	14.78000 -0.21	15.08	14.75	14.98	12,327,379
16 Apr 18	14.99000 -0.18	15.15	14.87	15.15	15,081,018
13 Apr 18	15.17000 -0.20	15.51	15.06	15.50	23,914,918
12 Apr 18	15.37000 -0.58	15.97	15.21	15.97	39,470,328
11 Apr 18	15.95000 -0.04	16.12	15.80	16.07	17,653,170
10 Apr 18	15.99000 -0.02	16.15	15.78	16.13	16,093,288
09 Apr 18	16.01000 +0.27	16.05	15.42	15.63	22,356,180
04 Apr 18	15.74000 +0.10	16.18	15.66	15.95	24,757,354
03 Apr 18	15.64000 +0.29	15.86	15.12	15.20	22,125,388
02 Apr 18	15.35000 -0.21	15.57	15.33	15.57	16,707,741
30 Mar 18	15.56000 +0.31	15.69	15.21	15.26	20,711,612
29 Mar 18	15.25000 +0.25	15.41	14.96	15.00	13,838,850
28 Mar 18	15.00000 -0.28	15.30	14.91	15.09	13,371,557
27 Mar 18	15.28000 +0.07	15.42	15.08	15.34	21,329,918
26 Mar 18	15.21000 +0.45	15.25	14.55	14.60	15,529,627
23 Mar 18	14.76000 -0.84	15.39	14.56	15.02	23,299,076
22 Mar 18	15.60000 -0.31	15.96	15.51	15.87	20,236,612
21 Mar 18	15.91000 -0.37	16.28	15.82	16.27	28,224,716
20 Mar 18	16.28000 +0.93	16.36	15.13	15.35	50,701,756
19 Mar 18	15.35000 +0.02	15.43	15.22	15.33	8,682,683
16 Mar 18	15.33000 -0.10	15.52	15.32	15.37	11,737,740
15 Mar 18	15.43000 -0.31	15.79	15.25	15.72	15,652,774
14 Mar 18	15.74000 -0.03	15.93	15.71	15.73	13,062,939
13 Mar 18	15.77000 -0.27	16.03	15.75	16.03	15,412,419
12 Mar 18	16.04000 +0.02	16.13	15.93	16.07	24,714,740
09 Mar 18	16.02000 -0.01	16.03	15.86	16.00	19,300,480
08 Mar 18	16.03000 +0.53	16.16	15.51	15.51	31,104,008
07 Mar 18	15.50000 -0.28	15.83	15.46	15.71	14,864,810
06 Mar 18	15.78000 +0.36	15.82	15.42	15.54	17,294,902
05 Mar 18	15.42000 -0.17	15.65	15.34	15.60	13,422,167
02 Mar 18	15.59000 -0.11	16.12	15.54	15.70	15,223,267
01 Mar 18	15.70000 +0.04	15.76	15.47	15.56	9,000,504
28 Feb 18	15.66000 -0.01	15.85	15.33	15.56	13,496,673
27 Feb 18	15.67000 +0.10	15.71	15.42	15.50	14,024,890
26 Feb 18	15.57000 +0.40	15.57	15.18	15.19	15,918,306
23 Feb 18	15.17000 -0.13	15.38	15.12	15.35	10,853,717
22 Feb 18	15.30000 +0.24	15.36	15.10	15.17	8,705,845
14 Feb 18	15.06000 -0.14	15.26	14.98	15.22	5,371,822
13 Feb 18	15.20000 -0.04	15.38	15.17	15.36	7,728,929
12 Feb 18	15.24000 +0.09	15.36	15.00	15.19	11,046,960
09 Feb 18	15.15000 -0.49	15.59	14.70	15.33	14,180,027
08 Feb 18	15.64000 +0.50	15.82	15.14	15.15	15,215,981
07 Feb 18	15.14000 +0.26	15.26	14.88	15.01	13,992,582
06 Feb 18	14.88000 -0.32	15.09	14.53	14.73	14,770,348
05 Feb 18	15.20000 +0.12	15.28	14.81	14.95	16,572,352
02 Feb 18	15.08000 +0.01	15.30	14.96	15.01	15,145,157
01 Feb 18	15.07000 -0.99	16.13	14.88	16.09	35,957,292
31 Jan 18	16.06000 -0.74	16.79	16.00	16.79	22,700,378
30 Jan 18	16.80000 -0.88	17.48	16.74	17.48	26,012,354
29 Jan 18	17.68000 -0.33	18.04	17.62	17.88	11,932,900
26 Jan 18	18.01000 -0.04	18.14	17.88	18.06	9,666,970
25 Jan 18	18.05000 +0.06	18.22	17.88	17.95	10,164,135
24 Jan 18	17.99000 +0.30	18.01	17.65	17.69	16,618,536
23 Jan 18	17.69000 -0.03	17.81	17.57	17.74	8,017,798
22 Jan 18	17.72000 +0.18	17.73	17.40	17.46	9,708,945
19 Jan 18	17.54000 -0.15	17.73	17.51	17.70	11,604,154
18 Jan 18	17.69000 -0.01	17.75	17.63	17.63	7,534,783
17 Jan 18	17.70000 -0.17	17.89	17.56	17.89	9,246,216
16 Jan 18	17.87000 +0.10	17.87	17.65	17.73	8,745,136
15 Jan 18	17.77000 -0.24	18.10	17.72	18.06	9,974,413
12 Jan 18	18.01000 +0.01	18.09	17.95	17.98	6,453,630
11 Jan 18	18.00000 -0.30	18.25	17.93	18.15	14,926,579
10 Jan 18	18.30000 -0.13	18.44	18.09	18.43	8,805,663
09 Jan 18	18.43000 +0.13	18.45	18.22	18.27	10,841,133
08 Jan 18	18.30000 -0.14	18.49	18.19	18.47	12,005,362
05 Jan 18	18.44000 +0.11	18.47	18.25	18.26	9,841,547
04 Jan 18	18.33000 -0.04	18.42	18.24	18.35	8,339,226
03 Jan 18	18.37000 +0.15	18.49	18.14	18.19	12,246,347
02 Jan 18	18.22000 +0.38	18.28	17.93	18.11	13,917,384
29 Dec 17	17.84000 -0.08	17.98	17.78	17.96	7,491,069
28 Dec 17	17.92000 -0.12	18.04	17.78	18.02	5,363,411
27 Dec 17	18.04000 -0.20	18.22	17.89	18.22	6,371,570
26 Dec 17	18.24000 +0.07	18.55	18.04	18.10	9,092,710
25 Dec 17	18.17000 +0.01	18.23	18.00	18.16	5,084,920
22 Dec 17	18.16000 +0.16	18.25	18.01	18.08	6,057,052
21 Dec 17	18.00000 -0.05	18.11	17.78	17.99	6,723,155
20 Dec 17	18.05000 +0.02	18.27	17.90	18.13	7,784,178
19 Dec 17	18.03000 +0.15	18.05	17.85	17.85	5,070,634
18 Dec 17	17.88000 +0.00	18.02	17.77	17.88	4,555,930
15 Dec 17	17.88000 -0.30	18.20	17.60	18.20	7,228,049
14 Dec 17	18.18000 -0.05	18.26	18.13	18.24	4,542,748
13 Dec 17	18.23000 +0.12	18.31	18.11	18.18	4,475,688
12 Dec 17	18.11000 -0.18	18.34	18.10	18.20	6,468,979
11 Dec 17	18.29000 +0.28	18.36	17.92	18.03	10,834,479
08 Dec 17	18.01000 +0.30	18.06	17.66	17.75	7,117,566
07 Dec 17	17.71000 -0.17	17.92	17.66	17.90	5,909,550
06 Dec 17	17.88000 +0.14	17.90	17.56	17.72	6,678,159
05 Dec 17	17.74000 -0.03	18.05	17.61	17.69	8,204,727
04 Dec 17	17.77000 +0.00	17.92	17.60	17.79	8,653,702
01 Dec 17	17.77000 +0.28	17.81	17.31	17.50	13,204,670
30 Nov 17	17.49000 -0.61	18.18	17.42	18.12	19,950,388
29 Nov 17	18.10000 -0.05	18.30	18.03	18.25	9,387,976
28 Nov 17	18.15000 -0.09	18.35	18.02	18.03	10,023,518
27 Nov 17	18.24000 -0.17	18.42	17.99	18.42	13,265,547
24 Nov 17	18.41000 +0.05	18.47	18.17	18.31	9,748,680
23 Nov 17	18.36000 -0.61	19.12	18.26	19.06	20,189,274
22 Nov 17	18.97000 -0.37	19.44	18.85	19.32	24,065,464
21 Nov 17	19.34000 -0.39	20.06	19.31	19.68	26,230,196
20 Nov 17	19.73000 -0.02	20.09	19.36	19.65	20,777,294
17 Nov 17	19.75000 +0.15	19.78	19.29	19.64	22,675,100
16 Nov 17	19.60000 +0.08	19.68	19.23	19.42	13,956,549
15 Nov 17	19.52000 +0.04	19.65	19.36	19.45	11,509,376
14 Nov 17	19.48000 -0.36	19.80	19.37	19.77	17,896,812
13 Nov 17	19.84000 -0.34	20.28	19.78	20.20	18,916,914
10 Nov 17	20.18000 +0.21	20.26	19.80	19.89	23,743,892
09 Nov 17	19.97000 +0.12	19.98	19.66	19.86	15,576,692
08 Nov 17	19.85000 -0.18	20.20	19.77	20.01	18,172,336
07 Nov 17	20.03000 +0.38	20.35	19.76	19.85	30,521,300
06 Nov 17	19.65000 +0.53	19.70	19.04	19.13	23,618,368
03 Nov 17	19.12000 +0.00	19.19	18.84	18.97	12,417,516
02 Nov 17	19.12000 -0.05	19.14	18.89	19.14	11,495,468
01 Nov 17	19.17000 +0.18	19.26	18.86	18.91	14,542,582
31 Oct 17	18.99000 -0.59	19.23	18.83	19.23	23,105,608
30 Oct 17	19.58000 +0.04	19.65	18.95	19.63	18,140,208
27 Oct 17	19.54000 +0.02	19.64	19.39	19.57	8,203,344
26 Oct 17	19.52000 -0.07	19.64	19.33	19.60	13,892,917
25 Oct 17	19.59000 +0.56	19.74	18.95	18.99	23,978,738
24 Oct 17	19.03000 +0.25	19.14	18.71	18.74	19,511,452
23 Oct 17	18.78000 +0.28	18.83	18.50	18.50	13,831,805
20 Oct 17	18.50000 +0.08	18.56	18.39	18.40	5,093,609
19 Oct 17	18.42000 +0.13	18.57	18.31	18.34	8,389,806
18 Oct 17	18.29000 -0.14	18.43	18.26	18.43	6,290,375
17 Oct 17	18.43000 +0.03	18.48	18.37	18.41	5,348,105
16 Oct 17	18.40000 -0.16	18.72	18.39	18.60	8,368,380
13 Oct 17	18.56000 -0.01	18.67	18.51	18.63	7,431,563
12 Oct 17	18.57000 +0.10	18.64	18.45	18.56	7,007,757
11 Oct 17	18.47000 -0.06	18.78	18.42	18.56	11,894,318
10 Oct 17	18.53000 +0.29	18.60	18.39	18.39	14,893,787
09 Oct 17	18.24000 +0.13	18.35	18.18	18.25	6,884,041
29 Sep 17	18.11000 -0.01	18.18	17.97	18.18	11,305,969
28 Sep 17	18.12000 +0.06	18.34	18.11	18.30	8,179,523
27 Sep 17	18.06000 +0.06	18.12	17.98	18.01	3,377,267
26 Sep 17	18.00000 -0.01	18.09	17.91	18.01	4,712,716
25 Sep 17	18.01000 +0.00	18.16	17.98	18.03	5,200,796
22 Sep 17	18.01000 -0.10	18.14	17.99	18.09	5,137,744
21 Sep 17	18.11000 -0.12	18.29	18.08	18.12	6,495,517
20 Sep 17	18.23000 +0.00	18.27	18.18	18.25	4,716,257
19 Sep 17	18.23000 -0.13	18.35	18.16	18.35	5,233,893
18 Sep 17	18.36000 +0.01	18.46	18.25	18.33	5,354,109
15 Sep 17	18.35000 -0.13	18.47	18.30	18.47	6,984,028
14 Sep 17	18.48000 -0.08	18.59	18.31	18.57	10,058,663
13 Sep 17	18.56000 +0.45	18.66	18.10	18.10	13,663,002
12 Sep 17	18.11000 -0.10	18.22	18.02	18.20	10,118,312
11 Sep 17	18.21000 +0.09	18.23	18.05	18.12	4,482,335
08 Sep 17	18.12000 -0.02	18.20	18.05	18.14	5,327,164
07 Sep 17	18.14000 +0.07	18.20	18.00	18.10	7,254,412
06 Sep 17	18.07000 -0.17	18.25	17.95	18.20	10,854,230
05 Sep 17	18.24000 -0.11	18.46	18.18	18.38	11,068,024
04 Sep 17	18.35000 +0.06	18.39	18.25	18.29	7,932,431
01 Sep 17	18.29000 -0.13	18.41	18.24	18.40	9,120,124
31 Aug 17	18.42000 -0.17	18.62	18.22	18.52	13,646,227
30 Aug 17	18.59000 +0.00	18.78	18.44	18.70	17,059,472
29 Aug 17	18.59000 -0.04	18.81	18.58	18.63	6,106,111
28 Aug 17	18.63000 +0.07	18.73	18.53	18.64	8,935,716
25 Aug 17	18.56000 +0.03	18.64	18.46	18.64	7,705,892
24 Aug 17	18.53000 +0.05	18.58	18.38	18.42	7,296,487
23 Aug 17	18.48000 -0.46	18.91	18.44	18.91	10,681,531
22 Aug 17	18.94000 -0.06	19.11	18.80	19.00	4,186,777
21 Aug 17	19.00000 +0.06	19.05	18.88	18.93	5,835,378
18 Aug 17	18.94000 +0.11	18.98	18.70	18.79	5,911,210
17 Aug 17	18.83000 +0.25	18.86	18.55	18.60	5,049,962
16 Aug 17	18.58000 -0.11	18.76	18.54	18.69	4,721,795
15 Aug 17	18.69000 -0.11	18.88	18.62	18.81	3,402,000
14 Aug 17	18.80000 +0.09	19.02	18.64	18.76	7,335,549
11 Aug 17	18.71000 +0.25	18.88	18.35	18.50	11,908,681
10 Aug 17	18.46000 -0.02	18.61	18.30	18.49	4,416,655
09 Aug 17	18.48000 +0.05	18.65	18.35	18.46	5,668,602
08 Aug 17	18.43000 +0.08	18.47	18.17	18.30	4,924,468
07 Aug 17	18.35000 +0.15	18.36	18.09	18.17	6,744,380
04 Aug 17	18.20000 +0.01	18.29	18.05	18.21	8,877,849
03 Aug 17	18.19000 -0.07	18.42	18.15	18.40	6,296,498
02 Aug 17	18.26000 -0.29	18.58	18.20	18.56	7,833,179
01 Aug 17	18.55000 -0.04	18.71	18.42	18.65	5,374,320
31 Jul 17	18.59000 -0.01	18.86	18.40	18.59	6,858,280
28 Jul 17	18.60000 +0.34	18.68	18.28	18.35	7,747,142
27 Jul 17	18.26000 +0.18	18.33	18.00	18.00	5,608,615
26 Jul 17	18.08000 -0.22	18.30	18.00	18.30	5,220,519
25 Jul 17	18.30000 -0.01	18.40	18.20	18.34	3,611,600
24 Jul 17	18.31000 +0.07	18.46	18.18	18.18	4,506,773
21 Jul 17	18.24000 +0.05	18.36	18.08	18.18	5,158,422
20 Jul 17	18.19000 +0.02	18.32	18.06	18.17	11,278,157
19 Jul 17	18.17000 -0.01	18.18	17.91	18.15	13,029,187
18 Jul 17	18.18000 -0.07	18.40	17.86	18.25	14,205,613
17 Jul 17	18.25000 -0.63	18.87	18.19	18.87	8,897,067
14 Jul 17	18.88000 -0.04	19.04	18.80	18.87	4,585,927
13 Jul 17	18.92000 +0.07	18.98	18.82	18.88	7,087,862
12 Jul 17	18.85000 +0.00	18.92	18.50	18.81	10,369,396
11 Jul 17	18.85000 -0.04	18.98	18.84	18.90	7,115,500
10 Jul 17	18.89000 -0.13	19.07	18.86	19.02	9,793,388
07 Jul 17	19.02000 -0.13	19.12	18.97	19.12	11,204,395
06 Jul 17	19.15000 -0.33	19.49	18.98	19.49	12,934,350
05 Jul 17	19.48000 +0.00	19.54	19.29	19.41	11,677,112
04 Jul 17	19.48000 -0.12	19.66	19.44	19.60	6,455,009
03 Jul 17	19.60000 -0.02	19.87	19.50	19.60	9,100,434
30 Jun 17	19.62000 -0.04	19.68	19.51	19.60	6,303,224
29 Jun 17	19.66000 +0.27	19.74	19.33	19.40	14,040,749
28 Jun 17	19.39000 +0.30	19.69	19.26	19.41	26,716,674
27 Jun 17	19.09000 -0.17	19.25	18.95	19.25	13,915,766
26 Jun 17	19.26000 +0.19	19.31	18.85	19.04	14,990,278
23 Jun 17	19.07000 -0.14	19.15	18.91	19.10	13,642,807
22 Jun 17	19.21000 +0.07	19.28	19.04	19.12	15,398,748
21 Jun 17	19.14000 +0.05	19.15	19.01	19.14	6,935,106
20 Jun 17	19.09000 +0.01	19.23	19.06	19.08	8,536,601
19 Jun 17	19.08000 -0.06	19.18	18.92	19.15	9,854,393
16 Jun 17	19.14000 -0.16	19.25	19.06	19.25	6,245,470
15 Jun 17	19.30000 +0.07	19.34	19.13	19.26	8,690,453
14 Jun 17	19.23000 -0.24	19.40	19.14	19.36	9,360,250
13 Jun 17	19.47000 +0.44	19.70	19.24	19.24	29,292,760
12 Jun 17	19.03000 -0.07	19.27	18.89	19.06	14,015,474
09 Jun 17	19.10000 -0.25	19.36	19.07	19.36	12,511,589
08 Jun 17	19.35000 +0.35	19.40	18.93	18.99	15,387,675
07 Jun 17	19.00000 +0.27	19.09	18.67	18.72	17,059,656
06 Jun 17	18.73000 -0.20	19.07	18.58	18.88	15,510,412
05 Jun 17	18.93000 +0.04	19.12	18.76	18.88	10,373,113
02 Jun 17	18.89000 -0.66	19.35	18.85	19.35	21,150,804
01 Jun 17	19.55000 +0.17	19.60	18.75	19.10	30,931,240
31 May 17	19.38000 -1.70	21.50	18.97	21.50	58,022,792
24 May 17	21.08000 +0.12	21.09	20.30	20.85	10,395,646
23 May 17	20.96000 +0.29	21.32	20.52	20.67	13,640,183
22 May 17	20.67000 +0.52	20.78	20.02	20.02	10,534,174
19 May 17	20.15000 -0.34	20.45	20.06	20.42	6,006,440
18 May 17	20.49000 +0.03	20.57	20.30	20.48	7,898,684
17 May 17	20.46000 -0.02	20.67	20.35	20.48	5,756,041
16 May 17	20.48000 +0.68	20.58	19.76	19.82	9,384,913
15 May 17	19.80000 +0.10	20.07	19.61	19.65	3,445,508
12 May 17	19.70000 -0.28	19.99	19.66	19.80	5,227,313
11 May 17	19.98000 +0.06	20.09	19.32	19.74	11,246,057
10 May 17	19.92000 -0.11	20.12	19.63	20.01	7,959,653
09 May 17	20.03000 -0.31	20.29	19.90	20.29	7,543,321
08 May 17	20.34000 +0.09	20.62	20.15	20.29	10,000,229
05 May 17	20.25000 +0.12	20.34	19.95	20.14	5,678,158
04 May 17	20.13000 +0.11	20.31	19.90	20.02	6,476,804
03 May 17	20.02000 -0.18	20.18	19.95	20.12	5,170,341
02 May 17	20.20000 +0.20	20.22	19.91	19.91	3,426,153
28 Apr 17	20.00000 -0.22	20.22	19.95	20.20	6,102,647
27 Apr 17	20.22000 -0.05	20.32	19.85	20.24	7,142,417
26 Apr 17	20.27000 -0.22	20.58	20.25	20.45	5,740,957
25 Apr 17	20.49000 -0.16	20.69	20.30	20.54	6,663,534
24 Apr 17	20.65000 +0.14	20.67	20.02	20.40	10,774,419
21 Apr 17	20.51000 +0.09	20.60	19.98	20.58	11,196,050
20 Apr 17	20.42000 +0.30	20.75	20.00	20.12	14,020,001
19 Apr 17	20.12000 +0.23	20.16	19.78	19.88	7,184,274
18 Apr 17	19.89000 +0.12	20.26	19.76	19.78	9,364,802
17 Apr 17	19.77000 -0.32	20.14	19.65	20.13	6,808,487
14 Apr 17	20.09000 -0.03	20.22	19.91	20.22	4,972,736
13 Apr 17	20.12000 +0.10	20.22	19.81	19.98	8,118,653
12 Apr 17	20.02000 +0.21	20.08	19.72	19.77	6,448,909
11 Apr 17	19.81000 -0.15	20.15	19.61	19.96	9,447,193
10 Apr 17	19.96000 -0.32	20.27	19.75	20.27	9,403,701
07 Apr 17	20.28000 -0.07	20.38	20.10	20.35	6,246,636
06 Apr 17	20.35000 +0.41	20.36	19.95	19.95	8,069,351
05 Apr 17	19.94000 +0.20	20.03	19.70	19.73	6,997,300
31 Mar 17	19.74000 -0.16	20.04	19.70	19.79	5,650,779
30 Mar 17	19.90000 -0.11	20.06	19.50	19.92	10,861,527
29 Mar 17	20.01000 -0.76	20.65	19.96	20.61	24,601,404
28 Mar 17	20.77000 -0.01	20.86	20.56	20.72	6,804,336
27 Mar 17	20.78000 -0.23	21.30	20.75	21.01	8,909,845
24 Mar 17	21.01000 -0.08	21.38	20.88	21.11	13,504,043
23 Mar 17	21.09000 -0.10	21.37	20.76	21.16	12,042,083
22 Mar 17	21.19000 +0.83	21.29	20.25	20.33	22,931,168
21 Mar 17	20.36000 +0.22	20.50	20.06	20.13	8,563,781
20 Mar 17	20.14000 -0.15	20.29	19.98	20.15	8,530,214
17 Mar 17	20.29000 -0.19	20.55	20.25	20.50	6,459,148
16 Mar 17	20.48000 -0.03	20.66	20.37	20.56	5,628,901
15 Mar 17	20.51000 +0.09	20.59	20.20	20.33	6,725,956
14 Mar 17	20.42000 +0.00	20.54	20.21	20.50	8,122,057
13 Mar 17	20.42000 +0.07	20.67	20.12	20.38	9,968,666
10 Mar 17	20.35000 -0.07	20.46	20.22	20.39	5,356,115
09 Mar 17	20.42000 -0.35	20.75	20.20	20.70	7,896,562
08 Mar 17	20.77000 +0.25	21.10	20.40	20.49	10,625,205
07 Mar 17	20.52000 +0.13	20.63	20.38	20.40	7,024,764
06 Mar 17	20.39000 +0.08	20.57	20.28	20.28	10,087,292
03 Mar 17	20.31000 +0.03	20.45	20.10	20.28	9,654,154
02 Mar 17	20.28000 -0.04	20.58	20.20	20.32	7,950,648
01 Mar 17	20.32000 -0.36	20.79	20.27	20.67	16,864,828
28 Feb 17	20.68000 -0.28	21.12	20.50	20.71	9,744,841
27 Feb 17	20.96000 +0.27	21.26	20.30	20.65	20,614,612
24 Feb 17	20.69000 +0.26	21.38	20.53	21.10	34,823,256
23 Feb 17	20.43000 +1.30	21.04	19.11	19.21	46,362,216
22 Feb 17	19.13000 +0.01	19.25	19.07	19.09	5,041,269
21 Feb 17	19.12000 +0.21	19.18	18.85	18.85	8,497,192
20 Feb 17	18.91000 +0.19	18.94	18.55	18.69	10,255,844
17 Feb 17	18.72000 -0.13	18.91	18.60	18.85	5,826,830
16 Feb 17	18.85000 -0.07	18.94	18.74	18.90	5,670,755
15 Feb 17	18.92000 -0.31	19.20	18.81	19.17	7,164,529
14 Feb 17	19.23000 +0.00	19.30	19.06	19.20	7,302,897
13 Feb 17	19.23000 +0.14	19.29	18.68	19.08	19,080,648
10 Feb 17	19.09000 -0.31	19.45	18.99	19.38	10,790,805
09 Feb 17	19.40000 +0.00	19.45	19.34	19.45	3,011,713
08 Feb 17	19.40000 +0.05	19.42	19.18	19.32	4,075,333
07 Feb 17	19.35000 -0.09	19.55	19.30	19.39	2,290,088
06 Feb 17	19.44000 +0.06	19.58	19.31	19.34	2,211,765
03 Feb 17	19.38000 -0.03	19.49	19.29	19.49	2,384,137
26 Jan 17	19.41000 +0.23	19.44	19.19	19.23	4,395,577
25 Jan 17	19.18000 +0.12	19.28	19.00	19.06	3,422,372
24 Jan 17	19.06000 +0.00	19.07	18.90	19.00	3,416,066
23 Jan 17	19.06000 +0.09	19.11	18.88	18.98	5,050,972
20 Jan 17	18.97000 +0.08	19.17	18.82	18.82	5,582,025
19 Jan 17	18.89000 -0.12	19.07	18.78	19.01	3,782,483
18 Jan 17	19.01000 -0.16	19.24	19.00	19.17	2,254,725
17 Jan 17	19.17000 -0.16	19.25	18.99	19.24	3,617,172
16 Jan 17	19.33000 +0.29	19.44	18.72	18.84	11,210,392
13 Jan 17	19.04000 -0.41	19.45	18.72	19.34	11,802,906
12 Jan 17	19.45000 -0.22	19.68	19.18	19.60	4,380,401
11 Jan 17	19.67000 +0.03	19.77	19.56	19.64	4,227,747
10 Jan 17	19.64000 +0.05	19.78	19.51	19.56	4,662,575
09 Jan 17	19.59000 -0.15	19.81	19.54	19.73	7,538,202
06 Jan 17	19.74000 -0.10	19.92	19.63	19.77	5,297,490
05 Jan 17	19.84000 +0.03	19.94	19.69	19.81	7,174,617
04 Jan 17	19.81000 +0.06	19.95	19.69	19.72	7,057,462
03 Jan 17	19.75000 -0.20	20.03	19.67	19.95	9,267,897
30 Dec 16	19.95000 +0.47	20.10	19.40	19.48	7,980,513
29 Dec 16	19.48000 +0.06	19.70	19.18	19.42	4,703,509
28 Dec 16	19.42000 -0.10	19.51	19.12	19.51	5,293,600
27 Dec 16	19.52000 -0.11	19.73	19.48	19.70	3,336,069
26 Dec 16	19.63000 -0.06	19.71	19.17	19.50	4,867,937
23 Dec 16	19.69000 +0.01	19.75	19.43	19.69	3,799,345
22 Dec 16	19.68000 -0.02	19.85	19.61	19.79	3,830,924
21 Dec 16	19.70000 +0.37	19.72	19.40	19.42	6,153,332
20 Dec 16	19.33000 +0.04	19.54	19.20	19.28	6,040,263
19 Dec 16	19.29000 +0.11	19.54	19.02	19.20	7,430,037
16 Dec 16	19.18000 +0.49	19.23	18.77	18.84	10,476,055
15 Dec 16	18.69000 -0.08	18.91	18.65	18.72	5,433,363
14 Dec 16	18.77000 -0.13	19.04	18.72	18.96	4,559,861
13 Dec 16	18.90000 -0.22	19.15	18.85	18.90	7,872,768
12 Dec 16	19.12000 -0.25	19.47	18.74	19.39	14,132,918
09 Dec 16	19.37000 -0.06	19.65	19.32	19.53	5,602,713
08 Dec 16	19.43000 -0.36	19.89	19.35	19.71	10,364,251
07 Dec 16	19.79000 -0.02	19.98	19.67	19.71	7,226,044
06 Dec 16	19.81000 -0.09	19.92	19.70	19.71	6,847,604
05 Dec 16	19.90000 +0.09	19.93	17.83	19.73	9,818,477
02 Dec 16	19.81000 -0.04	19.89	19.70	19.78	6,341,398
01 Dec 16	19.85000 -0.22	20.08	19.58	20.05	13,539,271
30 Nov 16	20.07000 -0.22	20.31	19.99	20.30	6,929,555
29 Nov 16	20.29000 +0.10	20.41	20.12	20.13	8,934,961
28 Nov 16	20.19000 +0.13	20.34	20.06	20.11	8,198,646
25 Nov 16	20.06000 +0.12	20.07	19.75	19.90	6,697,731
24 Nov 16	19.94000 -0.11	20.10	19.88	20.00	7,553,133
23 Nov 16	20.05000 -0.06	20.30	19.91	20.09	8,382,922
22 Nov 16	20.11000 +0.08	20.32	19.91	20.13	9,016,248
21 Nov 16	20.03000 -0.16	20.24	19.96	20.21	4,815,763
18 Nov 16	20.19000 -0.01	20.45	20.16	20.16	4,522,521
17 Nov 16	20.20000 +0.05	20.25	20.03	20.11	2,908,029
16 Nov 16	20.15000 +0.02	20.25	20.09	20.15	5,311,687
15 Nov 16	20.13000 +0.09	20.26	19.95	20.04	6,576,110
14 Nov 16	20.04000 +0.04	20.30	19.91	20.05	8,070,683
11 Nov 16	20.00000 -0.48	20.59	19.99	20.48	11,207,570
10 Nov 16	20.48000 -0.15	20.84	20.47	20.63	5,909,918
09 Nov 16	20.63000 +0.07	20.91	20.15	20.52	6,563,828
08 Nov 16	20.56000 +0.65	20.66	19.95	20.01	10,335,296
07 Nov 16	19.91000 -0.34	20.28	19.80	20.26	9,022,143
04 Nov 16	20.25000 -0.33	20.64	20.01	20.60	10,552,928
03 Nov 16	20.58000 -0.06	20.73	20.42	20.70	7,134,299
02 Nov 16	20.64000 +0.10	20.99	20.45	20.59	10,184,469
01 Nov 16	20.54000 +0.06	20.66	20.30	20.50	5,944,800
31 Oct 16	20.48000 +0.00	20.64	20.16	20.38	15,013,911
28 Oct 16	20.48000 +0.00	20.78	20.41	20.52	8,144,424
27 Oct 16	20.48000 -0.53	21.08	20.31	20.99	9,579,238
26 Oct 16	21.01000 -0.09	21.10	20.78	21.09	7,453,955
25 Oct 16	21.10000 -0.19	21.38	20.81	21.25	10,641,324
24 Oct 16	21.29000 +0.39	21.55	20.83	20.92	9,585,784
21 Oct 16	20.90000 -0.34	21.27	20.77	21.12	5,705,040
20 Oct 16	21.24000 -0.06	21.38	20.90	21.29	6,433,387
19 Oct 16	21.30000 -0.19	21.68	21.22	21.50	5,592,812
18 Oct 16	21.49000 +0.42	21.65	21.00	21.12	9,793,738
17 Oct 16	21.07000 +0.10	21.53	20.80	20.82	10,945,961
14 Oct 16	20.97000 -0.06	21.10	20.88	20.96	3,476,075
13 Oct 16	21.03000 +0.14	21.25	20.77	20.77	9,045,133
12 Oct 16	20.89000 +0.00	21.05	20.65	20.65	7,800,696
11 Oct 16	20.89000 -0.19	21.09	20.52	21.03	12,624,520
10 Oct 16	21.08000 +0.49	21.50	20.70	20.70	9,127,074
30 Sep 16	20.59000 +0.19	20.78	20.35	20.40	4,939,892
29 Sep 16	20.40000 -0.04	20.56	20.22	20.45	4,726,864
28 Sep 16	20.44000 +0.25	20.57	19.98	20.35	7,129,005
27 Sep 16	20.19000 +0.54	20.20	19.65	19.65	9,294,991
26 Sep 16	19.65000 -0.57	20.22	19.51	20.22	6,043,537
23 Sep 16	20.22000 -0.14	20.45	20.13	20.37	1,962,852
22 Sep 16	20.36000 +0.08	20.50	20.22	20.30	3,770,847
21 Sep 16	20.28000 -0.05	20.44	20.08	20.33	3,091,225
20 Sep 16	20.33000 +0.18	20.38	20.01	20.12	4,324,256
19 Sep 16	20.15000 +0.35	20.18	19.80	19.80	4,295,656
14 Sep 16	19.80000 -0.13	20.09	19.74	19.99	5,172,241
13 Sep 16	19.93000 -0.30	20.29	19.85	20.23	6,830,544
12 Sep 16	20.23000 -0.23	20.26	19.60	20.05	12,360,388
09 Sep 16	20.46000 -0.36	21.10	20.45	20.71	6,059,056
08 Sep 16	20.82000 -0.32	21.30	20.65	20.90	8,070,818
07 Sep 16	21.14000 +0.23	21.58	20.69	20.86	12,727,704
06 Sep 16	20.91000 -0.30	21.23	20.70	21.20	10,167,099
05 Sep 16	21.21000 +0.27	21.46	20.28	20.55	15,228,059
02 Sep 16	20.94000 +0.11	21.19	20.50	20.72	14,531,684
01 Sep 16	20.83000 -0.38	22.05	20.70	21.55	26,288,232
22 Aug 16	21.21000 +0.70	21.56	20.55	20.55	18,775,244
19 Aug 16	20.51000 +0.01	20.68	20.19	20.44	8,185,687
18 Aug 16	20.50000 -0.08	20.98	20.30	20.39	11,343,226
17 Aug 16	20.58000 +0.54	20.80	20.01	20.01	14,720,047
16 Aug 16	20.04000 -0.17	20.58	19.93	20.15	11,543,325
15 Aug 16	20.21000 +0.65	20.40	19.22	19.58	16,942,268
12 Aug 16	19.56000 +0.05	19.66	19.26	19.36	7,903,825
11 Aug 16	19.51000 -0.08	19.85	19.31	19.68	9,726,748
10 Aug 16	19.59000 -0.33	19.96	19.44	19.80	12,141,701
09 Aug 16	19.92000 +0.75	19.98	19.00	19.02	16,318,214
08 Aug 16	19.17000 +0.08	19.30	18.67	18.90	12,256,506
05 Aug 16	19.09000 -0.23	19.66	19.00	19.39	11,049,455
04 Aug 16	19.32000 -0.16	19.46	19.02	19.35	10,032,831
03 Aug 16	19.48000 +0.15	19.78	19.21	19.37	21,408,956
02 Aug 16	19.33000 -0.11	19.60	19.00	19.30	17,850,188
01 Aug 16	19.44000 -0.35	20.10	18.95	20.00	27,009,444
29 Jul 16	19.79000 +0.06	20.83	19.67	19.81	73,701,248
27 Jul 16	19.73000 +1.79	19.73	18.61	18.61	82,334,160
26 Jul 16	17.94000 +0.27	17.94	17.54	17.54	8,708,059
25 Jul 16	17.67000 +0.28	17.80	17.33	17.39	8,237,350
22 Jul 16	17.39000 -0.51	17.90	17.31	17.84	10,796,952
21 Jul 16	17.90000 +0.03	18.11	17.80	17.82	12,158,521
20 Jul 16	17.87000 -0.23	18.46	17.85	18.11	14,725,900
19 Jul 16	18.10000 -0.12	18.55	17.95	18.45	10,121,273
18 Jul 16	18.22000 +0.33	18.37	17.89	18.08	22,892,728
15 Jul 16	17.89000 +0.23	18.39	17.75	17.75	22,378,980
14 Jul 16	17.66000 -0.26	17.83	17.56	17.83	10,030,239
13 Jul 16	17.92000 +0.23	18.35	17.78	17.92	25,506,254
12 Jul 16	17.69000 +0.46	17.72	17.20	17.40	17,756,354
11 Jul 16	17.23000 +0.04	17.52	17.10	17.23	10,918,350
08 Jul 16	17.19000 -0.24	17.53	17.12	17.45	14,764,235
07 Jul 16	17.43000 +0.54	17.66	16.85	16.88	33,216,946
06 Jul 16	16.89000 +0.14	16.93	16.49	16.66	11,820,808
05 Jul 16	16.75000 +0.01	16.90	16.64	16.75	8,748,443
04 Jul 16	16.74000 +0.22	16.82	16.41	16.45	8,810,742
01 Jul 16	16.52000 -0.25	16.80	16.51	16.76	6,520,256
30 Jun 16	16.77000 +0.19	17.05	16.67	16.71	12,478,913
29 Jun 16	16.58000 -0.02	16.75	16.48	16.70	7,408,569
28 Jun 16	16.60000 +0.33	16.68	16.16	16.20	13,301,249
27 Jun 16	16.27000 +0.31	16.30	15.80	15.81	9,657,144
24 Jun 16	15.96000 -0.17	16.24	15.65	16.10	8,606,133
23 Jun 16	16.13000 -0.10	16.27	16.06	16.27	5,363,513
22 Jun 16	16.23000 +0.14	16.24	16.05	16.09	6,561,491
21 Jun 16	16.09000 +0.06	16.34	16.05	16.11	11,255,267
20 Jun 16	16.03000 +0.17	16.16	15.81	15.81	8,857,023
17 Jun 16	15.86000 +0.05	16.08	15.75	15.81	6,016,220
16 Jun 16	15.81000 -0.25	16.10	15.78	16.10	6,773,374
15 Jun 16	16.06000 +0.34	16.07	15.58	15.61	8,182,305
14 Jun 16	15.72000 -0.16	16.00	15.60	15.88	7,879,181
13 Jun 16	15.88000 -0.66	16.48	15.85	16.41	8,255,879
08 Jun 16	16.54000 -0.25	16.80	16.39	16.80	9,155,542
07 Jun 16	16.79000 +0.03	16.92	16.62	16.77	9,376,085
06 Jun 16	16.76000 +0.27	16.93	16.45	16.48	15,763,489
03 Jun 16	16.49000 +0.06	16.62	16.22	16.36	13,331,151
02 Jun 16	16.43000 -0.14	16.60	16.30	16.60	12,261,117
01 Jun 16	16.57000 -0.03	16.75	16.50	16.60	10,606,416
31 May 16	16.60000 +0.45	16.61	16.06	16.06	16,060,220
30 May 16	16.15000 -0.08	16.27	15.90	16.10	5,006,762
27 May 16	16.23000 +0.12	16.32	16.02	16.18	9,455,086
26 May 16	16.11000 +0.31	16.13	15.71	15.80	8,385,541
25 May 16	15.80000 -0.11	16.19	15.70	16.10	7,510,629
24 May 16	15.91000 -0.05	15.96	15.72	15.92	6,041,633
23 May 16	15.96000 +0.02	16.16	15.85	15.94	8,862,808
20 May 16	15.94000 +0.22	15.96	15.52	15.62	8,999,392
19 May 16	15.72000 +0.20	15.90	15.49	15.61	10,500,927
18 May 16	15.52000 -0.29	15.73	15.42	15.70	6,158,834
17 May 16	15.81000 +0.21	15.86	15.55	15.64	11,158,700
16 May 16	15.60000 +0.09	15.61	15.30	15.36	7,457,982
13 May 16	15.51000 -0.16	15.75	15.42	15.58	4,776,635
12 May 16	15.67000 -0.11	15.70	15.30	15.56	8,474,643
11 May 16	15.78000 +0.30	16.10	15.38	15.55	15,966,301
10 May 16	15.48000 -0.06	15.66	15.32	15.54	8,542,206
09 May 16	15.54000 -0.65	16.09	15.45	16.09	13,355,457
06 May 16	16.19000 -0.30	16.63	16.17	16.51	13,671,184
05 May 16	16.49000 +0.00	16.56	16.35	16.45	5,451,781
04 May 16	16.49000 -0.05	16.64	16.41	16.50	9,256,819
03 May 16	16.54000 +0.46	16.60	16.03	16.15	13,092,147
29 Apr 16	16.08000 -0.02	16.16	15.96	16.08	6,200,859
28 Apr 16	16.10000 -0.10	16.30	15.80	16.20	7,153,380
27 Apr 16	16.20000 -0.08	16.42	16.16	16.28	7,444,802
26 Apr 16	16.28000 +0.26	16.33	15.98	16.00	7,658,562
25 Apr 16	16.02000 -0.29	16.34	15.90	16.32	9,109,022
22 Apr 16	16.31000 +0.14	16.34	16.07	16.17	7,574,044
21 Apr 16	16.17000 -0.03	16.33	16.02	16.05	11,562,723
20 Apr 16	16.20000 -0.84	17.08	15.79	17.05	28,529,378
19 Apr 16	17.04000 -0.05	17.20	16.88	17.11	11,632,229
18 Apr 16	17.09000 -0.47	17.51	16.98	17.51	19,187,714
15 Apr 16	17.56000 -0.12	17.70	17.48	17.67	10,710,574
14 Apr 16	17.68000 +0.09	17.71	17.46	17.66	16,782,878
13 Apr 16	17.59000 +0.08	17.97	17.50	17.64	29,688,196
12 Apr 16	17.51000 -0.36	17.97	17.37	17.85	16,296,103
11 Apr 16	17.87000 +0.42	17.89	17.60	17.71	23,152,706
08 Apr 16	17.45000 -0.13	17.75	17.30	17.50	12,998,350
07 Apr 16	17.58000 -0.28	17.96	17.55	17.91	19,086,944
06 Apr 16	17.86000 -0.39	18.20	17.62	18.20	32,878,676
05 Apr 16	18.25000 +0.05	18.37	17.96	18.19	23,637,516
01 Apr 16	18.20000 -0.40	18.50	17.98	18.50	22,027,480
31 Mar 16	18.60000 +0.59	18.66	17.92	18.01	42,973,460
30 Mar 16	18.01000 +1.37	18.30	17.62	18.30	67,601,536
29 Mar 16	16.64000 -0.34	17.05	16.34	16.95	16,775,813
28 Mar 16	16.98000 -0.02	17.26	16.83	17.20	16,957,512
25 Mar 16	17.00000 -0.12	17.22	16.68	17.10	20,476,412
24 Mar 16	17.12000 -0.22	17.37	17.03	17.28	12,333,580
23 Mar 16	17.34000 -0.05	17.69	17.03	17.54	15,659,322
22 Mar 16	17.39000 +0.31	17.56	16.81	16.96	19,177,326
21 Mar 16	17.08000 +0.43	17.17	16.81	16.95	19,646,848
18 Mar 16	16.65000 +0.26	17.20	16.49	16.50	25,417,768
17 Mar 16	16.39000 +0.48	16.40	15.93	15.99	14,150,967
16 Mar 16	15.91000 -0.40	16.34	15.82	16.21	11,368,557
15 Mar 16	16.31000 +0.43	16.34	15.79	15.88	18,624,816
14 Mar 16	15.88000 +0.52	16.05	15.55	15.56	15,390,416
11 Mar 16	15.36000 -0.04	15.45	15.22	15.30	6,852,090
10 Mar 16	15.40000 -0.08	15.72	15.38	15.47	9,905,357
09 Mar 16	15.48000 -0.30	15.85	15.31	15.60	9,569,271
08 Mar 16	15.78000 +0.21	15.86	15.05	15.54	13,563,515
07 Mar 16	15.57000 +0.33	15.75	15.24	15.35	15,079,921
04 Mar 16	15.24000 -0.71	15.99	14.98	15.97	21,892,588
03 Mar 16	15.95000 +0.04	16.15	15.72	15.95	14,802,923
02 Mar 16	15.91000 +0.62	16.02	15.18	15.18	20,578,004
01 Mar 16	15.29000 +0.11	15.49	14.60	15.18	12,965,017
29 Feb 16	15.18000 -0.87	15.95	15.00	15.84	16,859,140
26 Feb 16	16.05000 +0.21	16.19	15.28	16.03	16,254,257
25 Feb 16	15.84000 -1.49	17.25	15.60	17.25	15,937,719
24 Feb 16	17.33000 -0.24	17.77	16.88	17.64	11,953,866
23 Feb 16	17.57000 -0.59	18.17	17.43	18.15	11,705,442
22 Feb 16	18.16000 +0.20	18.29	17.80	18.00	9,592,045
19 Feb 16	17.96000 -0.06	18.20	17.80	18.05	7,177,111
18 Feb 16	18.02000 +0.06	18.25	17.88	17.91	8,326,566
17 Feb 16	17.96000 -0.11	18.16	17.60	18.08	8,056,421
16 Feb 16	18.07000 +0.55	18.23	17.52	17.69	10,317,557
15 Feb 16	17.52000 +0.16	17.64	16.68	16.68	5,049,002
05 Feb 16	17.36000 -0.16	17.54	17.25	17.51	5,104,026
04 Feb 16	17.52000 +0.14	17.68	17.26	17.46	8,596,518
03 Feb 16	17.38000 +0.11	17.52	16.78	17.03	8,708,344
02 Feb 16	17.27000 +0.38	17.35	16.69	16.85	9,277,677
01 Feb 16	16.89000 +0.64	16.94	16.12	16.40	14,269,991
29 Jan 16	16.25000 +0.52	16.39	15.67	15.91	10,622,366
28 Jan 16	15.73000 -0.38	16.40	15.66	15.87	10,867,236
27 Jan 16	16.11000 -0.41	16.75	15.35	16.60	20,375,984
26 Jan 16	16.52000 -1.44	17.82	16.30	17.68	15,451,251
25 Jan 16	17.96000 +0.07	18.10	17.62	17.89	6,261,914
22 Jan 16	17.89000 -0.10	18.47	17.50	18.15	7,056,343
21 Jan 16	17.99000 -0.73	18.78	17.98	18.21	9,732,882
20 Jan 16	18.72000 +0.12	19.37	18.20	19.05	14,325,367
19 Jan 16	18.60000 +0.69	18.79	17.80	17.87	9,314,741
18 Jan 16	17.91000 +0.58	18.26	17.00	17.00	9,866,970
15 Jan 16	17.33000 -0.92	18.30	17.06	17.98	11,509,611
14 Jan 16	18.25000 +1.11	18.40	16.50	16.60	14,160,963
13 Jan 16	17.14000 -1.06	18.65	16.80	18.25	12,742,674
12 Jan 16	18.20000 +0.16	18.50	17.80	18.35	10,785,702
11 Jan 16	18.04000 -1.71	19.56	18.03	19.56	17,672,028
08 Jan 16	19.75000 +0.64	19.99	18.50	19.60	19,422,192
07 Jan 16	19.11000 -1.56	20.25	18.99	20.20	3,537,444
06 Jan 16	20.67000 +0.33	20.73	20.00	20.20	14,212,413
05 Jan 16	20.34000 +0.26	20.69	19.25	19.25	28,194,724
04 Jan 16	20.08000 -2.18	22.34	20.06	22.27	14,034,125
31 Dec 15	22.26000 -0.12	23.09	21.91	22.39	17,431,394
30 Dec 15	22.38000 +0.07	22.74	22.10	22.31	13,222,364
29 Dec 15	22.31000 +0.51	22.39	21.56	21.60	11,564,189
28 Dec 15	21.80000 -0.79	23.28	21.70	23.28	25,730,332
25 Dec 15	22.59000 +0.40	23.20	22.01	22.01	21,553,064
24 Dec 15	22.19000 -0.02	22.32	21.47	21.95	17,312,354
23 Dec 15	22.21000 +1.25	23.04	20.68	20.90	44,751,440
22 Dec 15	20.96000 -0.11	21.37	20.50	21.21	19,601,020
21 Dec 15	21.07000 +0.14	21.18	20.80	20.92	14,193,768
18 Dec 15	20.93000 -0.01	21.50	20.81	20.99	17,812,468
17 Dec 15	20.94000 +0.21	21.14	20.66	21.02	17,683,356
16 Dec 15	20.73000 +0.58	21.10	20.36	20.36	27,723,260
15 Dec 15	20.15000 +0.12	20.65	19.90	20.00	14,061,809
14 Dec 15	20.03000 +0.58	20.04	19.11	19.12	14,360,136
11 Dec 15	19.45000 -0.69	20.25	19.41	20.13	19,486,608
10 Dec 15	20.14000 -0.33	20.66	19.89	20.30	19,405,602
09 Dec 15	20.47000 -0.18	21.20	20.31	20.85	22,719,114
08 Dec 15	20.65000 -0.79	21.53	20.61	21.51	23,915,104
07 Dec 15	21.44000 +0.30	21.48	20.70	21.30	23,976,364
04 Dec 15	21.14000 -0.11	21.93	20.93	21.01	39,006,736
03 Dec 15	21.25000 +1.75	21.45	19.40	19.56	53,268,828
02 Dec 15	19.50000 -0.43	19.80	18.73	19.46	28,000,104
01 Dec 15	19.93000 +1.22	20.58	18.99	18.99	59,314,320
30 Nov 15	18.71000 -0.28	19.00	18.01	18.99	23,645,696
27 Nov 15	18.99000 -0.99	19.95	18.50	19.90	23,341,202
26 Nov 15	19.98000 +0.28	20.44	19.78	19.81	33,214,428
25 Nov 15	19.70000 +0.19	19.75	19.32	19.45	21,236,810
24 Nov 15	19.51000 +0.00	19.60	19.16	19.58	19,020,800
23 Nov 15	19.51000 +0.26	19.55	19.00	19.25	26,859,404
20 Nov 15	19.25000 +0.27	19.65	19.07	19.31	30,911,856
19 Nov 15	18.98000 +0.73	19.12	18.55	18.55	26,550,484
18 Nov 15	18.25000 -0.60	18.95	18.15	18.85	23,307,904
17 Nov 15	18.85000 -0.22	19.51	18.75	19.21	23,610,050
16 Nov 15	19.07000 +0.11	19.10	18.43	18.60	16,309,743
13 Nov 15	18.96000 -0.72	19.50	18.78	19.50	23,302,304
12 Nov 15	19.68000 -0.28	20.50	19.53	20.01	29,785,128
11 Nov 15	19.96000 +0.24	20.12	19.22	19.71	34,895,788
10 Nov 15	19.72000 +0.61	20.10	19.12	19.20	53,930,684
09 Nov 15	19.11000 -0.29	19.60	19.02	19.21	51,237,496
06 Nov 15	19.40000 +0.25	19.67	19.08	19.09	23,495,432
05 Nov 15	19.15000 -0.55	20.05	19.10	19.70	31,287,412
04 Nov 15	19.70000 +1.07	19.73	18.66	18.66	23,821,580
03 Nov 15	18.63000 -0.58	19.39	18.45	19.29	19,065,140
02 Nov 15	19.21000 -0.55	19.97	19.10	19.25	19,296,780
30 Oct 15	19.76000 +0.24	20.16	19.15	19.69	24,729,236
29 Oct 15	19.52000 +0.06	19.78	19.05	19.50	18,958,744
28 Oct 15	19.46000 -0.54	20.42	19.30	19.93	27,483,428
27 Oct 15	20.00000 +0.86	20.16	18.60	18.91	41,393,812
26 Oct 15	19.14000 +0.01	19.52	18.75	19.48	38,332,184
23 Oct 15	19.13000 +0.28	20.40	19.07	19.40	54,178,372
22 Oct 15	18.85000 +1.09	19.00	17.75	18.05	30,891,576
21 Oct 15	17.76000 -1.24	18.99	17.58	18.99	34,030,696
20 Oct 15	19.00000 +0.38	19.17	18.05	18.60	27,191,014
19 Oct 15	18.62000 -0.26	19.76	18.41	19.50	34,550,784
16 Oct 15	18.88000 +0.02	19.19	18.38	18.89	24,590,752
15 Oct 15	18.86000 +1.55	19.04	18.00	18.00	48,273,060
14 Oct 15	17.31000 -0.23	18.30	17.10	17.70	31,944,478
13 Oct 15	17.54000 +0.02	17.96	17.20	17.30	35,522,260
12 Oct 15	17.52000 +1.00	17.80	16.88	16.88	42,028,992
09 Oct 15	16.52000 +0.50	16.57	15.82	15.87	36,118,404
08 Oct 15	16.02000 +0.93	16.17	15.51	15.75	29,095,812
30 Sep 15	15.09000 +0.01	15.38	14.91	15.05	18,044,108
29 Sep 15	15.08000 +0.19	15.36	14.62	14.67	25,576,146
28 Sep 15	14.89000 +0.46	15.07	14.32	14.45	14,059,486
25 Sep 15	14.43000 -0.54	15.07	14.26	14.92	18,263,356
24 Sep 15	14.97000 +0.15	15.20	14.84	15.00	14,711,329
23 Sep 15	14.82000 -0.41	15.23	14.75	14.85	20,990,068
22 Sep 15	15.23000 +0.54	15.70	14.81	14.90	45,903,680
21 Sep 15	14.69000 +0.57	14.85	13.88	14.00	27,259,662
18 Sep 15	14.12000 +0.15	14.41	13.95	14.18	19,570,538
17 Sep 15	13.97000 -0.59	14.79	13.96	14.26	36,170,232
16 Sep 15	14.56000 +1.25	14.64	13.40	13.65	36,997,308
15 Sep 15	13.31000 -1.32	14.58	13.20	14.58	33,246,522
14 Sep 15	14.63000 -1.13	15.92	14.21	15.81	44,718,296
11 Sep 15	15.76000 -0.13	15.99	15.48	15.74	26,614,024
10 Sep 15	15.89000 -0.33	16.32	15.65	15.78	34,489,744
09 Sep 15	16.22000 -0.21	17.13	15.71	16.60	109,984,696
08 Sep 15	16.43000 +0.37	16.68	15.50	15.80	32,255,700
07 Sep 15	16.06000 +0.18	16.94	15.11	16.30	43,258,080
02 Sep 15	15.88000 +0.39	16.29	14.49	14.60	37,671,584
01 Sep 15	15.49000 -1.11	16.87	15.44	16.83	31,023,272
31 Aug 15	16.60000 -0.74	17.30	16.51	17.00	33,020,994
28 Aug 15	17.34000 +0.95	17.81	16.46	16.63	48,079,596
27 Aug 15	16.39000 +1.38	16.44	15.06	15.50	39,647,520
26 Aug 15	15.01000 +0.55	15.73	14.50	14.85	50,782,760
25 Aug 15	14.46000 -1.35	16.28	14.24	14.80	66,577,800
24 Aug 15	15.81000 -1.75	16.93	15.80	16.30	63,988,060
21 Aug 15	17.56000 -1.95	19.55	17.56	19.00	51,611,748
20 Aug 15	19.51000 -1.57	21.07	19.46	20.75	36,406,380
19 Aug 15	21.08000 +0.43	21.40	18.69	19.25	57,900,796
18 Aug 15	20.65000 -2.29	23.80	20.65	23.30	82,468,168
17 Aug 15	22.94000 +2.06	22.97	20.96	20.97	68,968,968
14 Aug 15	20.88000 +0.74	21.68	20.30	20.45	64,256,784
13 Aug 15	20.14000 +0.43	20.30	19.20	19.87	47,768,464
12 Aug 15	19.71000 +0.35	20.78	19.60	20.00	65,873,056
11 Aug 15	19.36000 -0.42	19.89	19.06	19.88	35,272,088
10 Aug 15	19.78000 +0.85	19.94	18.81	19.14	45,280,408
07 Aug 15	18.93000 +0.40	18.99	18.60	18.66	35,686,260
06 Aug 15	18.53000 -0.18	19.15	18.20	18.48	30,637,728
05 Aug 15	18.71000 -0.13	19.77	18.39	18.80	40,834,664
04 Aug 15	18.84000 +0.66	19.00	17.85	18.30	50,366,076
03 Aug 15	18.18000 +1.50	18.20	15.90	16.40	41,612,332
31 Jul 15	16.68000 +0.27	16.84	16.20	16.37	31,353,896
30 Jul 15	16.41000 -0.98	17.65	16.03	17.10	24,377,644
29 Jul 15	17.39000 +1.03	17.50	16.03	16.74	24,233,294
28 Jul 15	16.36000 -0.79	17.40	15.44	16.78	57,573,344
27 Jul 15	17.15000 -1.90	18.98	17.15	18.60	30,309,628
24 Jul 15	19.05000 -0.86	20.19	18.80	20.01	42,468,916
23 Jul 15	19.91000 -0.13	20.30	18.93	19.64	44,510,632
22 Jul 15	20.04000 -19.66	20.22	19.48	19.85	18,354,836
21 Jul 15	39.70000 +1.31	39.78	37.57	37.90	18,545,488
20 Jul 15	38.39000 -0.36	39.76	37.81	38.80	19,394,916
17 Jul 15	38.75000 +2.52	39.31	36.73	36.96	18,429,364
16 Jul 15	36.23000 +1.78	37.14	33.38	34.45	20,704,608
15 Jul 15	34.45000 -3.83	37.50	34.45	37.20	24,256,482
14 Jul 15	38.28000 +1.24	39.14	36.50	37.38	32,104,024
13 Jul 15	37.04000 +3.37	37.04	35.35	37.04	23,095,392
10 Jul 15	33.67000 +3.06	33.67	32.60	32.60	7,361,537
09 Jul 15	30.61000 +2.78	30.61	26.50	26.50	21,475,440
08 Jul 15	27.83000 -3.09	29.53	27.83	27.83	82,288,528
07 Jul 15	30.92000 -3.44	33.96	30.92	33.00	23,202,992
06 Jul 15	34.36000 +1.74	35.88	29.99	35.88	39,923,816
03 Jul 15	32.62000 -1.40	35.55	30.62	33.97	32,087,760
02 Jul 15	34.02000 -2.91	37.10	33.33	36.91	21,483,056
01 Jul 15	36.93000 -0.12	39.44	36.66	37.10	26,669,292
30 Jun 15	37.05000 +3.37	37.05	32.01	34.00	28,510,632
29 Jun 15	33.68000 -3.18	37.76	33.17	37.50	25,531,268
26 Jun 15	36.86000 -4.10	40.01	36.86	40.01	23,601,730
25 Jun 15	40.96000 -2.79	44.10	40.01	44.00	12,139,008
24 Jun 15	43.75000 +0.45	44.50	42.38	43.60	13,409,408
23 Jun 15	43.30000 +1.11	43.88	39.50	42.32	13,170,892
19 Jun 15	42.19000 -3.59	46.48	41.58	45.50	10,922,609
18 Jun 15	45.78000 -2.80	48.72	45.70	48.70	15,111,430
17 Jun 15	48.58000 +0.02	48.98	45.00	48.03	14,326,818
16 Jun 15	48.56000 -1.71	51.46	47.33	50.29	17,417,678
15 Jun 15	50.27000 -1.73	51.73	49.60	51.71	16,762,299
12 Jun 15	52.00000 +3.42	53.39	50.00	50.01	28,848,424
11 Jun 15	48.58000 +0.29	48.80	46.75	48.00	16,704,390
10 Jun 15	48.29000 +0.98	49.48	47.25	47.50	17,216,004
09 Jun 15	47.31000 -4.61	50.69	46.73	47.90	27,811,392
02 Jun 15	51.92000 +1.73	51.96	49.48	50.60	16,619,107
01 Jun 15	50.19000 +4.56	50.19	46.32	46.75	23,816,508
29 May 15	45.63000 +1.72	46.15	43.15	44.64	16,960,496
28 May 15	43.91000 -3.90	49.90	43.80	47.80	20,764,560
27 May 15	47.81000 +0.48	48.20	46.25	48.18	15,507,832
26 May 15	47.33000 +0.69	48.46	46.60	47.30	16,780,188
25 May 15	46.64000 +2.00	47.49	43.64	44.00	17,082,288
22 May 15	44.64000 +0.42	46.48	42.90	45.00	18,137,260
21 May 15	44.22000 +2.37	45.55	42.00	42.34	18,191,676
20 May 15	41.85000 +1.18	43.26	40.90	40.90	20,077,460
19 May 15	40.67000 +1.23	40.87	38.90	39.45	15,410,222
18 May 15	39.44000 +1.06	39.68	37.88	38.38	14,347,979
15 May 15	38.38000 -1.09	39.39	38.00	39.39	11,132,951
14 May 15	39.47000 -0.65	40.79	39.22	40.12	12,562,246
13 May 15	40.12000 +2.02	40.80	37.58	38.10	21,043,016
12 May 15	38.10000 +0.33	38.40	37.50	37.85	15,262,127
11 May 15	37.77000 +0.82	38.09	36.58	37.08	16,469,961
08 May 15	36.95000 +0.95	37.01	36.07	36.44	11,091,822
07 May 15	36.00000 +0.02	37.00	35.60	36.00	11,441,057
06 May 15	35.98000 -0.33	37.25	35.56	36.68	14,397,426
05 May 15	36.31000 -1.22	37.31	36.00	37.30	11,672,207
04 May 15	37.53000 -0.44	38.20	36.85	38.17	12,784,349
30 Apr 15	37.97000 -0.98	39.40	37.90	38.95	11,299,737
29 Apr 15	38.95000 +1.53	39.17	37.03	37.60	19,312,808
28 Apr 15	37.42000 -0.45	38.48	36.63	38.05	22,159,608
27 Apr 15	37.87000 +1.82	39.66	37.35	39.40	36,773,928
24 Apr 15	36.05000 +1.66	36.21	33.80	34.08	28,231,996
23 Apr 15	34.39000 +0.05	34.71	34.08	34.49	16,598,152
22 Apr 15	34.34000 +0.80	34.51	33.50	33.54	17,832,526
21 Apr 15	33.54000 +0.99	33.56	32.47	32.62	13,155,911
20 Apr 15	32.55000 -0.85	33.87	32.40	33.57	15,004,527
17 Apr 15	33.40000 -0.57	34.29	33.11	34.02	13,113,219
16 Apr 15	33.97000 +0.66	34.42	32.40	32.60	10,317,580
15 Apr 15	33.31000 -1.74	35.05	31.56	35.05	12,621,626
14 Apr 15	35.05000 -0.79	36.52	35.01	35.87	17,183,810
13 Apr 15	35.84000 +1.09	36.83	34.33	34.73	24,398,936
10 Apr 15	34.75000 +1.37	34.78	33.00	33.13	17,711,340
09 Apr 15	33.38000 -1.13	34.51	32.70	34.50	16,856,062
08 Apr 15	34.51000 -0.36	35.37	34.18	35.37	17,471,744
07 Apr 15	34.87000 +0.45	34.93	34.12	34.32	24,947,946
03 Apr 15	34.42000 -0.92	35.35	33.91	35.35	25,981,730
02 Apr 15	35.34000 -1.09	37.24	35.05	37.00	18,712,104
01 Apr 15	36.43000 +0.56	36.50	35.32	35.82	9,828,250
31 Mar 15	35.87000 +0.46	36.31	34.64	35.45	10,399,426
30 Mar 15	35.41000 +0.97	35.56	34.18	34.48	12,867,705
27 Mar 15	34.44000 +0.02	34.73	34.07	34.30	8,233,662
26 Mar 15	34.42000 -0.67	34.98	34.08	34.83	14,168,913
25 Mar 15	35.09000 -1.73	35.95	34.61	34.88	22,152,376
24 Mar 15	36.82000 +3.22	36.90	33.30	33.63	22,582,372
23 Mar 15	33.60000 +0.73	33.88	33.00	33.00	15,226,194
20 Mar 15	32.87000 +1.34	32.95	31.53	31.60	16,095,304
19 Mar 15	31.53000 -0.27	31.87	31.15	31.50	9,365,785
18 Mar 15	31.80000 -0.14	31.90	31.21	31.90	12,913,502
17 Mar 15	31.94000 +0.03	32.88	31.40	32.65	15,870,099
16 Mar 15	31.91000 -0.08	32.30	31.28	31.95	11,469,206
13 Mar 15	31.99000 +0.31	32.15	31.28	31.89	8,129,435
12 Mar 15	31.68000 +0.42	31.71	30.81	31.08	7,058,817
11 Mar 15	31.26000 -0.49	31.99	31.00	31.77	6,687,974
10 Mar 15	31.75000 +1.40	32.02	30.34	30.34	17,922,800
09 Mar 15	30.35000 +0.86	30.36	28.95	29.44	14,266,324
06 Mar 15	29.49000 -0.23	29.90	29.01	29.71	8,178,246
05 Mar 15	29.72000 +0.43	29.99	29.00	29.20	11,291,718
04 Mar 15	29.29000 +0.72	29.60	28.60	28.60	16,327,102
03 Mar 15	28.57000 -1.01	29.51	28.44	29.50	15,790,918
02 Mar 15	29.58000 -0.17	29.84	29.31	29.74	8,218,591
27 Feb 15	29.75000 +0.49	29.77	29.10	29.26	7,586,439
26 Feb 15	29.26000 -0.05	29.78	28.96	29.30	5,622,071
25 Feb 15	29.31000 +0.25	29.48	28.80	29.33	6,386,940
17 Feb 15	29.06000 +0.46	29.55	28.50	28.60	5,997,428
16 Feb 15	28.60000 +0.04	28.78	28.34	28.78	5,694,938
13 Feb 15	28.56000 +0.10	29.02	28.36	28.50	7,001,915
12 Feb 15	28.46000 +0.18	28.46	28.00	28.10	3,393,223
11 Feb 15	28.28000 +0.81	28.29	27.42	27.52	6,494,057
10 Feb 15	27.47000 +0.00	27.68	27.21	27.42	5,225,466
09 Feb 15	27.47000 -0.53	28.35	27.27	28.11	7,541,544
06 Feb 15	28.00000 +0.01	28.36	27.85	27.99	5,236,930
05 Feb 15	27.99000 -0.02	28.32	27.80	28.10	6,538,214
04 Feb 15	28.01000 -0.79	28.60	27.75	28.60	12,779,597
03 Feb 15	28.80000 -0.23	29.13	28.10	29.03	8,550,695
02 Feb 15	29.03000 +0.38	29.35	28.05	28.60	7,057,853
30 Jan 15	28.65000 -0.62	29.56	28.50	29.30	8,218,230
29 Jan 15	29.27000 -0.73	30.02	28.85	29.77	8,430,567
28 Jan 15	30.00000 -0.24	30.69	29.99	30.25	7,443,677
27 Jan 15	30.24000 +0.92	30.31	29.32	29.40	11,251,359
26 Jan 15	29.32000 +0.15	29.77	29.19	29.25	7,898,152
23 Jan 15	29.17000 -0.67	30.00	28.98	29.84	10,356,417
22 Jan 15	29.84000 -0.16	30.21	29.36	29.94	9,079,128
21 Jan 15	30.00000 +0.83	30.42	29.20	29.80	21,240,260
20 Jan 15	29.17000 +0.55	29.60	28.30	28.61	16,955,248
19 Jan 15	28.62000 +1.09	29.29	27.13	27.50	26,601,818
16 Jan 15	27.53000 -0.46	28.20	27.48	28.00	7,469,782
15 Jan 15	27.99000 +0.00	28.50	27.70	28.10	10,592,440
14 Jan 15	27.99000 +0.28	28.41	27.51	27.65	10,116,305
13 Jan 15	27.71000 +0.48	28.10	27.18	27.22	13,400,639
12 Jan 15	27.23000 +0.88	27.31	26.00	26.15	13,608,803
09 Jan 15	26.35000 -0.24	27.35	26.21	26.60	10,825,598
08 Jan 15	26.59000 -0.49	27.48	26.50	26.99	10,640,311
07 Jan 15	27.08000 +0.30	27.26	26.62	26.74	14,391,940
06 Jan 15	26.78000 +0.67	27.18	25.90	26.00	23,400,870
05 Jan 15	26.11000 +0.46	26.43	25.30	25.65	14,699,220
31 Dec 14	25.65000 +0.00	25.85	25.10	25.63	7,533,816
30 Dec 14	25.65000 +0.83	25.77	24.72	24.72	13,777,964
29 Dec 14	24.82000 -0.44	25.48	24.70	25.48	8,714,318
26 Dec 14	25.26000 -0.06	25.39	25.08	25.32	6,845,157
25 Dec 14	25.32000 -0.01	25.76	25.02	25.76	5,862,012
24 Dec 14	25.33000 +0.35	25.37	24.85	25.03	5,947,425
23 Dec 14	24.98000 -0.07	25.56	24.71	25.08	9,544,799
22 Dec 14	25.05000 -0.70	25.65	24.90	25.61	10,244,461
19 Dec 14	25.75000 -0.36	26.30	25.43	26.12	7,828,669
18 Dec 14	26.11000 -0.49	26.79	26.07	26.50	9,188,205
17 Dec 14	26.60000 -0.60	27.34	25.88	27.18	12,386,013
16 Dec 14	27.20000 -0.42	27.64	27.01	27.64	7,544,614
15 Dec 14	27.62000 +0.53	27.75	27.03	27.10	9,969,279
12 Dec 14	27.09000 +0.02	27.38	26.88	27.24	8,523,320
11 Dec 14	27.07000 -0.25	27.45	26.70	27.31	11,849,287
10 Dec 14	27.32000 +1.22	27.44	26.35	26.35	19,414,244
09 Dec 14	26.10000 +0.00	26.79	25.78	26.00	14,136,340
08 Dec 14	26.10000 -0.39	26.48	25.80	26.44	14,675,946
05 Dec 14	26.49000 -0.17	27.24	26.01	26.85	17,815,748
04 Dec 14	26.66000 +0.37	27.18	26.32	26.32	21,154,548
03 Dec 14	26.29000 +0.10	26.41	25.80	26.05	17,525,294
02 Dec 14	26.19000 +0.47	26.30	25.72	25.78	12,960,831
01 Dec 14	25.72000 +0.33	25.75	25.15	25.46	11,056,070
28 Nov 14	25.39000 -0.57	26.08	25.15	26.00	16,565,977
27 Nov 14	25.96000 -0.14	26.30	25.82	26.30	8,107,306
26 Nov 14	26.10000 +0.21	26.43	25.75	25.95	9,600,763
25 Nov 14	25.89000 +0.74	25.92	25.02	25.19	12,416,069
24 Nov 14	25.15000 -0.08	25.37	24.96	25.23	17,732,808
21 Nov 14	25.23000 -0.32	25.65	25.00	25.63	13,911,035
20 Nov 14	25.55000 -0.41	25.92	25.42	25.85	3,767,417
19 Nov 14	25.96000 +0.01	26.17	25.80	26.00	2,695,386
18 Nov 14	25.95000 -0.29	26.33	25.78	26.24	4,163,688
17 Nov 14	26.24000 +0.48	26.37	25.70	25.86	6,936,131
14 Nov 14	25.76000 -0.12	26.07	25.38	25.98	6,027,791
13 Nov 14	25.88000 +0.21	26.15	25.09	25.70	9,868,963
12 Nov 14	25.67000 -0.37	26.06	24.42	25.99	14,545,797
11 Nov 14	26.04000 -1.17	27.22	25.73	27.18	14,396,346
10 Nov 14	27.21000 +0.20	27.36	26.88	27.20	8,436,688
07 Nov 14	27.01000 -0.40	27.45	26.81	27.41	10,797,407
06 Nov 14	27.41000 -0.33	27.90	27.25	27.88	6,840,091
05 Nov 14	27.74000 +0.13	27.83	27.30	27.45	4,708,231
04 Nov 14	27.61000 -0.06	27.64	27.11	27.60	10,619,878
03 Nov 14	27.67000 -0.23	28.06	27.40	27.89	9,196,126
31 Oct 14	27.90000 -0.37	28.66	27.49	28.50	10,140,674
30 Oct 14	28.27000 +0.78	29.00	27.40	27.41	22,236,872
29 Oct 14	27.49000 +0.02	27.64	27.03	27.57	7,780,835
28 Oct 14	27.47000 +0.21	27.49	27.15	27.26	4,721,061
27 Oct 14	27.26000 +0.20	27.35	27.07	27.07	3,247,298
24 Oct 14	27.06000 +0.12	27.20	26.86	26.92	3,563,781
23 Oct 14	26.94000 -0.68	27.78	26.90	27.53	6,150,010
22 Oct 14	27.62000 -0.44	28.29	27.56	28.04	6,966,726
21 Oct 14	28.06000 -0.60	28.98	28.01	28.76	5,508,636
20 Oct 14	28.66000 +0.38	28.94	28.22	28.26	7,254,778
17 Oct 14	28.28000 -0.30	28.79	27.70	28.58	8,521,313
16 Oct 14	28.58000 -0.25	29.35	28.50	28.75	17,242,050
15 Oct 14	28.83000 +0.65	29.16	28.25	28.25	22,204,596
14 Oct 14	28.18000 +0.37	28.26	27.70	27.70	12,672,392
13 Oct 14	27.81000 +0.08	27.84	27.50	27.65	8,324,671
10 Oct 14	27.73000 -0.36	27.95	27.47	27.90	14,356,383
09 Oct 14	28.09000 -0.31	28.40	27.78	28.40	9,349,402
08 Oct 14	28.40000 +0.78	28.46	27.63	27.63	13,288,653
30 Sep 14	27.62000 -0.02	27.68	27.50	27.65	7,181,127
29 Sep 14	27.64000 +0.13	27.72	27.38	27.60	12,685,672
26 Sep 14	27.51000 -0.55	28.17	27.22	28.07	13,070,448
25 Sep 14	28.06000 -0.80	28.90	27.96	28.85	12,900,804
24 Sep 14	28.86000 -0.03	28.98	28.49	28.84	9,162,126
23 Sep 14	28.89000 -0.01	29.15	28.46	28.88	9,138,232
22 Sep 14	28.90000 +0.02	29.33	28.72	28.89	9,385,441
19 Sep 14	28.88000 -0.01	29.14	28.43	29.13	11,709,875
18 Sep 14	28.89000 +0.15	29.35	28.42	28.79	15,479,280
17 Sep 14	28.74000 +0.95	28.80	27.84	27.90	19,141,520
16 Sep 14	27.79000 +0.23	28.50	27.41	27.59	20,037,312
15 Sep 14	27.56000 -0.16	27.69	27.34	27.69	11,913,778
12 Sep 14	27.72000 -0.11	27.83	27.46	27.76	6,293,337
11 Sep 14	27.83000 +0.01	28.15	27.66	27.86	9,270,944
10 Sep 14	27.82000 -0.18	27.90	27.70	27.87	7,651,791
09 Sep 14	28.00000 +0.42	28.12	27.52	27.65	10,937,114
05 Sep 14	27.58000 +0.01	27.70	27.24	27.68	8,158,706
04 Sep 14	27.57000 +0.00	27.75	27.42	27.59	9,759,565
03 Sep 14	27.57000 +0.02	27.80	27.31	27.52	9,983,558
02 Sep 14	27.55000 +0.53	27.65	26.86	27.05	7,258,622
01 Sep 14	27.02000 -0.18	27.16	26.72	27.16	10,150,041
29 Aug 14	27.20000 +0.24	27.25	26.80	26.98	3,280,855
28 Aug 14	26.96000 -0.37	27.49	26.91	27.36	3,265,459
27 Aug 14	27.33000 -0.05	27.60	27.17	27.35	4,608,125
26 Aug 14	27.38000 -0.78	28.24	27.06	28.16	7,632,213
25 Aug 14	28.16000 +0.38	28.37	27.73	27.90	6,998,465
22 Aug 14	27.78000 +0.04	28.05	27.66	27.82	7,631,825
21 Aug 14	27.74000 -0.42	28.15	27.43	28.05	6,040,550
20 Aug 14	28.16000 +0.50	28.19	27.34	27.64	7,454,130
19 Aug 14	27.66000 -0.04	27.69	27.40	27.69	4,989,386
18 Aug 14	27.70000 +0.38	27.70	27.21	27.40	9,703,895
15 Aug 14	27.32000 -0.76	28.20	27.19	28.20	15,902,490
14 Aug 14	28.08000 -0.61	28.75	27.97	28.52	7,109,454
13 Aug 14	28.69000 -0.25	29.09	28.40	28.93	3,767,488
12 Aug 14	28.94000 -0.23	29.16	28.83	28.97	3,530,250
11 Aug 14	29.17000 +0.55	29.28	28.58	28.78	4,893,787
08 Aug 14	28.62000 +0.06	28.79	28.56	28.79	1,662,222
07 Aug 14	28.56000 -0.30	28.95	28.51	28.74	2,924,118
06 Aug 14	28.86000 -0.13	28.96	28.58	28.92	2,451,747
05 Aug 14	28.99000 -0.49	29.46	28.49	29.46	5,104,978
04 Aug 14	29.48000 +0.02	29.99	29.12	29.96	3,909,223
01 Aug 14	29.46000 +0.34	30.05	28.66	28.94	6,937,901
31 Jul 14	29.12000 +0.55	29.35	28.39	28.50	5,396,913
30 Jul 14	28.57000 -0.13	28.63	28.35	28.50	6,212,714
29 Jul 14	28.70000 +0.05	28.80	27.92	28.59	7,127,113
28 Jul 14	28.65000 -0.53	29.18	27.70	29.00	13,041,604
25 Jul 14	29.18000 -0.28	29.77	28.52	29.50	3,840,341
24 Jul 14	29.46000 +0.07	30.02	28.98	29.39	2,300,668
23 Jul 14	29.39000 +0.38	29.99	28.80	29.05	4,822,255
22 Jul 14	29.01000 -0.37	29.49	28.98	29.26	3,324,885
21 Jul 14	29.38000 +0.53	29.40	28.41	28.70	2,935,674
18 Jul 14	28.85000 -0.03	29.20	28.48	28.53	4,034,327
17 Jul 14	28.88000 -0.57	29.43	28.55	29.43	2,207,290
16 Jul 14	29.45000 -0.12	29.72	29.18	29.57	1,886,873
15 Jul 14	29.57000 -0.44	30.19	29.15	29.88	2,858,008
14 Jul 14	30.01000 +0.10	30.05	29.00	29.70	2,226,301
11 Jul 14	29.91000 +0.17	30.43	29.80	29.80	2,328,142
10 Jul 14	29.74000 +0.18	29.95	29.41	29.56	1,450,314
09 Jul 14	29.56000 -1.45	31.10	29.45	31.01	5,040,415
08 Jul 14	31.01000 -0.06	31.40	30.70	30.71	3,494,365
07 Jul 14	31.07000 +0.70	31.49	30.20	30.20	5,254,681
04 Jul 14	30.37000 -0.04	30.74	30.06	30.17	3,453,580
03 Jul 14	30.41000 +0.78	30.69	29.40	29.41	5,315,868
02 Jul 14	29.63000 +0.23	29.86	29.30	29.56	4,281,521
01 Jul 14	29.40000 -0.45	29.90	29.35	29.66	2,660,031
30 Jun 14	29.85000 -0.13	30.41	29.32	30.20	4,326,292
27 Jun 14	29.98000 +0.24	30.00	29.50	29.75	2,272,329
26 Jun 14	29.74000 +0.30	30.26	29.25	29.44	5,235,781
25 Jun 14	29.44000 +0.45	29.93	28.82	28.96	4,449,187
24 Jun 14	28.99000 +1.37	29.10	27.56	27.56	5,593,395
23 Jun 14	27.62000 -0.22	28.10	27.35	28.05	4,359,786
20 Jun 14	27.84000 +0.28	28.10	27.37	27.37	3,825,350
19 Jun 14	27.56000 -0.33	28.43	27.35	28.09	2,901,395
18 Jun 14	27.89000 +0.00	28.17	27.70	28.00	1,705,247
17 Jun 14	27.89000 -0.73	28.58	27.87	28.58	3,268,171
16 Jun 14	28.62000 -0.21	28.81	28.19	28.73	4,242,156
13 Jun 14	28.83000 +0.11	29.16	28.30	28.51	4,338,453
12 Jun 14	28.72000 +0.06	28.79	28.11	28.66	3,135,959
11 Jun 14	28.66000 +0.24	28.83	28.11	28.26	3,254,154
10 Jun 14	28.42000 +0.24	28.68	28.00	28.18	3,133,384
09 Jun 14	28.18000 +0.18	28.81	27.72	28.07	5,010,559
06 Jun 14	28.00000 +0.65	28.86	27.10	27.20	7,552,486
05 Jun 14	27.35000 +0.44	27.75	26.81	27.20	4,322,527
04 Jun 14	26.91000 +0.02	27.47	26.71	26.89	4,238,863
03 Jun 14	26.89000 +0.23	27.00	26.62	26.66	988,064
30 May 14	26.66000 -0.16	27.09	26.51	26.83	1,698,438
29 May 14	26.82000 -0.07	27.46	26.76	26.98	3,049,069
28 May 14	26.89000 +0.00	27.08	26.39	27.08	1,922,196
27 May 14	26.89000 +0.02	27.00	26.70	26.72	1,377,937
26 May 14	26.87000 +0.82	27.09	26.09	26.34	3,514,709
23 May 14	26.05000 +0.02	26.35	25.80	25.85	1,952,102
22 May 14	26.03000 +0.01	26.21	25.73	26.02	1,502,419
21 May 14	26.02000 +0.02	26.10	25.51	25.70	1,830,903
20 May 14	26.00000 +0.24	26.26	25.76	25.81	1,453,099
19 May 14	25.76000 -0.69	26.38	25.41	26.11	3,533,659
16 May 14	26.45000 -0.87	27.62	26.40	27.62	2,956,586
15 May 14	27.32000 -0.39	27.90	27.18	27.69	2,118,227
14 May 14	27.71000 -0.05	27.94	27.56	27.78	2,906,496
13 May 14	27.76000 +0.65	27.85	27.01	27.20	4,466,640
12 May 14	27.11000 +0.25	27.35	26.90	27.10	2,835,209
09 May 14	26.86000 -0.11	27.14	26.68	26.95	1,372,091
08 May 14	26.97000 +0.16	27.12	26.71	26.71	2,078,568
07 May 14	26.81000 -0.15	27.16	26.55	26.79	1,926,996
06 May 14	26.96000 +0.24	27.50	26.70	26.76	5,207,151
05 May 14	26.72000 +0.06	26.99	26.17	26.49	2,409,772
30 Apr 14	26.66000 +0.16	27.10	26.20	26.20	2,878,348
29 Apr 14	26.50000 +0.23	26.83	26.25	26.54	2,495,532
28 Apr 14	26.27000 -0.60	27.17	26.06	26.80	4,114,282
25 Apr 14	26.87000 -0.05	27.27	26.86	26.91	4,253,304
24 Apr 14	26.92000 +0.26	27.04	26.48	26.68	2,422,839
23 Apr 14	26.66000 -0.23	27.09	26.43	26.86	1,975,061
22 Apr 14	26.89000 -0.50	27.41	26.50	27.05	3,597,529
21 Apr 14	27.39000 +0.42	27.58	26.75	26.85	5,727,167
18 Apr 14	26.97000 +0.00	27.25	26.70	26.81	2,178,757
17 Apr 14	26.97000 -0.27	27.44	26.62	27.32	3,399,453
16 Apr 14	27.24000 -0.25	27.55	27.07	27.44	3,263,466
15 Apr 14	27.49000 +0.16	27.57	27.15	27.33	5,004,258
14 Apr 14	27.33000 -0.35	27.90	27.12	27.68	4,495,609
11 Apr 14	27.68000 +0.34	28.08	27.37	27.40	5,450,585
10 Apr 14	27.34000 -0.46	27.85	27.20	27.68	5,445,004
09 Apr 14	27.80000 -0.20	28.25	27.30	28.25	8,061,969
08 Apr 14	28.00000 +0.35	28.23	27.40	27.65	6,405,205
04 Apr 14	27.65000 +0.66	27.80	26.80	27.10	4,683,108
03 Apr 14	26.99000 -0.12	27.37	26.73	27.18	5,640,866
02 Apr 14	27.11000 -0.80	28.28	26.80	27.83	7,149,881
01 Apr 14	27.91000 +0.45	28.00	27.30	27.50	6,146,520
31 Mar 14	27.46000 -0.87	28.89	27.01	28.02	8,370,056
28 Mar 14	28.33000 -0.42	29.33	27.87	28.95	14,346,434
27 Mar 14	28.75000 +0.30	30.06	28.72	29.99	45,455,524
26 Mar 14	28.45000 +2.59	28.45	28.45	28.45	3,849,076
19 Mar 14	25.86000 -0.09	26.30	25.66	25.75	8,664,639
18 Mar 14	25.95000 +0.27	26.55	25.60	25.76	9,993,044
17 Mar 14	25.68000 +0.02	25.97	25.30	25.97	11,309,607
14 Mar 14	25.66000 -0.32	26.06	25.11	25.49	9,864,233
13 Mar 14	25.98000 +1.53	26.22	24.50	24.50	14,822,612
12 Mar 14	24.45000 -0.31	25.06	24.32	24.70	5,453,896
11 Mar 14	24.76000 +0.42	24.85	24.15	24.39	5,165,008
10 Mar 14	24.34000 +0.01	24.69	24.08	24.26	4,436,852
07 Mar 14	24.33000 +0.05	24.52	24.06	24.15	3,751,244
06 Mar 14	24.28000 +0.63	24.40	23.51	23.70	6,253,939
05 Mar 14	23.65000 -0.72	24.51	23.58	24.02	7,462,974
04 Mar 14	24.37000 -0.08	24.59	24.04	24.05	4,244,470
03 Mar 14	24.45000 +1.15	24.67	23.30	23.30	7,434,324
28 Feb 14	23.30000 -0.21	23.76	23.00	23.36	5,180,584
27 Feb 14	23.51000 -0.89	24.58	23.28	24.48	7,358,913
26 Feb 14	24.40000 -0.04	24.41	22.89	24.31	7,076,537
25 Feb 14	24.44000 -0.41	25.12	24.35	24.80	7,719,664
24 Feb 14	24.85000 -0.77	25.39	24.50	25.39	11,365,348
21 Feb 14	25.62000 -0.35	26.38	25.30	26.00	5,859,688
20 Feb 14	25.97000 -0.41	26.46	25.90	26.38	4,761,181
19 Feb 14	26.38000 +0.73	26.45	25.55	25.70	8,827,480
18 Feb 14	25.65000 -0.23	25.94	25.54	25.94	5,130,354
17 Feb 14	25.88000 +0.35	25.90	25.48	25.54	8,426,526
14 Feb 14	25.53000 +0.31	25.62	25.25	25.25	7,242,911
13 Feb 14	25.22000 -0.92	26.20	25.10	26.19	15,621,756
12 Feb 14	26.14000 +0.15	26.17	25.75	26.01	7,560,489
11 Feb 14	25.99000 -0.99	27.00	25.60	26.99	14,601,028
10 Feb 14	26.98000 +0.70	27.22	26.38	26.38	7,527,520
07 Feb 14	26.28000 +0.32	26.34	25.50	25.90	2,845,070
30 Jan 14	25.96000 +0.08	26.19	25.70	25.87	4,331,385
29 Jan 14	25.88000 +0.49	26.25	25.15	25.47	7,078,120
28 Jan 14	25.39000 -0.26	25.94	25.30	25.88	5,382,814
27 Jan 14	25.65000 -0.86	26.38	25.43	26.38	8,626,043
24 Jan 14	26.51000 -0.16	26.96	26.34	26.66	6,798,198
23 Jan 14	26.67000 -0.38	27.39	26.58	26.92	7,575,983
22 Jan 14	27.05000 +0.71	27.15	26.36	26.36	6,108,217
21 Jan 14	26.34000 +0.08	26.48	26.01	26.09	4,435,885
20 Jan 14	26.26000 -0.47	26.96	25.71	26.74	8,503,325
17 Jan 14	26.73000 -1.01	27.74	26.67	27.70	7,621,209
16 Jan 14	27.74000 -0.26	28.13	27.56	28.00	5,605,672
15 Jan 14	28.00000 -0.50	28.80	27.69	28.40	5,644,973
14 Jan 14	28.50000 +0.93	28.80	27.60	27.76	6,174,919
13 Jan 14	27.57000 -0.90	28.50	27.48	28.47	4,995,977
10 Jan 14	28.47000 -0.27	29.19	27.85	28.50	3,543,384
09 Jan 14	28.74000 -0.27	29.28	28.70	29.00	4,619,456
08 Jan 14	29.01000 +0.45	29.15	28.34	28.87	5,015,424
07 Jan 14	28.56000 +0.37	28.88	27.71	27.71	3,395,837
06 Jan 14	28.19000 -0.58	28.90	27.70	28.90	5,892,221
03 Jan 14	28.77000 -0.44	29.52	28.62	29.30	8,860,269
02 Jan 14	29.21000 +0.86	29.50	27.69	28.00	15,117,242
31 Dec 13	28.35000 +2.48	28.46	27.40	28.20	31,084,884
30 Dec 13	25.87000 -0.63	26.60	25.81	26.36	6,259,018
27 Dec 13	26.50000 -0.32	26.90	26.26	26.90	4,705,656
26 Dec 13	26.82000 +0.30	27.03	26.29	26.44	4,831,077
25 Dec 13	26.52000 +0.03	26.64	25.98	26.41	2,586,816
24 Dec 13	26.49000 +0.07	26.81	26.12	26.22	4,455,896
23 Dec 13	26.42000 +0.99	26.58	25.40	25.53	6,556,597
20 Dec 13	25.43000 +0.01	25.65	24.95	25.42	3,811,909
19 Dec 13	25.42000 -0.70	26.26	25.20	26.12	3,611,078
18 Dec 13	26.12000 -0.19	26.53	25.86	26.31	2,395,273
17 Dec 13	26.31000 -0.22	26.73	25.81	26.52	3,140,733
16 Dec 13	26.53000 -0.32	26.98	26.50	26.90	2,804,904
13 Dec 13	26.85000 +0.14	26.90	26.40	26.51	4,328,611
12 Dec 13	26.71000 +0.08	26.88	26.45	26.63	3,497,599
11 Dec 13	26.63000 +0.16	26.72	26.35	26.45	3,190,509
10 Dec 13	26.47000 -0.46	26.88	26.36	26.88	4,944,726
09 Dec 13	26.93000 -0.23	27.46	26.69	27.35	5,702,859
06 Dec 13	27.16000 +0.01	27.90	27.00	27.20	6,326,603
05 Dec 13	27.15000 +0.20	27.21	26.76	26.93	3,900,624
04 Dec 13	26.95000 +0.24	27.19	26.48	26.66	6,067,722
03 Dec 13	26.71000 -0.38	27.29	26.53	27.04	5,288,430
02 Dec 13	27.09000 -0.05	27.37	26.02	26.85	6,085,437
29 Nov 13	27.14000 +0.76	27.25	26.38	26.38	5,382,111
28 Nov 13	26.38000 +0.06	26.68	26.21	26.32	3,356,288
27 Nov 13	26.32000 +0.39	26.43	25.84	25.91	3,198,531
26 Nov 13	25.93000 -0.48	26.34	25.90	26.16	3,138,567
25 Nov 13	26.41000 +0.02	26.53	26.03	26.53	3,399,243
22 Nov 13	26.39000 -0.40	26.98	26.27	26.63	6,226,593
21 Nov 13	26.79000 +1.57	27.20	25.03	25.21	11,940,772
20 Nov 13	25.22000 -0.10	25.40	25.00	25.32	5,062,211
19 Nov 13	25.32000 -0.26	25.57	24.97	25.50	6,920,428
18 Nov 13	25.58000 -0.21	25.97	25.08	25.97	9,775,688
15 Nov 13	25.79000 +0.09	26.26	25.61	25.75	4,849,029
14 Nov 13	25.70000 -0.03	25.96	25.52	25.75	2,678,161
13 Nov 13	25.73000 -0.50	26.20	25.62	26.20	1,893,347
12 Nov 13	26.23000 +0.44	26.30	25.71	25.88	5,170,507
11 Nov 13	25.79000 +0.63	25.90	25.04	25.28	3,587,572
08 Nov 13	25.16000 +0.03	25.60	24.90	25.00	2,952,483
07 Nov 13	25.13000 +0.01	25.21	24.72	25.00	2,754,286
06 Nov 13	25.12000 -0.22	25.39	24.96	25.28	5,001,588
05 Nov 13	25.34000 -0.32	25.58	24.91	25.48	5,525,413
04 Nov 13	25.66000 -1.32	26.88	25.50	26.80	10,601,525
01 Nov 13	26.98000 +0.02	27.26	26.20	26.91	4,342,463
31 Oct 13	26.96000 +0.98	27.30	25.97	25.97	8,747,790
30 Oct 13	25.98000 -0.32	26.29	25.00	26.23	12,451,218
29 Oct 13	26.30000 -0.52	27.10	25.32	26.99	5,542,187
28 Oct 13	26.82000 -0.16	27.21	26.71	26.99	4,013,303
25 Oct 13	26.98000 -0.61	27.55	26.82	27.48	4,876,814
24 Oct 13	27.59000 -0.50	28.49	26.90	27.75	7,918,761
23 Oct 13	28.09000 -0.01	28.90	27.91	28.10	4,589,597
22 Oct 13	28.10000 -1.00	29.05	27.80	29.00	6,590,695
21 Oct 13	29.10000 +1.35	29.50	27.45	27.70	12,642,830
18 Oct 13	27.75000 +0.34	28.03	26.51	27.35	7,617,441
17 Oct 13	27.41000 -1.37	28.90	26.90	28.78	15,895,130
16 Oct 13	28.78000 -1.28	29.99	28.00	29.99	15,936,866
15 Oct 13	30.06000 +0.07	30.70	29.58	29.91	7,704,061
14 Oct 13	29.99000 -1.16	31.15	29.91	31.15	7,594,131
11 Oct 13	31.15000 +0.27	31.16	30.59	30.71	5,136,667
10 Oct 13	30.88000 -0.92	31.96	30.76	31.80	5,991,343
09 Oct 13	31.80000 -0.27	32.35	31.68	32.16	2,747,604
08 Oct 13	32.07000 -0.37	33.10	31.99	32.60	2,874,168
30 Sep 13	32.44000 -0.17	32.84	31.30	32.59	4,610,360
27 Sep 13	32.61000 +0.18	33.65	32.16	32.46	4,473,238
26 Sep 13	32.43000 +1.08	32.75	31.00	31.19	4,181,044
25 Sep 13	31.35000 -0.92	32.28	31.27	32.18	2,703,767
24 Sep 13	32.27000 -0.50	32.97	31.77	32.49	2,887,177
23 Sep 13	32.77000 +0.64	33.10	31.71	32.11	3,737,922
18 Sep 13	32.13000 +1.26	32.19	30.75	30.89	5,314,400
17 Sep 13	30.87000 -0.73	31.90	30.80	31.60	3,592,490
16 Sep 13	31.60000 +0.11	32.00	31.33	31.45	4,044,489
13 Sep 13	31.49000 +0.41	31.60	30.80	30.91	2,966,748
12 Sep 13	31.08000 -0.24	31.32	30.51	31.30	2,923,961
11 Sep 13	31.32000 +0.28	31.75	30.80	31.06	3,457,083
10 Sep 13	31.04000 -0.81	31.95	30.60	31.80	5,598,261
09 Sep 13	31.85000 -0.40	32.30	31.41	32.25	3,533,513
06 Sep 13	32.25000 -0.35	32.65	31.90	32.32	2,335,607
05 Sep 13	32.60000 +0.52	32.80	31.35	32.08	5,158,405
04 Sep 13	32.08000 -0.90	33.20	31.90	32.98	3,086,014
03 Sep 13	32.98000 +0.34	33.20	32.45	32.74	3,782,385
02 Sep 13	32.64000 -0.06	33.28	32.40	32.51	3,005,795
30 Aug 13	32.70000 -1.09	34.20	32.48	33.51	4,283,570
29 Aug 13	33.79000 +0.96	34.28	32.32	32.89	4,488,319
28 Aug 13	32.83000 -1.52	34.30	32.75	34.30	3,624,178
27 Aug 13	34.35000 +0.28	34.70	33.21	34.28	4,060,908
26 Aug 13	34.07000 +2.47	34.76	31.52	31.52	12,750,985
23 Aug 13	31.60000 +1.60	31.69	30.00	30.35	7,825,349
22 Aug 13	30.00000 +0.02	31.18	29.61	29.61	7,572,162
21 Aug 13	29.98000 -0.82	30.88	29.97	30.73	6,069,249
20 Aug 13	30.80000 +0.62	31.65	30.20	30.30	6,582,647
19 Aug 13	30.18000 +0.64	30.68	29.30	29.50	3,209,256
16 Aug 13	29.54000 -0.63	30.53	29.53	30.00	3,454,379
15 Aug 13	30.17000 -0.74	30.88	29.89	30.85	3,951,149
14 Aug 13	30.91000 -0.16	31.28	30.47	31.28	3,336,113
13 Aug 13	31.07000 -0.65	32.30	30.73	31.63	5,125,863
12 Aug 13	31.72000 +0.27	32.61	31.07	31.31	5,572,172
09 Aug 13	31.45000 +0.78	32.20	30.60	30.64	5,642,321
08 Aug 13	30.67000 +0.22	31.10	29.81	30.17	3,709,959
07 Aug 13	30.45000 -0.34	31.30	30.31	30.72	3,586,775
06 Aug 13	30.79000 +1.05	30.88	29.30	29.68	5,396,989
05 Aug 13	29.74000 -0.21	30.00	29.44	29.91	4,531,467
02 Aug 13	29.95000 -0.08	30.47	29.65	30.00	1,871,822
01 Aug 13	30.03000 +1.31	30.11	28.60	28.78	3,159,677
31 Jul 13	28.72000 -0.19	29.29	28.37	28.90	3,032,431
30 Jul 13	28.91000 -0.88	30.09	28.85	29.69	3,919,962
29 Jul 13	29.79000 -0.10	30.17	28.99	29.86	2,245,565
26 Jul 13	29.89000 -0.45	30.36	29.11	29.82	2,634,872
25 Jul 13	30.34000 -0.85	31.35	29.80	31.15	3,261,051
24 Jul 13	31.19000 +0.78	31.37	29.78	30.40	3,777,339
23 Jul 13	30.41000 +0.24	30.60	29.75	30.02	2,638,539
22 Jul 13	30.17000 +0.49	30.80	29.06	29.54	2,798,919
19 Jul 13	29.68000 -0.39	30.01	29.51	29.87	1,778,360
18 Jul 13	30.07000 +0.65	30.10	28.96	29.42	2,761,180
17 Jul 13	29.42000 -0.86	30.58	29.30	30.25	2,513,742
16 Jul 13	30.28000 -0.13	30.66	30.02	30.45	2,601,283
15 Jul 13	30.41000 +0.06	30.95	30.16	30.35	4,404,692
12 Jul 13	30.35000 +0.79	31.11	29.28	29.44	7,557,406
11 Jul 13	29.56000 +1.21	30.40	28.20	28.35	10,241,235
10 Jul 13	28.35000 +0.36	28.60	27.54	27.54	4,394,793
09 Jul 13	27.99000 +0.61	28.30	26.81	27.00	8,575,321
08 Jul 13	27.38000 +0.50	28.49	26.80	27.00	13,593,320
05 Jul 13	26.88000 +0.26	27.14	26.44	26.62	5,301,382
04 Jul 13	26.62000 -0.07	26.97	26.40	26.65	3,823,765
03 Jul 13	26.69000 -0.06	26.89	26.21	26.51	2,955,964
02 Jul 13	26.75000 +0.28	27.15	26.01	26.29	3,113,713
01 Jul 13	26.47000 +0.39	26.65	25.31	25.80	4,803,310
28 Jun 13	26.08000 -0.27	26.50	25.77	25.77	2,574,760
27 Jun 13	26.35000 -0.15	27.88	25.96	26.70	1,805,382
26 Jun 13	26.50000 +1.06	26.55	25.13	25.35	4,027,410
25 Jun 13	25.44000 -0.16	25.48	23.45	25.19	12,243,818
24 Jun 13	25.60000 -0.32	26.07	24.88	25.70	5,160,108
21 Jun 13	25.92000 -0.03	26.35	25.34	25.70	3,204,031
20 Jun 13	25.95000 -0.84	26.70	25.88	26.56	2,733,724
19 Jun 13	26.79000 -0.11	26.90	26.16	26.85	3,191,433
18 Jun 13	26.90000 -0.08	27.25	26.50	27.19	2,423,114
17 Jun 13	26.98000 +0.09	27.40	26.40	26.99	3,049,249
14 Jun 13	26.89000 +0.23	27.05	26.27	26.52	2,504,070
13 Jun 13	26.66000 +0.00	26.79	25.70	26.45	4,991,817
07 Jun 13	26.66000 -0.77	27.50	26.50	27.40	3,186,291
06 Jun 13	27.43000 -0.47	27.95	27.29	27.64	3,013,742
05 Jun 13	27.90000 +0.19	28.49	27.42	27.59	2,781,109
04 Jun 13	27.71000 -0.46	28.18	27.08	28.00	3,000,390
03 Jun 13	28.17000 +0.19	28.83	27.92	27.92	3,384,975
31 May 13	27.98000 -0.27	29.13	27.92	28.20	7,041,708
30 May 13	28.25000 +0.17	28.39	27.80	27.89	3,128,117
29 May 13	28.08000 -0.53	28.58	27.66	28.58	7,320,137
28 May 13	28.61000 +2.60	28.61	25.89	25.95	12,989,335
27 May 13	26.01000 +0.31	26.30	25.66	25.69	4,364,198
24 May 13	25.70000 -0.01	25.93	25.17	25.71	3,772,483
23 May 13	25.71000 -0.47	26.65	25.52	26.16	5,665,556
22 May 13	26.18000 +0.92	26.25	25.26	25.26	5,402,986
21 May 13	25.26000 -0.23	25.47	24.98	25.31	4,277,842
20 May 13	25.49000 -0.47	25.82	24.95	25.82	8,646,866
17 May 13	25.96000 +0.45	26.05	25.40	25.51	4,314,550
16 May 13	25.51000 -0.35	26.16	25.30	25.89	6,317,520
15 May 13	25.86000 +0.20	26.00	25.40	25.58	2,924,956
14 May 13	25.66000 -0.34	25.99	25.18	25.99	2,397,028
13 May 13	26.00000 -0.19	26.09	25.31	25.80	5,303,272
10 May 13	26.19000 +0.13	26.58	25.50	25.95	3,554,571
09 May 13	26.06000 +0.10	26.45	25.50	25.96	6,716,903
08 May 13	25.96000 +0.61	26.05	25.23	25.23	7,483,707
07 May 13	25.35000 -0.38	25.60	25.00	25.60	3,706,795
06 May 13	25.73000 +1.09	26.00	24.47	24.56	6,468,626
03 May 13	24.64000 +0.84	24.69	23.75	23.80	4,906,734
02 May 13	23.80000 +0.11	24.15	23.65	23.69	5,015,613
26 Apr 13	23.69000 -0.97	24.65	23.65	24.60	3,879,447
25 Apr 13	24.66000 -0.37	25.03	24.55	25.03	1,979,733
24 Apr 13	25.03000 +0.09	25.20	24.66	24.96	2,067,952
23 Apr 13	24.94000 +0.09	25.60	24.52	24.80	2,348,996
22 Apr 13	24.85000 -0.11	25.45	24.61	25.13	2,483,088
19 Apr 13	24.96000 +0.23	25.10	24.57	24.70	2,448,365
18 Apr 13	24.73000 +0.19	24.78	24.36	24.53	1,438,493
17 Apr 13	24.54000 +0.39	24.68	24.10	24.15	2,222,084
16 Apr 13	24.15000 -0.13	24.26	23.84	24.05	2,014,704
15 Apr 13	24.28000 +0.27	24.29	23.85	24.00	1,888,740
12 Apr 13	24.01000 +0.09	24.11	23.87	23.92	2,142,630
11 Apr 13	23.92000 -0.04	24.17	23.80	23.87	1,595,148
10 Apr 13	23.96000 -0.33	24.30	23.65	24.30	4,240,976
09 Apr 13	24.29000 -0.58	25.19	24.02	25.00	5,138,033
08 Apr 13	24.87000 +0.04	25.17	24.50	24.83	1,920,827
03 Apr 13	24.83000 +0.03	25.05	24.57	24.85	1,746,139
02 Apr 13	24.80000 -0.78	25.75	24.56	25.59	3,985,153
01 Apr 13	25.58000 -0.66	26.50	25.45	26.50	4,340,382
29 Mar 13	26.24000 +0.19	26.47	25.90	25.90	2,193,355
28 Mar 13	26.05000 -0.32	26.57	25.82	26.50	4,562,303
27 Mar 13	26.37000 +0.06	26.48	26.12	26.30	2,816,017
26 Mar 13	26.31000 +0.78	26.41	25.20	25.49	3,300,731
25 Mar 13	25.53000 -0.39	26.24	25.38	25.96	2,024,203
22 Mar 13	25.92000 -0.18	26.15	25.78	26.15	1,842,945
21 Mar 13	26.10000 +0.26	26.45	25.70	25.75	3,157,685
20 Mar 13	25.84000 +0.32	25.98	25.29	25.55	2,524,083
19 Mar 13	25.52000 +0.11	25.65	25.20	25.27	2,229,771
18 Mar 13	25.41000 +0.04	25.65	25.00	25.20	1,382,768
15 Mar 13	25.37000 +0.33	26.03	24.93	25.00	3,357,064
14 Mar 13	25.04000 -0.15	25.57	24.88	24.91	2,046,045
13 Mar 13	25.19000 +0.49	25.23	24.23	24.75	1,683,262
12 Mar 13	24.70000 -0.51	25.58	24.30	25.13	5,026,661
11 Mar 13	25.21000 -0.29	25.74	25.00	25.25	3,543,043
08 Mar 13	25.50000 -0.12	27.50	25.10	27.50	6,299,544
07 Mar 13	25.62000 -0.83	26.50	25.08	26.50	4,935,279
06 Mar 13	26.45000 +0.05	26.90	26.20	26.60	5,410,977
05 Mar 13	26.40000 +1.52	26.80	24.95	24.99	8,951,944
04 Mar 13	24.88000 -0.81	26.10	24.50	25.49	5,676,552
01 Mar 13	25.69000 +0.45	25.76	25.05	25.05	4,843,225
28 Feb 13	25.24000 -0.85	25.68	24.25	25.68	17,131,004
27 Feb 13	26.09000 -0.55	26.75	25.50	26.64	3,467,238
26 Feb 13	26.64000 +0.04	27.09	26.15	26.50	3,128,084
25 Feb 13	26.60000 +0.12	26.73	25.81	26.42	2,412,563
22 Feb 13	26.48000 -0.37	27.45	26.25	26.85	3,130,915
21 Feb 13	26.85000 -0.13	27.10	26.32	26.86	5,302,500
20 Feb 13	26.98000 +1.21	27.00	25.64	25.64	6,085,962
19 Feb 13	25.77000 +0.75	26.10	25.10	25.31	5,768,685
18 Feb 13	25.02000 -0.27	25.74	24.98	25.29	4,284,065
08 Feb 13	25.29000 +0.50	25.58	24.73	24.74	4,565,634
07 Feb 13	24.79000 +0.42	25.10	24.18	24.37	3,396,678
06 Feb 13	24.37000 +0.21	24.50	24.09	24.24	3,658,706
05 Feb 13	24.16000 +0.00	24.50	24.01	24.01	3,730,870
04 Feb 13	24.16000 -0.62	24.85	23.89	24.63	3,215,531
01 Feb 13	24.78000 +0.07	24.97	24.65	24.65	1,616,873
31 Jan 13	24.71000 -0.08	24.85	24.50	24.79	2,629,857
30 Jan 13	24.79000 -0.39	25.28	24.48	25.20	5,340,991
29 Jan 13	25.18000 +0.10	25.95	24.90	24.90	6,189,883
28 Jan 13	25.08000 +0.48	25.40	24.62	24.64	4,770,303
25 Jan 13	24.60000 +0.73	24.68	23.63	23.83	3,361,855
24 Jan 13	23.87000 -0.42	24.52	23.55	24.10	4,148,857
23 Jan 13	24.29000 +0.12	24.46	23.82	24.17	3,792,266
22 Jan 13	24.17000 -0.81	25.20	23.99	25.12	4,023,759
21 Jan 13	24.98000 +0.61	25.22	24.45	24.66	7,542,726
18 Jan 13	24.37000 +0.10	25.28	24.11	24.20	4,897,505
17 Jan 13	24.27000 -0.63	24.99	24.21	24.79	4,407,161
16 Jan 13	24.90000 +0.02	25.20	24.36	24.72	3,590,719
15 Jan 13	24.88000 +0.38	25.06	24.30	24.50	4,957,837
14 Jan 13	24.50000 +0.40	24.66	23.90	24.06	8,087,593
11 Jan 13	24.10000 -0.30	24.47	23.82	24.47	4,868,815
10 Jan 13	24.40000 -0.02	24.70	23.91	24.36	4,675,128
09 Jan 13	24.42000 +0.21	24.97	23.80	23.90	6,714,798
08 Jan 13	24.21000 +1.59	24.22	22.38	22.55	12,956,289
07 Jan 13	22.62000 +0.02	22.76	22.20	22.42	4,850,872
04 Jan 13	22.60000 -0.79	23.13	22.28	23.13	9,951,331
31 Dec 12	23.39000 +0.32	23.44	22.25	22.96	10,989,245
28 Dec 12	23.07000 +0.25	23.18	22.52	22.80	2,853,607
27 Dec 12	22.82000 +0.06	22.98	22.33	22.73	3,700,720
26 Dec 12	22.76000 +0.17	22.86	22.30	22.55	5,094,674
25 Dec 12	22.59000 +0.62	22.70	21.67	21.90	3,842,201
24 Dec 12	21.97000 +0.65	21.98	21.12	21.20	3,786,085
21 Dec 12	21.32000 -0.06	21.50	21.17	21.38	2,488,489
20 Dec 12	21.38000 +0.26	21.51	21.05	21.10	2,374,419
19 Dec 12	21.12000 -0.23	21.56	21.00	21.19	4,438,709
18 Dec 12	21.35000 -0.38	21.54	21.01	21.54	3,954,949
17 Dec 12	21.73000 -0.33	21.92	20.91	21.90	7,386,005
14 Dec 12	22.06000 +0.33	22.40	21.57	21.74	5,365,445
13 Dec 12	21.73000 +0.12	21.84	21.40	21.60	1,938,758
12 Dec 12	21.61000 -0.03	21.89	21.50	21.68	1,240,942
11 Dec 12	21.64000 -0.53	22.17	21.64	22.17	1,717,159
10 Dec 12	22.17000 +0.07	22.24	21.72	22.10	3,088,345
07 Dec 12	22.10000 +0.70	22.10	21.42	21.42	3,995,967
06 Dec 12	21.40000 -0.01	21.63	21.05	21.40	3,019,242
05 Dec 12	21.41000 +0.41	21.67	20.80	21.00	5,961,866
04 Dec 12	21.00000 -0.07	21.48	20.78	21.07	2,183,677
03 Dec 12	21.07000 -0.49	21.77	21.05	21.43	1,233,851
30 Nov 12	21.56000 -0.55	22.11	21.18	22.11	3,597,622
29 Nov 12	22.11000 +1.01	22.12	20.98	21.39	3,040,865
28 Nov 12	21.10000 +0.04	21.39	21.00	21.20	616,842
27 Nov 12	21.06000 -0.41	21.50	20.95	21.31	2,057,958
26 Nov 12	21.47000 +0.08	21.70	21.40	21.40	1,172,408
23 Nov 12	21.39000 +0.05	21.57	21.28	21.33	946,620
22 Nov 12	21.34000 -0.38	21.70	21.32	21.70	1,035,988
21 Nov 12	21.72000 +0.22	21.75	21.40	21.45	578,228
20 Nov 12	21.50000 -0.21	22.00	21.45	22.00	1,169,514
19 Nov 12	21.71000 -0.48	22.24	21.60	22.15	1,467,979
16 Nov 12	22.19000 -0.36	22.49	21.79	22.48	2,093,421
15 Nov 12	22.55000 -0.03	22.60	22.15	22.26	3,951,181
14 Nov 12	22.58000 +0.64	22.70	21.58	21.89	2,266,330
13 Nov 12	21.94000 +0.15	22.01	21.58	21.71	1,326,318
12 Nov 12	21.79000 -0.44	22.29	21.40	22.05	2,587,550
09 Nov 12	22.23000 -0.59	22.80	22.10	22.68	2,148,790
08 Nov 12	22.82000 +0.07	23.10	22.44	22.70	2,594,925
07 Nov 12	22.75000 -0.17	22.88	22.51	22.81	2,651,503
06 Nov 12	22.92000 +0.23	22.96	22.28	22.70	3,709,138
05 Nov 12	22.69000 -0.13	23.10	22.55	22.90	3,380,840
02 Nov 12	22.82000 +0.32	23.01	22.33	22.50	2,467,975
01 Nov 12	22.50000 -0.06	22.90	22.31	22.31	4,744,868
31 Oct 12	22.56000 +0.68	22.60	21.52	21.88	5,553,726
30 Oct 12	21.88000 +0.20	22.09	21.50	21.55	4,387,889
29 Oct 12	21.68000 +0.85	21.75	20.62	20.80	3,341,127
26 Oct 12	20.83000 +0.39	21.10	20.50	20.70	8,481,456
25 Oct 12	20.44000 -0.79	21.40	20.43	21.10	5,117,581
24 Oct 12	21.23000 -0.28	21.82	21.20	21.50	1,814,722
23 Oct 12	21.51000 -0.43	21.93	21.36	21.89	2,989,930
22 Oct 12	21.94000 +0.11	22.07	21.75	21.90	1,467,630
19 Oct 12	21.83000 -0.38	22.25	21.73	22.24	2,744,475
18 Oct 12	22.21000 -0.01	22.30	21.95	22.02	4,580,531
17 Oct 12	22.22000 -0.32	22.54	22.04	22.54	3,483,677
16 Oct 12	22.54000 +0.27	22.78	21.90	22.26	2,340,538
15 Oct 12	22.27000 +0.42	22.32	21.71	21.85	997,853
12 Oct 12	21.85000 +0.04	22.16	21.68	22.00	1,227,116
11 Oct 12	21.81000 -0.77	22.77	21.71	22.61	1,731,806
10 Oct 12	22.58000 +0.60	22.63	21.71	22.04	1,706,944
09 Oct 12	21.98000 +0.64	21.98	21.34	21.34	1,163,438
08 Oct 12	21.34000 -0.20	21.76	21.11	21.50	796,692
28 Sep 12	21.54000 +0.12	21.62	20.98	21.40	1,818,884
27 Sep 12	21.42000 +0.15	21.74	21.01	21.33	1,339,258
26 Sep 12	21.27000 +0.02	21.42	20.93	21.41	1,285,247
25 Sep 12	21.25000 -0.05	21.58	20.96	21.40	1,105,689
24 Sep 12	21.30000 +0.30	21.45	20.82	21.30	1,291,711
21 Sep 12	21.00000 -0.55	21.54	20.90	21.54	2,351,800
20 Sep 12	21.55000 -0.44	22.00	21.48	21.99	830,339
19 Sep 12	21.99000 -0.01	22.25	21.82	22.08	2,248,248
18 Sep 12	22.00000 -0.20	22.35	21.87	22.35	1,900,240
17 Sep 12	22.20000 -0.45	22.66	22.07	22.64	801,719
14 Sep 12	22.65000 +0.03	23.00	22.40	22.80	1,519,238
13 Sep 12	22.62000 -0.15	22.90	22.58	22.80	1,304,988
12 Sep 12	22.77000 +0.49	22.90	22.32	22.32	3,046,658
11 Sep 12	22.28000 +0.11	22.49	21.83	22.10	1,053,434
10 Sep 12	22.17000 +0.07	22.21	21.90	22.08	2,313,766
07 Sep 12	22.10000 +0.60	22.21	21.50	21.70	1,635,758
06 Sep 12	21.50000 -0.07	21.76	21.21	21.75	793,324
05 Sep 12	21.57000 +0.09	21.76	21.26	21.26	1,147,749
04 Sep 12	21.48000 +0.22	21.98	21.06	21.26	2,438,245
03 Sep 12	21.26000 +0.28	21.36	20.70	20.70	3,847,510
31 Aug 12	20.98000 +0.00	21.29	20.62	21.29	2,778,290
30 Aug 12	20.98000 -0.47	21.53	20.02	21.40	7,835,722
29 Aug 12	21.45000 -0.33	22.08	21.31	21.68	1,207,225
28 Aug 12	21.78000 +0.01	21.99	21.49	21.80	954,479
27 Aug 12	21.77000 -0.47	22.20	21.50	22.20	1,261,409
24 Aug 12	22.24000 -0.36	22.58	22.11	22.58	1,314,243
23 Aug 12	22.60000 +0.11	22.73	22.41	22.52	2,811,935
22 Aug 12	22.49000 +0.01	22.80	22.34	22.66	3,068,886
21 Aug 12	22.48000 +0.48	22.66	22.02	22.18	3,589,890
20 Aug 12	22.00000 +0.05	22.36	21.71	21.85	1,061,793
17 Aug 12	21.95000 -0.26	22.20	21.40	22.20	3,731,850
16 Aug 12	22.21000 -0.58	22.82	22.19	22.73	1,917,835
15 Aug 12	22.79000 -0.39	23.10	22.42	23.10	2,720,094
14 Aug 12	23.18000 -0.40	23.46	22.98	23.40	2,597,757
13 Aug 12	23.58000 +0.00	23.60	23.06	23.47	4,845,352
10 Aug 12	23.58000 +0.71	23.71	22.85	23.00	6,003,621
09 Aug 12	22.87000 +0.47	22.89	22.18	22.35	4,434,549
08 Aug 12	22.40000 -0.21	22.71	22.21	22.63	1,356,275
07 Aug 12	22.61000 -0.28	22.80	22.32	22.80	2,204,169
06 Aug 12	22.89000 +0.38	22.96	22.52	22.62	2,425,914
03 Aug 12	22.51000 +0.24	23.30	22.16	22.24	3,686,284
02 Aug 12	22.27000 +0.60	22.60	21.67	21.78	4,402,391
01 Aug 12	21.67000 +0.37	21.70	21.28	21.45	1,291,647
31 Jul 12	21.30000 -0.17	21.64	21.20	21.20	2,723,435
30 Jul 12	21.47000 -0.54	22.14	21.07	22.14	5,141,261
27 Jul 12	22.01000 -0.07	22.30	21.50	21.92	5,145,237
26 Jul 12	22.08000 -0.03	22.35	21.90	22.11	1,815,438
25 Jul 12	22.11000 -0.08	22.45	21.91	22.08	1,075,782
24 Jul 12	22.19000 +0.01	22.40	21.80	22.10	2,439,358
23 Jul 12	22.18000 -0.12	22.28	21.75	22.11	1,777,082
20 Jul 12	22.30000 +0.30	22.56	22.00	22.00	3,549,515
19 Jul 12	22.00000 +0.15	22.08	21.66	21.74	2,101,956
18 Jul 12	21.85000 -0.05	22.25	21.52	21.78	4,135,613
17 Jul 12	21.90000 -0.39	22.20	21.40	22.20	6,445,847
16 Jul 12	22.29000 -0.46	22.99	22.15	22.80	2,625,847
13 Jul 12	22.75000 +0.41	22.80	22.10	22.20	2,336,933
12 Jul 12	22.34000 -0.31	23.28	22.26	22.46	5,234,411
11 Jul 12	22.65000 +0.55	22.70	21.90	22.00	3,108,867
10 Jul 12	22.10000 -0.81	22.98	22.00	22.80	4,044,115
09 Jul 12	22.91000 -0.41	23.67	22.88	23.28	4,646,345
06 Jul 12	23.32000 +0.66	23.33	22.30	22.66	5,330,457
05 Jul 12	22.66000 +0.15	22.80	21.91	22.40	3,280,014
04 Jul 12	22.51000 -0.49	23.00	22.11	22.79	6,532,688
03 Jul 12	23.00000 -0.46	23.80	22.75	23.51	4,268,319
02 Jul 12	23.46000 +0.27	23.65	23.03	23.10	4,587,800
29 Jun 12	23.19000 +0.39	23.43	22.50	22.80	4,247,419
28 Jun 12	22.80000 +0.59	22.88	22.12	22.28	3,477,097
27 Jun 12	22.21000 +0.20	22.35	21.95	22.00	3,674,689
26 Jun 12	22.01000 +0.11	22.09	21.50	21.86	3,343,114
25 Jun 12	21.90000 -0.59	22.80	21.83	22.49	2,363,616
21 Jun 12	22.49000 +0.38	22.50	21.70	22.13	2,203,526
20 Jun 12	22.11000 -0.37	22.67	21.87	22.48	3,377,697
19 Jun 12	22.48000 -0.62	23.28	22.40	23.12	3,170,496
18 Jun 12	23.10000 +0.46	23.38	22.64	22.66	5,949,265
15 Jun 12	22.64000 -0.24	23.40	22.31	23.32	11,616,119
13 Jun 12	22.88000 +0.58	23.10	22.24	22.33	3,625,781
12 Jun 12	22.30000 +0.35	22.43	21.69	21.69	5,119,408
11 Jun 12	21.95000 +0.80	22.22	21.29	21.29	3,219,681
08 Jun 12	21.15000 -0.22	21.80	21.10	21.80	2,697,949
07 Jun 12	21.37000 -0.38	22.02	21.36	22.01	1,306,442
06 Jun 12	21.75000 -0.07	21.90	21.52	21.83	1,121,529
05 Jun 12	21.82000 +0.48	22.60	21.19	21.39	5,016,246
04 Jun 12	21.34000 -0.09	22.18	21.02	21.03	4,282,863
01 Jun 12	21.43000 +0.64	21.48	20.55	20.55	3,669,541
31 May 12	20.79000 -0.04	20.90	20.53	20.69	2,529,146
30 May 12	20.83000 -0.15	20.98	20.51	20.90	2,242,560
29 May 12	20.98000 +0.29	21.00	20.50	20.70	3,467,253
28 May 12	20.69000 +0.28	20.70	20.12	20.40	2,079,645
25 May 12	20.41000 -0.90	21.41	20.30	21.15	3,287,029
24 May 12	21.31000 +0.01	21.65	21.06	21.20	3,205,959
23 May 12	21.30000 +0.35	21.39	20.92	20.96	3,829,085
22 May 12	20.95000 +0.22	21.25	20.75	20.90	2,041,670
21 May 12	20.73000 -0.05	20.99	20.60	20.78	1,257,154
18 May 12	20.78000 -0.06	20.98	20.30	20.75	2,930,893
17 May 12	20.84000 -0.17	21.30	20.66	21.00	1,861,840
16 May 12	21.01000 -0.38	21.40	21.00	21.40	1,651,988
15 May 12	21.39000 +0.12	21.50	20.68	20.80	3,037,954
14 May 12	21.27000 +0.14	22.14	20.50	20.80	9,261,429
11 May 12	21.13000 +1.00	21.29	20.23	20.24	8,221,515
09 May 12	20.13000 -0.58	20.70	20.02	20.50	3,282,444
08 May 12	20.71000 -0.17	21.06	20.35	20.70	4,201,202
07 May 12	20.88000 +0.45	21.00	20.08	20.38	6,635,459
04 May 12	20.43000 +0.47	20.69	19.95	19.95	4,383,125
03 May 12	19.96000 +0.15	20.15	19.72	19.88	8,263,597
02 May 12	19.81000 +1.23	19.92	18.63	18.80	6,262,027
27 Apr 12	18.58000 -0.12	18.75	18.50	18.71	4,485,616
26 Apr 12	18.70000 -0.03	19.04	18.38	19.04	4,382,938
25 Apr 12	18.73000 -0.28	19.08	18.56	18.93	2,968,931
24 Apr 12	19.01000 -0.41	19.59	18.95	19.59	2,915,791
23 Apr 12	19.42000 +0.10	19.68	19.14	19.65	3,474,564
20 Apr 12	19.32000 +0.29	19.41	18.68	19.00	2,309,971
19 Apr 12	19.03000 -0.25	19.38	18.92	19.30	2,264,052
18 Apr 12	19.28000 +0.02	19.40	19.01	19.26	3,309,644
17 Apr 12	19.26000 +0.24	19.58	19.00	19.00	3,186,861
16 Apr 12	19.02000 -0.35	19.38	18.91	19.15	1,824,444
13 Apr 12	19.37000 +0.08	19.70	19.25	19.25	3,163,247
12 Apr 12	19.29000 +0.17	19.32	19.02	19.28	1,315,123
11 Apr 12	19.12000 +0.02	19.39	18.89	19.00	1,792,605
10 Apr 12	19.10000 +0.07	19.17	18.68	19.05	1,073,143
09 Apr 12	19.03000 +0.16	19.26	18.71	18.85	2,168,068
06 Apr 12	18.87000 +0.23	19.07	18.62	18.62	2,357,615
05 Apr 12	18.64000 +0.63	18.66	18.01	18.01	1,220,164
30 Mar 12	18.01000 -0.56	18.50	17.98	18.30	2,782,939
29 Mar 12	18.57000 +0.08	19.14	17.52	18.11	3,504,690
28 Mar 12	18.49000 -0.35	19.21	18.29	18.80	3,137,190
27 Mar 12	18.84000 +0.20	18.85	18.55	18.80	1,512,823
26 Mar 12	18.64000 +0.02	18.87	18.46	18.86	646,968
23 Mar 12	18.62000 -0.17	18.85	18.50	18.70	1,291,496
22 Mar 12	18.79000 -0.01	19.10	18.65	18.79	1,312,139
21 Mar 12	18.80000 -0.50	19.37	18.50	19.32	3,121,008
20 Mar 12	19.30000 -0.46	19.80	18.93	19.55	2,463,624
19 Mar 12	19.76000 +0.33	19.92	19.31	19.40	5,762,236
16 Mar 12	19.43000 +0.23	19.90	19.13	19.13	4,764,011
15 Mar 12	19.20000 +0.71	19.22	18.21	18.21	5,720,621
14 Mar 12	18.49000 -0.58	19.25	18.00	19.12	7,066,261
13 Mar 12	19.07000 +0.38	19.08	18.58	18.69	5,573,569
12 Mar 12	18.69000 +1.03	19.00	17.72	17.72	10,922,456
09 Mar 12	17.66000 +0.26	17.68	17.37	17.60	2,867,227
08 Mar 12	17.40000 -0.06	17.64	17.29	17.50	2,704,215
07 Mar 12	17.46000 -0.11	17.69	17.20	17.30	2,729,963
06 Mar 12	17.57000 -0.77	18.25	17.49	18.25	4,702,891
05 Mar 12	18.34000 -0.26	18.78	17.98	18.58	7,091,092
02 Mar 12	18.60000 +0.10	18.64	18.33	18.33	3,464,571
01 Mar 12	18.50000 -0.15	18.76	18.06	18.76	2,720,701
29 Feb 12	18.65000 -0.13	18.78	18.36	18.71	1,733,314
28 Feb 12	18.78000 -0.01	18.79	18.50	18.68	1,718,754
27 Feb 12	18.79000 +0.09	19.09	18.63	18.69	3,813,246
24 Feb 12	18.70000 +0.25	18.82	18.35	18.45	2,869,942
23 Feb 12	18.45000 +0.06	18.65	18.22	18.45	3,956,778
22 Feb 12	18.39000 +0.25	18.52	18.00	18.15	3,578,058
21 Feb 12	18.14000 +0.04	18.17	17.90	18.01	1,237,948
20 Feb 12	18.10000 -0.33	18.80	18.00	18.80	2,185,380
17 Feb 12	18.43000 -0.14	18.60	18.36	18.55	1,784,571
16 Feb 12	18.57000 +0.26	18.64	18.06	18.33	3,331,656
15 Feb 12	18.31000 +0.03	18.45	17.90	18.18	4,421,006
14 Feb 12	18.28000 +0.32	18.29	17.55	17.81	5,123,336
13 Feb 12	17.96000 -0.18	18.13	17.75	18.10	5,830,616
10 Feb 12	18.14000 -0.10	18.41	18.06	18.22	1,386,200
09 Feb 12	18.24000 +0.33	18.42	17.79	17.91	3,244,648
08 Feb 12	17.91000 +0.33	18.00	17.20	17.20	1,811,727
07 Feb 12	17.58000 -0.20	17.78	17.19	17.78	2,374,596
06 Feb 12	17.78000 -0.26	18.23	17.77	17.99	3,891,046
03 Feb 12	18.04000 +0.44	18.13	17.41	17.54	1,666,048
02 Feb 12	17.60000 +0.30	17.65	17.10	17.31	903,987
01 Feb 12	17.30000 +0.03	17.55	17.25	17.30	1,276,131
31 Jan 12	17.27000 -0.08	17.44	17.21	17.40	407,679
30 Jan 12	17.35000 -0.23	17.58	17.07	17.58	1,127,459
20 Jan 12	17.58000 +0.85	17.69	16.47	16.47	4,138,866
19 Jan 12	16.73000 +0.21	16.80	16.00	16.05	4,555,604
18 Jan 12	16.52000 -0.59	17.16	16.20	17.11	4,429,725
17 Jan 12	17.11000 +0.46	17.20	15.80	16.88	11,227,265
16 Jan 12	16.65000 -1.25	17.80	16.20	17.78	4,431,281
13 Jan 12	17.90000 -0.77	18.83	17.75	18.80	2,889,383
12 Jan 12	18.67000 -0.12	19.00	18.60	18.80	1,157,107
11 Jan 12	18.79000 +0.00	19.02	18.56	18.79	2,850,778
10 Jan 12	18.79000 +0.68	19.05	17.99	18.00	4,555,267
09 Jan 12	18.11000 +0.34	18.23	17.50	17.81	4,396,018
06 Jan 12	17.77000 -0.37	18.16	17.20	18.10	4,667,625
05 Jan 12	18.14000 -0.98	19.19	17.60	19.01	8,204,760
04 Jan 12	19.12000 -0.15	19.53	19.10	19.25	1,876,695
30 Dec 11	19.27000 -0.28	19.65	18.91	19.40	2,936,783
29 Dec 11	19.55000 -0.06	19.75	19.20	19.24	2,014,689
28 Dec 11	19.61000 -0.38	19.88	19.19	19.88	2,079,929
27 Dec 11	19.99000 -0.39	20.40	19.87	20.25	1,025,617
26 Dec 11	20.38000 -0.57	20.93	20.00	20.65	1,297,049
23 Dec 11	20.95000 -0.01	20.97	20.66	20.77	1,110,576
22 Dec 11	20.96000 +0.17	20.98	19.99	20.51	1,306,849
21 Dec 11	20.79000 -0.09	20.98	20.48	20.80	1,750,895
20 Dec 11	20.88000 +0.06	20.99	20.65	20.79	436,294
19 Dec 11	20.82000 +0.28	20.87	19.98	20.35	2,112,130
16 Dec 11	20.54000 +0.27	20.60	20.03	20.25	1,628,230
15 Dec 11	20.27000 -0.21	20.44	20.03	20.20	1,575,311
14 Dec 11	20.48000 -0.13	20.86	20.24	20.61	672,672
13 Dec 11	20.61000 -0.31	21.00	20.20	20.76	3,229,537
12 Dec 11	20.92000 -0.05	21.07	20.72	20.74	1,522,344
09 Dec 11	20.97000 -0.67	21.60	20.83	21.58	6,031,718
08 Dec 11	21.64000 -0.36	21.98	21.00	21.88	1,834,999
07 Dec 11	22.00000 -0.40	22.49	21.96	22.38	1,410,134
06 Dec 11	22.40000 +0.40	22.45	21.66	21.78	1,847,823
05 Dec 11	22.00000 -0.41	22.49	21.80	22.36	892,421
02 Dec 11	22.41000 -0.03	22.59	22.16	22.41	1,775,866
01 Dec 11	22.44000 +0.82	22.45	21.90	22.20	2,280,916
30 Nov 11	21.62000 -0.59	22.32	21.23	22.24	1,848,574
29 Nov 11	22.21000 -0.02	22.44	22.03	22.44	866,159
28 Nov 11	22.23000 +0.32	22.24	21.68	21.95	1,462,839
25 Nov 11	21.91000 +0.27	22.20	21.45	21.58	1,815,034
24 Nov 11	21.64000 +0.34	21.66	21.02	21.05	883,353
23 Nov 11	21.30000 -0.24	21.59	21.00	21.54	1,278,968
22 Nov 11	21.54000 -0.24	21.66	21.30	21.58	1,761,884
21 Nov 11	21.78000 -0.50	22.24	21.48	22.04	2,851,703
18 Nov 11	22.28000 -0.09	22.40	21.80	22.30	3,268,585
17 Nov 11	22.37000 +0.10	22.47	22.12	22.27	423,516
16 Nov 11	22.27000 -0.39	22.97	22.05	22.83	1,236,712
15 Nov 11	22.66000 -0.12	23.20	22.60	22.80	2,906,561
14 Nov 11	22.78000 +0.53	23.00	22.10	22.40	2,134,181
11 Nov 11	22.25000 +0.01	22.53	21.95	22.20	1,907,825
10 Nov 11	22.24000 +0.09	22.29	21.99	22.10	2,258,378
09 Nov 11	22.15000 +0.00	22.40	21.80	21.81	1,834,459
08 Nov 11	22.15000 -0.20	22.63	21.95	22.36	2,562,251
07 Nov 11	22.35000 -0.17	22.80	22.33	22.35	3,100,622
04 Nov 11	22.52000 +0.11	23.00	22.39	22.70	4,507,258
03 Nov 11	22.41000 -0.06	22.90	22.25	22.47	3,058,360
02 Nov 11	22.47000 +0.69	22.58	21.39	21.39	2,627,701
01 Nov 11	21.78000 +0.16	22.29	21.55	21.63	1,497,305
31 Oct 11	21.62000 -0.14	21.97	21.50	21.80	1,507,361
28 Oct 11	21.76000 +0.28	21.97	21.31	21.69	2,079,274
27 Oct 11	21.48000 -0.19	22.07	21.40	21.67	1,871,179
26 Oct 11	21.67000 +0.59	21.68	20.99	21.08	3,220,151
25 Oct 11	21.08000 +0.29	21.09	20.44	20.56	2,358,627
24 Oct 11	20.79000 -0.10	21.00	20.21	20.99	1,631,056
21 Oct 11	20.89000 +0.02	20.90	20.19	20.80	1,616,280
20 Oct 11	20.87000 -0.24	21.09	19.88	21.05	4,377,113
19 Oct 11	21.11000 -0.50	21.80	20.98	21.60	1,340,799
18 Oct 11	21.61000 -0.38	22.01	21.61	21.95	723,176
17 Oct 11	21.99000 +0.13	22.05	21.64	21.87	1,106,229
14 Oct 11	21.86000 +0.33	21.94	21.25	21.58	1,961,263
13 Oct 11	21.53000 +0.07	22.06	21.38	21.57	2,099,829
12 Oct 11	21.46000 +0.51	21.58	20.54	20.80	1,076,809
11 Oct 11	20.95000 -0.28	21.73	20.94	21.60	1,227,334
10 Oct 11	21.23000 -0.25	21.78	20.50	21.58	1,463,688
30 Sep 11	21.48000 +0.07	21.80	21.22	21.41	906,735
29 Sep 11	21.41000 -0.87	22.46	21.39	22.35	1,681,529
28 Sep 11	22.28000 +0.03	22.58	22.25	22.38	3,778,002
27 Sep 11	22.25000 +0.38	22.57	21.90	21.94	4,182,793
26 Sep 11	21.87000 +0.15	22.01	21.45	21.51	3,389,243
23 Sep 11	21.72000 +0.01	22.00	21.18	21.49	1,877,784
22 Sep 11	21.71000 -0.67	22.40	21.51	22.20	1,756,536
21 Sep 11	22.38000 +0.09	22.68	22.06	22.20	2,690,183
20 Sep 11	22.29000 -0.25	22.49	22.00	22.48	1,751,775
19 Sep 11	22.54000 +0.90	22.59	21.50	21.52	7,162,335
16 Sep 11	21.64000 +0.23	21.74	21.50	21.50	714,638
15 Sep 11	21.41000 +0.01	21.83	21.40	21.48	806,695
14 Sep 11	21.40000 +0.06	21.50	21.11	21.34	1,043,514
13 Sep 11	21.34000 -0.31	21.50	21.15	21.38	1,036,480
09 Sep 11	21.65000 -0.15	22.10	21.50	21.95	1,758,398
08 Sep 11	21.80000 -0.26	22.34	21.61	22.29	2,026,443
07 Sep 11	22.06000 +0.30	22.45	21.76	21.76	2,589,239
06 Sep 11	21.76000 -0.04	22.02	21.31	21.68	3,524,205
05 Sep 11	21.80000 -0.57	22.37	21.73	22.37	3,285,775
02 Sep 11	22.37000 -0.44	22.88	22.10	22.88	2,886,337
01 Sep 11	22.81000 -0.13	23.14	22.76	22.96	2,030,932
31 Aug 11	22.94000 +0.01	23.14	22.72	22.90	1,965,326
30 Aug 11	22.93000 -0.17	23.30	22.80	23.16	3,669,897
29 Aug 11	23.10000 -0.47	23.55	23.00	23.49	4,353,258
26 Aug 11	23.57000 +0.10	23.85	23.25	23.41	1,778,677
25 Aug 11	23.47000 +0.53	23.56	22.91	23.18	3,009,698
24 Aug 11	22.94000 -0.25	23.44	22.88	23.20	2,984,687
23 Aug 11	23.19000 +0.00	23.50	22.86	23.40	2,438,486
22 Aug 11	23.19000 -0.24	23.72	22.83	23.52	1,978,334
19 Aug 11	23.43000 -0.15	23.75	23.13	23.50	2,005,473
18 Aug 11	23.58000 -0.32	24.00	23.48	24.00	1,435,162
17 Aug 11	23.90000 -0.33	24.35	23.79	24.22	4,488,688
16 Aug 11	24.23000 -0.41	24.69	24.01	24.69	3,127,560
15 Aug 11	24.64000 +0.31	24.88	24.20	24.30	4,456,140
12 Aug 11	24.33000 +0.72	24.35	23.77	23.79	5,449,429
11 Aug 11	23.61000 +0.12	23.78	22.70	23.07	9,036,777
10 Aug 11	23.49000 -0.01	24.07	23.05	23.92	7,617,239
09 Aug 11	23.50000 -0.22	23.69	22.90	22.91	2,753,253
08 Aug 11	23.72000 -0.23	24.40	22.90	23.80	6,342,278
05 Aug 11	23.95000 +0.36	24.02	22.80	23.00	4,234,261
04 Aug 11	23.59000 +0.24	23.80	23.35	23.35	1,945,288
03 Aug 11	23.35000 +0.14	23.51	22.70	22.90	3,144,409
02 Aug 11	23.21000 +0.13	23.21	22.60	22.91	3,398,306
01 Aug 11	23.08000 +0.11	23.26	22.67	23.10	2,224,424
29 Jul 11	22.97000 -0.62	24.01	22.65	23.76	4,973,916
28 Jul 11	23.59000 -0.29	24.05	23.51	23.89	2,044,005
27 Jul 11	23.88000 +0.31	24.17	23.17	23.35	2,765,934
26 Jul 11	23.57000 -0.05	23.88	23.01	23.62	3,259,832
25 Jul 11	23.62000 -0.78	24.43	23.43	24.40	3,846,454
22 Jul 11	24.40000 +0.55	24.43	23.76	24.15	4,015,264
21 Jul 11	23.85000 -0.38	24.25	23.72	24.07	2,158,268
20 Jul 11	24.23000 -0.20	24.58	23.55	24.58	6,337,128
19 Jul 11	24.43000 +0.00	24.79	24.03	24.25	4,005,029
18 Jul 11	24.43000 -0.37	25.89	24.32	24.78	10,939,625
15 Jul 11	24.80000 +0.63	24.91	23.65	23.96	8,234,012
14 Jul 11	24.17000 -0.05	24.83	23.30	24.07	11,688,664
13 Jul 11	24.22000 +0.33	24.27	23.30	23.60	7,021,857
12 Jul 11	23.89000 +0.40	24.02	23.20	23.30	10,194,860
11 Jul 11	23.49000 +0.68	23.58	22.60	22.80	12,779,198
08 Jul 11	22.81000 -0.13	23.60	22.59	23.00	8,723,781
07 Jul 11	22.94000 -0.16	23.40	22.66	23.15	6,898,996
06 Jul 11	23.10000 +0.28	23.24	22.47	22.65	5,161,604
05 Jul 11	22.82000 +0.26	23.01	22.39	22.53	3,734,303
04 Jul 11	22.56000 +0.56	22.60	21.60	21.60	6,205,033
01 Jul 11	22.00000 -0.06	22.10	21.71	21.90	4,670,355
30 Jun 11	22.06000 +0.33	22.09	21.37	21.76	5,159,206
29 Jun 11	21.73000 -0.65	22.29	21.60	22.21	3,442,186
28 Jun 11	22.38000 +0.00	22.44	21.90	22.27	2,140,418
27 Jun 11	22.38000 +0.58	22.47	21.90	21.97	4,857,541
23 Jun 11	21.80000 +0.42	21.82	21.10	21.37	2,513,743
22 Jun 11	21.38000 +0.36	21.49	21.06	21.06	2,013,057
21 Jun 11	21.02000 -0.18	21.46	20.90	21.20	2,163,376
20 Jun 11	21.20000 -0.43	21.74	20.96	21.65	3,200,328
17 Jun 11	21.63000 -0.63	22.36	21.58	22.25	2,340,650
16 Jun 11	22.26000 -0.49	22.88	21.90	22.80	2,385,505
15 Jun 11	22.75000 -0.35	23.49	22.70	23.10	1,467,606
14 Jun 11	23.10000 +0.11	23.25	22.88	22.98	1,866,700
13 Jun 11	22.99000 -0.20	23.18	22.60	23.00	3,342,937
10 Jun 11	23.19000 +0.44	23.20	22.38	22.66	2,293,411
09 Jun 11	22.75000 -0.24	23.18	22.75	22.99	2,088,544
08 Jun 11	22.99000 -0.17	23.20	22.96	23.12	2,506,321
07 Jun 11	23.16000 +0.02	23.50	22.95	23.14	3,866,774
03 Jun 11	23.14000 +0.51	23.30	22.42	22.63	4,423,278
02 Jun 11	22.63000 +0.02	22.80	22.00	22.65	4,044,718
01 Jun 11	22.61000 +0.18	22.75	22.34	22.36	3,000,522
31 May 11	22.43000 +0.28	22.67	22.06	22.06	2,419,398
30 May 11	22.15000 -0.35	23.02	21.58	22.39	3,882,457
27 May 11	22.50000 -0.53	23.18	22.34	22.91	2,998,489
26 May 11	23.03000 +0.03	23.41	22.82	23.00	2,114,243
25 May 11	23.00000 +0.15	23.50	22.61	22.97	2,235,522
24 May 11	22.85000 -0.10	23.13	22.40	22.95	2,565,509
23 May 11	22.95000 -0.85	23.77	22.88	23.77	4,384,281
20 May 11	23.80000 -0.16	24.05	23.62	23.97	2,445,426
19 May 11	23.96000 +0.25	24.18	23.54	23.71	3,808,438
18 May 11	23.71000 +0.36	23.82	23.05	23.30	3,306,327
17 May 11	23.35000 +0.08	23.60	23.00	23.27	2,706,925
16 May 11	23.27000 +0.56	23.97	22.95	22.95	11,552,316
13 May 11	22.71000 +0.20	22.74	22.20	22.32	3,522,399
12 May 11	22.51000 -0.25	22.80	22.40	22.60	2,531,621
10 May 11	22.76000 -0.23	23.19	22.46	23.05	5,034,081
09 May 11	22.99000 +0.07	23.20	22.75	23.01	4,816,198
06 May 11	22.92000 +0.03	23.25	22.49	22.85	5,294,990
05 May 11	22.89000 +0.48	23.00	22.19	22.40	4,632,029
04 May 11	22.41000 -0.06	22.90	22.35	22.41	5,667,605
03 May 11	22.47000 +0.65	22.97	21.70	21.78	4,156,473
29 Apr 11	21.82000 +0.61	21.84	21.04	21.04	1,668,657
28 Apr 11	21.21000 -0.61	22.03	20.88	21.82	2,965,055
27 Apr 11	21.82000 -0.62	22.48	21.70	22.44	6,271,362
26 Apr 11	22.44000 -0.37	23.30	22.00	22.80	6,992,478
25 Apr 11	22.81000 +0.23	22.84	21.71	22.00	7,110,916
21 Apr 11	22.58000 -0.03	22.99	22.00	22.61	9,237,300
20 Apr 11	22.61000 +0.85	22.62	21.33	21.74	10,404,924
19 Apr 11	21.76000 +0.30	21.79	21.00	21.50	6,429,507
18 Apr 11	21.46000 +0.31	21.70	21.10	21.15	4,328,330
15 Apr 11	21.15000 -0.46	21.55	20.95	21.55	5,118,825
14 Apr 11	21.61000 +0.50	21.85	21.18	21.20	10,856,058
13 Apr 11	21.11000 +0.68	21.20	20.34	20.51	9,961,225
12 Apr 11	20.43000 -0.30	20.80	20.29	20.68	4,212,733
11 Apr 11	20.73000 +0.19	21.00	20.50	20.58	5,170,258
08 Apr 11	20.54000 +0.04	20.88	20.35	20.35	9,025,878
07 Apr 11	20.50000 +0.04	20.66	20.10	20.45	5,205,936
06 Apr 11	20.46000 -0.74	21.16	19.94	21.16	14,279,191
01 Apr 11	21.20000 -0.03	21.48	21.01	21.15	2,871,570
31 Mar 11	21.23000 +0.08	21.38	20.77	21.16	3,026,086
30 Mar 11	21.15000 +0.10	21.40	20.60	21.20	4,563,002
29 Mar 11	21.05000 -0.46	21.85	20.47	21.50	10,496,778
28 Mar 11	21.51000 -0.46	22.09	21.40	21.95	6,684,856
25 Mar 11	21.97000 -0.17	22.40	21.88	22.16	6,440,736
24 Mar 11	22.14000 +0.20	22.32	21.70	21.97	4,966,557
23 Mar 11	21.94000 +0.13	22.06	21.65	21.78	6,879,767
22 Mar 11	21.81000 -0.58	22.50	21.49	22.50	7,491,239
21 Mar 11	22.39000 +0.10	22.65	21.61	22.27	5,071,530
18 Mar 11	22.29000 -1.09	23.53	22.22	23.36	7,063,559
17 Mar 11	23.38000 -0.42	24.36	23.30	23.51	8,203,024
16 Mar 11	23.80000 -0.47	24.98	23.20	24.40	10,201,940
15 Mar 11	24.27000 +0.34	25.66	23.00	23.95	24,782,202
14 Mar 11	23.93000 +1.10	23.97	22.30	22.68	11,952,443
11 Mar 11	22.83000 +0.02	22.90	22.33	22.82	4,541,989
10 Mar 11	22.81000 +0.51	23.24	22.03	22.30	11,365,300
09 Mar 11	22.30000 +0.64	22.36	21.69	21.69	5,297,050
08 Mar 11	21.66000 -0.51	22.00	21.36	22.00	8,554,907
07 Mar 11	22.17000 +0.17	22.27	21.23	21.99	9,641,353
04 Mar 11	22.00000 +0.19	22.25	21.68	21.83	2,540,943
03 Mar 11	21.81000 -1.81	23.62	21.76	23.50	7,462,325
02 Mar 11	23.62000 -0.38	23.98	23.20	23.88	2,820,769
01 Mar 11	24.00000 +0.11	24.22	23.78	23.81	4,649,386
28 Feb 11	23.89000 -0.15	24.20	23.68	24.05	2,598,386
25 Feb 11	24.04000 -0.56	24.60	23.56	24.60	3,875,693
24 Feb 11	24.60000 +0.41	24.79	23.90	24.02	4,732,652
23 Feb 11	24.19000 +1.12	24.21	22.83	23.07	6,613,079
22 Feb 11	23.07000 -0.69	23.75	23.00	23.75	4,137,553
21 Feb 11	23.76000 +0.35	24.47	23.49	24.47	12,736,899
14 Feb 11	23.41000 +0.65	23.77	22.90	22.98	5,591,680
11 Feb 11	22.76000 -0.13	23.17	22.61	22.85	3,890,438
10 Feb 11	22.89000 +0.74	23.20	21.77	22.10	5,376,812
09 Feb 11	22.15000 -1.03	23.34	21.97	22.70	2,419,270
01 Feb 11	23.18000 +0.02	23.48	23.00	23.00	2,862,219
31 Jan 11	23.16000 +0.25	23.30	22.59	22.61	3,485,842
28 Jan 11	22.91000 +0.61	22.99	22.28	22.30	4,350,547
27 Jan 11	22.30000 +0.80	22.45	21.50	21.50	3,609,951
26 Jan 11	21.50000 +0.18	22.18	21.42	21.83	2,755,907
25 Jan 11	21.32000 +0.28	21.90	20.88	20.92	4,597,226
24 Jan 11	21.04000 -0.92	22.37	20.16	21.88	3,593,475
21 Jan 11	21.96000 +0.09	22.50	21.70	21.71	3,367,836
20 Jan 11	21.87000 -0.97	22.88	21.85	22.75	3,021,491
19 Jan 11	22.84000 +1.04	23.03	21.83	22.15	5,424,776
18 Jan 11	21.80000 +0.02	22.64	21.24	21.48	4,871,611
17 Jan 11	21.78000 -0.57	22.29	20.70	22.20	3,913,301
14 Jan 11	22.35000 -0.50	22.85	21.88	22.78	3,010,671
13 Jan 11	22.85000 +0.49	22.87	22.05	22.05	3,606,534
12 Jan 11	22.36000 +0.35	22.38	21.74	22.00	3,912,323
11 Jan 11	22.01000 -0.53	22.28	20.88	22.06	11,462,407
10 Jan 11	22.54000 -2.27	24.81	22.33	24.71	17,843,600
07 Jan 11	24.81000 -0.11	25.25	24.75	24.91	1,978,590
06 Jan 11	24.92000 -1.07	26.60	24.75	25.99	6,721,156
05 Jan 11	25.99000 +0.04	26.55	25.60	25.95	3,046,757
04 Jan 11	25.95000 +0.47	26.11	24.91	25.35	5,565,071
31 Dec 10	25.48000 +0.84	25.54	24.64	24.65	6,164,264
30 Dec 10	24.64000 +0.31	25.56	24.02	24.36	5,438,323
29 Dec 10	24.33000 -0.17	24.69	24.00	24.58	3,268,168
28 Dec 10	24.50000 -0.69	24.95	23.53	24.66	4,166,989
27 Dec 10	25.19000 -0.89	26.08	24.60	25.88	4,658,693
24 Dec 10	26.08000 +0.69	26.10	24.68	25.07	7,259,836
23 Dec 10	25.39000 +0.44	25.80	24.53	24.95	9,577,332
22 Dec 10	24.95000 -0.49	25.44	24.59	25.02	5,504,657
21 Dec 10	25.44000 -0.55	26.16	24.75	26.04	8,991,263
20 Dec 10	25.99000 -1.21	27.30	25.56	27.00	5,444,097
17 Dec 10	27.20000 -0.28	27.74	27.10	27.50	2,146,341
16 Dec 10	27.48000 +0.62	27.80	26.52	26.82	3,967,827
15 Dec 10	26.86000 +0.59	26.95	26.07	26.26	4,922,937
14 Dec 10	26.27000 -0.56	27.10	25.88	26.96	4,297,416
13 Dec 10	26.83000 +0.53	27.07	26.36	26.36	3,686,204
10 Dec 10	26.30000 +0.64	26.32	25.40	25.85	1,947,755
09 Dec 10	25.66000 -0.54	26.60	25.50	26.00	1,897,752
08 Dec 10	26.20000 -0.49	26.88	25.92	26.80	1,682,198
07 Dec 10	26.69000 +1.14	26.70	25.54	25.54	4,453,135
06 Dec 10	25.55000 -0.82	26.49	25.40	26.00	3,204,508
03 Dec 10	26.37000 -0.41	26.88	25.50	26.70	5,030,538
02 Dec 10	26.78000 -0.17	27.45	26.51	27.30	1,930,537
01 Dec 10	26.95000 -0.30	27.20	26.10	27.20	4,004,512
30 Nov 10	27.25000 -1.23	28.47	26.11	28.31	5,802,689
29 Nov 10	28.48000 +0.03	28.80	28.11	28.50	2,361,563
26 Nov 10	28.45000 -0.71	29.38	28.01	29.38	2,285,838
25 Nov 10	29.16000 -0.11	29.80	28.63	29.40	3,139,406
24 Nov 10	29.27000 +1.49	29.65	27.37	27.58	4,375,446
23 Nov 10	27.78000 +0.43	27.88	26.91	27.31	1,841,676
22 Nov 10	27.35000 +0.41	28.23	27.00	27.00	5,090,914
19 Nov 10	26.94000 +1.24	26.98	25.56	25.56	3,065,568
18 Nov 10	25.70000 +0.74	25.95	24.98	24.98	3,658,378
17 Nov 10	24.96000 -1.85	26.80	24.80	26.80	9,963,102
16 Nov 10	26.81000 -1.31	28.60	26.43	27.89	7,989,453
15 Nov 10	28.12000 +1.60	28.16	25.70	26.52	7,876,553
12 Nov 10	26.52000 +0.25	27.65	25.62	26.10	11,311,093
11 Nov 10	26.27000 -0.02	26.90	25.51	26.30	5,201,972
10 Nov 10	26.29000 +0.26	28.10	25.53	25.97	7,773,180
09 Nov 10	26.03000 +0.92	26.70	24.81	25.09	7,823,360
08 Nov 10	25.11000 +0.10	25.30	24.50	25.11	3,551,815
05 Nov 10	25.01000 -0.08	25.44	24.43	24.96	4,590,011
04 Nov 10	25.09000 +1.96	25.44	23.13	23.13	12,207,974
03 Nov 10	23.13000 +1.04	23.70	22.01	22.02	5,868,406
02 Nov 10	22.09000 -0.34	22.61	21.91	22.40	5,327,215
01 Nov 10	22.43000 +1.30	22.50	21.20	21.20	8,763,641
29 Oct 10	21.13000 +0.44	21.28	20.49	20.61	5,170,578
28 Oct 10	20.69000 -0.31	21.20	20.50	20.83	4,900,449
27 Oct 10	21.00000 -0.25	22.10	21.00	21.25	6,908,437
26 Oct 10	21.25000 -0.05	21.35	20.30	21.29	9,010,319
25 Oct 10	21.30000 -0.19	21.70	21.19	21.40	7,285,403
22 Oct 10	21.49000 +0.08	21.56	20.82	21.40	4,705,936
21 Oct 10	21.41000 -0.10	21.75	21.18	21.67	4,428,407
20 Oct 10	21.51000 +0.24	21.88	20.70	20.99	7,353,312
19 Oct 10	21.27000 +0.44	21.51	20.35	20.68	4,889,569
18 Oct 10	20.83000 +0.90	21.03	19.18	19.65	11,677,367
15 Oct 10	19.93000 -0.05	20.49	19.00	19.81	9,550,970
14 Oct 10	19.98000 -1.62	21.56	19.67	21.55	9,414,138
13 Oct 10	21.60000 -0.19	22.36	21.51	22.00	4,836,657
12 Oct 10	21.79000 -0.20	22.42	21.70	21.85	2,222,026
11 Oct 10	21.99000 -0.57	22.56	21.60	22.49	5,590,256
08 Oct 10	22.56000 -0.06	22.78	22.23	22.70	5,962,772
30 Sep 10	22.62000 +0.30	23.50	21.91	22.00	4,866,019
29 Sep 10	22.32000 -0.33	22.70	22.14	22.67	3,579,736
28 Sep 10	22.65000 +0.92	22.97	21.42	21.70	6,805,372
27 Sep 10	21.73000 +1.74	21.80	20.10	20.10	10,095,814
21 Sep 10	19.99000 +0.10	20.08	19.60	19.90	1,886,369
20 Sep 10	19.89000 +0.15	20.49	19.65	19.73	4,992,787
17 Sep 10	19.74000 +0.26	20.02	19.03	19.18	4,609,450
16 Sep 10	19.48000 -0.53	19.95	18.90	19.76	5,451,123
15 Sep 10	20.01000 -0.32	20.49	19.95	20.33	3,334,505
14 Sep 10	20.33000 -0.14	20.79	20.10	20.51	6,341,558
13 Sep 10	20.47000 +0.11	20.56	20.15	20.36	5,727,392
10 Sep 10	20.36000 +0.74	20.48	19.38	19.38	5,414,954
09 Sep 10	19.62000 -0.64	20.50	19.51	20.21	4,889,381
08 Sep 10	20.26000 +0.10	20.35	19.99	20.18	3,108,685
07 Sep 10	20.16000 -0.02	20.40	19.96	20.19	3,151,249
06 Sep 10	20.18000 -0.13	20.50	19.86	20.23	4,480,161
03 Sep 10	20.31000 +0.75	20.52	19.00	19.60	13,160,871
02 Sep 10	19.56000 +0.04	19.87	19.25	19.87	7,593,878
01 Sep 10	19.52000 +0.40	20.12	19.01	19.11	17,681,632
31 Aug 10	19.12000 -0.11	19.39	19.00	19.11	6,698,355
30 Aug 10	19.23000 +0.37	19.92	18.95	18.95	16,368,404
27 Aug 10	18.86000 +1.67	18.90	17.26	17.26	13,172,012
26 Aug 10	17.19000 -0.19	17.68	17.11	17.47	3,777,847
25 Aug 10	17.38000 +0.08	17.57	17.10	17.25	8,037,095
24 Aug 10	17.30000 -0.01	17.39	16.95	17.31	6,674,570
23 Aug 10	17.31000 +0.12	17.53	17.00	17.28	4,148,461
20 Aug 10	17.19000 -0.80	18.33	17.00	17.98	7,724,031
19 Aug 10	17.99000 -0.37	18.56	17.88	18.36	3,473,024
18 Aug 10	18.36000 -0.21	18.56	18.10	18.56	5,091,481
17 Aug 10	18.57000 -0.01	18.85	18.38	18.58	3,587,396
16 Aug 10	18.58000 +0.28	18.88	18.15	18.20	4,163,473
13 Aug 10	18.30000 +0.32	18.40	17.62	17.94	3,759,266
12 Aug 10	17.98000 +0.34	18.11	17.36	17.50	3,674,413
11 Aug 10	17.64000 +0.20	17.82	17.35	17.40	3,066,570
10 Aug 10	17.44000 -0.56	18.04	17.43	18.04	3,981,590
09 Aug 10	18.00000 +0.22	18.28	17.76	17.92	4,755,525
06 Aug 10	17.78000 +0.30	17.94	17.10	17.30	4,939,320
05 Aug 10	17.48000 +0.47	17.65	16.84	17.02	7,917,378
04 Aug 10	17.01000 +0.04	17.08	16.38	16.90	5,500,134
03 Aug 10	16.97000 -0.51	17.69	16.92	17.48	5,006,694
02 Aug 10	17.48000 +0.50	17.50	16.80	16.98	5,496,741
29 Jul 10	16.98000 -0.40	17.40	16.89	17.40	7,636,775
28 Jul 10	17.38000 +0.00	17.65	16.98	17.30	8,274,586
27 Jul 10	17.38000 +0.34	17.72	16.80	17.04	6,159,042
26 Jul 10	17.04000 +0.05	17.33	16.80	17.24	4,165,237
23 Jul 10	16.99000 +0.73	17.04	16.25	16.29	6,870,341
22 Jul 10	16.26000 +0.05	16.30	16.02	16.21	2,542,654
21 Jul 10	16.21000 +0.02	16.41	16.03	16.18	3,159,624
20 Jul 10	16.19000 +0.48	16.40	15.70	15.74	3,077,717
19 Jul 10	15.71000 +0.04	15.85	15.10	15.58	3,145,058
16 Jul 10	15.67000 -0.22	15.97	15.35	15.97	1,384,159
15 Jul 10	15.89000 -0.24	16.16	15.83	16.11	1,273,076
14 Jul 10	16.13000 +0.01	16.42	16.03	16.14	1,717,278
13 Jul 10	16.12000 +0.05	16.34	15.90	15.91	2,391,193
12 Jul 10	16.07000 -0.02	16.23	15.95	16.10	1,783,669
09 Jul 10	16.09000 +0.29	16.35	15.65	15.80	2,222,076
08 Jul 10	15.80000 -0.07	16.16	15.57	16.06	1,361,367
07 Jul 10	15.87000 +0.28	16.11	15.40	15.40	3,146,557
06 Jul 10	15.59000 +0.30	15.70	15.05	15.05	2,783,323
05 Jul 10	15.29000 +0.47	15.42	14.35	14.50	5,554,135
02 Jul 10	14.82000 -1.12	16.00	14.35	15.68	9,514,123
01 Jul 10	15.94000 -0.06	16.30	15.73	15.91	3,305,548
30 Jun 10	16.00000 +0.49	16.20	15.48	15.51	8,611,808
29 Jun 10	15.51000 -0.54	16.25	15.35	16.18	6,970,322
28 Jun 10	16.05000 +0.76	16.20	15.35	15.45	9,725,052
25 Jun 10	15.29000 -0.99	16.48	15.00	16.28	6,103,839
24 Jun 10	16.28000 +0.09	16.60	16.09	16.18	4,509,699
23 Jun 10	16.19000 -0.19	16.48	15.90	16.39	6,075,745
22 Jun 10	16.38000 -0.05	16.62	16.21	16.42	3,521,107
21 Jun 10	16.43000 -0.19	16.77	16.04	16.18	3,833,121
18 Jun 10	16.62000 -0.59	17.25	16.00	17.24	9,676,256
17 Jun 10	17.21000 -0.71	17.98	17.15	17.97	8,125,527
11 Jun 10	17.92000 -0.88	19.09	17.78	18.83	6,387,635
10 Jun 10	18.80000 +0.01	19.15	18.51	18.80	3,987,505
09 Jun 10	18.79000 +0.12	18.98	18.51	18.70	2,983,681
08 Jun 10	18.67000 +0.39	18.80	18.20	18.40	5,338,792
07 Jun 10	18.28000 +0.54	18.45	17.23	17.40	6,576,723
04 Jun 10	17.74000 +0.12	18.03	17.47	17.47	2,210,675
03 Jun 10	17.62000 -0.18	18.35	17.60	17.80	3,000,907
02 Jun 10	17.80000 +0.43	17.88	17.08	17.30	3,340,094
01 Jun 10	17.37000 -0.73	18.42	17.19	17.90	4,357,815
31 May 10	18.10000 -0.56	18.72	17.80	18.66	7,514,310
28 May 10	18.66000 +0.50	18.95	18.18	18.35	6,568,930
27 May 10	18.16000 -0.12	18.27	17.65	18.00	3,763,091
26 May 10	18.28000 +0.14	18.30	17.90	18.00	3,882,998
25 May 10	18.14000 +0.31	18.40	17.60	17.88	4,286,004
24 May 10	17.83000 +0.47	17.97	17.40	17.80	4,527,005
21 May 10	17.36000 +0.14	17.45	16.50	16.60	2,436,947
20 May 10	17.22000 -0.32	17.49	16.81	17.30	3,705,470
19 May 10	17.54000 +0.00	17.76	16.80	17.76	2,632,072
18 May 10	17.54000 +0.07	17.90	16.50	17.15	4,700,830
17 May 10	17.47000 -0.17	18.23	17.28	17.60	6,106,472
14 May 10	17.64000 -0.10	18.10	17.35	17.40	4,762,807
13 May 10	17.74000 +1.21	17.85	16.30	16.53	3,299,892
12 May 10	16.53000 -0.07	17.30	16.25	16.25	3,836,378
11 May 10	16.60000 -0.41	17.61	16.46	17.30	3,652,217
10 May 10	17.01000 -1.50	18.73	16.80	18.51	5,823,340
07 May 10	18.51000 -0.05	18.95	17.55	18.01	5,816,532
06 May 10	18.56000 +0.01	19.00	18.25	18.56	4,683,810
05 May 10	18.55000 +0.98	18.69	17.20	17.40	4,031,108
04 May 10	17.57000 +0.11	17.90	16.80	17.16	3,040,359
30 Apr 10	17.46000 -0.04	17.59	16.28	17.48	4,956,077
29 Apr 10	17.50000 -0.95	18.59	17.49	18.50	6,891,440
28 Apr 10	18.45000 -0.30	18.89	18.40	18.59	2,831,007
27 Apr 10	18.75000 +0.03	18.80	18.15	18.70	4,312,115
26 Apr 10	18.72000 +0.11	18.96	18.06	18.66	4,414,802
23 Apr 10	18.61000 -0.29	19.10	18.55	18.98	6,015,044
22 Apr 10	18.90000 +0.82	19.20	17.83	18.08	12,390,625
21 Apr 10	18.08000 +0.13	18.58	17.77	17.90	11,181,433
20 Apr 10	17.95000 +1.06	17.98	16.80	16.80	13,502,897
19 Apr 10	16.89000 -0.52	17.65	16.87	17.40	7,048,147
16 Apr 10	17.41000 -0.21	17.79	17.18	17.50	5,803,359
15 Apr 10	17.62000 -0.37	18.31	17.50	18.01	6,681,863
13 Apr 10	17.99000 -0.22	18.89	17.18	18.40	18,285,372
12 Apr 10	18.21000 +1.42	18.46	16.79	16.79	30,886,884
09 Apr 10	16.79000 +1.00	16.90	15.90	15.90	21,543,444
08 Apr 10	15.79000 +0.16	15.96	15.47	15.65	13,766,823
07 Apr 10	15.63000 +0.32	15.66	15.22	15.26	13,408,083
06 Apr 10	15.31000 +0.31	15.34	14.77	14.97	7,421,811
02 Apr 10	15.00000 -0.16	15.25	14.91	15.18	6,282,942
01 Apr 10	15.16000 +0.02	15.23	15.02	15.10	7,051,107
31 Mar 10	15.14000 +0.39	15.15	14.74	14.75	7,445,696
30 Mar 10	14.75000 -0.11	14.90	14.65	14.85	7,087,557
29 Mar 10	14.86000 -0.21	15.18	14.70	15.09	7,402,929
26 Mar 10	15.07000 -0.06	15.26	15.00	15.02	6,736,590
25 Mar 10	15.13000 -0.17	15.34	14.60	14.90	13,036,578
24 Mar 10	15.30000 -0.16	15.77	15.10	15.36	8,290,415
23 Mar 10	15.46000 -0.38	15.94	15.41	15.79	9,343,123
22 Mar 10	15.84000 +0.66	15.96	15.16	15.18	10,948,068
19 Mar 10	15.18000 +0.04	15.28	15.04	15.18	4,006,662
18 Mar 10	15.14000 -0.05	15.26	15.05	15.20	4,116,135
17 Mar 10	15.19000 +0.60	15.29	14.74	14.78	8,501,877
16 Mar 10	14.59000 +0.03	14.76	14.48	14.65	3,133,575
15 Mar 10	14.56000 -0.08	14.81	14.44	14.64	3,209,616
12 Mar 10	14.64000 -0.12	14.96	14.50	14.76	6,972,937
11 Mar 10	14.76000 -0.05	14.91	14.40	14.85	4,359,956
10 Mar 10	14.81000 -0.51	15.47	14.79	15.31	6,279,240
09 Mar 10	15.32000 -0.08	15.46	15.22	15.42	3,122,878
08 Mar 10	15.40000 +0.16	15.52	15.18	15.26	5,475,021
05 Mar 10	15.24000 +0.02	15.44	15.00	15.32	6,285,191
04 Mar 10	15.22000 -0.38	15.81	14.89	15.62	14,721,344
03 Mar 10	15.60000 +0.18	15.62	15.15	15.41	9,765,718
02 Mar 10	15.42000 +0.02	15.48	15.09	15.35	7,601,046
01 Mar 10	15.40000 +0.57	15.52	14.75	14.80	12,010,050
26 Feb 10	14.83000 +0.43	15.07	14.20	14.30	10,811,814
25 Feb 10	14.40000 +0.01	14.80	14.35	14.39	11,364,937
24 Feb 10	14.39000 +0.52	14.45	13.88	13.88	6,605,322
23 Feb 10	13.87000 +0.22	13.89	13.43	13.67	5,437,201
22 Feb 10	13.65000 +0.02	13.81	13.51	13.51	2,375,314
12 Feb 10	13.63000 +0.15	13.71	13.45	13.55	2,059,582
11 Feb 10	13.48000 +0.22	13.60	13.24	13.25	4,194,071
10 Feb 10	13.26000 +0.05	13.39	13.10	13.23	2,895,563
09 Feb 10	13.21000 +0.00	13.35	13.15	13.28	1,482,047
08 Feb 10	13.21000 -0.14	13.41	13.19	13.34	1,189,572
05 Feb 10	13.35000 -0.35	13.52	13.15	13.50	3,639,392
04 Feb 10	13.70000 +0.07	13.86	13.42	13.63	3,257,722
03 Feb 10	13.63000 -0.32	14.01	13.27	13.81	4,948,204
02 Feb 10	13.95000 -0.13	14.23	13.91	14.16	2,255,830
01 Feb 10	14.08000 +0.20	14.21	13.77	13.88	4,742,342
29 Jan 10	13.88000 +0.27	14.20	13.50	13.58	4,615,851
28 Jan 10	13.61000 +0.19	13.72	13.32	13.35	2,443,360
27 Jan 10	13.42000 +0.21	13.61	13.08	13.23	4,275,954
26 Jan 10	13.21000 -0.85	14.15	13.05	14.03	6,948,969
25 Jan 10	14.06000 -0.04	14.25	13.98	14.10	2,314,056
22 Jan 10	14.10000 -0.55	14.54	13.93	14.54	5,520,212
21 Jan 10	14.65000 +0.19	14.77	14.35	14.50	4,191,383
20 Jan 10	14.46000 -0.70	15.16	14.45	15.16	8,878,199
19 Jan 10	15.16000 -0.25	15.45	14.89	15.40	9,177,608
18 Jan 10	15.41000 +0.26	15.49	14.90	15.16	9,686,868
15 Jan 10	15.15000 -0.18	15.58	15.08	15.30	9,952,863
14 Jan 10	15.33000 +0.10	15.38	15.03	15.23	12,444,079
13 Jan 10	15.23000 +0.03	15.39	14.78	14.94	14,160,703
12 Jan 10	15.20000 +0.79	15.22	14.39	14.50	17,867,162
11 Jan 10	14.41000 +0.19	14.63	14.00	14.35	8,490,148
08 Jan 10	14.22000 -0.15	14.38	13.88	14.37	5,778,180
07 Jan 10	14.37000 -0.42	14.84	14.29	14.70	8,861,555
06 Jan 10	14.79000 +0.54	14.91	14.21	14.25	16,879,368
05 Jan 10	14.25000 +0.45	14.30	13.78	13.82	8,225,103
04 Jan 10	13.80000 -0.36	14.26	13.70	14.26	8,826,456
31 Dec 09	14.16000 -0.14	14.29	13.88	14.17	7,020,361
30 Dec 09	14.30000 +0.01	14.39	13.85	14.20	9,838,640
29 Dec 09	14.29000 -0.03	14.39	13.71	14.31	8,130,115
28 Dec 09	14.32000 +0.00	14.50	14.20	14.29	5,183,411

Humanwell Healthcare Co Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	19.06000 -0.43	19.57	19.00	19.45	13,226,300
21 Oct 26	19.49000 -0.06	19.92	19.47	19.62	8,313,900
20 Oct 26	19.55000 +0.25	19.75	19.15	19.30	13,713,400
19 Oct 26	19.30000 +0.41	19.64	18.83	18.88	22,872,360
16 Oct 26	18.89000 -1.10	20.69	18.62	20.01	54,445,444
15 Oct 26	19.99000 +0.07	20.15	19.67	19.80	21,093,316
14 Oct 26	19.92000 +0.23	19.95	19.58	19.65	13,152,900
13 Oct 26	19.69000 +0.04	19.78	19.38	19.60	12,307,700
12 Oct 26	19.65000 +0.42	19.88	19.20	19.23	21,066,900
09 Oct 26	19.23000 +0.05	19.32	19.01	19.19	10,808,200
08 Oct 26	19.18000 +0.01	19.32	19.06	19.19	10,818,656
30 Sep 26	19.17000 +0.34	19.19	18.90	18.92	12,094,020
29 Sep 26	18.83000 +0.02	19.00	18.75	18.80	6,073,900
28 Sep 26	18.81000 -0.01	18.97	18.60	18.86	7,510,700
24 Sep 26	18.82000 -0.01	19.18	18.80	18.88	8,907,508
23 Sep 26	18.83000 +0.10	18.88	18.67	18.69	5,575,334
22 Sep 26	18.73000 -0.05	18.80	18.63	18.73	4,786,100
21 Sep 26	18.78000 +0.32	18.82	18.49	18.58	7,817,702
18 Sep 26	18.46000 +0.04	18.56	18.40	18.42	4,163,700
17 Sep 26	18.42000 +0.03	18.46	18.32	18.32	2,853,853
16 Sep 26	18.39000 -0.11	18.58	18.32	18.45	6,058,604
15 Sep 26	18.50000 -0.04	18.68	18.40	18.53	6,292,500
14 Sep 26	18.54000 +0.21	18.55	18.30	18.32	5,626,500
11 Sep 26	18.33000 -0.25	18.56	18.25	18.55	11,123,300
10 Sep 26	18.58000 -0.03	18.65	18.50	18.54	5,647,400
09 Sep 26	18.61000 -0.19	18.80	18.58	18.80	8,030,300
08 Sep 26	18.80000 -0.06	18.91	18.75	18.87	5,445,100
07 Sep 26	18.86000 +0.13	18.99	18.72	18.79	6,217,300
04 Sep 26	18.73000 -0.16	18.90	18.71	18.89	9,486,702
03 Sep 26	18.89000 +0.00	18.95	18.84	18.88	6,274,900
02 Sep 26	18.89000 +0.03	18.97	18.78	18.81	8,443,202
01 Sep 26	18.86000 +0.25	18.92	18.56	18.59	11,085,447
31 Aug 26	18.61000 -0.05	18.71	18.56	18.67	8,354,800
28 Aug 26	18.66000 +0.21	18.69	18.46	18.46	10,401,631
27 Aug 26	18.45000 -0.01	18.55	18.32	18.40	9,578,728
26 Aug 26	18.46000 +0.44	18.76	18.25	18.33	21,734,838
25 Aug 26	18.02000 +0.17	18.02	17.81	17.85	5,420,300
24 Aug 26	17.85000 -0.04	17.94	17.75	17.87	5,591,600
21 Aug 26	17.89000 +0.03	17.90	17.63	17.82	8,281,319
20 Aug 26	17.86000 -0.19	18.20	17.83	18.04	11,124,429
19 Aug 26	18.05000 +0.14	18.27	17.90	17.92	12,330,645
18 Aug 26	17.91000 +0.00	17.97	17.82	17.90	5,455,093
17 Aug 26	17.91000 -0.08	18.01	17.79	17.91	8,135,500
14 Aug 26	17.99000 -0.08	18.16	17.96	18.08	7,496,900
13 Aug 26	18.07000 +0.01	18.18	18.01	18.10	6,861,200
12 Aug 26	18.06000 +0.10	18.07	17.87	17.96	5,914,900
11 Aug 26	17.96000 -0.16	18.31	17.86	18.13	13,961,400
10 Aug 26	18.12000 +0.17	18.35	17.91	17.94	14,901,832
07 Aug 26	17.95000 +0.14	17.99	17.75	17.81	8,234,801
06 Aug 26	17.81000 +0.13	17.84	17.58	17.61	8,459,479
05 Aug 26	17.68000 +0.13	17.71	17.45	17.55	9,024,379
04 Aug 26	17.55000 -0.14	17.80	17.51	17.76	8,264,600
03 Aug 26	17.69000 -0.22	17.73	17.51	17.60	7,542,400
31 Jul 26	17.91000 -0.03	18.00	17.81	17.87	8,564,900
30 Jul 26	17.94000 +0.03	18.08	17.81	17.92	10,597,208
29 Jul 26	17.91000 +0.32	17.97	17.63	17.73	11,913,798
28 Jul 26	17.59000 +0.17	17.69	17.43	17.43	6,733,400
27 Jul 26	17.42000 +0.23	17.52	17.22	17.22	7,847,749
24 Jul 26	17.19000 -0.29	17.48	17.19	17.40	10,462,151
23 Jul 26	17.48000 -0.15	17.65	17.40	17.63	10,712,066
22 Jul 26	17.63000 +0.12	17.75	17.46	17.55	10,348,466
21 Jul 26	17.51000 -0.18	17.76	17.33	17.62	15,006,701
20 Jul 26	17.69000 +0.24	17.81	17.40	17.40	13,235,166
17 Jul 26	17.45000 -0.40	18.02	17.30	17.82	17,904,124
16 Jul 26	17.85000 +0.15	18.03	17.59	17.69	15,706,009
15 Jul 26	17.70000 +0.11	18.07	17.42	17.45	19,143,306
14 Jul 26	17.59000 +0.21	17.69	17.27	17.31	12,630,336
13 Jul 26	17.38000 +0.05	17.47	17.25	17.33	10,688,494
10 Jul 26	17.33000 +0.07	17.45	17.13	17.24	9,605,262
09 Jul 26	17.26000 +0.13	17.39	17.03	17.16	7,783,300
08 Jul 26	17.13000 -0.15	17.44	17.11	17.33	8,033,300
07 Jul 26	17.28000 -0.32	17.54	17.20	17.49	9,915,104
06 Jul 26	17.60000 -0.17	18.18	17.42	17.75	21,504,428
03 Jul 26	17.77000 +0.55	17.77	17.25	17.38	16,736,768
02 Jul 26	17.22000 +0.49	17.51	16.79	16.83	20,164,412
01 Jul 26	16.73000 +0.29	16.76	16.30	16.36	13,065,554
30 Jun 26	16.44000 -0.36	16.78	16.40	16.71	11,590,400
29 Jun 26	16.80000 +0.43	16.89	16.25	16.29	12,849,128
26 Jun 26	16.37000 -0.25	16.64	16.35	16.62	10,006,528
25 Jun 26	16.62000 -0.41	17.00	16.50	16.88	13,039,502
24 Jun 26	17.03000 -0.13	17.31	16.90	17.03	11,771,235
23 Jun 26	17.16000 +0.62	17.37	16.47	16.53	21,686,312
22 Jun 26	16.54000 +0.13	16.57	16.03	16.20	14,053,378
18 Jun 26	16.41000 -0.29	16.83	16.35	16.70	15,676,036
17 Jun 26	16.70000 -0.29	16.99	16.70	16.96	12,979,065
16 Jun 26	16.99000 -0.23	17.21	16.98	17.21	12,286,099
15 Jun 26	17.22000 -0.10	17.49	17.18	17.32	9,475,250
12 Jun 26	17.32000 +0.29	17.42	16.96	17.04	9,457,000
11 Jun 26	17.03000 -0.22	17.22	16.95	17.20	9,194,473
10 Jun 26	17.25000 -0.14	17.38	17.20	17.35	6,816,660
09 Jun 26	17.39000 +0.10	17.46	17.20	17.30	6,602,364
08 Jun 26	17.29000 -0.13	17.50	17.19	17.32	9,995,168
05 Jun 26	17.42000 +0.08	17.62	17.38	17.61	6,812,550
04 Jun 26	17.34000 -0.07	17.46	17.32	17.40	6,811,865
03 Jun 26	17.41000 -0.22	17.62	17.41	17.60	7,456,000
02 Jun 26	17.63000 -0.14	17.75	17.60	17.75	7,247,658
01 Jun 26	17.77000 +0.27	17.81	17.42	17.49	9,834,387
29 May 26	17.50000 +0.12	17.70	17.30	17.33	12,955,744
28 May 26	17.38000 -0.18	17.65	17.38	17.52	11,234,968
27 May 26	17.56000 +0.00	17.69	17.32	17.60	12,407,934
26 May 26	17.56000 -0.07	17.67	17.40	17.60	12,126,157
25 May 26	17.63000 -0.25	17.94	17.58	17.85	11,392,666
22 May 26	17.88000 -0.05	18.03	17.68	17.92	7,859,343
21 May 26	17.93000 +0.29	18.24	17.57	17.61	16,057,868
20 May 26	17.64000 -0.33	17.95	17.53	17.95	12,962,900
19 May 26	17.97000 +0.05	18.01	17.88	17.89	6,857,300
18 May 26	17.92000 -0.28	18.18	17.81	18.16	17,154,894
15 May 26	18.20000 -0.01	18.34	18.18	18.27	10,619,900
14 May 26	18.21000 -0.21	18.60	18.21	18.39	12,760,400
13 May 26	18.42000 -0.02	18.52	18.41	18.45	10,423,400
12 May 26	18.44000 -0.09	18.53	18.40	18.53	13,662,562
11 May 26	18.53000 +0.07	18.68	18.39	18.44	17,606,508
08 May 26	18.46000 -0.15	18.58	18.41	18.58	14,548,432
07 May 26	18.61000 -0.18	18.85	18.55	18.82	18,623,876
06 May 26	18.79000 -0.09	18.99	18.75	18.99	12,352,534
30 Apr 26	18.88000 -0.33	19.11	18.84	19.10	13,023,900
29 Apr 26	19.21000 +0.61	19.35	18.60	18.62	17,219,972
28 Apr 26	18.60000 +0.01	18.73	18.54	18.56	7,546,468
27 Apr 26	18.59000 -0.01	18.68	18.53	18.60	8,400,012
24 Apr 26	18.60000 +0.09	18.64	18.43	18.49	7,824,036
23 Apr 26	18.51000 -0.16	18.68	18.49	18.67	8,925,270
22 Apr 26	18.67000 -0.03	18.75	18.63	18.68	9,336,015
21 Apr 26	18.70000 -0.01	18.77	18.66	18.69	7,141,198
20 Apr 26	18.71000 -0.09	18.78	18.65	18.75	9,139,815
17 Apr 26	18.80000 -0.18	18.94	18.76	18.91	9,340,300
16 Apr 26	18.98000 +0.19	19.02	18.77	18.82	12,844,083
15 Apr 26	18.79000 +0.25	18.88	18.61	18.67	12,577,457
14 Apr 26	18.54000 -0.02	18.62	18.46	18.56	8,198,492
13 Apr 26	18.56000 -0.06	18.78	18.50	18.75	9,323,000
10 Apr 26	18.62000 +0.08	18.75	18.53	18.62	8,874,770
09 Apr 26	18.54000 -0.28	18.80	18.52	18.80	11,299,610
08 Apr 26	18.82000 +0.27	18.88	18.70	18.80	10,831,925
07 Apr 26	18.55000 -0.15	18.83	18.51	18.73	7,217,102
03 Apr 26	18.70000 -0.25	18.97	18.66	18.90	10,262,100
02 Apr 26	18.95000 -0.12	19.30	18.90	19.06	12,529,861
01 Apr 26	19.07000 +0.24	19.18	18.82	19.01	12,753,954
31 Mar 26	18.83000 +0.02	19.31	18.81	19.04	17,587,300
30 Mar 26	18.81000 +0.18	18.88	18.42	18.42	9,658,500
27 Mar 26	18.63000 +0.30	18.65	18.19	18.28	9,482,502
26 Mar 26	18.33000 -0.11	18.56	18.30	18.48	7,816,600
25 Mar 26	18.44000 +0.24	18.50	18.18	18.27	9,448,402
24 Mar 26	18.20000 +0.17	18.23	17.95	18.22	12,314,055
23 Mar 26	18.03000 -0.65	18.45	17.95	18.45	23,766,400
20 Mar 26	18.68000 -0.23	19.13	18.68	18.91	15,154,977
19 Mar 26	18.91000 -0.27	19.11	18.86	19.01	13,606,900
18 Mar 26	19.18000 -0.06	19.28	19.01	19.21	11,001,441
17 Mar 26	19.24000 -0.12	19.56	19.20	19.39	11,882,500
16 Mar 26	19.36000 +0.25	19.56	19.04	19.13	13,889,143
13 Mar 26	19.11000 -0.16	19.40	19.08	19.26	12,143,334
12 Mar 26	19.27000 -0.13	19.41	19.11	19.40	14,751,654
11 Mar 26	19.40000 -0.09	19.50	19.36	19.49	8,972,768
10 Mar 26	19.49000 +0.12	19.54	19.35	19.51	12,205,870
09 Mar 26	19.37000 -0.34	19.55	19.35	19.51	17,001,500
06 Mar 26	19.71000 +0.12	19.71	19.48	19.58	11,529,102
05 Mar 26	19.59000 +0.21	19.74	19.53	19.53	14,936,500
04 Mar 26	19.38000 -0.11	19.79	19.33	19.33	18,026,234
03 Mar 26	19.49000 -0.51	20.28	19.44	20.05	28,955,008
02 Mar 26	20.00000 +0.18	20.04	19.54	19.70	23,007,028
27 Feb 26	19.82000 +0.05	19.90	19.72	19.75	11,560,840
26 Feb 26	19.77000 -0.13	20.09	19.74	19.80	21,355,298
25 Feb 26	19.90000 +0.54	20.10	19.60	19.60	34,561,464
24 Feb 26	19.36000 +0.16	19.43	19.17	19.39	16,731,633
13 Feb 26	19.20000 +0.27	19.33	18.93	18.95	17,153,312
12 Feb 26	18.93000 -0.03	19.11	18.91	18.94	10,945,202
11 Feb 26	18.96000 +0.05	19.08	18.89	18.93	9,569,502
10 Feb 26	18.91000 -0.27	19.26	18.85	19.24	18,975,794
09 Feb 26	19.18000 -0.10	19.40	19.16	19.27	17,831,270
06 Feb 26	19.28000 +0.05	19.41	19.06	19.16	18,914,800
05 Feb 26	19.23000 +0.21	19.45	18.88	18.97	31,247,640
04 Feb 26	19.02000 +0.67	19.27	18.29	18.30	41,548,432
03 Feb 26	18.35000 +0.16	18.37	18.20	18.25	12,981,940
02 Feb 26	18.19000 -0.19	18.37	18.03	18.05	19,943,228
30 Jan 26	18.38000 +0.20	18.88	18.14	18.17	27,225,700
29 Jan 26	18.18000 +0.03	18.25	18.03	18.11	14,589,036
28 Jan 26	18.15000 -0.05	18.35	18.13	18.20	13,903,906
27 Jan 26	18.20000 -0.10	18.28	17.96	18.25	19,990,948
26 Jan 26	18.30000 +0.06	18.37	18.15	18.25	21,200,354
23 Jan 26	18.24000 -0.04	18.47	18.18	18.29	23,728,400
22 Jan 26	18.28000 +0.04	18.33	18.11	18.24	13,727,909
21 Jan 26	18.24000 -0.08	18.33	18.22	18.31	14,946,650
20 Jan 26	18.32000 -0.01	18.41	18.27	18.29	13,307,840
19 Jan 26	18.33000 -0.10	18.43	18.26	18.42	18,171,952
16 Jan 26	18.43000 -0.09	18.61	18.40	18.51	16,027,792
15 Jan 26	18.52000 +0.13	18.53	18.25	18.31	17,799,498
14 Jan 26	18.39000 -0.24	18.80	18.30	18.63	33,779,840
13 Jan 26	18.63000 +0.34	18.85	18.28	18.29	35,209,192
12 Jan 26	18.29000 +0.09	18.32	18.16	18.25	31,002,648
09 Jan 26	18.20000 -0.07	18.42	18.17	18.26	42,062,088
08 Jan 26	18.27000 -0.13	18.56	18.20	18.40	32,701,448
07 Jan 26	18.40000 -0.38	18.75	18.39	18.69	27,587,042
06 Jan 26	18.78000 +0.26	18.93	18.50	18.69	25,079,684
05 Jan 26	18.52000 +0.41	18.62	18.08	18.09	25,792,496
31 Dec 25	18.11000 -0.18	18.50	18.08	18.22	20,444,376
30 Dec 25	18.29000 +0.10	18.69	18.21	18.40	23,749,304
29 Dec 25	18.19000 -0.63	18.81	18.10	18.81	36,901,332
26 Dec 25	18.82000 -0.03	19.03	18.76	18.81	21,166,988
25 Dec 25	18.85000 -0.20	19.11	18.71	18.98	26,449,488
24 Dec 25	19.05000 -0.40	19.30	19.00	19.27	29,562,424
23 Dec 25	19.45000 +0.10	19.46	18.93	19.26	37,316,248
22 Dec 25	19.35000 +0.13	19.70	18.99	19.60	56,001,660
19 Dec 25	19.22000 +0.92	19.22	18.39	18.39	58,952,908
18 Dec 25	18.30000 +0.20	18.95	17.81	17.81	77,363,048
17 Dec 25	18.10000 +0.86	18.10	16.73	16.73	124,663,016
16 Dec 25	17.24000 -0.91	17.24	17.24	17.24	22,831,900
12 Dec 25	18.15000 +0.42	18.19	17.66	17.81	35,301,552
11 Dec 25	17.73000 -0.08	18.14	17.68	17.77	28,147,926
10 Dec 25	17.81000 +0.07	17.84	17.28	17.73	43,021,996
09 Dec 25	17.74000 -0.77	18.50	17.69	18.50	52,796,804
08 Dec 25	18.51000 -0.13	18.72	18.50	18.63	12,913,258
05 Dec 25	18.64000 -0.10	18.70	18.46	18.70	14,750,987
04 Dec 25	18.74000 +0.17	18.78	18.33	18.58	17,546,900
03 Dec 25	18.57000 -0.64	18.96	18.42	18.95	35,080,080
02 Dec 25	19.21000 -0.23	19.47	19.16	19.46	12,554,963
01 Dec 25	19.44000 +0.11	19.48	19.29	19.33	12,254,458
28 Nov 25	19.33000 +0.06	19.38	19.21	19.21	8,728,101
27 Nov 25	19.27000 -0.13	19.42	19.26	19.41	10,664,771
26 Nov 25	19.40000 +0.15	19.69	19.25	19.29	17,515,688
25 Nov 25	19.25000 +0.07	19.38	19.18	19.22	13,920,535
24 Nov 25	19.18000 +0.02	19.31	19.04	19.17	15,572,890
21 Nov 25	19.16000 -0.57	19.73	19.11	19.61	24,315,882
20 Nov 25	19.73000 -0.12	19.94	19.68	19.85	12,713,626
19 Nov 25	19.85000 -0.18	20.05	19.77	19.99	17,116,468
18 Nov 25	20.03000 -0.26	20.29	19.97	20.23	27,021,360
17 Nov 25	20.29000 -0.49	20.73	20.27	20.70	25,367,736
14 Nov 25	20.78000 -0.04	20.94	20.66	20.72	15,984,754
13 Nov 25	20.82000 +0.21	20.95	20.52	20.64	23,361,504
12 Nov 25	20.61000 +0.12	20.67	20.50	20.54	15,499,475
11 Nov 25	20.49000 -0.11	20.70	20.46	20.62	14,574,802
10 Nov 25	20.60000 +0.14	20.67	20.33	20.46	17,844,096
07 Nov 25	20.46000 +0.11	20.48	20.25	20.30	17,059,604
06 Nov 25	20.35000 +0.05	20.46	20.18	20.30	20,837,704
05 Nov 25	20.30000 -0.09	20.35	20.16	20.19	21,794,628
04 Nov 25	20.39000 -0.34	20.77	20.23	20.74	38,720,464
03 Nov 25	20.73000 -0.41	21.14	20.63	21.03	39,574,152
31 Oct 25	21.14000 +0.02	21.43	21.01	21.40	35,806,216
30 Oct 25	21.12000 -0.05	21.68	21.01	21.58	37,851,824
29 Oct 25	21.17000 -0.13	21.38	21.06	21.21	19,091,712
28 Oct 25	21.30000 -0.24	21.54	21.19	21.54	21,819,790
27 Oct 25	21.54000 +0.77	21.76	20.73	20.92	42,220,972
24 Oct 25	20.77000 -0.03	20.87	20.68	20.81	10,241,848
23 Oct 25	20.80000 +0.02	20.81	20.56	20.72	9,381,790
22 Oct 25	20.78000 +0.05	20.93	20.75	20.76	8,818,025
21 Oct 25	20.73000 +0.10	20.80	20.60	20.70	9,839,189
20 Oct 25	20.63000 +0.00	20.80	20.49	20.55	12,115,662
17 Oct 25	20.63000 -0.41	21.16	20.60	21.02	23,005,386
16 Oct 25	21.04000 -0.14	21.30	20.99	21.18	14,523,311
15 Oct 25	21.18000 +0.21	21.19	20.87	21.00	15,306,004
14 Oct 25	20.97000 -0.12	21.23	20.90	21.10	18,323,760
13 Oct 25	21.09000 -0.24	21.26	20.80	20.87	17,354,840
10 Oct 25	21.33000 -0.05	21.54	21.20	21.30	18,651,692
09 Oct 25	21.38000 +0.30	21.45	21.09	21.10	20,406,956
30 Sep 25	21.08000 +0.15	21.19	20.89	20.96	16,091,497
29 Sep 25	20.93000 -0.14	21.06	20.77	21.06	20,280,890
26 Sep 25	21.07000 -0.22	21.29	20.97	21.12	15,371,171
25 Sep 25	21.29000 -0.19	21.47	21.19	21.38	15,030,782
24 Sep 25	21.48000 +0.36	21.49	20.98	21.05	20,415,772
23 Sep 25	21.12000 -0.33	21.42	20.84	21.41	24,276,804
22 Sep 25	21.45000 -0.16	21.88	21.32	21.75	24,428,360
19 Sep 25	21.61000 -0.22	21.87	21.51	21.83	22,564,634
18 Sep 25	21.83000 -0.13	22.36	21.61	22.10	32,950,824
17 Sep 25	21.96000 -0.28	22.46	21.91	22.40	25,778,382
16 Sep 25	22.24000 -0.14	22.47	22.05	22.25	24,213,634
15 Sep 25	22.38000 +0.34	22.91	22.33	22.50	46,318,328
12 Sep 25	22.04000 +0.01	22.25	21.85	22.18	32,533,964
11 Sep 25	22.03000 -0.47	22.38	21.62	22.25	49,827,048
10 Sep 25	22.50000 -0.53	23.18	22.44	23.03	36,153,956
09 Sep 25	23.03000 +0.08	23.66	22.70	22.70	58,007,404
08 Sep 25	22.95000 +1.04	23.20	21.80	21.83	80,505,488
05 Sep 25	21.91000 +0.13	21.99	21.42	21.78	61,804,224
04 Sep 25	21.78000 -0.79	22.60	21.49	22.40	99,138,584
03 Sep 25	22.57000 +2.05	22.57	20.80	20.91	142,470,208
02 Sep 25	20.52000 +0.04	20.99	20.42	20.53	32,278,836
01 Sep 25	20.48000 +0.08	20.60	20.18	20.36	26,908,272
29 Aug 25	20.40000 -0.13	20.69	20.38	20.56	28,361,960
28 Aug 25	20.53000 +0.12	20.78	20.06	20.60	33,443,556
27 Aug 25	20.41000 -0.67	21.10	20.40	21.03	47,885,188
26 Aug 25	21.08000 +0.30	21.35	20.74	20.78	53,546,336
25 Aug 25	20.78000 -0.14	20.98	20.71	20.90	44,586,924
22 Aug 25	20.92000 +0.16	21.00	20.74	20.74	28,825,156
21 Aug 25	20.76000 -0.04	20.93	20.69	20.80	31,752,730
20 Aug 25	20.80000 -0.08	20.98	20.70	20.89	21,759,440
19 Aug 25	20.88000 -0.25	21.36	20.79	20.90	41,948,696
18 Aug 25	21.13000 +0.00	21.33	21.00	21.13	35,060,312
15 Aug 25	21.13000 +0.00	21.28	21.09	21.20	26,907,790
14 Aug 25	21.13000 -0.69	21.88	21.00	21.82	36,548,752
13 Aug 25	21.82000 -0.08	21.99	21.72	21.90	16,851,208
12 Aug 25	21.90000 +0.21	22.31	21.66	21.70	24,879,608
11 Aug 25	21.69000 +0.16	21.73	21.42	21.54	11,572,765
08 Aug 25	21.53000 -0.22	21.74	21.41	21.70	15,739,620
07 Aug 25	21.75000 -0.11	21.92	21.62	21.81	13,735,550
06 Aug 25	21.86000 -0.07	22.10	21.76	22.00	12,865,194
05 Aug 25	21.93000 +0.00	22.07	21.75	21.91	14,102,900
04 Aug 25	21.93000 +0.10	21.98	21.51	21.84	20,116,396
01 Aug 25	21.83000 +0.05	22.39	21.72	21.79	21,792,504
31 Jul 25	21.78000 -0.20	22.02	21.70	21.84	18,189,324
30 Jul 25	21.98000 -0.11	22.33	21.83	22.04	20,660,830
29 Jul 25	22.09000 +0.02	22.27	21.77	22.02	15,962,856
28 Jul 25	22.07000 +0.12	22.14	21.80	21.95	15,690,569
25 Jul 25	21.95000 -0.25	22.37	21.90	22.25	16,926,248
24 Jul 25	22.20000 +0.28	22.49	21.96	21.96	21,569,190
23 Jul 25	21.92000 -0.12	22.29	21.87	22.03	21,807,500
22 Jul 25	22.04000 +0.18	22.13	21.86	21.92	17,109,994
21 Jul 25	21.86000 -0.29	22.19	21.56	22.11	23,714,120
18 Jul 25	22.15000 +0.04	22.19	21.91	22.10	15,125,501
17 Jul 25	22.11000 +0.44	22.37	21.69	21.69	22,541,578
16 Jul 25	21.67000 +0.39	21.74	21.31	21.33	19,909,492
15 Jul 25	21.28000 -0.11	21.52	21.14	21.36	13,086,712
14 Jul 25	21.39000 +0.06	21.50	21.24	21.30	11,182,972
11 Jul 25	21.33000 +0.06	21.64	21.28	21.40	20,194,944
10 Jul 25	21.27000 +0.16	21.47	21.06	21.08	12,231,483
09 Jul 25	21.11000 -0.07	21.23	21.05	21.15	11,718,643
08 Jul 25	21.18000 +0.03	21.27	21.10	21.15	10,765,227
07 Jul 25	21.15000 -0.23	21.43	21.10	21.33	11,568,828
04 Jul 25	21.38000 -0.22	21.62	21.33	21.60	12,571,161
03 Jul 25	21.60000 +0.75	21.74	21.13	21.15	28,938,230
02 Jul 25	20.85000 -0.20	21.10	20.75	21.06	12,197,522
01 Jul 25	21.05000 +0.07	21.15	20.84	20.99	12,977,322
30 Jun 25	20.98000 +0.32	21.05	20.72	20.75	15,557,347
27 Jun 25	20.66000 -0.05	20.85	20.56	20.72	12,929,415
26 Jun 25	20.71000 -0.28	21.40	20.69	20.88	15,154,955
25 Jun 25	20.99000 +0.27	21.14	20.52	20.71	18,070,138
24 Jun 25	20.72000 +0.04	20.87	20.51	20.69	14,404,275
23 Jun 25	20.68000 -0.09	20.87	20.62	20.78	8,845,855
20 Jun 25	20.77000 +0.10	20.85	20.58	20.66	10,404,273
19 Jun 25	20.67000 +0.03	20.80	20.55	20.66	11,152,258
18 Jun 25	20.64000 -0.04	20.79	20.52	20.66	9,400,624
17 Jun 25	20.68000 -0.34	21.21	20.64	21.05	16,652,123
16 Jun 25	21.02000 -0.18	21.40	20.88	21.27	13,670,214
13 Jun 25	21.20000 -0.53	21.89	21.14	21.74	17,874,590
12 Jun 25	21.73000 +0.32	21.94	21.35	21.42	16,376,561
11 Jun 25	21.41000 -0.09	21.63	21.12	21.50	15,152,672
10 Jun 25	21.50000 -0.16	21.85	21.22	21.66	19,754,420
09 Jun 25	21.66000 +0.01	22.12	21.49	21.65	22,109,794
06 Jun 25	21.65000 -0.33	22.15	21.57	21.95	15,821,213
05 Jun 25	21.98000 -0.50	22.50	21.92	22.50	18,683,988
04 Jun 25	22.48000 -0.08	22.68	22.22	22.63	16,676,095
03 Jun 25	22.56000 +0.38	22.71	21.91	22.01	21,658,868
30 May 25	22.18000 -0.13	22.58	22.07	22.31	15,258,715
29 May 25	22.31000 +0.56	22.58	21.70	21.74	26,081,188
28 May 25	21.75000 +0.56	21.85	21.10	21.20	20,079,388
27 May 25	21.19000 +0.38	21.56	20.75	20.80	19,055,532
26 May 25	20.81000 -0.07	21.07	20.71	20.88	11,289,305
23 May 25	20.88000 +0.62	21.13	20.28	20.28	39,102,180
22 May 25	20.26000 -0.30	20.56	20.12	20.55	15,392,400
21 May 25	20.56000 +0.03	20.75	20.42	20.58	9,903,500
20 May 25	20.53000 +0.17	20.76	20.33	20.36	14,981,469
19 May 25	20.36000 -0.04	20.50	20.27	20.35	8,001,900
16 May 25	20.40000 +0.12	20.50	20.19	20.28	9,884,093
15 May 25	20.28000 -0.16	20.55	20.28	20.40	9,687,592
14 May 25	20.44000 -0.15	20.56	20.22	20.51	16,351,147
13 May 25	20.59000 +0.10	21.03	20.51	20.51	23,336,782
12 May 25	20.49000 -0.21	20.79	20.30	20.77	17,537,440
09 May 25	20.70000 -0.03	20.93	20.66	20.73	12,132,484
08 May 25	20.73000 -0.17	20.92	20.67	20.86	12,606,798
07 May 25	20.90000 +0.06	21.29	20.72	21.07	15,235,204
06 May 25	20.84000 -0.03	21.10	20.80	20.98	15,349,342
30 Apr 25	20.87000 +0.05	21.11	20.60	20.78	14,215,503
29 Apr 25	20.82000 +0.66	21.13	19.86	20.38	31,110,334
28 Apr 25	20.16000 -0.08	20.52	20.09	20.39	11,884,318
25 Apr 25	20.24000 -0.22	20.52	20.07	20.50	14,133,567
24 Apr 25	20.46000 -0.43	21.09	20.38	20.89	16,787,766
23 Apr 25	20.89000 +0.04	21.13	20.76	20.91	11,771,242
22 Apr 25	20.85000 +0.09	21.09	20.67	20.67	10,969,133
21 Apr 25	20.76000 +0.37	20.82	20.28	20.39	11,700,100
18 Apr 25	20.39000 -0.08	20.62	20.26	20.37	7,984,700
17 Apr 25	20.47000 -0.14	20.73	20.38	20.38	9,001,929
16 Apr 25	20.61000 -0.29	20.90	20.30	20.88	12,405,700
15 Apr 25	20.90000 +0.27	21.15	20.42	20.58	15,543,464
14 Apr 25	20.63000 +0.04	21.14	20.48	20.68	14,749,108
11 Apr 25	20.59000 -0.07	21.00	20.41	20.41	16,016,058
10 Apr 25	20.66000 +0.43	20.85	20.14	20.49	24,369,202
09 Apr 25	20.23000 +0.08	20.46	19.38	20.10	25,189,858
08 Apr 25	20.15000 +0.22	20.49	19.84	20.00	21,730,188
07 Apr 25	19.93000 -1.71	21.24	19.50	20.44	29,745,936
03 Apr 25	21.64000 +0.05	21.92	21.32	21.32	16,763,101
02 Apr 25	21.59000 +0.09	22.22	21.49	21.90	26,109,404
01 Apr 25	21.50000 +0.90	21.92	20.70	20.77	30,723,442
31 Mar 25	20.60000 -0.66	21.20	20.39	21.20	20,650,442
28 Mar 25	21.26000 +0.05	21.52	21.02	21.20	28,917,780
27 Mar 25	21.21000 +1.28	21.36	19.83	19.98	51,607,432
26 Mar 25	19.93000 -0.07	20.09	19.88	19.95	6,081,900
25 Mar 25	20.00000 +0.18	20.02	19.73	19.82	8,236,644
24 Mar 25	19.82000 -0.07	19.98	19.68	19.90	11,617,739
21 Mar 25	19.89000 -0.44	20.42	19.81	20.36	21,777,796
20 Mar 25	20.33000 -0.20	20.81	20.26	20.50	16,864,500
19 Mar 25	20.53000 +0.20	21.01	20.25	20.37	26,355,644
18 Mar 25	20.33000 +0.18	20.46	20.13	20.26	13,017,561
17 Mar 25	20.15000 -0.27	20.61	20.15	20.51	15,417,910
14 Mar 25	20.42000 +0.14	20.45	20.10	20.27	13,257,097
13 Mar 25	20.28000 -0.36	20.71	20.10	20.62	13,139,500
12 Mar 25	20.64000 +0.22	20.85	20.38	20.41	20,820,532
11 Mar 25	20.42000 +0.42	20.49	19.68	19.84	26,039,614
10 Mar 25	20.00000 +0.11	20.15	19.84	19.99	13,407,500
07 Mar 25	19.89000 -0.13	19.97	19.55	19.91	16,089,138
06 Mar 25	20.02000 +0.05	20.48	19.88	19.98	24,525,180
05 Mar 25	19.97000 -0.13	20.16	19.77	20.15	11,751,640
04 Mar 25	20.10000 +0.02	20.27	19.85	20.08	10,701,338
03 Mar 25	20.08000 +0.19	20.37	19.85	19.92	15,683,239
28 Feb 25	19.89000 -0.34	20.34	19.81	20.18	17,149,216
27 Feb 25	20.23000 +0.46	20.62	19.87	19.87	38,569,872
26 Feb 25	19.77000 +0.25	19.80	19.37	19.56	17,445,382
25 Feb 25	19.52000 -0.51	19.96	19.46	19.92	31,005,200
24 Feb 25	20.03000 +0.06	20.38	19.92	20.01	22,092,188
21 Feb 25	19.97000 -0.48	20.55	19.90	20.37	32,142,892
20 Feb 25	20.45000 +0.35	20.90	19.95	20.02	25,251,424
19 Feb 25	20.10000 +0.07	20.23	19.83	20.00	15,536,238
18 Feb 25	20.03000 -0.39	20.50	19.92	20.28	18,166,608
17 Feb 25	20.42000 -0.09	20.60	19.80	20.51	33,725,024
14 Feb 25	20.51000 -1.27	21.87	20.36	21.79	44,451,440
13 Feb 25	21.78000 -0.09	22.29	21.75	21.87	15,068,000
12 Feb 25	21.87000 +0.42	22.04	21.36	21.36	22,155,578
11 Feb 25	21.45000 +0.10	21.57	21.14	21.35	11,951,870
10 Feb 25	21.35000 -0.32	21.75	20.93	21.68	19,201,582
07 Feb 25	21.67000 +0.60	21.91	20.77	21.07	19,146,198
06 Feb 25	21.07000 +0.11	21.20	20.88	21.05	13,018,208
05 Feb 25	20.96000 -0.77	21.98	20.82	21.98	17,902,812
27 Jan 25	21.73000 -0.16	22.05	21.34	21.43	13,803,202
24 Jan 25	21.89000 -0.06	22.06	21.72	22.00	11,024,699
23 Jan 25	21.95000 -0.52	22.63	21.92	22.60	16,422,560
22 Jan 25	22.47000 +0.03	22.65	22.16	22.25	10,728,001
21 Jan 25	22.44000 -0.64	23.30	22.22	23.18	32,251,420
20 Jan 25	23.08000 +0.50	23.27	22.57	23.00	26,231,500
17 Jan 25	22.58000 -0.54	23.04	21.93	22.60	43,612,624
16 Jan 25	23.12000 +1.67	23.60	22.80	23.00	86,663,032
15 Jan 25	21.45000 +0.13	21.78	21.15	21.30	10,220,600
14 Jan 25	21.32000 +0.39	21.50	20.70	20.93	11,007,720
13 Jan 25	20.93000 +0.18	21.29	20.65	20.75	9,895,538
10 Jan 25	20.75000 -0.17	21.20	20.75	21.00	6,827,124
09 Jan 25	20.92000 -0.16	21.18	20.78	21.10	8,524,123
08 Jan 25	21.08000 -0.27	21.53	20.63	21.35	12,881,466
07 Jan 25	21.35000 -0.03	21.56	21.02	21.37	9,234,862
06 Jan 25	21.38000 -0.90	22.29	21.32	22.29	18,388,696
03 Jan 25	22.28000 +0.06	22.65	21.74	22.16	17,701,804
02 Jan 25	22.22000 -1.16	23.35	21.81	23.16	35,601,036
31 Dec 24	23.38000 -0.58	23.90	22.66	23.83	29,422,034
30 Dec 24	23.96000 +0.15	24.00	23.55	23.74	14,432,500
27 Dec 24	23.81000 +0.18	24.03	23.41	23.60	13,531,079
26 Dec 24	23.63000 -0.10	24.05	23.45	23.59	18,308,600
25 Dec 24	23.73000 -0.30	24.08	23.42	23.91	12,324,900
24 Dec 24	24.03000 +0.50	24.05	23.37	23.50	12,099,157
23 Dec 24	23.53000 -0.50	24.08	23.46	23.90	18,790,158
20 Dec 24	24.03000 +0.10	24.45	23.83	23.97	10,643,817
19 Dec 24	23.93000 +0.13	24.08	23.45	23.71	10,027,747
18 Dec 24	23.80000 -0.22	24.26	23.75	24.03	14,069,238
17 Dec 24	24.02000 -0.13	24.20	23.65	24.17	17,888,328
16 Dec 24	24.15000 -0.93	25.15	23.81	25.09	23,901,504
13 Dec 24	25.08000 -0.18	25.90	24.90	25.20	20,248,486
12 Dec 24	25.26000 +0.04	25.33	24.91	25.19	18,057,360
11 Dec 24	25.22000 +1.10	25.60	23.90	24.00	39,932,568
10 Dec 24	24.12000 +0.86	24.35	23.12	23.73	30,269,670
09 Dec 24	23.26000 -0.11	23.59	23.00	23.50	15,186,625
06 Dec 24	23.37000 -0.26	24.00	23.30	23.63	14,626,964
05 Dec 24	23.63000 +0.25	23.70	23.08	23.50	14,231,649
04 Dec 24	23.38000 +0.10	23.70	23.01	23.24	19,220,504
03 Dec 24	23.28000 +0.58	23.31	22.48	22.66	22,552,328
02 Dec 24	22.70000 +0.48	22.80	21.88	22.30	22,772,136
29 Nov 24	22.22000 -0.31	22.98	22.06	22.98	21,817,834
28 Nov 24	22.53000 -0.10	22.90	22.38	22.64	9,271,784
27 Nov 24	22.63000 +0.62	22.70	21.80	21.92	17,987,286
26 Nov 24	22.01000 -0.13	22.69	21.81	22.20	14,160,502
25 Nov 24	22.14000 -0.35	22.61	21.80	22.40	21,381,008
22 Nov 24	22.49000 -1.31	23.84	22.49	23.79	19,172,500
21 Nov 24	23.80000 +0.32	23.85	23.26	23.31	16,715,800
20 Nov 24	23.48000 +1.06	23.90	22.20	22.24	29,106,808
19 Nov 24	22.42000 -0.38	23.19	22.00	22.96	19,672,934
18 Nov 24	22.80000 -0.70	23.82	22.61	23.60	27,500,956
15 Nov 24	23.50000 +0.85	24.08	22.47	22.60	45,422,704
14 Nov 24	22.65000 +0.18	23.35	22.43	22.48	28,828,404
13 Nov 24	22.47000 +0.19	22.85	22.15	22.18	22,776,266
12 Nov 24	22.28000 +0.43	22.73	21.72	21.85	38,738,776
11 Nov 24	21.85000 -0.05	22.13	21.42	21.78	21,872,568
08 Nov 24	21.90000 -0.07	22.50	21.75	21.98	20,979,494
07 Nov 24	21.97000 +0.42	22.18	21.28	21.40	22,239,456
06 Nov 24	21.55000 +0.29	22.39	21.05	21.21	29,235,500
05 Nov 24	21.26000 +0.09	21.39	20.85	21.25	18,839,616
04 Nov 24	21.17000 -0.11	21.58	20.99	20.99	13,109,377
01 Nov 24	21.28000 -0.27	22.02	21.19	21.58	17,038,106
31 Oct 24	21.55000 -0.06	21.65	21.30	21.54	14,354,109
30 Oct 24	21.61000 -0.18	22.79	21.43	21.80	25,120,570
29 Oct 24	21.79000 +0.15	21.98	21.41	21.70	14,288,200
28 Oct 24	21.64000 +0.09	22.08	21.30	21.59	17,120,080
25 Oct 24	21.55000 -0.24	21.80	21.44	21.60	20,420,650
24 Oct 24	21.79000 -0.43	22.20	21.50	22.10	20,009,240
23 Oct 24	22.22000 -0.61	23.20	21.76	23.20	55,976,056
22 Oct 24	22.83000 -0.02	23.20	22.40	22.85	21,866,040
21 Oct 24	22.85000 +1.52	23.40	21.37	21.51	43,598,492
18 Oct 24	21.33000 +0.46	21.80	20.75	20.83	19,103,660
17 Oct 24	20.87000 -0.23	21.59	20.86	21.10	14,400,634
16 Oct 24	21.10000 -0.09	21.27	20.70	21.00	14,548,563
15 Oct 24	21.19000 +0.04	22.05	20.85	21.40	23,914,948
14 Oct 24	21.15000 -0.05	21.60	20.86	21.25	29,249,118
11 Oct 24	21.20000 -0.92	22.10	21.00	21.99	18,071,180
10 Oct 24	22.12000 +0.40	22.55	21.46	21.60	32,536,036
09 Oct 24	21.72000 -0.96	22.78	21.10	21.92	47,768,776
08 Oct 24	22.68000 +1.59	23.20	21.09	23.20	49,729,516
30 Sep 24	21.09000 +1.73	21.23	19.79	19.93	53,956,488
27 Sep 24	19.36000 +0.82	19.51	18.55	18.78	15,324,600
26 Sep 24	18.54000 +0.52	18.62	17.23	17.88	39,582,676
25 Sep 24	18.02000 +0.95	18.75	17.89	18.31	52,402,864
24 Sep 24	17.07000 +0.98	17.19	16.07	16.07	31,961,904
23 Sep 24	16.09000 +0.03	16.31	16.01	16.08	15,647,300
20 Sep 24	16.06000 -0.02	16.18	15.81	16.08	13,415,411
19 Sep 24	16.08000 -0.08	16.30	15.68	16.22	21,406,202
18 Sep 24	16.16000 +0.03	16.60	16.00	16.10	15,383,100
13 Sep 24	16.13000 -0.30	16.52	15.97	16.49	20,905,932
12 Sep 24	16.43000 -1.16	17.74	16.34	17.60	32,819,626
11 Sep 24	17.59000 +0.22	17.80	17.28	17.46	20,068,726
10 Sep 24	17.37000 -1.33	18.75	17.30	18.73	34,698,048
09 Sep 24	18.70000 -0.40	19.40	18.70	19.14	16,817,570
06 Sep 24	19.10000 -0.49	19.74	18.98	19.59	16,361,393
05 Sep 24	19.59000 -0.79	20.50	19.50	20.44	21,649,504
04 Sep 24	20.38000 -0.01	20.75	20.24	20.29	7,828,952
03 Sep 24	20.39000 +0.09	20.80	20.13	20.19	14,817,485
02 Sep 24	20.30000 +0.25	20.42	19.85	19.99	13,145,433
30 Aug 24	20.05000 -0.21	20.33	19.70	20.25	15,837,002
29 Aug 24	20.26000 +0.24	20.50	19.96	20.10	9,700,074
28 Aug 24	20.02000 -0.16	20.46	19.98	20.10	13,343,000
27 Aug 24	20.18000 +0.47	20.29	19.57	19.64	16,815,684
26 Aug 24	19.71000 +0.08	19.78	19.18	19.66	12,068,450
23 Aug 24	19.63000 +0.01	19.75	19.40	19.50	7,159,221
22 Aug 24	19.62000 -0.29	20.17	19.51	19.77	11,062,396
21 Aug 24	19.91000 +0.53	20.25	19.22	19.25	22,862,996
20 Aug 24	19.38000 -0.09	19.45	19.12	19.40	9,908,878
19 Aug 24	19.47000 +0.00	19.69	19.26	19.54	11,169,461
16 Aug 24	19.47000 -0.23	19.79	19.40	19.70	8,874,850
15 Aug 24	19.70000 -0.05	20.03	19.60	19.98	9,300,772
14 Aug 24	19.75000 -0.35	20.17	19.75	20.15	10,023,732
13 Aug 24	20.10000 -0.08	20.22	19.90	20.19	11,225,111
12 Aug 24	20.18000 +0.14	20.49	19.70	20.14	14,912,624
09 Aug 24	20.04000 -0.37	20.51	19.99	20.46	22,239,936
08 Aug 24	20.41000 -0.20	20.88	20.30	20.60	15,149,500
07 Aug 24	20.61000 +0.01	20.80	20.42	20.59	14,238,953
06 Aug 24	20.60000 +0.05	20.95	20.37	20.43	15,909,535
05 Aug 24	20.55000 +0.45	20.89	19.99	20.05	23,242,984
02 Aug 24	20.10000 +0.22	20.47	19.84	19.85	17,594,824
01 Aug 24	19.88000 -0.05	20.15	19.86	19.95	9,881,111
31 Jul 24	19.93000 +1.02	19.94	18.88	18.90	22,969,572
30 Jul 24	18.91000 -0.14	19.13	18.66	19.03	11,460,223
29 Jul 24	19.05000 +0.35	19.16	18.35	18.71	20,817,902
26 Jul 24	18.70000 +0.42	18.77	18.15	18.28	10,085,460
25 Jul 24	18.28000 +0.09	18.40	17.84	18.02	10,347,500
24 Jul 24	18.19000 +0.37	18.27	17.77	17.80	12,368,910
23 Jul 24	17.82000 -0.57	18.39	17.80	18.39	10,949,991
22 Jul 24	18.39000 +0.05	18.61	18.21	18.34	9,629,665
19 Jul 24	18.34000 -0.01	18.43	18.18	18.31	7,508,287
18 Jul 24	18.35000 +0.37	18.46	17.78	17.83	15,065,902
17 Jul 24	17.98000 +0.30	18.03	17.28	17.61	15,519,575
16 Jul 24	17.68000 +0.09	17.78	17.18	17.51	15,657,867
15 Jul 24	17.59000 +0.34	17.69	17.03	17.17	15,695,508
12 Jul 24	17.25000 +0.50	17.38	16.70	16.71	13,574,164
11 Jul 24	16.75000 +0.42	16.89	16.23	16.52	14,887,413
10 Jul 24	16.33000 -0.50	16.80	16.29	16.77	9,542,057
09 Jul 24	16.83000 +0.23	16.92	16.34	16.65	12,543,341
08 Jul 24	16.60000 -0.50	17.12	16.40	17.11	13,506,338
05 Jul 24	17.10000 +1.15	17.16	15.93	16.04	22,100,016
04 Jul 24	15.95000 -0.60	16.61	15.68	16.55	28,435,448
03 Jul 24	16.55000 -0.42	17.09	16.54	16.92	10,384,810
02 Jul 24	16.97000 -0.39	17.36	16.75	17.30	11,353,196
01 Jul 24	17.36000 +0.19	17.58	16.99	17.11	7,139,408
28 Jun 24	17.17000 -0.07	17.39	17.13	17.20	8,856,000
27 Jun 24	17.24000 -0.24	17.45	16.91	17.33	10,101,040
26 Jun 24	17.48000 +0.08	17.48	17.16	17.40	6,315,297
25 Jun 24	17.40000 +0.22	17.65	17.10	17.16	11,362,271
24 Jun 24	17.18000 -0.42	17.39	16.93	17.08	12,419,381
21 Jun 24	17.60000 +0.00	17.75	17.36	17.50	10,554,518
20 Jun 24	17.60000 -0.80	18.44	17.21	18.39	29,628,716
19 Jun 24	18.40000 -0.19	18.65	18.22	18.59	10,016,982
18 Jun 24	18.59000 -0.29	18.93	18.46	18.93	11,738,195
17 Jun 24	18.88000 +0.20	18.94	18.60	18.61	8,157,018
14 Jun 24	18.68000 -0.22	18.92	18.55	18.87	9,402,721
13 Jun 24	18.90000 -0.15	19.23	18.84	19.01	8,967,183
12 Jun 24	19.05000 +0.08	19.19	18.75	18.99	10,988,213
11 Jun 24	18.97000 -0.03	19.24	18.76	18.99	7,333,103
07 Jun 24	19.00000 -0.13	19.33	18.68	19.29	13,924,718
06 Jun 24	19.13000 -0.13	19.40	19.10	19.23	8,474,172
05 Jun 24	19.26000 -0.22	19.57	19.26	19.44	9,509,800
04 Jun 24	19.48000 +0.30	19.53	19.14	19.15	9,102,196
03 Jun 24	19.18000 -0.12	19.39	19.03	19.27	11,022,767
31 May 24	19.30000 -0.01	19.57	19.27	19.39	7,971,271
30 May 24	19.31000 -0.01	19.65	19.20	19.40	8,423,600
29 May 24	19.32000 -0.25	19.68	19.20	19.58	12,650,018
28 May 24	19.57000 -0.34	19.89	19.46	19.84	9,576,098
27 May 24	19.91000 +0.21	19.95	19.20	19.70	14,146,020
24 May 24	19.70000 -0.14	19.96	19.65	19.77	8,734,232
23 May 24	19.84000 -0.02	20.14	19.73	19.82	12,943,918
22 May 24	19.86000 -0.48	20.39	19.68	20.28	19,546,392
21 May 24	20.34000 -0.22	20.50	20.12	20.46	11,006,453
20 May 24	20.56000 +0.28	20.65	20.02	20.10	15,425,881
17 May 24	20.28000 +0.17	20.31	19.93	20.02	10,537,685
16 May 24	20.11000 -0.28	20.37	19.99	20.36	15,680,908
15 May 24	20.39000 -0.12	20.50	20.18	20.50	12,393,700
14 May 24	20.51000 +0.05	20.71	20.25	20.48	15,158,556
13 May 24	20.46000 -0.20	20.72	20.35	20.60	12,580,339
10 May 24	20.66000 -0.28	20.97	20.48	20.95	16,694,300
09 May 24	20.94000 +0.96	21.04	19.84	19.95	28,651,990
08 May 24	19.98000 -0.34	20.42	19.92	20.30	18,083,800
07 May 24	20.32000 -0.12	20.42	19.82	20.31	26,722,432
06 May 24	20.44000 +0.19	20.83	20.20	20.24	25,934,896
30 Apr 24	20.25000 -0.94	20.78	19.75	20.20	45,937,920
29 Apr 24	21.19000 -0.18	21.54	20.96	21.36	23,941,868
26 Apr 24	21.37000 +0.62	21.43	20.75	20.94	25,076,888
25 Apr 24	20.75000 +0.40	20.90	20.27	20.33	19,214,100
24 Apr 24	20.35000 -0.02	20.46	20.06	20.28	13,869,991
23 Apr 24	20.37000 +0.44	20.50	19.83	19.99	24,376,436
22 Apr 24	19.93000 +0.32	20.19	19.48	19.50	18,017,056
19 Apr 24	19.61000 -0.20	19.88	19.33	19.65	17,612,472
18 Apr 24	19.81000 -0.01	20.34	19.66	19.74	25,881,970
17 Apr 24	19.82000 +0.52	19.85	18.98	19.30	25,400,988
16 Apr 24	19.30000 +0.34	19.65	18.80	18.80	27,937,726
15 Apr 24	18.96000 +0.52	19.04	18.45	18.45	20,557,748
12 Apr 24	18.44000 +0.11	18.75	18.26	18.33	14,172,829
11 Apr 24	18.33000 -0.30	18.69	18.27	18.60	16,372,214
10 Apr 24	18.63000 -0.41	19.08	18.55	18.95	12,840,322
09 Apr 24	19.04000 +0.24	19.08	18.56	18.68	13,312,812
08 Apr 24	18.80000 -0.74	19.49	18.68	19.37	23,764,264
03 Apr 24	19.54000 +0.29	19.80	19.11	19.20	20,642,388
02 Apr 24	19.25000 -0.81	20.09	19.19	19.97	27,659,436
01 Apr 24	20.06000 +0.65	20.06	19.30	19.40	23,638,936
29 Mar 24	19.41000 +0.06	20.08	19.19	19.63	19,476,102
28 Mar 24	19.35000 -0.10	19.68	19.25	19.45	14,022,893
27 Mar 24	19.45000 +0.08	19.68	19.18	19.47	12,820,950
26 Mar 24	19.37000 -0.25	19.75	19.25	19.70	11,452,800
25 Mar 24	19.62000 -0.23	20.10	19.60	19.75	13,176,100
22 Mar 24	19.85000 -0.44	20.29	19.66	20.29	18,563,896
21 Mar 24	20.29000 +0.13	20.73	20.21	20.28	20,034,200
20 Mar 24	20.16000 -0.06	20.24	19.91	20.21	11,785,921
19 Mar 24	20.22000 -0.04	20.64	20.15	20.16	15,607,371
18 Mar 24	20.26000 +0.39	20.27	19.76	19.88	17,900,488
15 Mar 24	19.87000 +0.05	20.04	19.52	19.78	20,715,084
14 Mar 24	19.82000 -0.18	20.64	19.75	20.25	26,178,978
13 Mar 24	20.00000 -0.75	20.77	19.71	20.77	32,959,800
12 Mar 24	20.75000 +0.19	21.06	20.46	20.55	20,617,020
11 Mar 24	20.56000 +0.38	20.56	19.86	20.22	18,262,976
08 Mar 24	20.18000 +0.24	20.26	19.80	19.90	15,151,000
07 Mar 24	19.94000 -0.70	20.67	19.73	20.63	31,043,054
06 Mar 24	20.64000 -0.73	21.45	20.51	21.40	23,717,500
05 Mar 24	21.37000 -0.48	21.85	21.20	21.80	14,732,896
04 Mar 24	21.85000 -0.01	22.25	21.45	21.78	16,640,360
01 Mar 24	21.86000 -0.14	22.12	21.67	22.09	9,764,476
29 Feb 24	22.00000 +0.52	22.09	21.29	21.41	11,969,703
28 Feb 24	21.48000 -0.51	22.87	21.48	22.00	19,890,144
27 Feb 24	21.99000 +0.28	22.06	21.61	21.72	10,573,738
26 Feb 24	21.71000 +0.52	22.12	20.94	21.20	20,820,916
23 Feb 24	21.19000 -0.24	21.47	20.74	21.44	19,180,332
22 Feb 24	21.43000 +0.01	21.56	21.18	21.51	11,637,700
21 Feb 24	21.42000 -0.22	21.91	21.18	21.54	18,810,880
20 Feb 24	21.64000 -0.27	22.08	21.48	21.87	12,626,733
19 Feb 24	21.91000 +0.02	22.35	21.46	22.10	18,626,730
08 Feb 24	21.89000 +0.21	22.98	21.51	21.69	26,478,220
07 Feb 24	21.68000 +1.10	21.81	20.40	20.66	33,884,828
06 Feb 24	20.58000 +1.87	20.58	18.51	18.72	24,479,308
05 Feb 24	18.71000 -0.05	19.38	17.85	18.50	24,212,636
02 Feb 24	18.76000 -0.92	19.90	18.00	19.60	29,081,168
01 Feb 24	19.68000 -0.49	20.30	18.53	20.17	33,089,668
31 Jan 24	20.17000 -0.84	21.09	20.10	21.00	13,706,254
30 Jan 24	21.01000 -0.29	21.43	20.91	21.32	8,501,101
29 Jan 24	21.30000 -0.11	21.64	21.17	21.55	10,141,192
26 Jan 24	21.41000 -0.80	22.22	21.33	22.10	16,119,607
25 Jan 24	22.21000 +1.06	22.28	20.77	21.04	15,453,950
24 Jan 24	21.15000 -0.23	21.74	20.50	21.51	15,426,974
23 Jan 24	21.38000 +0.46	21.74	20.88	20.88	13,773,220
22 Jan 24	20.92000 -1.60	22.63	20.79	22.52	22,600,680
19 Jan 24	22.52000 -0.28	22.85	22.46	22.70	9,611,088
18 Jan 24	22.80000 -0.07	22.88	22.18	22.82	8,509,604
17 Jan 24	22.87000 -0.73	23.84	22.87	23.58	5,713,590
16 Jan 24	23.60000 -0.16	23.88	23.35	23.76	8,171,784
15 Jan 24	23.76000 +0.42	24.16	23.21	23.23	11,510,738
12 Jan 24	23.34000 +0.06	23.74	23.21	23.27	10,993,170
11 Jan 24	23.28000 -0.24	23.68	23.15	23.53	9,610,868
10 Jan 24	23.52000 -0.46	23.97	23.33	23.83	7,801,608
09 Jan 24	23.98000 +0.32	24.17	23.47	23.75	7,387,500
08 Jan 24	23.66000 -0.49	24.17	23.65	24.13	8,135,960
05 Jan 24	24.15000 -0.93	25.21	23.98	25.21	14,394,170
04 Jan 24	25.08000 -0.44	25.75	24.88	25.49	9,045,060
03 Jan 24	25.52000 +0.64	25.65	24.78	24.87	14,835,645
02 Jan 24	24.88000 +0.02	25.14	24.46	24.88	11,830,001
29 Dec 23	24.86000 +0.61	25.10	24.22	24.31	18,159,100
28 Dec 23	24.25000 -0.58	24.92	24.18	24.85	23,828,708
27 Dec 23	24.83000 -0.01	24.99	24.60	24.84	12,467,689
26 Dec 23	24.84000 -0.81	25.59	24.69	25.59	9,680,900
25 Dec 23	25.65000 +0.55	25.70	25.01	25.32	8,910,252
22 Dec 23	25.10000 -0.58	25.92	25.00	25.56	11,100,250
21 Dec 23	25.68000 +0.10	25.98	25.31	25.48	6,899,513
20 Dec 23	25.58000 -0.22	25.99	25.52	25.89	4,714,626
19 Dec 23	25.80000 -0.19	26.06	25.56	26.06	5,683,639
18 Dec 23	25.99000 +0.24	26.65	25.61	25.75	12,308,747
15 Dec 23	25.75000 -0.40	26.29	25.61	26.20	10,075,306
14 Dec 23	26.15000 -0.15	26.68	26.00	26.46	8,112,543
13 Dec 23	26.30000 -0.07	26.49	26.09	26.46	11,392,009
12 Dec 23	26.37000 -0.26	26.78	26.24	26.75	8,122,089
11 Dec 23	26.63000 +0.20	26.76	26.29	26.40	10,623,667
08 Dec 23	26.43000 -0.05	26.67	26.12	26.12	9,757,237
07 Dec 23	26.48000 -0.27	26.69	26.21	26.50	15,679,380
06 Dec 23	26.75000 -0.12	27.00	26.44	26.78	13,653,748
05 Dec 23	26.87000 +0.65	27.36	26.07	26.14	23,339,068
04 Dec 23	26.22000 -0.34	27.00	25.99	26.62	16,118,517
01 Dec 23	26.56000 -0.06	26.72	26.19	26.41	14,568,720
30 Nov 23	26.62000 +1.34	26.78	25.31	25.41	34,765,640
29 Nov 23	25.28000 -0.98	26.50	25.03	26.20	42,174,784
28 Nov 23	26.26000 +1.93	26.76	24.00	24.23	40,756,232
27 Nov 23	24.33000 +0.52	24.50	23.66	23.81	16,191,044
24 Nov 23	23.81000 -0.12	23.98	23.65	23.84	5,951,474
23 Nov 23	23.93000 +0.14	23.97	23.72	23.84	5,055,003
22 Nov 23	23.79000 +0.09	24.05	23.56	23.71	7,438,402
21 Nov 23	23.70000 -0.10	24.08	23.66	23.80	8,779,626
20 Nov 23	23.80000 +0.23	24.00	23.50	23.59	11,286,000
17 Nov 23	23.57000 +0.38	23.70	23.08	23.18	9,450,466
16 Nov 23	23.19000 -0.30	23.51	23.10	23.44	7,242,063
15 Nov 23	23.49000 +0.11	23.68	23.19	23.52	13,496,520
14 Nov 23	23.38000 -0.44	23.95	23.37	23.86	12,006,323
13 Nov 23	23.82000 -0.46	24.48	23.70	24.37	13,735,364
10 Nov 23	24.28000 +0.21	24.74	23.84	24.00	11,352,016
09 Nov 23	24.07000 -0.40	24.89	23.85	24.48	10,452,942
08 Nov 23	24.47000 +0.62	24.65	23.79	23.80	19,173,604
07 Nov 23	23.85000 -0.11	24.09	23.70	23.90	7,595,663
06 Nov 23	23.96000 +0.68	24.15	23.46	23.50	14,758,451
03 Nov 23	23.28000 -0.18	23.64	23.00	23.46	9,489,852
02 Nov 23	23.46000 +0.20	23.65	23.08	23.37	12,317,650
01 Nov 23	23.26000 -0.13	23.57	22.92	23.57	11,455,606
31 Oct 23	23.39000 -0.26	23.92	23.28	23.60	9,050,412
30 Oct 23	23.65000 +0.74	23.81	22.76	22.93	25,644,600
27 Oct 23	22.91000 +1.43	23.14	21.11	21.36	35,756,112
26 Oct 23	21.48000 +0.12	21.93	21.08	21.35	16,530,350
25 Oct 23	21.36000 -1.12	22.63	21.05	22.55	32,575,580
24 Oct 23	22.48000 -0.14	22.69	22.18	22.62	12,903,100
23 Oct 23	22.62000 +0.28	23.14	21.91	22.33	14,059,225
20 Oct 23	22.34000 -0.49	23.00	22.21	22.83	12,591,094
19 Oct 23	22.83000 -0.19	23.11	22.50	22.82	11,795,700
18 Oct 23	23.02000 -0.93	23.56	22.89	23.40	16,821,256
17 Oct 23	23.95000 +0.76	24.44	22.60	23.11	24,384,108
16 Oct 23	23.19000 -0.21	23.58	22.87	23.40	10,103,600
13 Oct 23	23.40000 +0.02	23.55	23.20	23.25	8,434,188
12 Oct 23	23.38000 -0.34	24.05	23.12	23.77	16,932,656
11 Oct 23	23.72000 +0.28	23.84	23.38	23.45	20,768,124
10 Oct 23	23.44000 -0.17	24.06	23.37	23.74	12,735,270
09 Oct 23	23.61000 -0.58	24.65	23.42	24.25	15,789,622
28 Sep 23	24.19000 +0.27	24.78	23.81	23.92	20,822,880
27 Sep 23	23.92000 +0.34	24.15	23.36	23.83	15,855,322
26 Sep 23	23.58000 +0.06	24.18	23.35	23.38	22,864,396
25 Sep 23	23.52000 +0.71	23.84	22.84	23.02	42,154,820
22 Sep 23	22.81000 -1.75	24.30	22.10	24.30	79,258,176
21 Sep 23	24.56000 -0.09	24.73	24.36	24.60	7,989,951
20 Sep 23	24.65000 -0.11	24.90	24.42	24.85	8,909,048
19 Sep 23	24.76000 -0.14	25.05	24.53	24.85	11,762,948
18 Sep 23	24.90000 +0.15	25.07	24.45	24.75	20,809,596
15 Sep 23	24.75000 +0.84	24.94	23.91	23.95	29,336,036
14 Sep 23	23.91000 +0.03	24.05	23.45	23.87	15,288,070
13 Sep 23	23.88000 -0.21	24.08	23.38	24.07	17,554,416
12 Sep 23	24.09000 -0.30	24.45	23.84	24.29	16,025,566
11 Sep 23	24.39000 +1.25	24.68	23.40	23.40	34,560,444
08 Sep 23	23.14000 +0.43	23.61	22.55	22.64	11,752,707
07 Sep 23	22.71000 -0.36	23.33	22.52	23.06	9,804,778
06 Sep 23	23.07000 -0.23	23.36	22.92	23.35	8,402,500
05 Sep 23	23.30000 +0.27	23.55	22.91	22.97	9,298,209
04 Sep 23	23.03000 -0.16	23.30	22.66	23.21	10,226,600
01 Sep 23	23.19000 -0.17	23.40	22.91	23.35	6,328,754
31 Aug 23	23.36000 +0.16	23.46	22.98	23.21	8,774,115
30 Aug 23	23.20000 +0.02	23.59	22.92	23.16	8,906,402
29 Aug 23	23.18000 +0.28	23.49	22.66	22.89	13,759,440
28 Aug 23	22.90000 +0.12	24.20	22.62	24.09	15,938,646
25 Aug 23	22.78000 +0.45	23.33	22.07	22.29	25,148,648
24 Aug 23	22.33000 +0.50	22.42	21.48	21.89	13,783,091
23 Aug 23	21.83000 -0.37	22.25	21.72	22.20	7,702,783
22 Aug 23	22.20000 +0.01	22.30	21.67	22.20	10,610,691
21 Aug 23	22.19000 +0.15	22.51	21.85	22.03	12,219,738
18 Aug 23	22.04000 -0.73	22.85	21.98	22.69	14,407,468
17 Aug 23	22.77000 +0.09	22.98	22.46	22.58	13,198,675
16 Aug 23	22.68000 +0.19	23.01	22.31	22.41	18,999,452
15 Aug 23	22.49000 +0.17	22.69	22.20	22.33	16,004,991
14 Aug 23	22.32000 +0.24	22.52	21.70	21.95	14,351,792
11 Aug 23	22.08000 -0.35	22.78	22.05	22.43	11,851,028
10 Aug 23	22.43000 -0.11	22.53	22.21	22.50	8,870,600
09 Aug 23	22.54000 +0.11	22.91	22.24	22.40	18,546,544
08 Aug 23	22.43000 +0.74	23.08	20.98	21.39	45,884,140
07 Aug 23	21.69000 -0.21	21.81	21.11	21.81	27,288,052
04 Aug 23	21.90000 -0.53	22.55	21.86	22.31	26,471,352
03 Aug 23	22.43000 +0.88	22.95	21.55	21.55	40,979,760
02 Aug 23	21.55000 -0.75	22.34	21.27	22.30	45,262,168
01 Aug 23	22.30000 -0.31	22.59	21.60	22.49	39,375,956
31 Jul 23	22.61000 -1.74	24.40	22.26	24.31	42,087,456
28 Jul 23	24.35000 +0.21	24.44	23.81	24.16	13,152,302
27 Jul 23	24.14000 -0.42	24.69	24.02	24.69	10,662,864
26 Jul 23	24.56000 -0.07	25.04	24.45	24.58	8,656,690
25 Jul 23	24.63000 -0.05	25.05	24.41	24.75	7,554,700
24 Jul 23	24.68000 +0.49	24.97	24.07	24.08	8,553,294
21 Jul 23	24.19000 +0.32	24.38	23.70	23.85	9,095,478
20 Jul 23	23.87000 -0.51	24.48	23.70	24.36	14,236,202
19 Jul 23	24.38000 -0.13	24.75	24.20	24.51	8,037,672
18 Jul 23	24.51000 -0.43	25.02	24.24	24.90	13,358,402
17 Jul 23	24.94000 +0.04	24.98	24.60	24.91	6,662,537
14 Jul 23	24.90000 -0.45	25.43	24.73	25.35	11,657,200
13 Jul 23	25.35000 -0.34	25.92	25.03	25.83	13,724,362
12 Jul 23	25.69000 -0.47	26.39	25.65	26.20	7,131,152
11 Jul 23	26.16000 +0.04	26.29	25.96	26.20	5,351,382
10 Jul 23	26.12000 -0.33	26.75	25.92	26.48	7,718,425
07 Jul 23	26.45000 +0.09	26.58	26.15	26.36	10,596,700
06 Jul 23	26.36000 -0.73	27.37	26.20	27.20	13,392,217
05 Jul 23	27.09000 +0.51	27.40	26.75	26.75	11,710,107
04 Jul 23	26.58000 -0.53	27.00	26.38	26.57	10,717,292
03 Jul 23	27.11000 +0.17	27.32	26.39	26.94	10,648,123
30 Jun 23	26.94000 +0.18	27.26	26.49	26.68	13,795,371
29 Jun 23	26.76000 +0.66	26.95	25.92	26.08	15,316,709
28 Jun 23	26.10000 +0.62	26.59	25.51	25.56	14,007,841
27 Jun 23	25.48000 +0.50	25.72	24.80	25.00	10,265,537
26 Jun 23	24.98000 -0.15	25.20	24.34	25.20	17,422,320
21 Jun 23	25.13000 -0.32	25.77	25.08	25.36	10,361,830
20 Jun 23	25.45000 -0.33	25.90	25.35	25.80	7,873,929
19 Jun 23	25.78000 +0.55	26.03	25.05	25.30	12,642,160
16 Jun 23	25.23000 -0.52	25.98	25.20	25.79	16,639,939
15 Jun 23	25.75000 -0.21	26.08	25.58	26.01	12,999,677
14 Jun 23	25.96000 -0.29	26.55	25.71	25.97	16,707,957
13 Jun 23	26.25000 -0.95	27.20	25.95	26.80	18,981,668
12 Jun 23	27.20000 -0.05	28.19	26.90	27.07	21,084,968
09 Jun 23	27.25000 +0.49	27.85	26.63	26.63	16,894,262
08 Jun 23	26.76000 +0.11	26.91	26.26	26.38	10,433,357
07 Jun 23	26.65000 -0.08	27.27	26.46	26.65	11,113,363
06 Jun 23	26.73000 -0.48	27.71	26.62	26.80	12,928,307
05 Jun 23	27.21000 +1.65	27.42	25.31	25.64	24,246,900
02 Jun 23	25.56000 -0.22	25.98	25.25	25.75	11,019,410
01 Jun 23	25.78000 -0.48	26.85	25.61	25.85	13,357,522
31 May 23	26.26000 +0.20	26.63	25.79	26.00	10,997,889
30 May 23	26.06000 +0.11	26.35	25.60	25.88	10,470,363
29 May 23	25.95000 +0.36	26.00	25.59	25.60	10,306,621
26 May 23	25.59000 +1.23	25.90	24.28	24.50	16,413,335
25 May 23	24.36000 -0.30	24.68	24.08	24.63	10,139,000
24 May 23	24.66000 -0.62	25.18	24.50	25.16	12,800,106
23 May 23	25.28000 -0.05	25.90	25.27	25.44	13,169,893
22 May 23	25.33000 -0.83	25.63	24.50	25.39	23,678,952
19 May 23	26.16000 +0.98	26.55	24.91	25.25	14,816,020
18 May 23	25.18000 +0.06	25.43	24.91	25.10	9,008,641
17 May 23	25.12000 -0.71	25.70	24.73	25.70	17,502,228
16 May 23	25.83000 -0.05	26.34	25.50	25.90	9,766,403
15 May 23	25.88000 +0.36	25.92	25.20	25.42	8,109,081
12 May 23	25.52000 -0.22	26.16	25.42	25.82	9,718,214
11 May 23	25.74000 -0.44	26.94	25.50	26.09	10,641,779
10 May 23	26.18000 +0.09	26.41	25.86	26.11	6,229,124
09 May 23	26.09000 -0.73	26.96	25.91	26.75	12,855,726
08 May 23	26.82000 -0.36	27.45	26.50	27.18	8,495,794
05 May 23	27.18000 -0.62	27.81	26.85	27.71	9,881,134
04 May 23	27.80000 +0.82	28.28	26.63	26.66	17,540,116
28 Apr 23	26.98000 -0.53	28.45	25.60	28.15	29,693,540
27 Apr 23	27.51000 +0.72	27.80	26.97	27.00	12,964,538
26 Apr 23	26.79000 +0.14	27.12	26.49	26.65	10,249,912
25 Apr 23	26.65000 -0.33	27.03	26.08	27.00	8,459,121
24 Apr 23	26.98000 -0.02	27.74	26.73	27.00	10,268,010
21 Apr 23	27.00000 -0.17	27.65	26.83	27.19	7,904,739
20 Apr 23	27.17000 -0.23	27.74	26.90	27.41	10,312,352
19 Apr 23	27.40000 -0.27	28.08	27.15	27.76	11,118,571
18 Apr 23	27.67000 -1.16	28.92	27.62	28.77	15,757,209
17 Apr 23	28.83000 +1.06	28.83	27.53	27.75	14,736,868
14 Apr 23	27.77000 +0.33	28.10	27.50	27.50	14,076,758
13 Apr 23	27.44000 +0.47	27.59	26.71	27.04	11,303,348
12 Apr 23	26.97000 -0.47	27.64	26.80	27.63	9,920,184
11 Apr 23	27.44000 -0.37	27.94	27.22	27.59	9,756,744
10 Apr 23	27.81000 +0.20	28.14	27.30	27.62	12,138,600
07 Apr 23	27.61000 +0.81	28.00	26.69	26.81	17,141,676
06 Apr 23	26.80000 +0.28	27.21	26.15	26.52	10,739,854
04 Apr 23	26.52000 +0.27	26.85	26.12	26.25	8,081,536
03 Apr 23	26.25000 -0.53	26.79	25.97	26.77	10,959,647
31 Mar 23	26.78000 +0.85	26.99	25.93	25.93	15,543,038
30 Mar 23	25.93000 +0.72	25.97	25.07	25.23	12,393,453
29 Mar 23	25.21000 +0.00	25.60	24.98	25.24	9,370,209
28 Mar 23	25.21000 +0.73	25.60	24.38	24.45	15,823,524
27 Mar 23	24.48000 -0.30	24.83	23.57	24.55	21,102,718
24 Mar 23	24.78000 -1.17	26.31	24.64	26.05	21,681,924
23 Mar 23	25.95000 +0.13	26.38	25.72	25.92	10,045,968
22 Mar 23	25.82000 +0.17	26.34	25.58	25.63	8,630,196
21 Mar 23	25.65000 +0.10	26.21	25.45	25.51	8,001,151
20 Mar 23	25.55000 -0.42	25.85	24.74	25.85	18,871,956
17 Mar 23	25.97000 -0.86	26.95	25.69	26.74	15,942,070
16 Mar 23	26.83000 +0.13	27.31	26.51	26.70	12,549,586
15 Mar 23	26.70000 +0.27	27.20	26.51	26.57	10,103,546
14 Mar 23	26.43000 +0.06	27.12	26.30	26.37	14,840,525
13 Mar 23	26.37000 +0.65	26.67	25.31	25.53	16,807,088
10 Mar 23	25.72000 +0.01	26.21	25.12	25.52	9,855,588
09 Mar 23	25.71000 +0.02	25.93	25.25	25.88	9,566,954
08 Mar 23	25.69000 -0.64	26.29	25.50	26.13	11,115,669
07 Mar 23	26.33000 -0.24	26.80	26.30	26.53	12,460,069
06 Mar 23	26.57000 +0.76	26.74	25.58	25.79	20,823,798
03 Mar 23	25.81000 -0.06	26.18	25.70	25.87	8,275,233
02 Mar 23	25.87000 -0.62	26.47	25.70	26.47	14,161,488
01 Mar 23	26.49000 -0.19	26.95	26.10	26.88	14,737,458
28 Feb 23	26.68000 +1.10	27.20	25.62	25.66	25,919,968
27 Feb 23	25.58000 -0.14	26.34	25.21	25.97	15,499,456
24 Feb 23	25.72000 +0.37	26.20	25.40	25.40	20,274,364
23 Feb 23	25.35000 -0.05	25.68	25.13	25.47	8,387,025
22 Feb 23	25.40000 -0.31	26.45	25.35	25.54	22,888,932
21 Feb 23	25.71000 +0.97	25.80	24.73	24.74	26,360,032
20 Feb 23	24.74000 +0.16	24.91	24.22	24.47	18,650,008
17 Feb 23	24.58000 +0.06	24.86	24.11	24.41	19,975,516
16 Feb 23	24.52000 -0.56	25.48	24.25	25.17	28,818,306
15 Feb 23	25.08000 -0.62	25.80	24.45	25.68	36,604,124
14 Feb 23	25.70000 -0.03	26.12	25.58	25.82	19,159,844
13 Feb 23	25.73000 +0.35	25.87	25.18	25.39	25,108,604
10 Feb 23	25.38000 -0.21	25.74	25.18	25.33	23,633,044
09 Feb 23	25.59000 -0.71	26.26	25.40	26.21	25,027,312
08 Feb 23	26.30000 +0.23	26.75	26.01	26.24	12,622,540
07 Feb 23	26.07000 -0.10	26.68	25.85	26.49	8,283,842
06 Feb 23	26.17000 -0.47	26.89	25.95	26.33	12,041,156
03 Feb 23	26.64000 -0.21	26.80	25.91	26.68	13,369,057
02 Feb 23	26.85000 +0.25	27.70	26.33	26.65	17,191,108
01 Feb 23	26.60000 +0.03	26.69	26.13	26.64	16,726,685
31 Jan 23	26.57000 -0.77	27.33	26.30	27.33	20,619,948
30 Jan 23	27.34000 -0.11	28.41	27.26	27.50	16,144,718
20 Jan 23	27.45000 +0.03	28.53	27.12	27.40	14,242,296
19 Jan 23	27.42000 +0.83	27.90	25.87	26.33	16,668,050
18 Jan 23	26.59000 +0.71	26.75	25.60	25.79	13,449,346
17 Jan 23	25.88000 -0.64	26.70	25.80	26.40	13,227,571
16 Jan 23	26.52000 +0.28	27.65	26.10	26.30	23,474,332
13 Jan 23	26.24000 +0.82	26.27	25.22	25.59	14,396,373
12 Jan 23	25.42000 -0.10	26.07	25.25	25.35	10,392,018
11 Jan 23	25.52000 +0.07	25.80	25.18	25.45	13,277,906
10 Jan 23	25.45000 +0.85	25.98	24.16	24.30	20,001,752
09 Jan 23	24.60000 +0.62	24.80	23.78	23.93	15,104,440
06 Jan 23	23.98000 -0.81	24.74	23.75	24.74	27,125,688
05 Jan 23	24.79000 -0.52	25.35	24.60	25.33	19,594,840
04 Jan 23	25.31000 +0.21	26.00	24.76	24.91	23,206,948
03 Jan 23	25.10000 +1.21	25.25	23.64	23.86	25,408,052
30 Dec 22	23.89000 -0.53	24.35	23.65	24.20	14,427,561
29 Dec 22	24.42000 +0.98	24.50	23.06	23.25	31,321,480
28 Dec 22	23.44000 +0.87	23.64	22.32	22.42	20,708,236
27 Dec 22	22.57000 -0.22	22.90	21.90	22.68	15,751,080
26 Dec 22	22.79000 -0.22	23.48	22.62	23.01	17,588,582
23 Dec 22	23.01000 +0.95	23.60	21.38	21.75	33,301,440
22 Dec 22	22.06000 +0.33	22.67	21.53	21.78	18,161,956
21 Dec 22	21.73000 -0.09	22.14	21.50	21.85	11,674,088
20 Dec 22	21.82000 -0.54	22.23	21.02	22.15	29,266,020
19 Dec 22	22.36000 -1.04	23.92	22.22	23.75	24,455,132
16 Dec 22	23.40000 +0.71	23.86	22.73	22.74	21,542,020
15 Dec 22	22.69000 -0.11	23.15	22.53	22.73	10,017,997
14 Dec 22	22.80000 -0.40	23.09	22.38	22.80	19,691,344
13 Dec 22	23.20000 -0.64	23.88	22.92	23.84	19,858,638
12 Dec 22	23.84000 +0.65	24.19	22.82	23.00	34,355,544
09 Dec 22	23.19000 -0.45	23.44	22.77	23.17	30,594,368
08 Dec 22	23.64000 +0.35	24.25	22.26	22.60	53,286,184
07 Dec 22	23.29000 +1.24	23.99	21.61	22.50	52,871,844
06 Dec 22	22.05000 -0.24	22.46	21.58	22.31	27,142,118
05 Dec 22	22.29000 -0.73	23.45	21.95	23.00	31,367,470
02 Dec 22	23.02000 -0.07	23.25	22.61	23.11	15,573,264
01 Dec 22	23.09000 +0.64	23.58	22.21	22.40	32,393,270
30 Nov 22	22.45000 +0.57	22.56	21.64	21.88	31,432,924
29 Nov 22	21.88000 +0.98	22.03	20.78	20.90	29,804,232
28 Nov 22	20.90000 -0.06	21.27	20.50	20.57	16,589,513
25 Nov 22	20.96000 -0.12	21.40	20.48	20.96	15,036,326
24 Nov 22	21.08000 +0.14	21.42	20.89	20.99	19,192,552
23 Nov 22	20.94000 -0.44	21.56	20.40	21.38	27,857,282
22 Nov 22	21.38000 -0.23	22.69	21.24	21.51	32,816,172
21 Nov 22	21.61000 -0.43	21.95	21.10	21.82	31,221,044
18 Nov 22	22.04000 +0.28	22.38	21.59	21.69	35,334,012
17 Nov 22	21.76000 +0.17	21.87	21.20	21.53	24,417,840
16 Nov 22	21.59000 +0.56	22.42	20.89	20.96	40,833,760
15 Nov 22	21.03000 +0.13	21.54	20.50	21.20	28,360,762
14 Nov 22	20.90000 +0.95	21.27	19.88	20.00	46,372,304
11 Nov 22	19.95000 +0.43	21.38	19.75	19.86	55,073,216
10 Nov 22	19.52000 -0.66	20.09	19.52	19.99	28,058,468
09 Nov 22	20.18000 +0.78	20.35	19.18	19.39	39,291,632
08 Nov 22	19.40000 -0.19	19.58	18.98	19.50	19,012,844
07 Nov 22	19.59000 +0.10	19.70	19.19	19.40	25,031,122
04 Nov 22	19.49000 +0.25	19.80	19.11	19.20	26,549,636
03 Nov 22	19.24000 -0.04	19.40	18.59	19.00	38,152,944
02 Nov 22	19.28000 -0.77	20.19	19.13	19.80	52,097,200
01 Nov 22	20.05000 +0.02	20.49	19.30	20.03	28,751,252
31 Oct 22	20.03000 +0.15	20.35	19.50	19.68	22,576,784
28 Oct 22	19.88000 -1.02	21.38	19.70	20.60	34,262,272
27 Oct 22	20.90000 -0.14	21.07	20.49	20.96	21,779,584
26 Oct 22	21.04000 +1.38	21.21	19.66	19.66	40,652,600
25 Oct 22	19.66000 -0.82	20.60	19.32	20.34	37,149,020
24 Oct 22	20.48000 -0.82	21.91	20.28	21.48	32,820,412
21 Oct 22	21.30000 +0.75	21.36	20.30	20.56	34,585,600
20 Oct 22	20.55000 +0.28	21.45	19.95	20.00	49,226,456
19 Oct 22	20.27000 -0.56	20.83	19.94	20.64	33,718,516
18 Oct 22	20.83000 +1.37	21.21	19.28	19.60	69,017,712
17 Oct 22	19.46000 -0.21	20.44	19.28	19.90	47,688,592
14 Oct 22	19.67000 +1.79	19.67	17.91	18.01	88,770,120
13 Oct 22	17.88000 +0.69	18.11	17.01	17.13	29,655,884
12 Oct 22	17.19000 +0.32	17.32	16.45	16.66	20,328,472
11 Oct 22	16.87000 -0.13	17.13	16.50	16.96	20,176,606
10 Oct 22	17.00000 -0.53	18.10	16.93	17.78	26,401,448
30 Sep 22	17.53000 -0.22	18.10	17.50	17.68	23,087,566
29 Sep 22	17.75000 +0.55	18.48	17.30	17.30	35,968,660
28 Sep 22	17.20000 +0.08	17.60	16.91	16.92	41,705,928
27 Sep 22	17.12000 +0.77	17.16	16.20	16.32	37,922,256
26 Sep 22	16.35000 +0.02	16.47	15.94	16.19	23,626,432
23 Sep 22	16.33000 +0.11	16.50	15.92	16.25	18,439,980
22 Sep 22	16.22000 -0.25	16.49	16.18	16.41	13,655,108
21 Sep 22	16.47000 -0.17	16.62	16.30	16.60	14,392,906
20 Sep 22	16.64000 +0.01	16.87	16.52	16.75	14,944,818
19 Sep 22	16.63000 -0.24	16.98	16.40	16.96	23,198,126
16 Sep 22	16.87000 -0.46	17.54	16.83	17.33	19,237,232
15 Sep 22	17.33000 -0.39	17.91	17.18	17.77	22,774,288
14 Sep 22	17.72000 -0.05	17.88	17.23	17.50	27,694,770
13 Sep 22	17.77000 -0.56	18.42	17.70	18.38	25,503,004
09 Sep 22	18.33000 +0.50	18.42	17.85	17.85	24,772,304
08 Sep 22	17.83000 -0.37	18.28	17.68	18.11	29,776,696
07 Sep 22	18.20000 -0.64	18.79	18.19	18.76	25,139,788
06 Sep 22	18.84000 +0.58	18.95	18.22	18.40	26,188,064
05 Sep 22	18.26000 -0.37	18.64	18.07	18.56	21,993,948
02 Sep 22	18.63000 +0.01	18.98	18.57	18.67	19,267,902
01 Sep 22	18.62000 -0.03	18.98	18.45	18.61	20,793,644
31 Aug 22	18.65000 -0.36	19.26	18.40	18.99	26,722,278
30 Aug 22	19.01000 +0.04	19.52	18.61	19.01	25,845,374
29 Aug 22	18.97000 -0.94	19.81	18.70	19.60	46,205,448
26 Aug 22	19.91000 -0.91	21.06	19.70	20.66	40,297,100
25 Aug 22	20.82000 +0.65	21.08	20.00	20.23	29,787,720
24 Aug 22	20.17000 -0.28	20.75	19.91	20.66	23,123,624
23 Aug 22	20.45000 -0.77	21.28	20.38	21.22	25,063,236
22 Aug 22	21.22000 +0.81	21.50	20.08	20.19	33,975,544
19 Aug 22	20.41000 -0.97	21.44	20.28	21.27	38,625,040
18 Aug 22	21.38000 +0.07	21.66	20.83	21.14	26,088,956
17 Aug 22	21.31000 +0.53	21.42	20.75	20.88	28,702,992
16 Aug 22	20.78000 -0.25	21.26	20.53	20.90	31,844,204
15 Aug 22	21.03000 -0.31	21.67	20.88	21.34	31,671,800
12 Aug 22	21.34000 -0.07	22.44	21.20	21.21	42,223,608
11 Aug 22	21.41000 +1.02	22.00	20.02	20.43	45,495,416
10 Aug 22	20.39000 +0.02	20.66	19.99	20.21	26,934,932
09 Aug 22	20.37000 +0.09	20.67	19.77	20.21	33,954,360
08 Aug 22	20.28000 +0.08	20.92	20.02	20.30	52,526,504
05 Aug 22	20.20000 +1.44	20.40	18.78	18.78	58,391,624
04 Aug 22	18.76000 +0.03	19.41	18.51	19.00	49,547,288
03 Aug 22	18.73000 +1.08	19.15	17.65	17.65	64,432,012
02 Aug 22	17.65000 -0.65	18.30	17.55	18.19	33,775,412
01 Aug 22	18.30000 +0.73	18.46	17.42	17.42	42,295,036
29 Jul 22	17.57000 -0.50	18.06	17.48	18.04	33,244,944
28 Jul 22	18.07000 -0.09	18.28	17.73	18.19	28,195,050
27 Jul 22	18.16000 -0.14	18.56	18.10	18.35	28,238,354
26 Jul 22	18.30000 +0.24	18.39	17.91	18.10	33,715,244
25 Jul 22	18.06000 -0.59	18.81	18.00	18.50	34,862,472
22 Jul 22	18.65000 -0.67	19.30	18.50	19.09	50,848,632
21 Jul 22	19.32000 +0.03	20.13	18.85	19.00	77,199,872
20 Jul 22	19.29000 +1.19	19.48	17.88	18.00	117,452,704
19 Jul 22	18.10000 +1.14	18.18	16.87	16.93	105,724,384
18 Jul 22	16.96000 -0.75	17.95	16.46	17.90	114,130,240
15 Jul 22	17.71000 +1.61	17.71	16.00	16.10	107,211,480
14 Jul 22	16.10000 +0.50	16.77	16.02	16.30	52,992,640
13 Jul 22	15.60000 -0.22	15.87	15.50	15.79	21,041,492
12 Jul 22	15.82000 -0.50	16.28	15.71	16.25	30,133,048
11 Jul 22	16.32000 +0.02	16.54	16.07	16.34	28,309,552
08 Jul 22	16.30000 -0.05	16.58	16.20	16.40	24,549,544
07 Jul 22	16.35000 -0.43	16.77	16.33	16.70	31,482,506
06 Jul 22	16.78000 -0.44	17.32	16.60	17.22	38,142,992
05 Jul 22	17.22000 +0.24	17.58	16.93	17.05	54,264,484
04 Jul 22	16.98000 +1.08	17.17	15.80	15.90	64,618,036
01 Jul 22	15.90000 -0.10	16.20	15.78	16.10	25,924,776
30 Jun 22	16.00000 +0.09	16.26	15.92	15.97	30,805,742
29 Jun 22	15.91000 -0.22	16.55	15.88	16.20	35,693,300
28 Jun 22	16.13000 +0.11	16.16	15.69	15.99	28,141,836
27 Jun 22	16.02000 -0.25	16.88	15.91	16.26	45,051,976
24 Jun 22	16.27000 +0.03	16.66	16.15	16.27	32,584,928
23 Jun 22	16.24000 -0.26	16.53	15.88	16.46	37,835,732
22 Jun 22	16.50000 -0.79	17.20	16.44	17.13	54,924,440
21 Jun 22	17.29000 -0.04	17.67	17.14	17.34	38,538,208
20 Jun 22	17.33000 +0.78	17.45	16.56	16.65	48,701,648
17 Jun 22	16.55000 +0.34	16.64	15.85	16.00	29,445,740
16 Jun 22	16.21000 +0.01	16.38	16.11	16.17	19,223,376
15 Jun 22	16.20000 +0.28	16.55	15.80	15.80	34,311,728
14 Jun 22	15.92000 -0.23	15.96	15.30	15.87	30,879,012
13 Jun 22	16.15000 +0.59	16.17	15.27	15.36	42,650,312
10 Jun 22	15.56000 +0.37	15.60	15.00	15.18	62,240,800
09 Jun 22	15.19000 -1.29	16.59	14.84	16.30	71,591,712
08 Jun 22	16.48000 -0.10	16.69	16.30	16.50	21,210,482
07 Jun 22	16.58000 +0.15	16.76	16.33	16.42	25,417,466
06 Jun 22	16.43000 +0.27	16.62	15.92	16.18	29,805,864
02 Jun 22	16.16000 -0.32	16.55	16.10	16.38	21,421,392
01 Jun 22	16.48000 -0.24	16.75	16.41	16.62	19,273,780
31 May 22	16.72000 -0.34	17.04	16.60	16.80	26,685,296
30 May 22	17.06000 +0.14	17.16	16.22	16.93	30,618,348
27 May 22	16.92000 +0.56	17.09	16.26	16.30	32,703,878
26 May 22	16.36000 -0.13	16.68	15.95	16.50	25,418,796
25 May 22	16.49000 -0.09	16.65	16.20	16.46	23,425,792
24 May 22	16.58000 -1.24	17.40	16.55	17.40	52,000,684
23 May 22	17.82000 +0.90	18.18	16.88	17.00	90,173,552
20 May 22	16.92000 +0.90	17.08	16.05	16.06	39,379,796
19 May 22	16.02000 -0.17	16.05	15.76	15.85	15,838,946
18 May 22	16.19000 -0.01	16.50	16.10	16.20	16,644,090
17 May 22	16.20000 -0.09	16.42	15.80	16.35	19,803,714
16 May 22	16.29000 -0.56	17.20	16.14	16.81	29,883,890
13 May 22	16.85000 -0.36	17.32	16.56	17.10	30,811,162
12 May 22	17.21000 -0.08	17.98	16.86	17.36	43,776,924
11 May 22	17.29000 +0.55	17.55	16.65	16.75	48,606,304
10 May 22	16.74000 +0.29	16.87	16.02	16.24	34,332,116
09 May 22	16.45000 -0.09	16.67	16.12	16.40	31,538,468
06 May 22	16.54000 -0.04	17.15	16.07	16.07	49,797,784
05 May 22	16.58000 +0.96	16.96	15.48	15.62	61,012,376
29 Apr 22	15.62000 +1.42	15.62	14.12	14.19	53,951,728
28 Apr 22	14.20000 -0.01	14.60	13.68	13.82	58,188,360
27 Apr 22	14.21000 +0.53	14.21	13.15	13.66	21,361,040
26 Apr 22	13.68000 -0.09	14.17	13.61	13.83	19,236,714
25 Apr 22	13.77000 -0.58	14.61	13.77	14.21	25,351,608
22 Apr 22	14.35000 -0.05	14.55	14.08	14.39	11,866,757
21 Apr 22	14.40000 -0.36	14.95	14.32	14.73	16,671,940
20 Apr 22	14.76000 -0.18	15.08	14.71	15.00	11,024,169
19 Apr 22	14.94000 -0.33	15.35	14.90	15.34	11,871,064
18 Apr 22	15.27000 +0.57	15.35	14.66	14.83	15,852,191
15 Apr 22	14.70000 -0.02	15.03	14.38	14.66	14,936,292
14 Apr 22	14.72000 -0.01	14.90	14.54	14.75	16,808,124
13 Apr 22	14.73000 -0.52	15.19	14.71	15.04	22,096,076
12 Apr 22	15.25000 +0.83	15.33	14.31	14.35	28,328,992
11 Apr 22	14.42000 -1.21	15.42	14.30	15.20	48,008,564
08 Apr 22	15.63000 -0.49	16.17	15.42	16.06	23,549,868
07 Apr 22	16.12000 -0.82	16.90	16.12	16.72	24,370,140
06 Apr 22	16.94000 +0.81	17.42	16.41	16.50	44,202,920
01 Apr 22	16.13000 -1.12	16.85	15.70	16.85	46,960,696
31 Mar 22	17.25000 -0.01	17.66	17.05	17.10	17,284,320
30 Mar 22	17.26000 +0.60	17.33	16.44	16.87	17,694,856
29 Mar 22	16.66000 +0.01	16.92	16.59	16.65	7,257,000
28 Mar 22	16.65000 -0.22	16.91	16.33	16.75	15,098,237
25 Mar 22	16.87000 -0.36	17.36	16.83	17.12	11,935,933
24 Mar 22	17.23000 +0.16	17.33	16.74	17.00	13,463,896
23 Mar 22	17.07000 +0.01	17.20	16.87	17.01	8,095,052
22 Mar 22	17.06000 -0.23	17.30	16.81	17.11	12,517,558
21 Mar 22	17.29000 -0.05	17.55	17.02	17.34	9,375,441
18 Mar 22	17.34000 +0.07	17.44	16.97	17.28	10,597,264
17 Mar 22	17.27000 +0.72	17.78	16.70	16.89	24,531,616
16 Mar 22	16.55000 +0.37	16.70	15.60	16.45	16,885,400
15 Mar 22	16.18000 -1.09	17.34	16.14	17.11	16,833,988
14 Mar 22	17.27000 -0.19	18.18	17.19	17.48	22,601,340
11 Mar 22	17.46000 +0.11	17.66	16.61	17.10	21,124,884
10 Mar 22	17.35000 +1.08	17.52	16.53	16.54	30,532,512
09 Mar 22	16.27000 -0.42	16.89	15.65	16.70	23,264,670
08 Mar 22	16.69000 -0.72	17.50	16.60	17.50	19,689,668
07 Mar 22	17.41000 -0.66	18.04	17.35	18.04	22,235,502
04 Mar 22	18.07000 -0.36	18.72	18.02	18.39	19,509,658
03 Mar 22	18.43000 -0.11	19.05	18.42	18.58	17,392,510
02 Mar 22	18.54000 -0.23	18.67	18.43	18.66	11,450,037
01 Mar 22	18.77000 +0.11	18.81	18.53	18.60	10,088,283
28 Feb 22	18.66000 -0.28	19.05	18.55	18.99	14,876,808
25 Feb 22	18.94000 +0.08	19.18	18.78	18.88	8,647,541
24 Feb 22	18.86000 -0.34	19.34	18.63	19.16	12,015,219
23 Feb 22	19.20000 +0.71	19.36	18.50	18.50	15,072,002
22 Feb 22	18.49000 -0.70	19.09	18.41	19.09	17,977,814
21 Feb 22	19.19000 +0.15	19.37	18.96	19.05	8,063,899
18 Feb 22	19.04000 +0.05	19.08	18.90	19.00	5,901,803
17 Feb 22	18.99000 -0.39	19.42	18.95	19.37	9,624,026
16 Feb 22	19.38000 -0.07	19.58	19.30	19.50	7,051,346
15 Feb 22	19.45000 +0.40	19.55	18.95	19.15	10,504,310
14 Feb 22	19.05000 +0.04	19.25	18.61	18.70	10,533,276
11 Feb 22	19.01000 -0.97	19.95	18.95	19.80	25,307,192
10 Feb 22	19.98000 -0.20	20.86	19.81	20.67	14,143,716
09 Feb 22	20.18000 +0.12	20.21	19.74	19.97	12,221,592
08 Feb 22	20.06000 +0.19	20.18	19.50	19.92	10,837,975
07 Feb 22	19.87000 +0.26	20.25	19.55	20.00	14,271,611
28 Jan 22	19.61000 -0.08	20.04	19.56	19.88	10,068,798
27 Jan 22	19.69000 -0.34	20.23	19.59	20.03	12,803,399
26 Jan 22	20.03000 -0.54	20.85	19.86	20.55	15,179,897
25 Jan 22	20.57000 -1.10	21.87	20.55	21.47	15,130,790
24 Jan 22	21.67000 -0.39	22.01	21.11	21.60	11,408,922
21 Jan 22	22.06000 -0.51	22.65	21.80	22.61	14,801,870
20 Jan 22	22.57000 -0.39	23.32	22.33	23.06	12,652,709
19 Jan 22	22.96000 -0.70	23.47	22.75	23.45	15,204,944
18 Jan 22	23.66000 +0.04	23.88	23.10	23.50	10,724,824
17 Jan 22	23.62000 +0.14	23.85	22.88	23.51	15,325,940
14 Jan 22	23.48000 -0.19	23.82	22.98	23.48	12,188,349
13 Jan 22	23.67000 -0.39	24.70	23.40	24.06	13,954,527
12 Jan 22	24.06000 +0.08	24.42	23.65	23.94	13,517,719
11 Jan 22	23.98000 -0.56	24.51	23.62	24.38	15,636,840
10 Jan 22	24.54000 +0.27	24.99	24.01	24.38	18,335,096
07 Jan 22	24.27000 -0.38	25.50	24.22	24.58	26,629,540
06 Jan 22	24.65000 +1.06	24.78	23.43	23.49	42,724,592
05 Jan 22	23.59000 +0.92	23.99	22.92	22.92	38,260,420
04 Jan 22	22.67000 +0.15	23.05	22.45	22.63	23,191,812
31 Dec 21	22.52000 +0.39	22.72	22.01	22.05	17,201,066
30 Dec 21	22.13000 -0.37	22.50	22.11	22.50	14,126,943
29 Dec 21	22.50000 +0.43	22.66	21.86	21.95	22,505,628
28 Dec 21	22.07000 +0.07	22.22	21.60	22.08	19,136,880
27 Dec 21	22.00000 +0.80	22.55	20.90	21.23	28,320,200
24 Dec 21	21.20000 +0.25	21.28	20.75	20.90	10,737,481
23 Dec 21	20.95000 -0.22	21.10	20.74	21.03	9,933,150
22 Dec 21	21.17000 +0.12	21.19	20.70	21.10	12,756,568
21 Dec 21	21.05000 +0.58	21.12	20.45	20.48	16,537,280
20 Dec 21	20.47000 +0.32	20.63	20.07	20.15	14,363,566
17 Dec 21	20.15000 +0.00	20.26	20.00	20.15	8,619,126
16 Dec 21	20.15000 -0.32	20.58	19.98	20.41	15,581,389
15 Dec 21	20.47000 -0.14	20.70	20.42	20.61	9,489,947
14 Dec 21	20.61000 +0.02	20.74	20.46	20.55	7,690,523
13 Dec 21	20.59000 -0.17	20.91	20.52	20.74	11,201,742
10 Dec 21	20.76000 -0.18	21.30	20.62	20.90	12,159,498
09 Dec 21	20.94000 +0.36	21.18	20.47	20.58	13,690,199
08 Dec 21	20.58000 +0.24	20.65	20.32	20.35	13,460,357
07 Dec 21	20.34000 +0.20	20.40	20.15	20.16	10,996,894
06 Dec 21	20.14000 -0.23	20.40	20.08	20.34	7,319,857
03 Dec 21	20.37000 -0.05	20.50	20.22	20.33	10,037,298
02 Dec 21	20.42000 -0.56	20.97	20.32	20.90	15,977,352
01 Dec 21	20.98000 -0.27	21.34	20.79	21.34	10,284,127
30 Nov 21	21.25000 +0.14	21.42	20.98	21.00	14,724,700
29 Nov 21	21.11000 +0.03	21.36	20.55	21.19	19,293,668
26 Nov 21	21.08000 -0.36	21.55	20.80	21.45	18,683,600
25 Nov 21	21.44000 +0.09	21.55	21.15	21.35	11,407,745
24 Nov 21	21.35000 +0.06	21.46	21.03	21.20	13,276,023
23 Nov 21	21.29000 -1.02	22.30	21.00	22.19	31,808,406
22 Nov 21	22.31000 +0.55	23.13	22.24	22.50	33,502,800
19 Nov 21	21.76000 +0.11	21.96	21.45	21.52	9,146,812
18 Nov 21	21.65000 -0.61	22.39	21.57	22.22	12,707,120
17 Nov 21	22.26000 +0.08	22.37	21.97	22.18	9,633,181
16 Nov 21	22.18000 -0.38	22.74	22.08	22.48	14,314,820
15 Nov 21	22.56000 +0.01	22.80	22.22	22.26	10,259,575
12 Nov 21	22.55000 +0.17	22.74	22.12	22.33	10,821,293
11 Nov 21	22.38000 -0.61	23.05	22.33	22.66	15,291,757
10 Nov 21	22.99000 +1.05	23.18	21.80	21.89	30,836,740
09 Nov 21	21.94000 -0.01	22.32	21.60	21.80	10,505,728
08 Nov 21	21.95000 -0.63	22.47	21.85	22.36	11,784,304
05 Nov 21	22.58000 +0.38	22.95	22.01	22.08	15,908,334
04 Nov 21	22.20000 +0.12	22.33	21.92	22.01	14,115,044
03 Nov 21	22.08000 +0.58	22.29	21.31	21.46	17,481,456
02 Nov 21	21.50000 -0.50	22.20	21.30	21.99	17,336,340
01 Nov 21	22.00000 +0.92	22.20	20.79	21.11	22,661,212
29 Oct 21	21.08000 +0.83	21.21	19.90	20.23	17,251,452
28 Oct 21	20.25000 -0.16	20.37	19.86	20.37	10,671,130
27 Oct 21	20.41000 -0.50	21.30	20.30	20.80	9,994,588
26 Oct 21	20.91000 -0.20	21.54	20.78	21.07	14,202,987
25 Oct 21	21.11000 -0.41	21.50	20.95	21.36	14,941,540
22 Oct 21	21.52000 +1.15	21.68	20.35	20.37	23,626,948
21 Oct 21	20.37000 -0.21	20.79	20.28	20.74	10,394,942
20 Oct 21	20.58000 -0.20	20.96	20.00	20.96	13,020,680
19 Oct 21	20.78000 +0.85	21.08	19.88	20.07	20,503,216
18 Oct 21	19.93000 -1.19	21.00	19.70	21.00	20,831,500
15 Oct 21	21.12000 +0.86	21.38	20.16	20.50	21,023,964
14 Oct 21	20.26000 -0.84	21.29	20.19	21.10	20,013,686
13 Oct 21	21.10000 -0.40	21.50	20.75	21.40	12,029,507
12 Oct 21	21.50000 +0.44	21.58	20.66	21.05	16,049,412
11 Oct 21	21.06000 +0.29	21.95	20.78	20.86	19,572,128
08 Oct 21	20.77000 +0.61	20.84	19.90	20.15	15,220,548
30 Sep 21	20.16000 +0.29	20.33	19.75	19.93	12,557,445
29 Sep 21	19.87000 -0.16	20.23	19.62	19.80	10,918,490
28 Sep 21	20.03000 +0.01	20.46	19.74	20.20	14,856,604
27 Sep 21	20.02000 +0.16	20.26	19.72	19.86	16,351,666
24 Sep 21	19.86000 +0.00	20.40	19.80	19.96	16,336,323
23 Sep 21	19.86000 +0.75	20.20	19.02	19.10	27,678,972
22 Sep 21	19.11000 -0.44	19.16	18.58	18.63	23,510,672
17 Sep 21	19.55000 -0.20	19.99	19.12	19.82	23,736,316
16 Sep 21	19.75000 -0.55	20.45	19.75	20.17	19,192,240
15 Sep 21	20.30000 -0.54	21.00	20.10	21.00	18,145,072
14 Sep 21	20.84000 -0.46	21.85	20.75	21.39	20,774,476
13 Sep 21	21.30000 -0.60	22.16	21.16	21.99	14,323,025
10 Sep 21	21.90000 -0.25	22.50	21.81	22.05	15,143,671
09 Sep 21	22.15000 -0.29	22.63	21.93	22.46	13,339,737
08 Sep 21	22.44000 +0.00	22.65	22.16	22.45	11,589,769
07 Sep 21	22.44000 +0.00	22.66	22.15	22.53	11,781,684
06 Sep 21	22.44000 +0.04	22.98	22.33	22.38	13,950,783
03 Sep 21	22.40000 +0.30	22.60	21.68	22.10	9,484,219
02 Sep 21	22.10000 -0.14	22.45	21.91	22.25	10,885,807
01 Sep 21	22.24000 +0.62	22.54	21.16	21.50	14,004,988
31 Aug 21	21.62000 +0.20	21.67	20.82	21.40	13,367,674
30 Aug 21	21.42000 -0.48	22.20	21.10	22.20	19,477,460
27 Aug 21	21.90000 -0.46	22.78	21.67	22.71	15,196,763
26 Aug 21	22.36000 -0.73	23.09	22.18	23.03	16,426,595
25 Aug 21	23.09000 -0.09	23.29	22.88	23.18	5,603,003
24 Aug 21	23.18000 +0.30	23.36	22.70	22.84	8,211,637
23 Aug 21	22.88000 -0.52	23.40	22.70	23.40	13,730,255
20 Aug 21	23.40000 -1.18	24.31	22.93	24.30	17,772,716
19 Aug 21	24.58000 +0.85	25.62	24.38	24.41	20,794,500
18 Aug 21	23.73000 +0.26	23.80	23.10	23.40	9,019,649
17 Aug 21	23.47000 -0.05	23.97	23.17	23.40	9,174,623
16 Aug 21	23.52000 +0.00	23.86	23.20	23.60	6,555,754
13 Aug 21	23.52000 +0.57	24.00	23.02	23.02	9,307,439
12 Aug 21	22.95000 -0.84	23.89	22.90	23.68	13,137,688
11 Aug 21	23.79000 -0.37	24.59	23.66	23.77	13,758,456
10 Aug 21	24.16000 +0.76	24.26	22.82	23.66	17,445,964
09 Aug 21	23.40000 +0.34	23.67	22.62	22.95	12,329,463
06 Aug 21	23.06000 -0.47	23.36	22.50	23.36	13,986,472
05 Aug 21	23.53000 -0.55	24.43	23.45	24.00	12,036,338
04 Aug 21	24.08000 -0.64	24.67	23.90	24.67	12,423,258
03 Aug 21	24.72000 +1.19	25.10	23.30	23.32	18,809,980
02 Aug 21	23.53000 -0.14	23.65	22.50	23.47	15,968,435
30 Jul 21	23.67000 +1.02	24.10	22.10	22.65	18,059,080
29 Jul 21	22.65000 +0.02	23.30	22.40	23.00	18,299,716
28 Jul 21	22.63000 -0.26	23.00	21.82	22.81	17,071,586
27 Jul 21	22.89000 -1.11	24.15	22.60	23.98	17,339,792
26 Jul 21	24.00000 -1.83	25.50	23.81	25.50	20,952,568
23 Jul 21	25.83000 -0.23	26.09	25.27	26.06	10,957,904
22 Jul 21	26.06000 -0.21	26.48	25.90	26.31	13,774,851
21 Jul 21	26.27000 -0.28	26.70	26.03	26.58	12,396,857
20 Jul 21	26.55000 -0.35	27.39	26.32	27.27	11,210,032
19 Jul 21	26.90000 -1.01	27.88	26.67	27.75	16,839,040
16 Jul 21	27.91000 -0.72	28.90	27.81	28.59	18,123,564
15 Jul 21	28.63000 +0.43	29.13	27.90	28.19	27,418,868
14 Jul 21	28.20000 +2.04	28.61	25.37	25.49	48,455,808
13 Jul 21	26.16000 +2.38	26.16	25.10	25.10	26,639,968
12 Jul 21	23.78000 -0.57	24.55	23.58	24.49	23,338,576
09 Jul 21	24.35000 -0.31	24.86	24.06	24.75	9,412,816
08 Jul 21	24.66000 -1.00	25.77	24.65	25.77	11,995,919
07 Jul 21	25.66000 +0.13	25.99	25.25	25.50	8,355,386
06 Jul 21	25.53000 -0.20	26.08	24.67	26.00	13,274,442
05 Jul 21	25.73000 -0.54	26.69	25.34	26.28	12,699,490
02 Jul 21	26.27000 -1.59	27.85	26.21	27.83	14,128,909
01 Jul 21	27.86000 -0.41	28.50	27.80	28.07	8,040,083
30 Jun 21	28.27000 +0.57	28.38	27.51	27.70	10,772,328
29 Jun 21	27.70000 -0.32	28.26	27.66	28.10	6,676,303
28 Jun 21	28.02000 +0.31	28.16	27.40	27.70	8,543,098
25 Jun 21	27.71000 +0.10	27.85	27.35	27.60	5,442,654
24 Jun 21	27.61000 +0.00	28.16	27.50	27.53	6,824,296
23 Jun 21	27.61000 -0.44	28.23	27.50	28.05	8,557,616
22 Jun 21	28.05000 +0.01	28.50	27.65	27.92	8,915,255
21 Jun 21	28.04000 +0.77	28.22	26.94	27.25	14,917,289
18 Jun 21	27.27000 +0.01	27.50	26.86	27.21	10,223,182
17 Jun 21	27.26000 +1.09	27.56	26.13	26.15	16,638,818
16 Jun 21	26.17000 -0.25	27.09	26.11	26.41	12,958,549
15 Jun 21	26.42000 -0.24	26.80	25.83	26.75	16,368,412
11 Jun 21	26.66000 -0.43	27.40	26.59	27.10	21,656,584
10 Jun 21	27.09000 +0.15	27.20	26.66	26.96	12,769,680
09 Jun 21	26.94000 -0.04	27.51	26.52	26.98	15,300,119
08 Jun 21	26.98000 +0.21	27.82	26.79	26.79	20,279,564
07 Jun 21	26.77000 -0.29	27.19	26.50	27.05	16,136,909
04 Jun 21	27.06000 +0.04	27.35	26.80	27.12	13,827,170
03 Jun 21	27.02000 -0.43	27.51	26.95	27.40	14,331,052
02 Jun 21	27.45000 -1.08	28.68	27.34	28.52	18,342,936
01 Jun 21	28.53000 +0.26	28.65	27.78	28.65	19,687,496
31 May 21	28.27000 +0.41	28.58	27.70	27.90	18,710,176
28 May 21	27.86000 -1.04	28.80	27.68	28.80	22,277,172
27 May 21	28.90000 -0.16	29.06	28.51	29.01	10,507,935
26 May 21	29.06000 -0.69	29.74	29.00	29.50	11,107,886
25 May 21	29.75000 +1.14	29.94	28.94	29.02	16,266,168
24 May 21	28.61000 +0.16	29.10	28.20	28.45	7,668,700
21 May 21	28.45000 -0.64	29.24	28.21	29.09	9,923,590
20 May 21	29.09000 -0.19	29.55	28.14	29.40	16,009,595
19 May 21	29.28000 -0.30	29.90	29.02	29.90	9,990,108
18 May 21	29.58000 -0.57	30.46	28.70	30.15	16,577,083
17 May 21	30.15000 +0.17	31.27	29.90	29.97	21,619,876
14 May 21	29.98000 +0.01	30.80	29.47	29.97	12,396,552
13 May 21	29.97000 +0.16	30.24	29.08	29.68	8,120,428
12 May 21	29.81000 -0.01	30.08	28.95	29.70	9,807,222
11 May 21	29.82000 -0.34	30.44	29.45	30.29	7,736,410
10 May 21	30.16000 -0.19	31.13	29.75	30.75	7,878,880
07 May 21	30.35000 -1.90	32.44	30.18	32.41	10,743,758
06 May 21	32.25000 -0.67	33.22	31.66	33.11	11,182,683
30 Apr 21	32.92000 +0.05	33.67	32.29	32.60	8,698,882
29 Apr 21	32.87000 +0.40	33.32	32.22	32.22	12,500,172
28 Apr 21	32.47000 -0.48	33.88	31.97	33.44	17,419,488
27 Apr 21	32.95000 +1.62	33.08	31.00	31.11	14,398,055
26 Apr 21	31.33000 -0.06	33.74	31.18	31.99	18,785,840
23 Apr 21	31.39000 -0.37	32.05	31.05	32.05	6,948,139
22 Apr 21	31.76000 +0.26	32.46	31.08	31.50	9,353,800
21 Apr 21	31.50000 +0.05	31.95	31.26	31.33	7,140,213
20 Apr 21	31.45000 -0.95	32.50	30.79	32.38	13,159,833
19 Apr 21	32.40000 -0.39	32.79	32.00	32.09	8,856,817
16 Apr 21	32.79000 -1.28	34.02	31.80	33.76	11,432,937
15 Apr 21	34.07000 +0.11	34.20	33.34	33.98	9,440,649
14 Apr 21	33.96000 +1.50	34.50	32.10	32.48	17,518,624
13 Apr 21	32.46000 +0.35	32.74	31.58	32.44	8,182,922
12 Apr 21	32.11000 +0.11	32.47	31.50	31.90	9,853,273
09 Apr 21	32.00000 +0.08	32.44	31.58	31.88	5,656,735
08 Apr 21	31.92000 +0.04	32.07	31.38	31.79	7,708,722
07 Apr 21	31.88000 -0.38	33.00	30.85	32.26	11,980,868
06 Apr 21	32.26000 +0.80	33.22	31.63	31.63	11,560,732
02 Apr 21	31.46000 -0.04	32.00	30.87	31.50	5,926,170
01 Apr 21	31.50000 +0.72	32.01	30.08	30.56	12,552,318
31 Mar 21	30.78000 -0.05	30.82	30.09	30.65	6,967,929
30 Mar 21	30.83000 +0.33	31.48	30.22	30.72	9,613,668
29 Mar 21	30.50000 -0.37	31.43	30.45	30.85	9,516,622
26 Mar 21	30.87000 -0.11	31.55	30.19	31.11	13,075,174
25 Mar 21	30.98000 -0.57	31.81	30.90	31.39	11,004,660
24 Mar 21	31.55000 -0.35	32.08	31.20	31.66	13,777,760
23 Mar 21	31.90000 +0.24	32.39	31.62	31.89	13,728,301
22 Mar 21	31.66000 +1.22	32.09	29.58	29.70	28,660,528
19 Mar 21	30.44000 +2.76	30.45	28.39	28.49	35,206,736
18 Mar 21	27.68000 +1.30	27.87	26.25	26.40	13,910,972
17 Mar 21	26.38000 -0.05	26.60	26.08	26.26	6,295,085
16 Mar 21	26.43000 +0.48	26.68	25.76	25.81	8,370,321
15 Mar 21	25.95000 -0.90	26.70	25.50	26.51	11,807,406
12 Mar 21	26.85000 +0.50	26.87	26.02	26.35	11,380,344
11 Mar 21	26.35000 +0.25	26.35	25.61	26.10	13,082,412
10 Mar 21	26.10000 +0.36	26.48	25.52	26.20	11,446,187
09 Mar 21	25.74000 -0.31	26.28	25.33	26.10	12,576,931
08 Mar 21	26.05000 -1.20	27.75	26.00	27.36	11,473,244
05 Mar 21	27.25000 -0.42	27.88	26.80	27.65	7,453,950
04 Mar 21	27.67000 -0.92	28.59	27.29	28.43	11,648,847
03 Mar 21	28.59000 -0.38	29.08	28.55	28.97	6,783,465
02 Mar 21	28.97000 -0.33	29.65	28.83	29.30	9,038,422
01 Mar 21	29.30000 -0.43	29.68	28.50	29.48	11,213,944
26 Feb 21	29.73000 +0.54	30.32	28.43	28.68	10,485,421
25 Feb 21	29.19000 +0.13	29.99	28.68	29.06	10,964,206
24 Feb 21	29.06000 -1.14	30.45	28.67	30.25	12,287,695
23 Feb 21	30.20000 +1.90	30.58	27.82	28.00	22,181,664
22 Feb 21	28.30000 -0.75	29.45	28.18	28.67	13,352,506
19 Feb 21	29.05000 -1.21	30.34	28.01	30.34	20,867,432
18 Feb 21	30.26000 +0.25	30.84	29.52	30.50	26,156,982
10 Feb 21	30.01000 +2.73	30.01	27.20	27.47	24,058,360
09 Feb 21	27.28000 +0.50	27.55	26.40	27.03	11,863,406
08 Feb 21	26.78000 +0.69	28.10	26.40	26.45	19,346,690
05 Feb 21	26.09000 -0.41	26.83	26.00	26.30	15,324,059
04 Feb 21	26.50000 -0.22	26.87	26.02	26.84	12,542,996
03 Feb 21	26.72000 -0.17	27.92	26.22	27.01	15,378,250
02 Feb 21	26.89000 -0.22	27.35	25.89	27.16	27,122,976
01 Feb 21	27.11000 -0.15	27.78	26.98	27.73	13,763,199
29 Jan 21	27.26000 -1.15	29.50	26.97	28.50	21,581,376
28 Jan 21	28.41000 -2.35	30.84	28.22	30.60	23,334,252
27 Jan 21	30.76000 -0.05	31.48	30.51	30.62	11,676,460
26 Jan 21	30.81000 -1.14	31.70	30.59	31.69	13,282,568
25 Jan 21	31.95000 +0.85	32.16	31.10	31.31	25,543,576
22 Jan 21	31.10000 -0.05	32.20	30.67	31.74	31,745,492
21 Jan 21	31.15000 +0.93	32.86	29.98	30.00	37,478,676
20 Jan 21	30.22000 +2.03	30.55	28.01	28.78	26,829,992
19 Jan 21	28.19000 -0.20	28.85	28.06	28.36	16,879,748
18 Jan 21	28.39000 -1.50	29.98	28.21	29.98	22,947,836
15 Jan 21	29.89000 +1.69	30.48	28.79	28.79	25,006,960
14 Jan 21	28.20000 +0.40	28.96	27.61	27.78	19,037,748
13 Jan 21	27.80000 -1.69	29.81	27.69	29.49	31,342,298
12 Jan 21	29.49000 -0.16	29.74	28.57	29.60	25,120,980
11 Jan 21	29.65000 -1.50	31.55	29.60	31.55	17,306,416
08 Jan 21	31.15000 +0.95	31.25	30.11	30.15	16,500,717
07 Jan 21	30.20000 -1.30	32.14	29.53	31.78	21,342,536
06 Jan 21	31.50000 +0.20	31.75	30.90	31.30	15,237,833
05 Jan 21	31.30000 -0.54	32.18	30.42	31.70	25,555,220
04 Jan 21	31.84000 -2.04	33.80	31.50	33.51	25,221,768
31 Dec 20	33.88000 +0.28	34.07	33.01	33.30	13,272,907
30 Dec 20	33.60000 +1.52	33.70	31.72	32.08	12,446,568
29 Dec 20	32.08000 +0.21	32.38	31.62	31.92	6,636,902
28 Dec 20	31.87000 +0.17	32.38	31.60	31.91	8,410,548
25 Dec 20	31.70000 +0.70	32.61	31.00	31.00	12,729,727
24 Dec 20	31.00000 -0.79	31.71	30.86	31.71	11,227,422
23 Dec 20	31.79000 -0.15	32.50	30.40	32.08	23,790,866
22 Dec 20	31.94000 -1.85	33.93	31.31	33.85	24,343,022
21 Dec 20	33.79000 +0.03	34.19	32.78	33.82	10,452,572
18 Dec 20	33.76000 -1.05	35.55	33.76	35.37	7,098,360
17 Dec 20	34.81000 +1.81	35.59	33.45	33.45	17,415,628
16 Dec 20	33.00000 -0.38	33.80	32.77	33.18	7,053,448
15 Dec 20	33.38000 +1.53	33.73	31.91	31.95	15,130,151
14 Dec 20	31.85000 -0.09	31.98	30.99	31.95	11,333,240
11 Dec 20	31.94000 -1.36	33.45	31.47	33.20	10,417,989
10 Dec 20	33.30000 +0.49	33.36	32.40	32.66	5,261,404
09 Dec 20	32.81000 -0.79	34.00	32.64	34.00	8,306,767
08 Dec 20	33.60000 -0.30	34.30	33.60	33.80	4,562,872
07 Dec 20	33.90000 +0.09	34.25	33.43	33.68	6,244,540
04 Dec 20	33.81000 +0.09	33.97	32.50	33.08	8,761,995
03 Dec 20	33.72000 -0.14	34.45	33.20	33.78	6,750,115
02 Dec 20	33.86000 +0.18	34.05	32.76	33.71	7,905,526
01 Dec 20	33.68000 +0.38	34.11	32.45	32.60	8,808,705
30 Nov 20	33.30000 +0.52	33.30	31.78	32.63	17,577,184
27 Nov 20	32.78000 +0.23	32.85	32.00	32.85	4,872,017
26 Nov 20	32.55000 +0.11	32.58	31.68	32.48	9,796,338
25 Nov 20	32.44000 -2.48	34.92	32.08	34.92	17,719,648
24 Nov 20	34.92000 -0.83	36.00	34.22	36.00	8,284,880
23 Nov 20	35.75000 -0.29	36.35	34.93	36.18	8,211,828
20 Nov 20	36.04000 +0.86	36.20	35.00	35.00	5,916,340
19 Nov 20	35.18000 +0.25	35.20	34.35	34.73	4,430,242
18 Nov 20	34.93000 +0.41	35.46	34.16	34.16	6,710,199
17 Nov 20	34.52000 -1.05	35.55	34.14	35.45	8,368,083
16 Nov 20	35.57000 +0.41	35.85	34.71	35.10	4,636,091
13 Nov 20	35.16000 +0.33	35.25	34.55	34.91	5,272,607
12 Nov 20	34.83000 -0.42	35.68	34.80	35.13	5,586,627
11 Nov 20	35.25000 -0.57	36.29	35.10	35.59	7,702,951
10 Nov 20	35.82000 +0.40	36.66	35.37	35.70	9,093,278
09 Nov 20	35.42000 -0.40	36.58	35.32	35.66	10,600,258
06 Nov 20	35.82000 +0.12	35.97	34.78	35.69	9,586,225
05 Nov 20	35.70000 +0.17	36.08	35.03	35.53	8,874,198
04 Nov 20	35.53000 +1.33	35.92	33.50	34.00	17,061,764
03 Nov 20	34.20000 -0.50	35.04	33.70	34.88	12,208,077
02 Nov 20	34.70000 +1.82	35.41	33.09	33.09	20,005,120
30 Oct 20	32.88000 +0.18	33.80	32.39	32.80	9,795,268
29 Oct 20	32.70000 +0.40	32.95	32.00	32.28	11,750,894
28 Oct 20	32.30000 -1.08	33.29	32.06	32.99	9,587,045
27 Oct 20	33.38000 +0.50	33.44	32.20	32.89	10,304,108
26 Oct 20	32.88000 +1.82	32.96	30.01	31.12	15,212,909
23 Oct 20	31.06000 -0.35	32.56	30.73	31.28	7,790,852
22 Oct 20	31.41000 -0.26	32.33	31.11	32.00	7,385,318
21 Oct 20	31.67000 -0.21	32.25	31.25	31.97	5,637,894
20 Oct 20	31.88000 +1.06	32.06	30.71	30.83	11,180,569
19 Oct 20	30.82000 -1.87	33.10	30.66	32.96	16,094,626
16 Oct 20	32.69000 -0.12	33.44	32.50	32.97	7,281,880
15 Oct 20	32.81000 -0.65	33.62	32.63	33.41	8,635,140
14 Oct 20	33.46000 -0.16	34.77	33.18	33.58	12,557,049
13 Oct 20	33.62000 +0.21	34.10	33.18	33.41	11,074,291
12 Oct 20	33.41000 +0.91	33.50	32.35	32.76	10,035,265
09 Oct 20	32.50000 +0.28	33.52	32.15	33.00	10,170,198
30 Sep 20	32.22000 +0.98	33.22	31.09	31.39	9,302,103
29 Sep 20	31.24000 +0.03	31.88	30.85	31.40	4,900,854
28 Sep 20	31.21000 -0.65	32.29	31.02	31.89	4,146,850
25 Sep 20	31.86000 -0.52	32.71	31.78	32.32	4,720,375
24 Sep 20	32.38000 -0.46	33.20	32.26	33.10	5,527,151
23 Sep 20	32.84000 +1.04	33.57	31.59	32.16	11,786,104
22 Sep 20	31.80000 -0.68	33.23	31.63	32.10	7,677,399
21 Sep 20	32.48000 +0.02	32.93	32.16	32.41	5,961,327
18 Sep 20	32.46000 +0.93	32.60	31.15	31.52	10,695,446
17 Sep 20	31.53000 -0.82	32.59	31.15	32.48	7,891,753
16 Sep 20	32.35000 -0.20	34.29	32.10	32.43	11,277,427
15 Sep 20	32.55000 +0.75	32.63	31.52	31.80	8,773,961
14 Sep 20	31.80000 -0.51	32.35	31.18	32.31	14,233,036
11 Sep 20	32.31000 +0.31	32.99	30.00	30.00	15,587,295
09 Sep 20	32.00000 -1.96	33.76	31.50	33.57	17,148,230
08 Sep 20	33.96000 -0.38	34.92	33.19	34.77	12,551,698
07 Sep 20	34.34000 -1.56	35.87	34.14	35.87	14,101,018
04 Sep 20	35.90000 -0.18	36.11	35.11	35.42	7,913,318
03 Sep 20	36.08000 -0.77	37.19	35.88	36.81	8,547,178
02 Sep 20	36.85000 -0.42	37.79	36.58	37.64	7,279,956
01 Sep 20	37.27000 -0.14	38.02	36.70	37.20	9,652,776
31 Aug 20	37.41000 +0.38	38.61	37.00	37.04	16,149,897
28 Aug 20	37.03000 +2.08	37.55	34.66	35.00	20,212,084
27 Aug 20	34.95000 -1.00	36.25	34.00	35.75	18,035,688
26 Aug 20	35.95000 -1.73	37.45	35.61	37.45	18,991,764
25 Aug 20	37.68000 -0.30	38.17	36.58	37.58	15,698,469
24 Aug 20	37.98000 -0.02	38.20	35.80	38.20	19,824,800
21 Aug 20	38.00000 +0.98	38.15	36.88	36.88	13,577,539
20 Aug 20	37.02000 +0.44	38.38	36.30	36.83	17,024,398
19 Aug 20	36.58000 -0.95	37.70	36.08	37.70	13,945,335
18 Aug 20	37.53000 +1.63	37.99	35.79	35.84	21,258,654
17 Aug 20	35.90000 -0.61	36.86	35.40	36.71	14,233,558
14 Aug 20	36.51000 +0.61	37.12	35.68	35.89	13,268,850
13 Aug 20	35.90000 -1.10	37.08	35.30	37.00	14,958,192
12 Aug 20	37.00000 -0.90	38.36	34.80	37.74	26,280,200
11 Aug 20	37.90000 +0.92	39.54	36.56	36.56	22,442,244
10 Aug 20	36.98000 +1.37	37.80	35.62	36.40	22,190,464
07 Aug 20	35.61000 -1.24	37.43	34.18	36.43	18,301,768
06 Aug 20	36.85000 +0.26	37.95	35.51	36.78	23,986,864
05 Aug 20	36.59000 +2.45	37.49	33.01	33.52	26,163,180
04 Aug 20	34.14000 +0.34	35.26	33.57	33.95	17,969,632
03 Aug 20	33.80000 +0.88	34.14	32.30	33.21	18,604,186
31 Jul 20	32.92000 +0.12	33.47	32.25	32.86	14,369,054
30 Jul 20	32.80000 -0.85	34.30	32.75	34.30	16,824,224
29 Jul 20	33.65000 +1.55	33.80	31.65	31.76	15,989,628
28 Jul 20	32.10000 +0.00	32.71	30.77	32.29	15,819,079
27 Jul 20	32.10000 +0.49	32.86	31.30	31.65	19,056,270
24 Jul 20	31.61000 -3.50	35.18	31.60	35.02	36,742,756
23 Jul 20	35.11000 +0.31	35.69	34.10	34.37	21,425,112
22 Jul 20	34.80000 +1.90	35.34	32.10	32.10	26,196,448
21 Jul 20	32.90000 +2.95	32.95	30.35	30.35	27,443,376
20 Jul 20	29.95000 -0.25	30.43	28.87	30.32	16,643,736
17 Jul 20	30.20000 +1.06	30.40	28.80	28.80	18,194,986
16 Jul 20	29.14000 -1.81	30.92	28.80	30.91	16,067,641
15 Jul 20	30.95000 +1.29	31.79	29.31	30.00	21,996,856
14 Jul 20	29.66000 -0.76	30.86	29.03	30.68	16,765,388
13 Jul 20	30.42000 +1.40	30.60	28.85	29.00	18,433,680
10 Jul 20	29.02000 -0.50	30.66	28.87	29.46	18,872,784
09 Jul 20	29.52000 +0.57	29.98	28.64	28.75	19,344,356
08 Jul 20	28.95000 +1.72	29.95	27.02	27.18	27,305,816
07 Jul 20	27.23000 +1.24	27.72	25.65	26.07	27,461,328
06 Jul 20	25.99000 +0.35	26.22	25.28	25.69	26,231,632
03 Jul 20	25.64000 -0.32	26.26	25.05	26.20	19,218,646
02 Jul 20	25.96000 -0.35	26.83	25.78	26.31	23,549,246
01 Jul 20	26.31000 -0.91	27.20	26.18	27.05	20,441,464
30 Jun 20	27.22000 +2.28	27.40	24.82	24.88	31,416,402
29 Jun 20	24.94000 +0.19	25.25	24.48	24.68	10,680,261
24 Jun 20	24.75000 -0.47	25.65	24.50	25.13	11,324,563
23 Jun 20	25.22000 +0.47	25.27	24.62	24.90	12,399,578
22 Jun 20	24.75000 -0.69	25.37	24.62	25.30	18,023,572
19 Jun 20	25.44000 +0.28	25.85	25.08	25.08	14,301,492
18 Jun 20	25.16000 -0.62	25.87	24.66	25.84	17,899,248
17 Jun 20	25.78000 +0.62	26.15	25.10	25.36	27,850,880
16 Jun 20	25.16000 +1.08	25.24	23.95	24.30	21,127,224
15 Jun 20	24.08000 -0.82	25.78	24.00	25.68	23,679,304
12 Jun 20	24.90000 +0.33	25.55	24.08	24.20	24,901,968
11 Jun 20	24.57000 -1.33	26.28	24.52	26.16	34,649,144
10 Jun 20	25.90000 +0.79	26.38	25.38	26.01	41,619,992
09 Jun 20	25.11000 +2.28	25.11	23.08	23.09	26,441,792
08 Jun 20	22.83000 -0.01	23.06	22.39	22.95	13,218,769
05 Jun 20	22.84000 +0.54	23.18	22.10	22.47	18,070,510
04 Jun 20	22.30000 -0.34	22.88	22.09	22.50	15,132,259
03 Jun 20	22.64000 -0.10	23.01	22.21	22.84	25,705,660
02 Jun 20	22.74000 -0.96	23.75	22.50	23.68	23,273,420
01 Jun 20	23.70000 +0.00	24.20	23.36	23.80	15,660,614
29 May 20	23.70000 +0.20	24.27	23.06	23.17	15,263,570
28 May 20	23.50000 +0.16	23.54	22.80	23.28	12,100,657
27 May 20	23.34000 -1.14	24.49	22.90	24.48	25,809,388
26 May 20	24.48000 +0.49	24.97	23.88	24.00	33,695,256
25 May 20	23.99000 +1.79	23.99	22.23	22.31	31,866,888
22 May 20	22.20000 -1.15	23.95	22.07	23.78	27,083,116
21 May 20	23.35000 +0.75	24.09	22.53	22.55	30,997,656
20 May 20	22.60000 +0.37	22.86	21.95	22.23	16,317,155
19 May 20	22.23000 -0.17	22.75	21.80	22.60	20,276,298
18 May 20	22.40000 +0.12	23.69	21.84	22.28	31,048,724
15 May 20	22.28000 -0.28	22.87	21.80	22.40	29,980,172
14 May 20	22.56000 -0.56	23.06	22.48	22.90	12,884,342
13 May 20	23.12000 +0.16	23.57	22.60	22.86	17,237,104
12 May 20	22.96000 -0.07	23.60	22.51	23.35	18,861,812
11 May 20	23.03000 +0.01	23.85	22.70	22.85	22,808,828
08 May 20	23.02000 -0.33	23.65	22.70	23.36	30,274,588
07 May 20	23.35000 +1.55	23.36	21.55	21.60	33,542,756
06 May 20	21.80000 +1.10	22.33	20.30	20.75	28,784,700
30 Apr 20	20.70000 -0.07	21.38	20.55	21.05	39,225,060
29 Apr 20	20.77000 -1.66	23.10	20.70	22.10	44,823,160
28 Apr 20	22.43000 +1.25	22.64	20.61	21.20	42,648,312
27 Apr 20	21.18000 +0.39	21.18	20.29	20.52	19,406,164
24 Apr 20	20.79000 +0.30	21.37	19.89	20.46	25,628,236
23 Apr 20	20.49000 -0.79	21.59	20.49	20.96	25,329,660
22 Apr 20	21.28000 +1.14	21.48	19.78	20.20	39,304,808
21 Apr 20	20.14000 -0.18	20.60	19.90	20.15	26,678,736
20 Apr 20	20.32000 +0.23	20.58	19.97	20.07	27,138,280
17 Apr 20	20.09000 -0.25	20.77	19.61	20.20	47,305,492
16 Apr 20	20.34000 -0.82	21.47	20.16	20.90	49,380,888
15 Apr 20	21.16000 -0.22	21.71	20.71	20.71	47,212,352
14 Apr 20	21.38000 +1.02	21.64	19.86	20.40	65,332,920
13 Apr 20	20.36000 +1.25	20.83	19.07	19.07	69,169,808
10 Apr 20	19.11000 -0.49	19.74	18.71	19.50	70,101,112
09 Apr 20	19.60000 +1.78	19.60	18.62	19.00	76,315,936
08 Apr 20	17.82000 +1.36	18.03	16.68	17.00	103,961,760
07 Apr 20	16.46000 +1.50	16.46	16.06	16.46	52,702,716
03 Apr 20	14.96000 +1.36	14.96	14.96	14.96	3,009,083
20 Mar 20	13.60000 +0.22	13.66	13.38	13.64	8,702,107
19 Mar 20	13.38000 +0.09	13.50	12.96	13.31	16,389,243
18 Mar 20	13.29000 +0.23	13.98	13.16	13.29	22,565,296
17 Mar 20	13.06000 -0.47	13.80	12.90	13.57	16,326,120
16 Mar 20	13.53000 -0.29	14.16	13.50	13.83	14,649,632
13 Mar 20	13.82000 -0.10	14.25	13.15	13.41	16,220,300
12 Mar 20	13.92000 -0.20	14.14	13.80	13.86	12,393,079
11 Mar 20	14.12000 -0.45	14.60	14.09	14.60	21,875,598
10 Mar 20	14.57000 +0.67	14.73	13.57	13.69	29,261,082
09 Mar 20	13.90000 -0.63	14.38	13.89	14.31	15,955,263
06 Mar 20	14.53000 +0.00	14.93	14.47	14.58	14,476,081
05 Mar 20	14.53000 +0.11	14.65	14.38	14.48	15,805,613
04 Mar 20	14.42000 -0.19	14.58	14.30	14.58	13,191,207
03 Mar 20	14.61000 +0.33	14.77	14.26	14.37	26,632,480
02 Mar 20	14.28000 +0.50	14.28	13.80	13.84	15,771,442
28 Feb 20	13.78000 -0.47	14.27	13.71	14.00	17,042,432
27 Feb 20	14.25000 +0.13	14.56	14.12	14.15	16,579,635
26 Feb 20	14.12000 -0.42	14.49	14.10	14.49	21,040,414
25 Feb 20	14.54000 -0.05	14.73	14.20	14.25	21,346,238
24 Feb 20	14.59000 +0.02	14.83	14.47	14.57	19,420,336
21 Feb 20	14.57000 +0.09	14.68	14.31	14.45	21,225,842
20 Feb 20	14.48000 +0.11	14.74	14.41	14.46	18,207,596
19 Feb 20	14.37000 -0.28	14.73	14.31	14.71	19,972,632
18 Feb 20	14.65000 -0.36	14.98	14.53	14.96	28,944,488
17 Feb 20	15.01000 +0.07	15.18	14.52	14.85	26,788,462
14 Feb 20	14.94000 -0.45	15.90	14.81	15.55	25,424,220
13 Feb 20	15.39000 +0.00	15.70	15.15	15.40	25,677,956
12 Feb 20	15.39000 -0.51	15.75	15.13	15.40	30,641,948
11 Feb 20	15.90000 +0.69	15.90	14.30	15.00	52,780,604
10 Feb 20	15.21000 -0.68	15.44	14.79	15.42	60,784,080
07 Feb 20	15.89000 -1.68	18.39	15.87	17.00	114,247,520
06 Feb 20	17.57000 +1.60	17.57	15.85	15.97	85,645,504
05 Feb 20	15.97000 +1.45	15.97	15.57	15.97	61,414,776
04 Feb 20	14.52000 +0.76	14.61	13.85	14.30	17,037,224
03 Feb 20	13.76000 -0.91	14.65	13.20	13.20	29,286,288
23 Jan 20	14.67000 -0.51	15.33	14.58	14.84	17,195,312
22 Jan 20	15.18000 -0.37	15.90	14.82	15.26	12,391,154
21 Jan 20	15.55000 +0.08	15.93	15.16	15.66	12,162,181
20 Jan 20	15.47000 +0.38	15.66	15.13	15.14	10,258,106
17 Jan 20	15.09000 -0.09	15.39	14.88	15.23	11,219,979
16 Jan 20	15.18000 +0.47	15.53	14.67	14.71	15,657,816
15 Jan 20	14.71000 -0.10	15.36	14.69	14.80	12,865,875
14 Jan 20	14.81000 -0.14	15.16	14.73	14.95	9,911,082
13 Jan 20	14.95000 +0.08	14.97	14.20	14.57	16,371,859
10 Jan 20	14.87000 -0.02	15.00	14.76	14.96	6,632,142
09 Jan 20	14.89000 +0.18	14.97	14.61	14.77	9,694,553
08 Jan 20	14.71000 -0.09	14.85	14.55	14.72	9,355,637
07 Jan 20	14.80000 +0.13	14.95	14.52	14.67	14,058,546
06 Jan 20	14.67000 +0.51	14.93	13.80	14.13	23,019,532
03 Jan 20	14.16000 +0.57	14.30	13.60	13.65	25,459,572
02 Jan 20	13.59000 +0.08	13.74	13.40	13.42	16,872,150
31 Dec 19	13.51000 +0.61	13.66	13.07	13.09	17,490,976
30 Dec 19	12.90000 +0.27	12.98	12.49	12.60	8,038,091
27 Dec 19	12.63000 +0.00	12.88	12.52	12.57	7,268,855
26 Dec 19	12.63000 +0.08	12.68	12.42	12.55	5,892,740
25 Dec 19	12.55000 -0.25	12.80	12.53	12.80	8,025,273
24 Dec 19	12.80000 -0.05	12.91	12.64	12.81	6,003,400
23 Dec 19	12.85000 -0.33	13.25	12.82	13.16	7,089,339
20 Dec 19	13.18000 +0.06	13.47	13.06	13.12	11,782,008
19 Dec 19	13.12000 +0.32	13.12	12.73	12.73	8,319,221
18 Dec 19	12.80000 -0.11	12.97	12.79	12.86	7,946,191
17 Dec 19	12.91000 +0.20	13.02	12.59	12.69	13,650,161
16 Dec 19	12.71000 +0.17	12.72	12.11	12.59	13,351,471
13 Dec 19	12.54000 +0.12	12.67	12.37	12.42	12,370,036
12 Dec 19	12.42000 +0.03	12.54	12.35	12.39	7,075,680
11 Dec 19	12.39000 -0.19	12.63	12.29	12.63	6,914,770
10 Dec 19	12.58000 +0.00	12.65	12.48	12.49	5,301,303
09 Dec 19	12.58000 -0.26	12.88	12.48	12.85	11,250,074
06 Dec 19	12.84000 -0.11	13.03	12.74	12.95	6,218,735
05 Dec 19	12.95000 +0.19	13.10	12.70	12.73	7,837,450
04 Dec 19	12.76000 +0.11	12.82	12.51	12.56	8,214,225
03 Dec 19	12.65000 -0.08	12.70	12.35	12.65	10,417,100
02 Dec 19	12.73000 -0.11	12.93	12.65	12.86	8,183,021
29 Nov 19	12.84000 -0.15	13.13	12.60	12.99	11,704,889
28 Nov 19	12.99000 -0.07	13.14	12.91	13.00	5,535,200
27 Nov 19	13.06000 +0.20	13.21	12.85	12.95	10,076,629
26 Nov 19	12.86000 -0.14	13.17	12.73	13.00	8,697,719
25 Nov 19	13.00000 -0.07	13.17	12.70	13.00	10,520,131
22 Nov 19	13.07000 -0.74	13.77	12.68	13.70	26,904,528
21 Nov 19	13.81000 -0.26	13.95	13.56	13.95	11,799,190
20 Nov 19	14.07000 +0.32	14.13	13.66	13.70	14,623,305
19 Nov 19	13.75000 +0.05	13.75	13.55	13.72	9,022,750
18 Nov 19	13.70000 -0.06	13.98	13.56	13.94	10,919,110
15 Nov 19	13.76000 +0.18	13.79	13.40	13.52	12,440,240
14 Nov 19	13.58000 +0.17	13.69	13.30	13.38	9,537,652
13 Nov 19	13.41000 +0.05	13.73	13.15	13.15	13,628,833
12 Nov 19	13.36000 +0.13	13.64	13.13	13.24	10,634,956
11 Nov 19	13.23000 -0.25	13.53	13.19	13.42	14,366,549
08 Nov 19	13.48000 -0.10	13.83	13.44	13.69	12,707,360
07 Nov 19	13.58000 +0.06	13.84	13.42	13.47	11,862,114
06 Nov 19	13.52000 +0.02	13.69	13.40	13.60	19,757,520
05 Nov 19	13.50000 +0.70	13.77	12.70	12.81	29,771,578
04 Nov 19	12.80000 +0.13	12.99	12.61	12.73	11,145,569
01 Nov 19	12.67000 +0.13	12.73	12.48	12.53	14,190,028
31 Oct 19	12.54000 +0.78	12.86	12.05	12.05	24,553,550
30 Oct 19	11.76000 -0.19	11.99	11.53	11.89	7,921,806
29 Oct 19	11.95000 +0.13	12.06	11.76	11.84	8,001,775
28 Oct 19	11.82000 -0.10	12.16	11.72	11.83	9,558,868
25 Oct 19	11.92000 -0.06	12.05	11.78	11.98	10,763,538
24 Oct 19	11.98000 -0.20	12.24	11.82	12.11	10,974,051
23 Oct 19	12.18000 -0.26	12.60	12.12	12.40	6,246,298
22 Oct 19	12.44000 +0.30	12.52	12.12	12.12	8,725,100
21 Oct 19	12.14000 -0.29	12.53	11.93	12.34	14,536,838
18 Oct 19	12.43000 -0.23	12.79	12.38	12.61	8,398,995
17 Oct 19	12.66000 -0.23	13.12	12.60	12.86	8,630,851
16 Oct 19	12.89000 +0.24	13.00	12.58	12.65	11,187,721
15 Oct 19	12.65000 -0.07	12.79	12.52	12.72	5,349,672
14 Oct 19	12.72000 -0.01	12.92	12.62	12.74	11,306,300
11 Oct 19	12.73000 +0.52	12.83	12.21	12.21	16,811,096
10 Oct 19	12.21000 -0.13	12.45	12.12	12.38	9,298,572
09 Oct 19	12.34000 +0.12	12.35	11.98	12.16	8,441,526
08 Oct 19	12.22000 -0.10	12.61	12.19	12.32	8,800,641
30 Sep 19	12.32000 -0.10	12.77	12.28	12.34	9,713,576
27 Sep 19	12.42000 +0.25	12.50	12.09	12.15	12,889,765
26 Sep 19	12.17000 +0.17	12.28	11.92	11.99	11,524,634
25 Sep 19	12.00000 +0.07	12.17	11.59	11.87	11,239,139
24 Sep 19	11.93000 -0.22	12.25	11.88	12.14	12,198,270
23 Sep 19	12.15000 +0.13	12.21	11.78	11.98	8,360,307
20 Sep 19	12.02000 +0.10	12.07	11.90	11.97	8,103,097
19 Sep 19	11.92000 -0.17	12.12	11.80	12.06	6,367,908
18 Sep 19	12.09000 +0.06	12.24	11.90	12.04	8,095,281
17 Sep 19	12.03000 -0.39	12.40	11.90	12.36	10,266,408
16 Sep 19	12.42000 +0.21	12.50	12.16	12.23	10,602,010
12 Sep 19	12.21000 -0.06	12.36	12.09	12.27	8,411,615
11 Sep 19	12.27000 -0.44	12.74	12.16	12.70	14,472,888
10 Sep 19	12.71000 +0.08	12.79	12.39	12.78	14,842,441
09 Sep 19	12.63000 +0.73	12.79	11.96	11.99	23,591,262
06 Sep 19	11.90000 +0.26	11.95	11.59	11.64	13,888,567
05 Sep 19	11.64000 +0.25	11.90	11.32	11.40	21,146,312
04 Sep 19	11.39000 +0.11	11.45	11.22	11.29	10,022,695
03 Sep 19	11.28000 -0.04	11.54	11.20	11.29	13,740,762
02 Sep 19	11.32000 -0.01	11.46	11.13	11.20	16,475,010
30 Aug 19	11.33000 +0.29	12.04	11.14	11.99	29,608,872
29 Aug 19	11.04000 -0.12	11.26	10.95	11.17	9,514,860
28 Aug 19	11.16000 -0.04	11.28	10.94	11.15	12,510,176
27 Aug 19	11.20000 +0.11	11.50	11.15	11.21	13,569,250
26 Aug 19	11.09000 -0.02	11.26	10.91	11.00	10,683,703
23 Aug 19	11.11000 +0.08	11.24	10.84	11.10	9,416,614
22 Aug 19	11.03000 +0.50	11.18	10.66	10.67	20,767,014
21 Aug 19	10.53000 -0.18	10.75	10.51	10.70	6,501,442
20 Aug 19	10.71000 +0.01	10.76	10.59	10.70	8,362,135
19 Aug 19	10.70000 +0.50	10.75	10.24	10.28	11,842,078
16 Aug 19	10.20000 -0.01	10.34	10.13	10.17	7,010,162
15 Aug 19	10.21000 +0.15	10.24	9.79	9.82	6,798,862
14 Aug 19	10.06000 +0.01	10.12	9.97	9.97	7,598,414
13 Aug 19	10.05000 +0.23	10.15	9.75	9.89	11,303,300
12 Aug 19	9.82000 +0.32	9.83	9.47	9.54	4,547,601
09 Aug 19	9.50000 -0.14	9.72	9.48	9.70	4,344,085
08 Aug 19	9.64000 +0.04	9.72	9.61	9.70	2,801,702
07 Aug 19	9.60000 +0.00	9.72	9.60	9.67	5,050,863
06 Aug 19	9.60000 -0.50	10.00	9.50	9.97	13,228,044
05 Aug 19	10.10000 -0.35	10.45	10.08	10.37	5,691,224
02 Aug 19	10.45000 -0.16	10.49	10.25	10.30	6,236,425
01 Aug 19	10.61000 -0.10	10.66	10.49	10.64	4,382,431
31 Jul 19	10.71000 +0.13	10.72	10.52	10.52	5,764,295
30 Jul 19	10.58000 +0.16	10.59	10.37	10.37	6,214,208
29 Jul 19	10.42000 +0.02	10.44	10.31	10.42	3,419,037
26 Jul 19	10.40000 +0.07	10.42	10.23	10.36	4,318,623
25 Jul 19	10.33000 -0.08	10.40	10.27	10.35	6,676,808
24 Jul 19	10.41000 +0.11	10.45	10.31	10.40	8,027,010
23 Jul 19	10.30000 -0.08	10.40	10.26	10.26	6,095,089
22 Jul 19	10.38000 -0.20	10.63	10.36	10.58	6,386,499
19 Jul 19	10.58000 -0.02	10.73	10.55	10.57	5,846,163
18 Jul 19	10.60000 -0.18	10.75	10.48	10.72	6,764,561
17 Jul 19	10.78000 -0.05	10.89	10.74	10.82	5,092,300
16 Jul 19	10.83000 -0.15	11.04	10.79	10.99	8,380,100
15 Jul 19	10.98000 +0.26	10.98	10.63	10.73	12,244,274
12 Jul 19	10.72000 +0.16	10.81	10.55	10.61	7,969,969
11 Jul 19	10.56000 +0.10	10.67	10.47	10.50	6,782,039
10 Jul 19	10.46000 +0.03	10.59	10.39	10.49	6,771,489
09 Jul 19	10.43000 +0.16	10.49	10.25	10.25	6,790,161
08 Jul 19	10.27000 -0.46	10.75	10.17	10.73	8,709,905
05 Jul 19	10.73000 +0.15	10.79	10.60	10.60	5,069,387
04 Jul 19	10.58000 +0.02	10.70	10.52	10.70	5,525,241
03 Jul 19	10.56000 -0.08	10.66	10.51	10.62	5,680,239
02 Jul 19	10.64000 -0.10	10.86	10.61	10.73	8,129,803
01 Jul 19	10.74000 +0.24	10.76	10.61	10.71	8,415,493
28 Jun 19	10.50000 -0.27	10.73	10.35	10.69	9,427,875
27 Jun 19	10.77000 +0.24	10.83	10.49	10.55	9,221,344
26 Jun 19	10.53000 +0.06	10.57	10.43	10.51	6,600,870
25 Jun 19	10.47000 -0.07	10.60	10.30	10.60	8,120,019
24 Jun 19	10.54000 +0.00	10.59	10.44	10.50	8,972,799
21 Jun 19	10.54000 +0.34	10.57	10.20	10.21	16,093,636
20 Jun 19	10.20000 +0.15	10.26	10.03	10.07	9,913,063
19 Jun 19	10.05000 +0.04	10.36	10.04	10.28	9,355,907
18 Jun 19	10.01000 +0.23	10.04	9.76	9.78	10,228,910
17 Jun 19	9.78000 +0.03	9.95	9.75	9.84	5,246,525
14 Jun 19	9.75000 -0.17	9.99	9.74	9.94	7,312,475
13 Jun 19	9.92000 -0.08	10.04	9.85	9.96	5,173,827
12 Jun 19	10.00000 -0.16	10.23	9.91	10.16	10,791,326
11 Jun 19	10.16000 +0.42	10.21	9.76	9.76	12,014,168
10 Jun 19	9.74000 +0.19	9.87	9.56	9.56	6,716,633
06 Jun 19	9.55000 -0.19	9.70	9.48	9.69	8,048,609
05 Jun 19	9.74000 -0.15	10.04	9.64	9.99	8,631,135
04 Jun 19	9.89000 -0.07	10.07	9.89	9.98	5,283,990
03 Jun 19	9.96000 -0.12	10.21	9.92	10.11	8,621,002
31 May 19	10.08000 -0.16	10.30	10.01	10.29	6,183,455
30 May 19	10.24000 -0.05	10.35	10.10	10.29	6,954,727
29 May 19	10.29000 +0.17	10.41	9.95	10.08	12,533,638
28 May 19	10.12000 +0.05	10.14	10.00	10.05	12,058,237
27 May 19	10.07000 +0.15	10.11	9.82	9.89	9,681,445
24 May 19	9.92000 +0.07	10.00	9.76	9.85	8,734,834
23 May 19	9.85000 -0.22	10.05	9.82	9.98	9,040,150
22 May 19	10.07000 -0.03	10.16	9.95	10.11	7,971,934
21 May 19	10.10000 +0.16	10.24	9.90	9.98	12,619,161
20 May 19	9.94000 -0.41	10.28	9.73	10.28	17,658,716
17 May 19	10.35000 -0.48	10.84	10.30	10.82	13,538,172
16 May 19	10.83000 +0.29	10.86	10.55	10.57	16,343,539
15 May 19	10.54000 -0.15	10.84	10.30	10.80	24,868,490
14 May 19	10.69000 -0.39	11.10	10.68	10.96	16,203,610
13 May 19	11.08000 -0.18	11.29	10.96	11.02	11,372,360
10 May 19	11.26000 +0.20	11.35	10.83	11.17	20,312,608
09 May 19	11.06000 -0.62	11.63	10.98	11.60	20,658,304
08 May 19	11.68000 +0.18	11.87	11.21	11.31	22,084,804
07 May 19	11.50000 +0.08	11.66	11.27	11.44	17,238,662
06 May 19	11.42000 -0.33	11.58	10.92	11.30	25,804,890
30 Apr 19	11.75000 +0.52	11.95	11.10	11.15	26,319,576
29 Apr 19	11.23000 +0.04	11.35	10.82	11.22	22,509,274
26 Apr 19	11.19000 -0.23	11.54	11.14	11.41	19,961,202
25 Apr 19	11.42000 -0.38	11.86	11.37	11.81	14,869,330
24 Apr 19	11.80000 -0.21	12.08	11.50	12.08	26,720,544
23 Apr 19	12.01000 -0.23	12.36	11.95	12.22	23,840,564
22 Apr 19	12.24000 -0.49	12.80	12.23	12.80	20,334,264
19 Apr 19	12.73000 +0.24	12.86	12.45	12.52	15,701,267
18 Apr 19	12.49000 +0.01	12.65	12.39	12.52	17,101,100
17 Apr 19	12.48000 -0.12	12.74	12.37	12.62	16,109,626
16 Apr 19	12.60000 +0.19	12.62	12.15	12.40	18,287,640
15 Apr 19	12.41000 -0.39	12.99	12.32	12.94	22,767,762
12 Apr 19	12.80000 -0.02	13.06	12.63	12.82	20,080,490
11 Apr 19	12.82000 -0.66	13.45	12.80	13.36	32,263,588
10 Apr 19	13.48000 -0.07	14.15	13.01	13.16	52,888,748
09 Apr 19	13.55000 +0.53	13.92	12.61	12.82	48,760,728
08 Apr 19	13.02000 +0.46	13.15	12.53	12.78	45,285,924
04 Apr 19	12.56000 +0.04	12.57	12.27	12.49	36,009,720
03 Apr 19	12.52000 -0.02	12.88	12.36	12.52	30,932,448
02 Apr 19	12.54000 +0.36	12.71	12.24	12.42	44,806,740
01 Apr 19	12.18000 +0.76	12.28	11.49	11.50	44,085,044
29 Mar 19	11.42000 +0.28	11.47	10.99	11.19	18,430,380
28 Mar 19	11.14000 -0.05	11.50	11.08	11.19	10,911,321
27 Mar 19	11.19000 +0.21	11.25	10.97	11.00	13,640,998
26 Mar 19	10.98000 -0.49	11.58	10.92	11.48	17,323,610
25 Mar 19	11.47000 -0.02	11.75	11.33	11.36	22,258,768
22 Mar 19	11.49000 +0.01	11.54	11.25	11.44	13,632,244
21 Mar 19	11.48000 -0.01	11.59	11.36	11.41	20,150,094
20 Mar 19	11.49000 +0.14	11.49	11.12	11.36	16,629,985
19 Mar 19	11.35000 -0.06	11.57	11.26	11.43	12,318,816
18 Mar 19	11.41000 +0.37	11.46	10.97	11.11	18,559,608
15 Mar 19	11.04000 +0.15	11.17	10.80	10.95	16,316,355
14 Mar 19	10.89000 -0.37	11.34	10.80	11.19	19,605,560
13 Mar 19	11.26000 -0.30	11.63	11.20	11.55	18,167,424
12 Mar 19	11.56000 -0.04	11.79	11.40	11.70	23,317,508
11 Mar 19	11.60000 +0.38	11.68	11.27	11.28	18,259,874
08 Mar 19	11.22000 -0.40	11.85	11.18	11.36	22,343,412
07 Mar 19	11.62000 +0.17	11.75	11.39	11.51	21,928,002
06 Mar 19	11.45000 -0.02	11.56	11.25	11.55	22,162,732
05 Mar 19	11.47000 +0.35	11.56	11.06	11.14	24,727,176
04 Mar 19	11.12000 +0.19	11.32	10.95	10.98	23,047,430
01 Mar 19	10.93000 -0.04	11.10	10.72	11.07	13,655,309
28 Feb 19	10.97000 +0.15	11.22	10.88	10.88	13,996,405
27 Feb 19	10.82000 -0.25	11.15	10.73	11.01	22,097,222
26 Feb 19	11.07000 -0.13	11.59	11.03	11.26	27,915,326
25 Feb 19	11.20000 +0.45	11.25	10.74	10.74	26,570,948
22 Feb 19	10.75000 +0.43	10.76	10.27	10.34	15,895,772
21 Feb 19	10.32000 -0.08	10.62	10.27	10.42	12,951,691
20 Feb 19	10.40000 -0.28	10.58	10.23	10.54	20,448,954
19 Feb 19	10.68000 -0.10	10.83	10.54	10.83	12,655,080
18 Feb 19	10.78000 +0.42	10.92	10.42	10.44	15,954,546
15 Feb 19	10.36000 -0.13	10.54	10.32	10.45	8,966,242
14 Feb 19	10.49000 +0.35	10.54	10.14	10.25	17,384,894
13 Feb 19	10.14000 +0.01	10.32	10.03	10.14	17,194,526
12 Feb 19	10.13000 +0.29	10.30	9.78	9.80	23,814,544
11 Feb 19	9.84000 +0.42	9.92	9.32	9.38	15,905,198
01 Feb 19	9.42000 +0.09	9.55	9.23	9.35	15,006,261
31 Jan 19	9.33000 +0.30	9.40	8.93	9.00	25,317,946
30 Jan 19	9.03000 +0.14	9.30	8.35	8.35	46,684,824
29 Jan 19	8.89000 -0.24	9.15	8.76	9.10	10,305,296
28 Jan 19	9.13000 -0.05	9.29	9.11	9.24	6,475,638
25 Jan 19	9.18000 -0.09	9.30	9.16	9.29	6,201,601
24 Jan 19	9.27000 +0.08	9.35	9.14	9.22	5,977,610
23 Jan 19	9.19000 -0.23	9.42	9.14	9.42	11,445,970
22 Jan 19	9.42000 -0.23	9.65	9.38	9.62	9,845,753
21 Jan 19	9.65000 +0.06	9.72	9.45	9.48	17,109,880
18 Jan 19	9.59000 +0.58	9.67	8.92	8.96	33,041,724
17 Jan 19	9.01000 -0.24	9.27	9.00	9.25	14,518,868
16 Jan 19	9.25000 -0.09	9.34	9.22	9.34	10,163,041
15 Jan 19	9.34000 +0.09	9.35	9.21	9.24	8,100,934
14 Jan 19	9.25000 -0.08	9.35	9.22	9.31	4,843,799
11 Jan 19	9.33000 -0.11	9.49	9.24	9.44	11,007,344
10 Jan 19	9.44000 -0.06	9.53	9.43	9.50	5,597,920
09 Jan 19	9.50000 +0.04	9.66	9.42	9.47	9,919,038
08 Jan 19	9.46000 -0.01	9.50	9.39	9.44	5,103,675
07 Jan 19	9.47000 -0.03	9.53	9.39	9.49	10,816,185
04 Jan 19	9.50000 +0.10	9.56	9.18	9.32	10,354,727
03 Jan 19	9.40000 -0.40	9.78	9.35	9.77	9,526,064
02 Jan 19	9.80000 -0.34	10.15	9.62	10.12	10,781,914
28 Dec 18	10.14000 -0.01	10.26	10.03	10.15	5,371,100
27 Dec 18	10.15000 -0.02	10.32	10.09	10.23	7,466,317
26 Dec 18	10.17000 +0.23	10.21	9.85	9.85	10,569,516
25 Dec 18	9.94000 +0.08	9.94	9.59	9.78	6,481,200
24 Dec 18	9.86000 +0.12	9.89	9.73	9.75	3,626,187
21 Dec 18	9.74000 -0.06	9.80	9.71	9.80	3,003,014
20 Dec 18	9.80000 +0.10	9.87	9.65	9.68	5,021,000
19 Dec 18	9.70000 -0.07	9.84	9.62	9.79	6,892,355
18 Dec 18	9.77000 -0.18	10.03	9.73	9.95	8,502,984
17 Dec 18	9.95000 -0.15	10.16	9.85	10.05	7,079,984
14 Dec 18	10.10000 -0.36	10.45	10.04	10.42	7,895,200
13 Dec 18	10.46000 +0.02	10.53	10.36	10.42	7,321,712
12 Dec 18	10.44000 -0.11	10.65	10.39	10.59	7,159,937
11 Dec 18	10.55000 +0.17	10.56	10.40	10.40	5,076,686
10 Dec 18	10.38000 -0.28	10.60	10.37	10.59	7,919,760
07 Dec 18	10.66000 -0.46	11.15	10.63	11.09	15,927,712
06 Dec 18	11.12000 -0.24	11.38	11.09	11.32	9,194,603
05 Dec 18	11.36000 +0.03	11.50	11.10	11.16	9,081,650
04 Dec 18	11.33000 -0.05	11.37	11.13	11.19	12,148,295
03 Dec 18	11.38000 +0.06	11.54	10.78	11.30	29,424,376
30 Nov 18	11.32000 +0.06	11.34	11.14	11.20	3,090,271
29 Nov 18	11.26000 -0.07	11.45	11.24	11.37	5,165,976
28 Nov 18	11.33000 +0.09	11.36	11.10	11.24	4,200,028
27 Nov 18	11.24000 -0.02	11.34	11.19	11.27	4,387,415
26 Nov 18	11.26000 +0.04	11.38	11.13	11.23	4,895,000
23 Nov 18	11.22000 -0.39	11.67	11.17	11.60	7,373,148
22 Nov 18	11.61000 +0.14	11.75	11.50	11.61	6,629,798
21 Nov 18	11.47000 -0.03	11.54	11.35	11.38	6,289,000
20 Nov 18	11.50000 -0.29	11.76	11.50	11.68	8,806,300
19 Nov 18	11.79000 -0.15	11.89	11.69	11.85	10,330,300
16 Nov 18	11.94000 +0.17	11.99	11.62	11.75	12,969,772
15 Nov 18	11.77000 +0.14	11.77	11.55	11.60	6,875,777
14 Nov 18	11.63000 -0.21	11.97	11.55	11.80	11,246,965
13 Nov 18	11.84000 +0.32	11.97	11.37	11.37	13,829,692
12 Nov 18	11.52000 +0.35	11.54	11.09	11.13	12,593,326
09 Nov 18	11.17000 -0.39	11.60	11.09	11.60	16,161,309
08 Nov 18	11.56000 -0.11	11.88	11.49	11.78	5,596,445
07 Nov 18	11.67000 -0.06	11.93	11.62	11.76	8,327,679
06 Nov 18	11.73000 -0.25	12.00	11.59	11.92	10,369,348
05 Nov 18	11.98000 -0.12	12.14	11.85	12.09	6,859,500
02 Nov 18	12.10000 +0.35	12.14	11.88	11.88	10,514,468
01 Nov 18	11.75000 +0.18	11.82	11.57	11.58	8,056,830
31 Oct 18	11.57000 +0.11	11.64	11.38	11.46	6,340,125
30 Oct 18	11.46000 +0.08	11.58	11.02	11.13	7,390,805
29 Oct 18	11.38000 +0.20	11.88	11.29	11.77	9,643,879
26 Oct 18	11.18000 +0.00	11.46	11.11	11.36	4,145,476
25 Oct 18	11.18000 -0.17	11.29	10.86	11.00	5,851,736
24 Oct 18	11.35000 +0.05	11.54	11.20	11.35	4,194,344
23 Oct 18	11.30000 -0.41	11.76	11.29	11.71	7,681,411
22 Oct 18	11.71000 +0.76	11.86	11.08	11.17	11,372,803
19 Oct 18	10.95000 +0.29	11.10	10.46	10.61	7,180,171
18 Oct 18	10.66000 +0.00	10.79	10.37	10.61	7,483,554
17 Oct 18	10.66000 -0.37	11.22	10.36	11.16	9,259,289
16 Oct 18	11.03000 -0.50	11.63	10.98	11.53	6,750,908
15 Oct 18	11.53000 -0.17	11.93	11.44	11.76	5,640,679
12 Oct 18	11.70000 +0.02	11.85	11.24	11.68	10,102,173
11 Oct 18	11.68000 -0.73	12.17	11.56	11.99	10,303,064
10 Oct 18	12.41000 +0.04	12.57	12.30	12.45	4,298,138
09 Oct 18	12.37000 -0.21	12.68	12.32	12.67	6,479,237
08 Oct 18	12.58000 -0.40	12.94	12.50	12.71	10,135,361
28 Sep 18	12.98000 +0.38	12.98	12.54	12.71	10,555,002
27 Sep 18	12.60000 +0.10	12.75	12.45	12.53	7,621,810
26 Sep 18	12.50000 +0.03	12.64	12.41	12.46	6,440,019
25 Sep 18	12.47000 -0.05	12.48	12.35	12.43	3,804,877
21 Sep 18	12.52000 +0.22	12.54	12.22	12.34	7,779,248
20 Sep 18	12.30000 +0.08	12.40	12.22	12.22	5,937,416
19 Sep 18	12.22000 +0.12	12.28	12.03	12.07	6,756,231
18 Sep 18	12.10000 +0.11	12.12	11.91	11.94	4,864,178
17 Sep 18	11.99000 -0.38	12.35	11.91	12.26	7,239,220
14 Sep 18	12.37000 +0.26	12.46	12.02	12.09	11,180,204
13 Sep 18	12.11000 -0.02	12.26	12.06	12.20	6,179,057
12 Sep 18	12.13000 +0.02	12.23	11.93	12.09	5,163,660
11 Sep 18	12.11000 +0.07	12.23	11.99	12.14	7,244,734
10 Sep 18	12.04000 +0.29	12.32	11.98	12.28	12,294,850
07 Sep 18	11.75000 +0.03	11.85	11.70	11.70	2,806,020
06 Sep 18	11.72000 -0.08	11.88	11.68	11.76	2,702,133
05 Sep 18	11.80000 -0.07	11.98	11.75	11.85	3,049,408
04 Sep 18	11.87000 +0.12	11.87	11.74	11.76	3,087,262
03 Sep 18	11.75000 +0.02	11.78	11.66	11.66	3,039,609
31 Aug 18	11.73000 -0.13	11.86	11.67	11.83	4,841,400
30 Aug 18	11.86000 -0.15	12.01	11.74	11.79	5,114,773
29 Aug 18	12.01000 -0.13	12.21	11.93	12.14	4,118,642
28 Aug 18	12.14000 -0.13	12.30	12.08	12.27	4,533,301
27 Aug 18	12.27000 +0.19	12.29	12.04	12.13	5,001,900
24 Aug 18	12.08000 +0.09	12.13	11.86	11.91	3,414,235
23 Aug 18	11.99000 -0.04	12.10	11.90	12.03	3,628,925
22 Aug 18	12.03000 -0.13	12.20	11.98	12.15	3,335,327
21 Aug 18	12.16000 +0.00	12.27	12.11	12.14	4,560,812
20 Aug 18	12.16000 +0.15	12.16	11.82	12.01	5,026,548
17 Aug 18	12.01000 -0.36	12.53	11.97	12.46	5,280,398
16 Aug 18	12.37000 -0.06	12.64	12.26	12.38	8,242,600
15 Aug 18	12.43000 -0.11	12.62	12.30	12.50	6,898,800
14 Aug 18	12.54000 -0.09	12.75	12.45	12.60	6,945,539
13 Aug 18	12.63000 +0.28	12.75	12.16	12.16	12,920,258
10 Aug 18	12.35000 +0.04	12.39	12.19	12.20	6,219,000
09 Aug 18	12.31000 +0.37	12.37	11.88	11.88	10,370,800
08 Aug 18	11.94000 -0.03	12.16	11.87	11.93	5,937,422
07 Aug 18	11.97000 +0.23	12.00	11.55	11.75	8,014,064
06 Aug 18	11.74000 -0.36	12.05	11.70	12.05	6,830,468
03 Aug 18	12.10000 -0.08	12.22	11.94	12.15	7,700,840
02 Aug 18	12.18000 +0.15	12.19	11.77	12.03	10,661,597
01 Aug 18	12.03000 -0.27	12.35	12.01	12.30	8,256,762
31 Jul 18	12.30000 +0.14	12.33	12.12	12.12	6,359,771
30 Jul 18	12.16000 -0.17	12.33	12.10	12.29	9,679,540
27 Jul 18	12.33000 +0.08	12.35	12.15	12.15	10,512,241
26 Jul 18	12.25000 +0.03	12.44	12.17	12.21	17,951,052
25 Jul 18	12.22000 +0.08	12.23	12.05	12.13	11,738,814
24 Jul 18	12.14000 +0.15	12.16	11.87	11.90	17,293,838
23 Jul 18	11.99000 -0.01	12.00	11.66	11.80	10,234,788
20 Jul 18	12.00000 +0.07	12.04	11.72	11.88	7,508,681
19 Jul 18	11.93000 -0.10	12.06	11.81	12.06	6,582,111
18 Jul 18	12.03000 -0.08	12.16	12.00	12.13	7,039,932
17 Jul 18	12.11000 -0.14	12.28	11.90	12.25	9,553,087
16 Jul 18	12.25000 -0.08	12.39	12.18	12.25	6,497,032
13 Jul 18	12.33000 +0.21	12.50	12.11	12.12	11,039,364
12 Jul 18	12.12000 +0.34	12.20	11.80	11.80	10,201,218
11 Jul 18	11.78000 -0.45	12.03	11.73	12.03	9,071,123
10 Jul 18	12.23000 +0.11	12.24	12.03	12.19	5,122,328
09 Jul 18	12.12000 +0.22	12.15	11.87	11.87	7,805,190
06 Jul 18	11.90000 +0.14	11.96	11.55	11.79	9,092,732
05 Jul 18	11.76000 -0.68	12.38	11.74	12.30	9,659,603
04 Jul 18	12.44000 -0.37	12.83	12.37	12.71	6,675,184
03 Jul 18	12.81000 +0.07	12.87	12.24	12.71	7,786,557
02 Jul 18	12.74000 -0.48	13.24	12.60	13.24	9,615,331
29 Jun 18	13.22000 +0.08	13.29	13.00	13.15	7,681,254
28 Jun 18	13.14000 +0.06	13.27	13.04	13.20	9,065,829
27 Jun 18	13.08000 -0.09	13.30	13.02	13.10	6,072,222
26 Jun 18	13.17000 +0.42	13.32	12.55	12.60	13,818,175
25 Jun 18	12.75000 +0.04	12.99	12.62	12.73	6,311,635
22 Jun 18	12.71000 +0.10	12.82	12.42	12.50	7,529,038
21 Jun 18	12.61000 +0.11	13.07	12.45	12.50	19,476,376
20 Jun 18	12.50000 +0.22	12.54	12.17	12.23	9,394,904
19 Jun 18	12.28000 -0.81	12.82	11.86	12.63	20,767,242
15 Jun 18	13.09000 -0.36	13.47	12.51	13.43	19,782,292
14 Jun 18	13.45000 +0.00	13.56	13.39	13.45	4,798,210
13 Jun 18	13.45000 -0.25	13.75	13.44	13.69	7,428,346
12 Jun 18	13.70000 +0.13	13.75	13.40	13.66	7,937,782
11 Jun 18	13.57000 -0.11	13.79	13.53	13.64	9,218,947
08 Jun 18	13.68000 -0.27	13.97	13.50	13.95	12,660,595
07 Jun 18	13.95000 -0.21	14.23	13.90	14.17	8,074,435
06 Jun 18	14.16000 -0.09	14.26	14.06	14.26	8,164,684
05 Jun 18	14.25000 +0.30	14.29	13.90	13.94	12,913,939
04 Jun 18	13.95000 +0.07	14.09	13.74	13.91	12,722,225
01 Jun 18	13.88000 -0.28	14.16	13.71	14.06	16,101,330
31 May 18	14.16000 -0.21	14.55	13.90	14.45	25,148,304
30 May 18	14.37000 -1.01	15.20	14.25	15.10	26,384,216
29 May 18	15.38000 +0.13	15.70	15.12	15.25	24,921,652
28 May 18	15.25000 -0.28	15.55	15.18	15.44	14,945,559
25 May 18	15.53000 +0.05	15.64	15.38	15.40	17,583,000
24 May 18	15.48000 +0.39	15.66	15.03	15.03	24,294,384
23 May 18	15.09000 -0.22	15.41	15.02	15.31	11,667,981
22 May 18	15.31000 -0.06	15.45	15.23	15.37	11,116,625
21 May 18	15.37000 +0.13	15.55	15.25	15.25	14,197,142
18 May 18	15.24000 +0.08	15.25	15.01	15.14	10,230,658
17 May 18	15.16000 -0.17	15.37	15.09	15.31	12,704,167
16 May 18	15.33000 -0.08	15.66	15.18	15.27	25,688,796
15 May 18	15.41000 +0.32	15.80	15.30	15.60	30,535,300
14 May 18	15.09000 +0.00	15.14	14.72	15.03	14,313,333
11 May 18	15.09000 -0.27	15.50	15.07	15.35	18,228,290
10 May 18	15.36000 +0.11	15.49	15.03	15.24	21,999,292
09 May 18	15.25000 -0.08	15.36	15.06	15.30	21,607,144
08 May 18	15.33000 +0.74	15.45	14.50	14.55	48,171,200
07 May 18	14.59000 +0.49	14.80	13.95	14.14	40,365,928
04 May 18	14.10000 +0.07	14.24	13.95	14.09	43,918,792
03 May 18	14.03000 +0.21	14.17	13.58	13.86	42,841,216
02 May 18	13.82000 -1.13	14.97	13.52	14.97	47,702,392
27 Apr 18	14.95000 +0.43	15.08	14.53	14.53	21,232,992
26 Apr 18	14.52000 -0.28	14.77	14.47	14.70	10,196,151
25 Apr 18	14.80000 +0.21	14.85	14.33	14.52	17,578,084
24 Apr 18	14.59000 +0.11	14.71	14.48	14.48	15,475,617
23 Apr 18	14.48000 -0.17	14.77	14.41	14.68	9,454,500
20 Apr 18	14.65000 -0.34	14.94	14.61	14.90	9,646,477
19 Apr 18	14.99000 +0.09	15.08	14.81	14.88	11,432,253
18 Apr 18	14.90000 +0.12	14.93	14.54	14.89	14,619,986
17 Apr 18	14.78000 -0.21	15.08	14.75	14.98	12,327,379
16 Apr 18	14.99000 -0.18	15.15	14.87	15.15	15,081,018
13 Apr 18	15.17000 -0.20	15.51	15.06	15.50	23,914,918
12 Apr 18	15.37000 -0.58	15.97	15.21	15.97	39,470,328
11 Apr 18	15.95000 -0.04	16.12	15.80	16.07	17,653,170
10 Apr 18	15.99000 -0.02	16.15	15.78	16.13	16,093,288
09 Apr 18	16.01000 +0.27	16.05	15.42	15.63	22,356,180
04 Apr 18	15.74000 +0.10	16.18	15.66	15.95	24,757,354
03 Apr 18	15.64000 +0.29	15.86	15.12	15.20	22,125,388
02 Apr 18	15.35000 -0.21	15.57	15.33	15.57	16,707,741
30 Mar 18	15.56000 +0.31	15.69	15.21	15.26	20,711,612
29 Mar 18	15.25000 +0.25	15.41	14.96	15.00	13,838,850
28 Mar 18	15.00000 -0.28	15.30	14.91	15.09	13,371,557
27 Mar 18	15.28000 +0.07	15.42	15.08	15.34	21,329,918
26 Mar 18	15.21000 +0.45	15.25	14.55	14.60	15,529,627
23 Mar 18	14.76000 -0.84	15.39	14.56	15.02	23,299,076
22 Mar 18	15.60000 -0.31	15.96	15.51	15.87	20,236,612
21 Mar 18	15.91000 -0.37	16.28	15.82	16.27	28,224,716
20 Mar 18	16.28000 +0.93	16.36	15.13	15.35	50,701,756
19 Mar 18	15.35000 +0.02	15.43	15.22	15.33	8,682,683
16 Mar 18	15.33000 -0.10	15.52	15.32	15.37	11,737,740
15 Mar 18	15.43000 -0.31	15.79	15.25	15.72	15,652,774
14 Mar 18	15.74000 -0.03	15.93	15.71	15.73	13,062,939
13 Mar 18	15.77000 -0.27	16.03	15.75	16.03	15,412,419
12 Mar 18	16.04000 +0.02	16.13	15.93	16.07	24,714,740
09 Mar 18	16.02000 -0.01	16.03	15.86	16.00	19,300,480
08 Mar 18	16.03000 +0.53	16.16	15.51	15.51	31,104,008
07 Mar 18	15.50000 -0.28	15.83	15.46	15.71	14,864,810
06 Mar 18	15.78000 +0.36	15.82	15.42	15.54	17,294,902
05 Mar 18	15.42000 -0.17	15.65	15.34	15.60	13,422,167
02 Mar 18	15.59000 -0.11	16.12	15.54	15.70	15,223,267
01 Mar 18	15.70000 +0.04	15.76	15.47	15.56	9,000,504
28 Feb 18	15.66000 -0.01	15.85	15.33	15.56	13,496,673
27 Feb 18	15.67000 +0.10	15.71	15.42	15.50	14,024,890
26 Feb 18	15.57000 +0.40	15.57	15.18	15.19	15,918,306
23 Feb 18	15.17000 -0.13	15.38	15.12	15.35	10,853,717
22 Feb 18	15.30000 +0.24	15.36	15.10	15.17	8,705,845
14 Feb 18	15.06000 -0.14	15.26	14.98	15.22	5,371,822
13 Feb 18	15.20000 -0.04	15.38	15.17	15.36	7,728,929
12 Feb 18	15.24000 +0.09	15.36	15.00	15.19	11,046,960
09 Feb 18	15.15000 -0.49	15.59	14.70	15.33	14,180,027
08 Feb 18	15.64000 +0.50	15.82	15.14	15.15	15,215,981
07 Feb 18	15.14000 +0.26	15.26	14.88	15.01	13,992,582
06 Feb 18	14.88000 -0.32	15.09	14.53	14.73	14,770,348
05 Feb 18	15.20000 +0.12	15.28	14.81	14.95	16,572,352
02 Feb 18	15.08000 +0.01	15.30	14.96	15.01	15,145,157
01 Feb 18	15.07000 -0.99	16.13	14.88	16.09	35,957,292
31 Jan 18	16.06000 -0.74	16.79	16.00	16.79	22,700,378
30 Jan 18	16.80000 -0.88	17.48	16.74	17.48	26,012,354
29 Jan 18	17.68000 -0.33	18.04	17.62	17.88	11,932,900
26 Jan 18	18.01000 -0.04	18.14	17.88	18.06	9,666,970
25 Jan 18	18.05000 +0.06	18.22	17.88	17.95	10,164,135
24 Jan 18	17.99000 +0.30	18.01	17.65	17.69	16,618,536
23 Jan 18	17.69000 -0.03	17.81	17.57	17.74	8,017,798
22 Jan 18	17.72000 +0.18	17.73	17.40	17.46	9,708,945
19 Jan 18	17.54000 -0.15	17.73	17.51	17.70	11,604,154
18 Jan 18	17.69000 -0.01	17.75	17.63	17.63	7,534,783
17 Jan 18	17.70000 -0.17	17.89	17.56	17.89	9,246,216
16 Jan 18	17.87000 +0.10	17.87	17.65	17.73	8,745,136
15 Jan 18	17.77000 -0.24	18.10	17.72	18.06	9,974,413
12 Jan 18	18.01000 +0.01	18.09	17.95	17.98	6,453,630
11 Jan 18	18.00000 -0.30	18.25	17.93	18.15	14,926,579
10 Jan 18	18.30000 -0.13	18.44	18.09	18.43	8,805,663
09 Jan 18	18.43000 +0.13	18.45	18.22	18.27	10,841,133
08 Jan 18	18.30000 -0.14	18.49	18.19	18.47	12,005,362
05 Jan 18	18.44000 +0.11	18.47	18.25	18.26	9,841,547
04 Jan 18	18.33000 -0.04	18.42	18.24	18.35	8,339,226
03 Jan 18	18.37000 +0.15	18.49	18.14	18.19	12,246,347
02 Jan 18	18.22000 +0.38	18.28	17.93	18.11	13,917,384
29 Dec 17	17.84000 -0.08	17.98	17.78	17.96	7,491,069
28 Dec 17	17.92000 -0.12	18.04	17.78	18.02	5,363,411
27 Dec 17	18.04000 -0.20	18.22	17.89	18.22	6,371,570
26 Dec 17	18.24000 +0.07	18.55	18.04	18.10	9,092,710
25 Dec 17	18.17000 +0.01	18.23	18.00	18.16	5,084,920
22 Dec 17	18.16000 +0.16	18.25	18.01	18.08	6,057,052
21 Dec 17	18.00000 -0.05	18.11	17.78	17.99	6,723,155
20 Dec 17	18.05000 +0.02	18.27	17.90	18.13	7,784,178
19 Dec 17	18.03000 +0.15	18.05	17.85	17.85	5,070,634
18 Dec 17	17.88000 +0.00	18.02	17.77	17.88	4,555,930
15 Dec 17	17.88000 -0.30	18.20	17.60	18.20	7,228,049
14 Dec 17	18.18000 -0.05	18.26	18.13	18.24	4,542,748
13 Dec 17	18.23000 +0.12	18.31	18.11	18.18	4,475,688
12 Dec 17	18.11000 -0.18	18.34	18.10	18.20	6,468,979
11 Dec 17	18.29000 +0.28	18.36	17.92	18.03	10,834,479
08 Dec 17	18.01000 +0.30	18.06	17.66	17.75	7,117,566
07 Dec 17	17.71000 -0.17	17.92	17.66	17.90	5,909,550
06 Dec 17	17.88000 +0.14	17.90	17.56	17.72	6,678,159
05 Dec 17	17.74000 -0.03	18.05	17.61	17.69	8,204,727
04 Dec 17	17.77000 +0.00	17.92	17.60	17.79	8,653,702
01 Dec 17	17.77000 +0.28	17.81	17.31	17.50	13,204,670
30 Nov 17	17.49000 -0.61	18.18	17.42	18.12	19,950,388
29 Nov 17	18.10000 -0.05	18.30	18.03	18.25	9,387,976
28 Nov 17	18.15000 -0.09	18.35	18.02	18.03	10,023,518
27 Nov 17	18.24000 -0.17	18.42	17.99	18.42	13,265,547
24 Nov 17	18.41000 +0.05	18.47	18.17	18.31	9,748,680
23 Nov 17	18.36000 -0.61	19.12	18.26	19.06	20,189,274
22 Nov 17	18.97000 -0.37	19.44	18.85	19.32	24,065,464
21 Nov 17	19.34000 -0.39	20.06	19.31	19.68	26,230,196
20 Nov 17	19.73000 -0.02	20.09	19.36	19.65	20,777,294
17 Nov 17	19.75000 +0.15	19.78	19.29	19.64	22,675,100
16 Nov 17	19.60000 +0.08	19.68	19.23	19.42	13,956,549
15 Nov 17	19.52000 +0.04	19.65	19.36	19.45	11,509,376
14 Nov 17	19.48000 -0.36	19.80	19.37	19.77	17,896,812
13 Nov 17	19.84000 -0.34	20.28	19.78	20.20	18,916,914
10 Nov 17	20.18000 +0.21	20.26	19.80	19.89	23,743,892
09 Nov 17	19.97000 +0.12	19.98	19.66	19.86	15,576,692
08 Nov 17	19.85000 -0.18	20.20	19.77	20.01	18,172,336
07 Nov 17	20.03000 +0.38	20.35	19.76	19.85	30,521,300
06 Nov 17	19.65000 +0.53	19.70	19.04	19.13	23,618,368
03 Nov 17	19.12000 +0.00	19.19	18.84	18.97	12,417,516
02 Nov 17	19.12000 -0.05	19.14	18.89	19.14	11,495,468
01 Nov 17	19.17000 +0.18	19.26	18.86	18.91	14,542,582
31 Oct 17	18.99000 -0.59	19.23	18.83	19.23	23,105,608
30 Oct 17	19.58000 +0.04	19.65	18.95	19.63	18,140,208
27 Oct 17	19.54000 +0.02	19.64	19.39	19.57	8,203,344
26 Oct 17	19.52000 -0.07	19.64	19.33	19.60	13,892,917
25 Oct 17	19.59000 +0.56	19.74	18.95	18.99	23,978,738
24 Oct 17	19.03000 +0.25	19.14	18.71	18.74	19,511,452
23 Oct 17	18.78000 +0.28	18.83	18.50	18.50	13,831,805
20 Oct 17	18.50000 +0.08	18.56	18.39	18.40	5,093,609
19 Oct 17	18.42000 +0.13	18.57	18.31	18.34	8,389,806
18 Oct 17	18.29000 -0.14	18.43	18.26	18.43	6,290,375
17 Oct 17	18.43000 +0.03	18.48	18.37	18.41	5,348,105
16 Oct 17	18.40000 -0.16	18.72	18.39	18.60	8,368,380
13 Oct 17	18.56000 -0.01	18.67	18.51	18.63	7,431,563
12 Oct 17	18.57000 +0.10	18.64	18.45	18.56	7,007,757
11 Oct 17	18.47000 -0.06	18.78	18.42	18.56	11,894,318
10 Oct 17	18.53000 +0.29	18.60	18.39	18.39	14,893,787
09 Oct 17	18.24000 +0.13	18.35	18.18	18.25	6,884,041
29 Sep 17	18.11000 -0.01	18.18	17.97	18.18	11,305,969
28 Sep 17	18.12000 +0.06	18.34	18.11	18.30	8,179,523
27 Sep 17	18.06000 +0.06	18.12	17.98	18.01	3,377,267
26 Sep 17	18.00000 -0.01	18.09	17.91	18.01	4,712,716
25 Sep 17	18.01000 +0.00	18.16	17.98	18.03	5,200,796
22 Sep 17	18.01000 -0.10	18.14	17.99	18.09	5,137,744
21 Sep 17	18.11000 -0.12	18.29	18.08	18.12	6,495,517
20 Sep 17	18.23000 +0.00	18.27	18.18	18.25	4,716,257
19 Sep 17	18.23000 -0.13	18.35	18.16	18.35	5,233,893
18 Sep 17	18.36000 +0.01	18.46	18.25	18.33	5,354,109
15 Sep 17	18.35000 -0.13	18.47	18.30	18.47	6,984,028
14 Sep 17	18.48000 -0.08	18.59	18.31	18.57	10,058,663
13 Sep 17	18.56000 +0.45	18.66	18.10	18.10	13,663,002
12 Sep 17	18.11000 -0.10	18.22	18.02	18.20	10,118,312
11 Sep 17	18.21000 +0.09	18.23	18.05	18.12	4,482,335
08 Sep 17	18.12000 -0.02	18.20	18.05	18.14	5,327,164
07 Sep 17	18.14000 +0.07	18.20	18.00	18.10	7,254,412
06 Sep 17	18.07000 -0.17	18.25	17.95	18.20	10,854,230
05 Sep 17	18.24000 -0.11	18.46	18.18	18.38	11,068,024
04 Sep 17	18.35000 +0.06	18.39	18.25	18.29	7,932,431
01 Sep 17	18.29000 -0.13	18.41	18.24	18.40	9,120,124
31 Aug 17	18.42000 -0.17	18.62	18.22	18.52	13,646,227
30 Aug 17	18.59000 +0.00	18.78	18.44	18.70	17,059,472
29 Aug 17	18.59000 -0.04	18.81	18.58	18.63	6,106,111
28 Aug 17	18.63000 +0.07	18.73	18.53	18.64	8,935,716
25 Aug 17	18.56000 +0.03	18.64	18.46	18.64	7,705,892
24 Aug 17	18.53000 +0.05	18.58	18.38	18.42	7,296,487
23 Aug 17	18.48000 -0.46	18.91	18.44	18.91	10,681,531
22 Aug 17	18.94000 -0.06	19.11	18.80	19.00	4,186,777
21 Aug 17	19.00000 +0.06	19.05	18.88	18.93	5,835,378
18 Aug 17	18.94000 +0.11	18.98	18.70	18.79	5,911,210
17 Aug 17	18.83000 +0.25	18.86	18.55	18.60	5,049,962
16 Aug 17	18.58000 -0.11	18.76	18.54	18.69	4,721,795
15 Aug 17	18.69000 -0.11	18.88	18.62	18.81	3,402,000
14 Aug 17	18.80000 +0.09	19.02	18.64	18.76	7,335,549
11 Aug 17	18.71000 +0.25	18.88	18.35	18.50	11,908,681
10 Aug 17	18.46000 -0.02	18.61	18.30	18.49	4,416,655
09 Aug 17	18.48000 +0.05	18.65	18.35	18.46	5,668,602
08 Aug 17	18.43000 +0.08	18.47	18.17	18.30	4,924,468
07 Aug 17	18.35000 +0.15	18.36	18.09	18.17	6,744,380
04 Aug 17	18.20000 +0.01	18.29	18.05	18.21	8,877,849
03 Aug 17	18.19000 -0.07	18.42	18.15	18.40	6,296,498
02 Aug 17	18.26000 -0.29	18.58	18.20	18.56	7,833,179
01 Aug 17	18.55000 -0.04	18.71	18.42	18.65	5,374,320
31 Jul 17	18.59000 -0.01	18.86	18.40	18.59	6,858,280
28 Jul 17	18.60000 +0.34	18.68	18.28	18.35	7,747,142
27 Jul 17	18.26000 +0.18	18.33	18.00	18.00	5,608,615
26 Jul 17	18.08000 -0.22	18.30	18.00	18.30	5,220,519
25 Jul 17	18.30000 -0.01	18.40	18.20	18.34	3,611,600
24 Jul 17	18.31000 +0.07	18.46	18.18	18.18	4,506,773
21 Jul 17	18.24000 +0.05	18.36	18.08	18.18	5,158,422
20 Jul 17	18.19000 +0.02	18.32	18.06	18.17	11,278,157
19 Jul 17	18.17000 -0.01	18.18	17.91	18.15	13,029,187
18 Jul 17	18.18000 -0.07	18.40	17.86	18.25	14,205,613
17 Jul 17	18.25000 -0.63	18.87	18.19	18.87	8,897,067
14 Jul 17	18.88000 -0.04	19.04	18.80	18.87	4,585,927
13 Jul 17	18.92000 +0.07	18.98	18.82	18.88	7,087,862
12 Jul 17	18.85000 +0.00	18.92	18.50	18.81	10,369,396
11 Jul 17	18.85000 -0.04	18.98	18.84	18.90	7,115,500
10 Jul 17	18.89000 -0.13	19.07	18.86	19.02	9,793,388
07 Jul 17	19.02000 -0.13	19.12	18.97	19.12	11,204,395
06 Jul 17	19.15000 -0.33	19.49	18.98	19.49	12,934,350
05 Jul 17	19.48000 +0.00	19.54	19.29	19.41	11,677,112
04 Jul 17	19.48000 -0.12	19.66	19.44	19.60	6,455,009
03 Jul 17	19.60000 -0.02	19.87	19.50	19.60	9,100,434
30 Jun 17	19.62000 -0.04	19.68	19.51	19.60	6,303,224
29 Jun 17	19.66000 +0.27	19.74	19.33	19.40	14,040,749
28 Jun 17	19.39000 +0.30	19.69	19.26	19.41	26,716,674
27 Jun 17	19.09000 -0.17	19.25	18.95	19.25	13,915,766
26 Jun 17	19.26000 +0.19	19.31	18.85	19.04	14,990,278
23 Jun 17	19.07000 -0.14	19.15	18.91	19.10	13,642,807
22 Jun 17	19.21000 +0.07	19.28	19.04	19.12	15,398,748
21 Jun 17	19.14000 +0.05	19.15	19.01	19.14	6,935,106
20 Jun 17	19.09000 +0.01	19.23	19.06	19.08	8,536,601
19 Jun 17	19.08000 -0.06	19.18	18.92	19.15	9,854,393
16 Jun 17	19.14000 -0.16	19.25	19.06	19.25	6,245,470
15 Jun 17	19.30000 +0.07	19.34	19.13	19.26	8,690,453
14 Jun 17	19.23000 -0.24	19.40	19.14	19.36	9,360,250
13 Jun 17	19.47000 +0.44	19.70	19.24	19.24	29,292,760
12 Jun 17	19.03000 -0.07	19.27	18.89	19.06	14,015,474
09 Jun 17	19.10000 -0.25	19.36	19.07	19.36	12,511,589
08 Jun 17	19.35000 +0.35	19.40	18.93	18.99	15,387,675
07 Jun 17	19.00000 +0.27	19.09	18.67	18.72	17,059,656
06 Jun 17	18.73000 -0.20	19.07	18.58	18.88	15,510,412
05 Jun 17	18.93000 +0.04	19.12	18.76	18.88	10,373,113
02 Jun 17	18.89000 -0.66	19.35	18.85	19.35	21,150,804
01 Jun 17	19.55000 +0.17	19.60	18.75	19.10	30,931,240
31 May 17	19.38000 -1.70	21.50	18.97	21.50	58,022,792
24 May 17	21.08000 +0.12	21.09	20.30	20.85	10,395,646
23 May 17	20.96000 +0.29	21.32	20.52	20.67	13,640,183
22 May 17	20.67000 +0.52	20.78	20.02	20.02	10,534,174
19 May 17	20.15000 -0.34	20.45	20.06	20.42	6,006,440
18 May 17	20.49000 +0.03	20.57	20.30	20.48	7,898,684
17 May 17	20.46000 -0.02	20.67	20.35	20.48	5,756,041
16 May 17	20.48000 +0.68	20.58	19.76	19.82	9,384,913
15 May 17	19.80000 +0.10	20.07	19.61	19.65	3,445,508
12 May 17	19.70000 -0.28	19.99	19.66	19.80	5,227,313
11 May 17	19.98000 +0.06	20.09	19.32	19.74	11,246,057
10 May 17	19.92000 -0.11	20.12	19.63	20.01	7,959,653
09 May 17	20.03000 -0.31	20.29	19.90	20.29	7,543,321
08 May 17	20.34000 +0.09	20.62	20.15	20.29	10,000,229
05 May 17	20.25000 +0.12	20.34	19.95	20.14	5,678,158
04 May 17	20.13000 +0.11	20.31	19.90	20.02	6,476,804
03 May 17	20.02000 -0.18	20.18	19.95	20.12	5,170,341
02 May 17	20.20000 +0.20	20.22	19.91	19.91	3,426,153
28 Apr 17	20.00000 -0.22	20.22	19.95	20.20	6,102,647
27 Apr 17	20.22000 -0.05	20.32	19.85	20.24	7,142,417
26 Apr 17	20.27000 -0.22	20.58	20.25	20.45	5,740,957
25 Apr 17	20.49000 -0.16	20.69	20.30	20.54	6,663,534
24 Apr 17	20.65000 +0.14	20.67	20.02	20.40	10,774,419
21 Apr 17	20.51000 +0.09	20.60	19.98	20.58	11,196,050
20 Apr 17	20.42000 +0.30	20.75	20.00	20.12	14,020,001
19 Apr 17	20.12000 +0.23	20.16	19.78	19.88	7,184,274
18 Apr 17	19.89000 +0.12	20.26	19.76	19.78	9,364,802
17 Apr 17	19.77000 -0.32	20.14	19.65	20.13	6,808,487
14 Apr 17	20.09000 -0.03	20.22	19.91	20.22	4,972,736
13 Apr 17	20.12000 +0.10	20.22	19.81	19.98	8,118,653
12 Apr 17	20.02000 +0.21	20.08	19.72	19.77	6,448,909
11 Apr 17	19.81000 -0.15	20.15	19.61	19.96	9,447,193
10 Apr 17	19.96000 -0.32	20.27	19.75	20.27	9,403,701
07 Apr 17	20.28000 -0.07	20.38	20.10	20.35	6,246,636
06 Apr 17	20.35000 +0.41	20.36	19.95	19.95	8,069,351
05 Apr 17	19.94000 +0.20	20.03	19.70	19.73	6,997,300
31 Mar 17	19.74000 -0.16	20.04	19.70	19.79	5,650,779
30 Mar 17	19.90000 -0.11	20.06	19.50	19.92	10,861,527
29 Mar 17	20.01000 -0.76	20.65	19.96	20.61	24,601,404
28 Mar 17	20.77000 -0.01	20.86	20.56	20.72	6,804,336
27 Mar 17	20.78000 -0.23	21.30	20.75	21.01	8,909,845
24 Mar 17	21.01000 -0.08	21.38	20.88	21.11	13,504,043
23 Mar 17	21.09000 -0.10	21.37	20.76	21.16	12,042,083
22 Mar 17	21.19000 +0.83	21.29	20.25	20.33	22,931,168
21 Mar 17	20.36000 +0.22	20.50	20.06	20.13	8,563,781
20 Mar 17	20.14000 -0.15	20.29	19.98	20.15	8,530,214
17 Mar 17	20.29000 -0.19	20.55	20.25	20.50	6,459,148
16 Mar 17	20.48000 -0.03	20.66	20.37	20.56	5,628,901
15 Mar 17	20.51000 +0.09	20.59	20.20	20.33	6,725,956
14 Mar 17	20.42000 +0.00	20.54	20.21	20.50	8,122,057
13 Mar 17	20.42000 +0.07	20.67	20.12	20.38	9,968,666
10 Mar 17	20.35000 -0.07	20.46	20.22	20.39	5,356,115
09 Mar 17	20.42000 -0.35	20.75	20.20	20.70	7,896,562
08 Mar 17	20.77000 +0.25	21.10	20.40	20.49	10,625,205
07 Mar 17	20.52000 +0.13	20.63	20.38	20.40	7,024,764
06 Mar 17	20.39000 +0.08	20.57	20.28	20.28	10,087,292
03 Mar 17	20.31000 +0.03	20.45	20.10	20.28	9,654,154
02 Mar 17	20.28000 -0.04	20.58	20.20	20.32	7,950,648
01 Mar 17	20.32000 -0.36	20.79	20.27	20.67	16,864,828
28 Feb 17	20.68000 -0.28	21.12	20.50	20.71	9,744,841
27 Feb 17	20.96000 +0.27	21.26	20.30	20.65	20,614,612
24 Feb 17	20.69000 +0.26	21.38	20.53	21.10	34,823,256
23 Feb 17	20.43000 +1.30	21.04	19.11	19.21	46,362,216
22 Feb 17	19.13000 +0.01	19.25	19.07	19.09	5,041,269
21 Feb 17	19.12000 +0.21	19.18	18.85	18.85	8,497,192
20 Feb 17	18.91000 +0.19	18.94	18.55	18.69	10,255,844
17 Feb 17	18.72000 -0.13	18.91	18.60	18.85	5,826,830
16 Feb 17	18.85000 -0.07	18.94	18.74	18.90	5,670,755
15 Feb 17	18.92000 -0.31	19.20	18.81	19.17	7,164,529
14 Feb 17	19.23000 +0.00	19.30	19.06	19.20	7,302,897
13 Feb 17	19.23000 +0.14	19.29	18.68	19.08	19,080,648
10 Feb 17	19.09000 -0.31	19.45	18.99	19.38	10,790,805
09 Feb 17	19.40000 +0.00	19.45	19.34	19.45	3,011,713
08 Feb 17	19.40000 +0.05	19.42	19.18	19.32	4,075,333
07 Feb 17	19.35000 -0.09	19.55	19.30	19.39	2,290,088
06 Feb 17	19.44000 +0.06	19.58	19.31	19.34	2,211,765
03 Feb 17	19.38000 -0.03	19.49	19.29	19.49	2,384,137
26 Jan 17	19.41000 +0.23	19.44	19.19	19.23	4,395,577
25 Jan 17	19.18000 +0.12	19.28	19.00	19.06	3,422,372
24 Jan 17	19.06000 +0.00	19.07	18.90	19.00	3,416,066
23 Jan 17	19.06000 +0.09	19.11	18.88	18.98	5,050,972
20 Jan 17	18.97000 +0.08	19.17	18.82	18.82	5,582,025
19 Jan 17	18.89000 -0.12	19.07	18.78	19.01	3,782,483
18 Jan 17	19.01000 -0.16	19.24	19.00	19.17	2,254,725
17 Jan 17	19.17000 -0.16	19.25	18.99	19.24	3,617,172
16 Jan 17	19.33000 +0.29	19.44	18.72	18.84	11,210,392
13 Jan 17	19.04000 -0.41	19.45	18.72	19.34	11,802,906
12 Jan 17	19.45000 -0.22	19.68	19.18	19.60	4,380,401
11 Jan 17	19.67000 +0.03	19.77	19.56	19.64	4,227,747
10 Jan 17	19.64000 +0.05	19.78	19.51	19.56	4,662,575
09 Jan 17	19.59000 -0.15	19.81	19.54	19.73	7,538,202
06 Jan 17	19.74000 -0.10	19.92	19.63	19.77	5,297,490
05 Jan 17	19.84000 +0.03	19.94	19.69	19.81	7,174,617
04 Jan 17	19.81000 +0.06	19.95	19.69	19.72	7,057,462
03 Jan 17	19.75000 -0.20	20.03	19.67	19.95	9,267,897
30 Dec 16	19.95000 +0.47	20.10	19.40	19.48	7,980,513
29 Dec 16	19.48000 +0.06	19.70	19.18	19.42	4,703,509
28 Dec 16	19.42000 -0.10	19.51	19.12	19.51	5,293,600
27 Dec 16	19.52000 -0.11	19.73	19.48	19.70	3,336,069
26 Dec 16	19.63000 -0.06	19.71	19.17	19.50	4,867,937
23 Dec 16	19.69000 +0.01	19.75	19.43	19.69	3,799,345
22 Dec 16	19.68000 -0.02	19.85	19.61	19.79	3,830,924
21 Dec 16	19.70000 +0.37	19.72	19.40	19.42	6,153,332
20 Dec 16	19.33000 +0.04	19.54	19.20	19.28	6,040,263
19 Dec 16	19.29000 +0.11	19.54	19.02	19.20	7,430,037
16 Dec 16	19.18000 +0.49	19.23	18.77	18.84	10,476,055
15 Dec 16	18.69000 -0.08	18.91	18.65	18.72	5,433,363
14 Dec 16	18.77000 -0.13	19.04	18.72	18.96	4,559,861
13 Dec 16	18.90000 -0.22	19.15	18.85	18.90	7,872,768
12 Dec 16	19.12000 -0.25	19.47	18.74	19.39	14,132,918
09 Dec 16	19.37000 -0.06	19.65	19.32	19.53	5,602,713
08 Dec 16	19.43000 -0.36	19.89	19.35	19.71	10,364,251
07 Dec 16	19.79000 -0.02	19.98	19.67	19.71	7,226,044
06 Dec 16	19.81000 -0.09	19.92	19.70	19.71	6,847,604
05 Dec 16	19.90000 +0.09	19.93	17.83	19.73	9,818,477
02 Dec 16	19.81000 -0.04	19.89	19.70	19.78	6,341,398
01 Dec 16	19.85000 -0.22	20.08	19.58	20.05	13,539,271
30 Nov 16	20.07000 -0.22	20.31	19.99	20.30	6,929,555
29 Nov 16	20.29000 +0.10	20.41	20.12	20.13	8,934,961
28 Nov 16	20.19000 +0.13	20.34	20.06	20.11	8,198,646
25 Nov 16	20.06000 +0.12	20.07	19.75	19.90	6,697,731
24 Nov 16	19.94000 -0.11	20.10	19.88	20.00	7,553,133
23 Nov 16	20.05000 -0.06	20.30	19.91	20.09	8,382,922
22 Nov 16	20.11000 +0.08	20.32	19.91	20.13	9,016,248
21 Nov 16	20.03000 -0.16	20.24	19.96	20.21	4,815,763
18 Nov 16	20.19000 -0.01	20.45	20.16	20.16	4,522,521
17 Nov 16	20.20000 +0.05	20.25	20.03	20.11	2,908,029
16 Nov 16	20.15000 +0.02	20.25	20.09	20.15	5,311,687
15 Nov 16	20.13000 +0.09	20.26	19.95	20.04	6,576,110
14 Nov 16	20.04000 +0.04	20.30	19.91	20.05	8,070,683
11 Nov 16	20.00000 -0.48	20.59	19.99	20.48	11,207,570
10 Nov 16	20.48000 -0.15	20.84	20.47	20.63	5,909,918
09 Nov 16	20.63000 +0.07	20.91	20.15	20.52	6,563,828
08 Nov 16	20.56000 +0.65	20.66	19.95	20.01	10,335,296
07 Nov 16	19.91000 -0.34	20.28	19.80	20.26	9,022,143
04 Nov 16	20.25000 -0.33	20.64	20.01	20.60	10,552,928
03 Nov 16	20.58000 -0.06	20.73	20.42	20.70	7,134,299
02 Nov 16	20.64000 +0.10	20.99	20.45	20.59	10,184,469
01 Nov 16	20.54000 +0.06	20.66	20.30	20.50	5,944,800
31 Oct 16	20.48000 +0.00	20.64	20.16	20.38	15,013,911
28 Oct 16	20.48000 +0.00	20.78	20.41	20.52	8,144,424
27 Oct 16	20.48000 -0.53	21.08	20.31	20.99	9,579,238
26 Oct 16	21.01000 -0.09	21.10	20.78	21.09	7,453,955
25 Oct 16	21.10000 -0.19	21.38	20.81	21.25	10,641,324
24 Oct 16	21.29000 +0.39	21.55	20.83	20.92	9,585,784
21 Oct 16	20.90000 -0.34	21.27	20.77	21.12	5,705,040
20 Oct 16	21.24000 -0.06	21.38	20.90	21.29	6,433,387
19 Oct 16	21.30000 -0.19	21.68	21.22	21.50	5,592,812
18 Oct 16	21.49000 +0.42	21.65	21.00	21.12	9,793,738
17 Oct 16	21.07000 +0.10	21.53	20.80	20.82	10,945,961
14 Oct 16	20.97000 -0.06	21.10	20.88	20.96	3,476,075
13 Oct 16	21.03000 +0.14	21.25	20.77	20.77	9,045,133
12 Oct 16	20.89000 +0.00	21.05	20.65	20.65	7,800,696
11 Oct 16	20.89000 -0.19	21.09	20.52	21.03	12,624,520
10 Oct 16	21.08000 +0.49	21.50	20.70	20.70	9,127,074
30 Sep 16	20.59000 +0.19	20.78	20.35	20.40	4,939,892
29 Sep 16	20.40000 -0.04	20.56	20.22	20.45	4,726,864
28 Sep 16	20.44000 +0.25	20.57	19.98	20.35	7,129,005
27 Sep 16	20.19000 +0.54	20.20	19.65	19.65	9,294,991
26 Sep 16	19.65000 -0.57	20.22	19.51	20.22	6,043,537
23 Sep 16	20.22000 -0.14	20.45	20.13	20.37	1,962,852
22 Sep 16	20.36000 +0.08	20.50	20.22	20.30	3,770,847
21 Sep 16	20.28000 -0.05	20.44	20.08	20.33	3,091,225
20 Sep 16	20.33000 +0.18	20.38	20.01	20.12	4,324,256
19 Sep 16	20.15000 +0.35	20.18	19.80	19.80	4,295,656
14 Sep 16	19.80000 -0.13	20.09	19.74	19.99	5,172,241
13 Sep 16	19.93000 -0.30	20.29	19.85	20.23	6,830,544
12 Sep 16	20.23000 -0.23	20.26	19.60	20.05	12,360,388
09 Sep 16	20.46000 -0.36	21.10	20.45	20.71	6,059,056
08 Sep 16	20.82000 -0.32	21.30	20.65	20.90	8,070,818
07 Sep 16	21.14000 +0.23	21.58	20.69	20.86	12,727,704
06 Sep 16	20.91000 -0.30	21.23	20.70	21.20	10,167,099
05 Sep 16	21.21000 +0.27	21.46	20.28	20.55	15,228,059
02 Sep 16	20.94000 +0.11	21.19	20.50	20.72	14,531,684
01 Sep 16	20.83000 -0.38	22.05	20.70	21.55	26,288,232
22 Aug 16	21.21000 +0.70	21.56	20.55	20.55	18,775,244
19 Aug 16	20.51000 +0.01	20.68	20.19	20.44	8,185,687
18 Aug 16	20.50000 -0.08	20.98	20.30	20.39	11,343,226
17 Aug 16	20.58000 +0.54	20.80	20.01	20.01	14,720,047
16 Aug 16	20.04000 -0.17	20.58	19.93	20.15	11,543,325
15 Aug 16	20.21000 +0.65	20.40	19.22	19.58	16,942,268
12 Aug 16	19.56000 +0.05	19.66	19.26	19.36	7,903,825
11 Aug 16	19.51000 -0.08	19.85	19.31	19.68	9,726,748
10 Aug 16	19.59000 -0.33	19.96	19.44	19.80	12,141,701
09 Aug 16	19.92000 +0.75	19.98	19.00	19.02	16,318,214
08 Aug 16	19.17000 +0.08	19.30	18.67	18.90	12,256,506
05 Aug 16	19.09000 -0.23	19.66	19.00	19.39	11,049,455
04 Aug 16	19.32000 -0.16	19.46	19.02	19.35	10,032,831
03 Aug 16	19.48000 +0.15	19.78	19.21	19.37	21,408,956
02 Aug 16	19.33000 -0.11	19.60	19.00	19.30	17,850,188
01 Aug 16	19.44000 -0.35	20.10	18.95	20.00	27,009,444
29 Jul 16	19.79000 +0.06	20.83	19.67	19.81	73,701,248
27 Jul 16	19.73000 +1.79	19.73	18.61	18.61	82,334,160
26 Jul 16	17.94000 +0.27	17.94	17.54	17.54	8,708,059
25 Jul 16	17.67000 +0.28	17.80	17.33	17.39	8,237,350
22 Jul 16	17.39000 -0.51	17.90	17.31	17.84	10,796,952
21 Jul 16	17.90000 +0.03	18.11	17.80	17.82	12,158,521
20 Jul 16	17.87000 -0.23	18.46	17.85	18.11	14,725,900
19 Jul 16	18.10000 -0.12	18.55	17.95	18.45	10,121,273
18 Jul 16	18.22000 +0.33	18.37	17.89	18.08	22,892,728
15 Jul 16	17.89000 +0.23	18.39	17.75	17.75	22,378,980
14 Jul 16	17.66000 -0.26	17.83	17.56	17.83	10,030,239
13 Jul 16	17.92000 +0.23	18.35	17.78	17.92	25,506,254
12 Jul 16	17.69000 +0.46	17.72	17.20	17.40	17,756,354
11 Jul 16	17.23000 +0.04	17.52	17.10	17.23	10,918,350
08 Jul 16	17.19000 -0.24	17.53	17.12	17.45	14,764,235
07 Jul 16	17.43000 +0.54	17.66	16.85	16.88	33,216,946
06 Jul 16	16.89000 +0.14	16.93	16.49	16.66	11,820,808
05 Jul 16	16.75000 +0.01	16.90	16.64	16.75	8,748,443
04 Jul 16	16.74000 +0.22	16.82	16.41	16.45	8,810,742
01 Jul 16	16.52000 -0.25	16.80	16.51	16.76	6,520,256
30 Jun 16	16.77000 +0.19	17.05	16.67	16.71	12,478,913
29 Jun 16	16.58000 -0.02	16.75	16.48	16.70	7,408,569
28 Jun 16	16.60000 +0.33	16.68	16.16	16.20	13,301,249
27 Jun 16	16.27000 +0.31	16.30	15.80	15.81	9,657,144
24 Jun 16	15.96000 -0.17	16.24	15.65	16.10	8,606,133
23 Jun 16	16.13000 -0.10	16.27	16.06	16.27	5,363,513
22 Jun 16	16.23000 +0.14	16.24	16.05	16.09	6,561,491
21 Jun 16	16.09000 +0.06	16.34	16.05	16.11	11,255,267
20 Jun 16	16.03000 +0.17	16.16	15.81	15.81	8,857,023
17 Jun 16	15.86000 +0.05	16.08	15.75	15.81	6,016,220
16 Jun 16	15.81000 -0.25	16.10	15.78	16.10	6,773,374
15 Jun 16	16.06000 +0.34	16.07	15.58	15.61	8,182,305
14 Jun 16	15.72000 -0.16	16.00	15.60	15.88	7,879,181
13 Jun 16	15.88000 -0.66	16.48	15.85	16.41	8,255,879
08 Jun 16	16.54000 -0.25	16.80	16.39	16.80	9,155,542
07 Jun 16	16.79000 +0.03	16.92	16.62	16.77	9,376,085
06 Jun 16	16.76000 +0.27	16.93	16.45	16.48	15,763,489
03 Jun 16	16.49000 +0.06	16.62	16.22	16.36	13,331,151
02 Jun 16	16.43000 -0.14	16.60	16.30	16.60	12,261,117
01 Jun 16	16.57000 -0.03	16.75	16.50	16.60	10,606,416
31 May 16	16.60000 +0.45	16.61	16.06	16.06	16,060,220
30 May 16	16.15000 -0.08	16.27	15.90	16.10	5,006,762
27 May 16	16.23000 +0.12	16.32	16.02	16.18	9,455,086
26 May 16	16.11000 +0.31	16.13	15.71	15.80	8,385,541
25 May 16	15.80000 -0.11	16.19	15.70	16.10	7,510,629
24 May 16	15.91000 -0.05	15.96	15.72	15.92	6,041,633
23 May 16	15.96000 +0.02	16.16	15.85	15.94	8,862,808
20 May 16	15.94000 +0.22	15.96	15.52	15.62	8,999,392
19 May 16	15.72000 +0.20	15.90	15.49	15.61	10,500,927
18 May 16	15.52000 -0.29	15.73	15.42	15.70	6,158,834
17 May 16	15.81000 +0.21	15.86	15.55	15.64	11,158,700
16 May 16	15.60000 +0.09	15.61	15.30	15.36	7,457,982
13 May 16	15.51000 -0.16	15.75	15.42	15.58	4,776,635
12 May 16	15.67000 -0.11	15.70	15.30	15.56	8,474,643
11 May 16	15.78000 +0.30	16.10	15.38	15.55	15,966,301
10 May 16	15.48000 -0.06	15.66	15.32	15.54	8,542,206
09 May 16	15.54000 -0.65	16.09	15.45	16.09	13,355,457
06 May 16	16.19000 -0.30	16.63	16.17	16.51	13,671,184
05 May 16	16.49000 +0.00	16.56	16.35	16.45	5,451,781
04 May 16	16.49000 -0.05	16.64	16.41	16.50	9,256,819
03 May 16	16.54000 +0.46	16.60	16.03	16.15	13,092,147
29 Apr 16	16.08000 -0.02	16.16	15.96	16.08	6,200,859
28 Apr 16	16.10000 -0.10	16.30	15.80	16.20	7,153,380
27 Apr 16	16.20000 -0.08	16.42	16.16	16.28	7,444,802
26 Apr 16	16.28000 +0.26	16.33	15.98	16.00	7,658,562
25 Apr 16	16.02000 -0.29	16.34	15.90	16.32	9,109,022
22 Apr 16	16.31000 +0.14	16.34	16.07	16.17	7,574,044
21 Apr 16	16.17000 -0.03	16.33	16.02	16.05	11,562,723
20 Apr 16	16.20000 -0.84	17.08	15.79	17.05	28,529,378
19 Apr 16	17.04000 -0.05	17.20	16.88	17.11	11,632,229
18 Apr 16	17.09000 -0.47	17.51	16.98	17.51	19,187,714
15 Apr 16	17.56000 -0.12	17.70	17.48	17.67	10,710,574
14 Apr 16	17.68000 +0.09	17.71	17.46	17.66	16,782,878
13 Apr 16	17.59000 +0.08	17.97	17.50	17.64	29,688,196
12 Apr 16	17.51000 -0.36	17.97	17.37	17.85	16,296,103
11 Apr 16	17.87000 +0.42	17.89	17.60	17.71	23,152,706
08 Apr 16	17.45000 -0.13	17.75	17.30	17.50	12,998,350
07 Apr 16	17.58000 -0.28	17.96	17.55	17.91	19,086,944
06 Apr 16	17.86000 -0.39	18.20	17.62	18.20	32,878,676
05 Apr 16	18.25000 +0.05	18.37	17.96	18.19	23,637,516
01 Apr 16	18.20000 -0.40	18.50	17.98	18.50	22,027,480
31 Mar 16	18.60000 +0.59	18.66	17.92	18.01	42,973,460
30 Mar 16	18.01000 +1.37	18.30	17.62	18.30	67,601,536
29 Mar 16	16.64000 -0.34	17.05	16.34	16.95	16,775,813
28 Mar 16	16.98000 -0.02	17.26	16.83	17.20	16,957,512
25 Mar 16	17.00000 -0.12	17.22	16.68	17.10	20,476,412
24 Mar 16	17.12000 -0.22	17.37	17.03	17.28	12,333,580
23 Mar 16	17.34000 -0.05	17.69	17.03	17.54	15,659,322
22 Mar 16	17.39000 +0.31	17.56	16.81	16.96	19,177,326
21 Mar 16	17.08000 +0.43	17.17	16.81	16.95	19,646,848
18 Mar 16	16.65000 +0.26	17.20	16.49	16.50	25,417,768
17 Mar 16	16.39000 +0.48	16.40	15.93	15.99	14,150,967
16 Mar 16	15.91000 -0.40	16.34	15.82	16.21	11,368,557
15 Mar 16	16.31000 +0.43	16.34	15.79	15.88	18,624,816
14 Mar 16	15.88000 +0.52	16.05	15.55	15.56	15,390,416
11 Mar 16	15.36000 -0.04	15.45	15.22	15.30	6,852,090
10 Mar 16	15.40000 -0.08	15.72	15.38	15.47	9,905,357
09 Mar 16	15.48000 -0.30	15.85	15.31	15.60	9,569,271
08 Mar 16	15.78000 +0.21	15.86	15.05	15.54	13,563,515
07 Mar 16	15.57000 +0.33	15.75	15.24	15.35	15,079,921
04 Mar 16	15.24000 -0.71	15.99	14.98	15.97	21,892,588
03 Mar 16	15.95000 +0.04	16.15	15.72	15.95	14,802,923
02 Mar 16	15.91000 +0.62	16.02	15.18	15.18	20,578,004
01 Mar 16	15.29000 +0.11	15.49	14.60	15.18	12,965,017
29 Feb 16	15.18000 -0.87	15.95	15.00	15.84	16,859,140
26 Feb 16	16.05000 +0.21	16.19	15.28	16.03	16,254,257
25 Feb 16	15.84000 -1.49	17.25	15.60	17.25	15,937,719
24 Feb 16	17.33000 -0.24	17.77	16.88	17.64	11,953,866
23 Feb 16	17.57000 -0.59	18.17	17.43	18.15	11,705,442
22 Feb 16	18.16000 +0.20	18.29	17.80	18.00	9,592,045
19 Feb 16	17.96000 -0.06	18.20	17.80	18.05	7,177,111
18 Feb 16	18.02000 +0.06	18.25	17.88	17.91	8,326,566
17 Feb 16	17.96000 -0.11	18.16	17.60	18.08	8,056,421
16 Feb 16	18.07000 +0.55	18.23	17.52	17.69	10,317,557
15 Feb 16	17.52000 +0.16	17.64	16.68	16.68	5,049,002
05 Feb 16	17.36000 -0.16	17.54	17.25	17.51	5,104,026
04 Feb 16	17.52000 +0.14	17.68	17.26	17.46	8,596,518
03 Feb 16	17.38000 +0.11	17.52	16.78	17.03	8,708,344
02 Feb 16	17.27000 +0.38	17.35	16.69	16.85	9,277,677
01 Feb 16	16.89000 +0.64	16.94	16.12	16.40	14,269,991
29 Jan 16	16.25000 +0.52	16.39	15.67	15.91	10,622,366
28 Jan 16	15.73000 -0.38	16.40	15.66	15.87	10,867,236
27 Jan 16	16.11000 -0.41	16.75	15.35	16.60	20,375,984
26 Jan 16	16.52000 -1.44	17.82	16.30	17.68	15,451,251
25 Jan 16	17.96000 +0.07	18.10	17.62	17.89	6,261,914
22 Jan 16	17.89000 -0.10	18.47	17.50	18.15	7,056,343
21 Jan 16	17.99000 -0.73	18.78	17.98	18.21	9,732,882
20 Jan 16	18.72000 +0.12	19.37	18.20	19.05	14,325,367
19 Jan 16	18.60000 +0.69	18.79	17.80	17.87	9,314,741
18 Jan 16	17.91000 +0.58	18.26	17.00	17.00	9,866,970
15 Jan 16	17.33000 -0.92	18.30	17.06	17.98	11,509,611
14 Jan 16	18.25000 +1.11	18.40	16.50	16.60	14,160,963
13 Jan 16	17.14000 -1.06	18.65	16.80	18.25	12,742,674
12 Jan 16	18.20000 +0.16	18.50	17.80	18.35	10,785,702
11 Jan 16	18.04000 -1.71	19.56	18.03	19.56	17,672,028
08 Jan 16	19.75000 +0.64	19.99	18.50	19.60	19,422,192
07 Jan 16	19.11000 -1.56	20.25	18.99	20.20	3,537,444
06 Jan 16	20.67000 +0.33	20.73	20.00	20.20	14,212,413
05 Jan 16	20.34000 +0.26	20.69	19.25	19.25	28,194,724
04 Jan 16	20.08000 -2.18	22.34	20.06	22.27	14,034,125
31 Dec 15	22.26000 -0.12	23.09	21.91	22.39	17,431,394
30 Dec 15	22.38000 +0.07	22.74	22.10	22.31	13,222,364
29 Dec 15	22.31000 +0.51	22.39	21.56	21.60	11,564,189
28 Dec 15	21.80000 -0.79	23.28	21.70	23.28	25,730,332
25 Dec 15	22.59000 +0.40	23.20	22.01	22.01	21,553,064
24 Dec 15	22.19000 -0.02	22.32	21.47	21.95	17,312,354
23 Dec 15	22.21000 +1.25	23.04	20.68	20.90	44,751,440
22 Dec 15	20.96000 -0.11	21.37	20.50	21.21	19,601,020
21 Dec 15	21.07000 +0.14	21.18	20.80	20.92	14,193,768
18 Dec 15	20.93000 -0.01	21.50	20.81	20.99	17,812,468
17 Dec 15	20.94000 +0.21	21.14	20.66	21.02	17,683,356
16 Dec 15	20.73000 +0.58	21.10	20.36	20.36	27,723,260
15 Dec 15	20.15000 +0.12	20.65	19.90	20.00	14,061,809
14 Dec 15	20.03000 +0.58	20.04	19.11	19.12	14,360,136
11 Dec 15	19.45000 -0.69	20.25	19.41	20.13	19,486,608
10 Dec 15	20.14000 -0.33	20.66	19.89	20.30	19,405,602
09 Dec 15	20.47000 -0.18	21.20	20.31	20.85	22,719,114
08 Dec 15	20.65000 -0.79	21.53	20.61	21.51	23,915,104
07 Dec 15	21.44000 +0.30	21.48	20.70	21.30	23,976,364
04 Dec 15	21.14000 -0.11	21.93	20.93	21.01	39,006,736
03 Dec 15	21.25000 +1.75	21.45	19.40	19.56	53,268,828
02 Dec 15	19.50000 -0.43	19.80	18.73	19.46	28,000,104
01 Dec 15	19.93000 +1.22	20.58	18.99	18.99	59,314,320
30 Nov 15	18.71000 -0.28	19.00	18.01	18.99	23,645,696
27 Nov 15	18.99000 -0.99	19.95	18.50	19.90	23,341,202
26 Nov 15	19.98000 +0.28	20.44	19.78	19.81	33,214,428
25 Nov 15	19.70000 +0.19	19.75	19.32	19.45	21,236,810
24 Nov 15	19.51000 +0.00	19.60	19.16	19.58	19,020,800
23 Nov 15	19.51000 +0.26	19.55	19.00	19.25	26,859,404
20 Nov 15	19.25000 +0.27	19.65	19.07	19.31	30,911,856
19 Nov 15	18.98000 +0.73	19.12	18.55	18.55	26,550,484
18 Nov 15	18.25000 -0.60	18.95	18.15	18.85	23,307,904
17 Nov 15	18.85000 -0.22	19.51	18.75	19.21	23,610,050
16 Nov 15	19.07000 +0.11	19.10	18.43	18.60	16,309,743
13 Nov 15	18.96000 -0.72	19.50	18.78	19.50	23,302,304
12 Nov 15	19.68000 -0.28	20.50	19.53	20.01	29,785,128
11 Nov 15	19.96000 +0.24	20.12	19.22	19.71	34,895,788
10 Nov 15	19.72000 +0.61	20.10	19.12	19.20	53,930,684
09 Nov 15	19.11000 -0.29	19.60	19.02	19.21	51,237,496
06 Nov 15	19.40000 +0.25	19.67	19.08	19.09	23,495,432
05 Nov 15	19.15000 -0.55	20.05	19.10	19.70	31,287,412
04 Nov 15	19.70000 +1.07	19.73	18.66	18.66	23,821,580
03 Nov 15	18.63000 -0.58	19.39	18.45	19.29	19,065,140
02 Nov 15	19.21000 -0.55	19.97	19.10	19.25	19,296,780
30 Oct 15	19.76000 +0.24	20.16	19.15	19.69	24,729,236
29 Oct 15	19.52000 +0.06	19.78	19.05	19.50	18,958,744
28 Oct 15	19.46000 -0.54	20.42	19.30	19.93	27,483,428
27 Oct 15	20.00000 +0.86	20.16	18.60	18.91	41,393,812
26 Oct 15	19.14000 +0.01	19.52	18.75	19.48	38,332,184
23 Oct 15	19.13000 +0.28	20.40	19.07	19.40	54,178,372
22 Oct 15	18.85000 +1.09	19.00	17.75	18.05	30,891,576
21 Oct 15	17.76000 -1.24	18.99	17.58	18.99	34,030,696
20 Oct 15	19.00000 +0.38	19.17	18.05	18.60	27,191,014
19 Oct 15	18.62000 -0.26	19.76	18.41	19.50	34,550,784
16 Oct 15	18.88000 +0.02	19.19	18.38	18.89	24,590,752
15 Oct 15	18.86000 +1.55	19.04	18.00	18.00	48,273,060
14 Oct 15	17.31000 -0.23	18.30	17.10	17.70	31,944,478
13 Oct 15	17.54000 +0.02	17.96	17.20	17.30	35,522,260
12 Oct 15	17.52000 +1.00	17.80	16.88	16.88	42,028,992
09 Oct 15	16.52000 +0.50	16.57	15.82	15.87	36,118,404
08 Oct 15	16.02000 +0.93	16.17	15.51	15.75	29,095,812
30 Sep 15	15.09000 +0.01	15.38	14.91	15.05	18,044,108
29 Sep 15	15.08000 +0.19	15.36	14.62	14.67	25,576,146
28 Sep 15	14.89000 +0.46	15.07	14.32	14.45	14,059,486
25 Sep 15	14.43000 -0.54	15.07	14.26	14.92	18,263,356
24 Sep 15	14.97000 +0.15	15.20	14.84	15.00	14,711,329
23 Sep 15	14.82000 -0.41	15.23	14.75	14.85	20,990,068
22 Sep 15	15.23000 +0.54	15.70	14.81	14.90	45,903,680
21 Sep 15	14.69000 +0.57	14.85	13.88	14.00	27,259,662
18 Sep 15	14.12000 +0.15	14.41	13.95	14.18	19,570,538
17 Sep 15	13.97000 -0.59	14.79	13.96	14.26	36,170,232
16 Sep 15	14.56000 +1.25	14.64	13.40	13.65	36,997,308
15 Sep 15	13.31000 -1.32	14.58	13.20	14.58	33,246,522
14 Sep 15	14.63000 -1.13	15.92	14.21	15.81	44,718,296
11 Sep 15	15.76000 -0.13	15.99	15.48	15.74	26,614,024
10 Sep 15	15.89000 -0.33	16.32	15.65	15.78	34,489,744
09 Sep 15	16.22000 -0.21	17.13	15.71	16.60	109,984,696
08 Sep 15	16.43000 +0.37	16.68	15.50	15.80	32,255,700
07 Sep 15	16.06000 +0.18	16.94	15.11	16.30	43,258,080
02 Sep 15	15.88000 +0.39	16.29	14.49	14.60	37,671,584
01 Sep 15	15.49000 -1.11	16.87	15.44	16.83	31,023,272
31 Aug 15	16.60000 -0.74	17.30	16.51	17.00	33,020,994
28 Aug 15	17.34000 +0.95	17.81	16.46	16.63	48,079,596
27 Aug 15	16.39000 +1.38	16.44	15.06	15.50	39,647,520
26 Aug 15	15.01000 +0.55	15.73	14.50	14.85	50,782,760
25 Aug 15	14.46000 -1.35	16.28	14.24	14.80	66,577,800
24 Aug 15	15.81000 -1.75	16.93	15.80	16.30	63,988,060
21 Aug 15	17.56000 -1.95	19.55	17.56	19.00	51,611,748
20 Aug 15	19.51000 -1.57	21.07	19.46	20.75	36,406,380
19 Aug 15	21.08000 +0.43	21.40	18.69	19.25	57,900,796
18 Aug 15	20.65000 -2.29	23.80	20.65	23.30	82,468,168
17 Aug 15	22.94000 +2.06	22.97	20.96	20.97	68,968,968
14 Aug 15	20.88000 +0.74	21.68	20.30	20.45	64,256,784
13 Aug 15	20.14000 +0.43	20.30	19.20	19.87	47,768,464
12 Aug 15	19.71000 +0.35	20.78	19.60	20.00	65,873,056
11 Aug 15	19.36000 -0.42	19.89	19.06	19.88	35,272,088
10 Aug 15	19.78000 +0.85	19.94	18.81	19.14	45,280,408
07 Aug 15	18.93000 +0.40	18.99	18.60	18.66	35,686,260
06 Aug 15	18.53000 -0.18	19.15	18.20	18.48	30,637,728
05 Aug 15	18.71000 -0.13	19.77	18.39	18.80	40,834,664
04 Aug 15	18.84000 +0.66	19.00	17.85	18.30	50,366,076
03 Aug 15	18.18000 +1.50	18.20	15.90	16.40	41,612,332
31 Jul 15	16.68000 +0.27	16.84	16.20	16.37	31,353,896
30 Jul 15	16.41000 -0.98	17.65	16.03	17.10	24,377,644
29 Jul 15	17.39000 +1.03	17.50	16.03	16.74	24,233,294
28 Jul 15	16.36000 -0.79	17.40	15.44	16.78	57,573,344
27 Jul 15	17.15000 -1.90	18.98	17.15	18.60	30,309,628
24 Jul 15	19.05000 -0.86	20.19	18.80	20.01	42,468,916
23 Jul 15	19.91000 -0.13	20.30	18.93	19.64	44,510,632
22 Jul 15	20.04000 -19.66	20.22	19.48	19.85	18,354,836
21 Jul 15	39.70000 +1.31	39.78	37.57	37.90	18,545,488
20 Jul 15	38.39000 -0.36	39.76	37.81	38.80	19,394,916
17 Jul 15	38.75000 +2.52	39.31	36.73	36.96	18,429,364
16 Jul 15	36.23000 +1.78	37.14	33.38	34.45	20,704,608
15 Jul 15	34.45000 -3.83	37.50	34.45	37.20	24,256,482
14 Jul 15	38.28000 +1.24	39.14	36.50	37.38	32,104,024
13 Jul 15	37.04000 +3.37	37.04	35.35	37.04	23,095,392
10 Jul 15	33.67000 +3.06	33.67	32.60	32.60	7,361,537
09 Jul 15	30.61000 +2.78	30.61	26.50	26.50	21,475,440
08 Jul 15	27.83000 -3.09	29.53	27.83	27.83	82,288,528
07 Jul 15	30.92000 -3.44	33.96	30.92	33.00	23,202,992
06 Jul 15	34.36000 +1.74	35.88	29.99	35.88	39,923,816
03 Jul 15	32.62000 -1.40	35.55	30.62	33.97	32,087,760
02 Jul 15	34.02000 -2.91	37.10	33.33	36.91	21,483,056
01 Jul 15	36.93000 -0.12	39.44	36.66	37.10	26,669,292
30 Jun 15	37.05000 +3.37	37.05	32.01	34.00	28,510,632
29 Jun 15	33.68000 -3.18	37.76	33.17	37.50	25,531,268
26 Jun 15	36.86000 -4.10	40.01	36.86	40.01	23,601,730
25 Jun 15	40.96000 -2.79	44.10	40.01	44.00	12,139,008
24 Jun 15	43.75000 +0.45	44.50	42.38	43.60	13,409,408
23 Jun 15	43.30000 +1.11	43.88	39.50	42.32	13,170,892
19 Jun 15	42.19000 -3.59	46.48	41.58	45.50	10,922,609
18 Jun 15	45.78000 -2.80	48.72	45.70	48.70	15,111,430
17 Jun 15	48.58000 +0.02	48.98	45.00	48.03	14,326,818
16 Jun 15	48.56000 -1.71	51.46	47.33	50.29	17,417,678
15 Jun 15	50.27000 -1.73	51.73	49.60	51.71	16,762,299
12 Jun 15	52.00000 +3.42	53.39	50.00	50.01	28,848,424
11 Jun 15	48.58000 +0.29	48.80	46.75	48.00	16,704,390
10 Jun 15	48.29000 +0.98	49.48	47.25	47.50	17,216,004
09 Jun 15	47.31000 -4.61	50.69	46.73	47.90	27,811,392
02 Jun 15	51.92000 +1.73	51.96	49.48	50.60	16,619,107
01 Jun 15	50.19000 +4.56	50.19	46.32	46.75	23,816,508
29 May 15	45.63000 +1.72	46.15	43.15	44.64	16,960,496
28 May 15	43.91000 -3.90	49.90	43.80	47.80	20,764,560
27 May 15	47.81000 +0.48	48.20	46.25	48.18	15,507,832
26 May 15	47.33000 +0.69	48.46	46.60	47.30	16,780,188
25 May 15	46.64000 +2.00	47.49	43.64	44.00	17,082,288
22 May 15	44.64000 +0.42	46.48	42.90	45.00	18,137,260
21 May 15	44.22000 +2.37	45.55	42.00	42.34	18,191,676
20 May 15	41.85000 +1.18	43.26	40.90	40.90	20,077,460
19 May 15	40.67000 +1.23	40.87	38.90	39.45	15,410,222
18 May 15	39.44000 +1.06	39.68	37.88	38.38	14,347,979
15 May 15	38.38000 -1.09	39.39	38.00	39.39	11,132,951
14 May 15	39.47000 -0.65	40.79	39.22	40.12	12,562,246
13 May 15	40.12000 +2.02	40.80	37.58	38.10	21,043,016
12 May 15	38.10000 +0.33	38.40	37.50	37.85	15,262,127
11 May 15	37.77000 +0.82	38.09	36.58	37.08	16,469,961
08 May 15	36.95000 +0.95	37.01	36.07	36.44	11,091,822
07 May 15	36.00000 +0.02	37.00	35.60	36.00	11,441,057
06 May 15	35.98000 -0.33	37.25	35.56	36.68	14,397,426
05 May 15	36.31000 -1.22	37.31	36.00	37.30	11,672,207
04 May 15	37.53000 -0.44	38.20	36.85	38.17	12,784,349
30 Apr 15	37.97000 -0.98	39.40	37.90	38.95	11,299,737
29 Apr 15	38.95000 +1.53	39.17	37.03	37.60	19,312,808
28 Apr 15	37.42000 -0.45	38.48	36.63	38.05	22,159,608
27 Apr 15	37.87000 +1.82	39.66	37.35	39.40	36,773,928
24 Apr 15	36.05000 +1.66	36.21	33.80	34.08	28,231,996
23 Apr 15	34.39000 +0.05	34.71	34.08	34.49	16,598,152
22 Apr 15	34.34000 +0.80	34.51	33.50	33.54	17,832,526
21 Apr 15	33.54000 +0.99	33.56	32.47	32.62	13,155,911
20 Apr 15	32.55000 -0.85	33.87	32.40	33.57	15,004,527
17 Apr 15	33.40000 -0.57	34.29	33.11	34.02	13,113,219
16 Apr 15	33.97000 +0.66	34.42	32.40	32.60	10,317,580
15 Apr 15	33.31000 -1.74	35.05	31.56	35.05	12,621,626
14 Apr 15	35.05000 -0.79	36.52	35.01	35.87	17,183,810
13 Apr 15	35.84000 +1.09	36.83	34.33	34.73	24,398,936
10 Apr 15	34.75000 +1.37	34.78	33.00	33.13	17,711,340
09 Apr 15	33.38000 -1.13	34.51	32.70	34.50	16,856,062
08 Apr 15	34.51000 -0.36	35.37	34.18	35.37	17,471,744
07 Apr 15	34.87000 +0.45	34.93	34.12	34.32	24,947,946
03 Apr 15	34.42000 -0.92	35.35	33.91	35.35	25,981,730
02 Apr 15	35.34000 -1.09	37.24	35.05	37.00	18,712,104
01 Apr 15	36.43000 +0.56	36.50	35.32	35.82	9,828,250
31 Mar 15	35.87000 +0.46	36.31	34.64	35.45	10,399,426
30 Mar 15	35.41000 +0.97	35.56	34.18	34.48	12,867,705
27 Mar 15	34.44000 +0.02	34.73	34.07	34.30	8,233,662
26 Mar 15	34.42000 -0.67	34.98	34.08	34.83	14,168,913
25 Mar 15	35.09000 -1.73	35.95	34.61	34.88	22,152,376
24 Mar 15	36.82000 +3.22	36.90	33.30	33.63	22,582,372
23 Mar 15	33.60000 +0.73	33.88	33.00	33.00	15,226,194
20 Mar 15	32.87000 +1.34	32.95	31.53	31.60	16,095,304
19 Mar 15	31.53000 -0.27	31.87	31.15	31.50	9,365,785
18 Mar 15	31.80000 -0.14	31.90	31.21	31.90	12,913,502
17 Mar 15	31.94000 +0.03	32.88	31.40	32.65	15,870,099
16 Mar 15	31.91000 -0.08	32.30	31.28	31.95	11,469,206
13 Mar 15	31.99000 +0.31	32.15	31.28	31.89	8,129,435
12 Mar 15	31.68000 +0.42	31.71	30.81	31.08	7,058,817
11 Mar 15	31.26000 -0.49	31.99	31.00	31.77	6,687,974
10 Mar 15	31.75000 +1.40	32.02	30.34	30.34	17,922,800
09 Mar 15	30.35000 +0.86	30.36	28.95	29.44	14,266,324
06 Mar 15	29.49000 -0.23	29.90	29.01	29.71	8,178,246
05 Mar 15	29.72000 +0.43	29.99	29.00	29.20	11,291,718
04 Mar 15	29.29000 +0.72	29.60	28.60	28.60	16,327,102
03 Mar 15	28.57000 -1.01	29.51	28.44	29.50	15,790,918
02 Mar 15	29.58000 -0.17	29.84	29.31	29.74	8,218,591
27 Feb 15	29.75000 +0.49	29.77	29.10	29.26	7,586,439
26 Feb 15	29.26000 -0.05	29.78	28.96	29.30	5,622,071
25 Feb 15	29.31000 +0.25	29.48	28.80	29.33	6,386,940
17 Feb 15	29.06000 +0.46	29.55	28.50	28.60	5,997,428
16 Feb 15	28.60000 +0.04	28.78	28.34	28.78	5,694,938
13 Feb 15	28.56000 +0.10	29.02	28.36	28.50	7,001,915
12 Feb 15	28.46000 +0.18	28.46	28.00	28.10	3,393,223
11 Feb 15	28.28000 +0.81	28.29	27.42	27.52	6,494,057
10 Feb 15	27.47000 +0.00	27.68	27.21	27.42	5,225,466
09 Feb 15	27.47000 -0.53	28.35	27.27	28.11	7,541,544
06 Feb 15	28.00000 +0.01	28.36	27.85	27.99	5,236,930
05 Feb 15	27.99000 -0.02	28.32	27.80	28.10	6,538,214
04 Feb 15	28.01000 -0.79	28.60	27.75	28.60	12,779,597
03 Feb 15	28.80000 -0.23	29.13	28.10	29.03	8,550,695
02 Feb 15	29.03000 +0.38	29.35	28.05	28.60	7,057,853
30 Jan 15	28.65000 -0.62	29.56	28.50	29.30	8,218,230
29 Jan 15	29.27000 -0.73	30.02	28.85	29.77	8,430,567
28 Jan 15	30.00000 -0.24	30.69	29.99	30.25	7,443,677
27 Jan 15	30.24000 +0.92	30.31	29.32	29.40	11,251,359
26 Jan 15	29.32000 +0.15	29.77	29.19	29.25	7,898,152
23 Jan 15	29.17000 -0.67	30.00	28.98	29.84	10,356,417
22 Jan 15	29.84000 -0.16	30.21	29.36	29.94	9,079,128
21 Jan 15	30.00000 +0.83	30.42	29.20	29.80	21,240,260
20 Jan 15	29.17000 +0.55	29.60	28.30	28.61	16,955,248
19 Jan 15	28.62000 +1.09	29.29	27.13	27.50	26,601,818
16 Jan 15	27.53000 -0.46	28.20	27.48	28.00	7,469,782
15 Jan 15	27.99000 +0.00	28.50	27.70	28.10	10,592,440
14 Jan 15	27.99000 +0.28	28.41	27.51	27.65	10,116,305
13 Jan 15	27.71000 +0.48	28.10	27.18	27.22	13,400,639
12 Jan 15	27.23000 +0.88	27.31	26.00	26.15	13,608,803
09 Jan 15	26.35000 -0.24	27.35	26.21	26.60	10,825,598
08 Jan 15	26.59000 -0.49	27.48	26.50	26.99	10,640,311
07 Jan 15	27.08000 +0.30	27.26	26.62	26.74	14,391,940
06 Jan 15	26.78000 +0.67	27.18	25.90	26.00	23,400,870
05 Jan 15	26.11000 +0.46	26.43	25.30	25.65	14,699,220
31 Dec 14	25.65000 +0.00	25.85	25.10	25.63	7,533,816
30 Dec 14	25.65000 +0.83	25.77	24.72	24.72	13,777,964
29 Dec 14	24.82000 -0.44	25.48	24.70	25.48	8,714,318
26 Dec 14	25.26000 -0.06	25.39	25.08	25.32	6,845,157
25 Dec 14	25.32000 -0.01	25.76	25.02	25.76	5,862,012
24 Dec 14	25.33000 +0.35	25.37	24.85	25.03	5,947,425
23 Dec 14	24.98000 -0.07	25.56	24.71	25.08	9,544,799
22 Dec 14	25.05000 -0.70	25.65	24.90	25.61	10,244,461
19 Dec 14	25.75000 -0.36	26.30	25.43	26.12	7,828,669
18 Dec 14	26.11000 -0.49	26.79	26.07	26.50	9,188,205
17 Dec 14	26.60000 -0.60	27.34	25.88	27.18	12,386,013
16 Dec 14	27.20000 -0.42	27.64	27.01	27.64	7,544,614
15 Dec 14	27.62000 +0.53	27.75	27.03	27.10	9,969,279
12 Dec 14	27.09000 +0.02	27.38	26.88	27.24	8,523,320
11 Dec 14	27.07000 -0.25	27.45	26.70	27.31	11,849,287
10 Dec 14	27.32000 +1.22	27.44	26.35	26.35	19,414,244
09 Dec 14	26.10000 +0.00	26.79	25.78	26.00	14,136,340
08 Dec 14	26.10000 -0.39	26.48	25.80	26.44	14,675,946
05 Dec 14	26.49000 -0.17	27.24	26.01	26.85	17,815,748
04 Dec 14	26.66000 +0.37	27.18	26.32	26.32	21,154,548
03 Dec 14	26.29000 +0.10	26.41	25.80	26.05	17,525,294
02 Dec 14	26.19000 +0.47	26.30	25.72	25.78	12,960,831
01 Dec 14	25.72000 +0.33	25.75	25.15	25.46	11,056,070
28 Nov 14	25.39000 -0.57	26.08	25.15	26.00	16,565,977
27 Nov 14	25.96000 -0.14	26.30	25.82	26.30	8,107,306
26 Nov 14	26.10000 +0.21	26.43	25.75	25.95	9,600,763
25 Nov 14	25.89000 +0.74	25.92	25.02	25.19	12,416,069
24 Nov 14	25.15000 -0.08	25.37	24.96	25.23	17,732,808
21 Nov 14	25.23000 -0.32	25.65	25.00	25.63	13,911,035
20 Nov 14	25.55000 -0.41	25.92	25.42	25.85	3,767,417
19 Nov 14	25.96000 +0.01	26.17	25.80	26.00	2,695,386
18 Nov 14	25.95000 -0.29	26.33	25.78	26.24	4,163,688
17 Nov 14	26.24000 +0.48	26.37	25.70	25.86	6,936,131
14 Nov 14	25.76000 -0.12	26.07	25.38	25.98	6,027,791
13 Nov 14	25.88000 +0.21	26.15	25.09	25.70	9,868,963
12 Nov 14	25.67000 -0.37	26.06	24.42	25.99	14,545,797
11 Nov 14	26.04000 -1.17	27.22	25.73	27.18	14,396,346
10 Nov 14	27.21000 +0.20	27.36	26.88	27.20	8,436,688
07 Nov 14	27.01000 -0.40	27.45	26.81	27.41	10,797,407
06 Nov 14	27.41000 -0.33	27.90	27.25	27.88	6,840,091
05 Nov 14	27.74000 +0.13	27.83	27.30	27.45	4,708,231
04 Nov 14	27.61000 -0.06	27.64	27.11	27.60	10,619,878
03 Nov 14	27.67000 -0.23	28.06	27.40	27.89	9,196,126
31 Oct 14	27.90000 -0.37	28.66	27.49	28.50	10,140,674
30 Oct 14	28.27000 +0.78	29.00	27.40	27.41	22,236,872
29 Oct 14	27.49000 +0.02	27.64	27.03	27.57	7,780,835
28 Oct 14	27.47000 +0.21	27.49	27.15	27.26	4,721,061
27 Oct 14	27.26000 +0.20	27.35	27.07	27.07	3,247,298
24 Oct 14	27.06000 +0.12	27.20	26.86	26.92	3,563,781
23 Oct 14	26.94000 -0.68	27.78	26.90	27.53	6,150,010
22 Oct 14	27.62000 -0.44	28.29	27.56	28.04	6,966,726
21 Oct 14	28.06000 -0.60	28.98	28.01	28.76	5,508,636
20 Oct 14	28.66000 +0.38	28.94	28.22	28.26	7,254,778
17 Oct 14	28.28000 -0.30	28.79	27.70	28.58	8,521,313
16 Oct 14	28.58000 -0.25	29.35	28.50	28.75	17,242,050
15 Oct 14	28.83000 +0.65	29.16	28.25	28.25	22,204,596
14 Oct 14	28.18000 +0.37	28.26	27.70	27.70	12,672,392
13 Oct 14	27.81000 +0.08	27.84	27.50	27.65	8,324,671
10 Oct 14	27.73000 -0.36	27.95	27.47	27.90	14,356,383
09 Oct 14	28.09000 -0.31	28.40	27.78	28.40	9,349,402
08 Oct 14	28.40000 +0.78	28.46	27.63	27.63	13,288,653
30 Sep 14	27.62000 -0.02	27.68	27.50	27.65	7,181,127
29 Sep 14	27.64000 +0.13	27.72	27.38	27.60	12,685,672
26 Sep 14	27.51000 -0.55	28.17	27.22	28.07	13,070,448
25 Sep 14	28.06000 -0.80	28.90	27.96	28.85	12,900,804
24 Sep 14	28.86000 -0.03	28.98	28.49	28.84	9,162,126
23 Sep 14	28.89000 -0.01	29.15	28.46	28.88	9,138,232
22 Sep 14	28.90000 +0.02	29.33	28.72	28.89	9,385,441
19 Sep 14	28.88000 -0.01	29.14	28.43	29.13	11,709,875
18 Sep 14	28.89000 +0.15	29.35	28.42	28.79	15,479,280
17 Sep 14	28.74000 +0.95	28.80	27.84	27.90	19,141,520
16 Sep 14	27.79000 +0.23	28.50	27.41	27.59	20,037,312
15 Sep 14	27.56000 -0.16	27.69	27.34	27.69	11,913,778
12 Sep 14	27.72000 -0.11	27.83	27.46	27.76	6,293,337
11 Sep 14	27.83000 +0.01	28.15	27.66	27.86	9,270,944
10 Sep 14	27.82000 -0.18	27.90	27.70	27.87	7,651,791
09 Sep 14	28.00000 +0.42	28.12	27.52	27.65	10,937,114
05 Sep 14	27.58000 +0.01	27.70	27.24	27.68	8,158,706
04 Sep 14	27.57000 +0.00	27.75	27.42	27.59	9,759,565
03 Sep 14	27.57000 +0.02	27.80	27.31	27.52	9,983,558
02 Sep 14	27.55000 +0.53	27.65	26.86	27.05	7,258,622
01 Sep 14	27.02000 -0.18	27.16	26.72	27.16	10,150,041
29 Aug 14	27.20000 +0.24	27.25	26.80	26.98	3,280,855
28 Aug 14	26.96000 -0.37	27.49	26.91	27.36	3,265,459
27 Aug 14	27.33000 -0.05	27.60	27.17	27.35	4,608,125
26 Aug 14	27.38000 -0.78	28.24	27.06	28.16	7,632,213
25 Aug 14	28.16000 +0.38	28.37	27.73	27.90	6,998,465
22 Aug 14	27.78000 +0.04	28.05	27.66	27.82	7,631,825
21 Aug 14	27.74000 -0.42	28.15	27.43	28.05	6,040,550
20 Aug 14	28.16000 +0.50	28.19	27.34	27.64	7,454,130
19 Aug 14	27.66000 -0.04	27.69	27.40	27.69	4,989,386
18 Aug 14	27.70000 +0.38	27.70	27.21	27.40	9,703,895
15 Aug 14	27.32000 -0.76	28.20	27.19	28.20	15,902,490
14 Aug 14	28.08000 -0.61	28.75	27.97	28.52	7,109,454
13 Aug 14	28.69000 -0.25	29.09	28.40	28.93	3,767,488
12 Aug 14	28.94000 -0.23	29.16	28.83	28.97	3,530,250
11 Aug 14	29.17000 +0.55	29.28	28.58	28.78	4,893,787
08 Aug 14	28.62000 +0.06	28.79	28.56	28.79	1,662,222
07 Aug 14	28.56000 -0.30	28.95	28.51	28.74	2,924,118
06 Aug 14	28.86000 -0.13	28.96	28.58	28.92	2,451,747
05 Aug 14	28.99000 -0.49	29.46	28.49	29.46	5,104,978
04 Aug 14	29.48000 +0.02	29.99	29.12	29.96	3,909,223
01 Aug 14	29.46000 +0.34	30.05	28.66	28.94	6,937,901
31 Jul 14	29.12000 +0.55	29.35	28.39	28.50	5,396,913
30 Jul 14	28.57000 -0.13	28.63	28.35	28.50	6,212,714
29 Jul 14	28.70000 +0.05	28.80	27.92	28.59	7,127,113
28 Jul 14	28.65000 -0.53	29.18	27.70	29.00	13,041,604
25 Jul 14	29.18000 -0.28	29.77	28.52	29.50	3,840,341
24 Jul 14	29.46000 +0.07	30.02	28.98	29.39	2,300,668
23 Jul 14	29.39000 +0.38	29.99	28.80	29.05	4,822,255
22 Jul 14	29.01000 -0.37	29.49	28.98	29.26	3,324,885
21 Jul 14	29.38000 +0.53	29.40	28.41	28.70	2,935,674
18 Jul 14	28.85000 -0.03	29.20	28.48	28.53	4,034,327
17 Jul 14	28.88000 -0.57	29.43	28.55	29.43	2,207,290
16 Jul 14	29.45000 -0.12	29.72	29.18	29.57	1,886,873
15 Jul 14	29.57000 -0.44	30.19	29.15	29.88	2,858,008
14 Jul 14	30.01000 +0.10	30.05	29.00	29.70	2,226,301
11 Jul 14	29.91000 +0.17	30.43	29.80	29.80	2,328,142
10 Jul 14	29.74000 +0.18	29.95	29.41	29.56	1,450,314
09 Jul 14	29.56000 -1.45	31.10	29.45	31.01	5,040,415
08 Jul 14	31.01000 -0.06	31.40	30.70	30.71	3,494,365
07 Jul 14	31.07000 +0.70	31.49	30.20	30.20	5,254,681
04 Jul 14	30.37000 -0.04	30.74	30.06	30.17	3,453,580
03 Jul 14	30.41000 +0.78	30.69	29.40	29.41	5,315,868
02 Jul 14	29.63000 +0.23	29.86	29.30	29.56	4,281,521
01 Jul 14	29.40000 -0.45	29.90	29.35	29.66	2,660,031
30 Jun 14	29.85000 -0.13	30.41	29.32	30.20	4,326,292
27 Jun 14	29.98000 +0.24	30.00	29.50	29.75	2,272,329
26 Jun 14	29.74000 +0.30	30.26	29.25	29.44	5,235,781
25 Jun 14	29.44000 +0.45	29.93	28.82	28.96	4,449,187
24 Jun 14	28.99000 +1.37	29.10	27.56	27.56	5,593,395
23 Jun 14	27.62000 -0.22	28.10	27.35	28.05	4,359,786
20 Jun 14	27.84000 +0.28	28.10	27.37	27.37	3,825,350
19 Jun 14	27.56000 -0.33	28.43	27.35	28.09	2,901,395
18 Jun 14	27.89000 +0.00	28.17	27.70	28.00	1,705,247
17 Jun 14	27.89000 -0.73	28.58	27.87	28.58	3,268,171
16 Jun 14	28.62000 -0.21	28.81	28.19	28.73	4,242,156
13 Jun 14	28.83000 +0.11	29.16	28.30	28.51	4,338,453
12 Jun 14	28.72000 +0.06	28.79	28.11	28.66	3,135,959
11 Jun 14	28.66000 +0.24	28.83	28.11	28.26	3,254,154
10 Jun 14	28.42000 +0.24	28.68	28.00	28.18	3,133,384
09 Jun 14	28.18000 +0.18	28.81	27.72	28.07	5,010,559
06 Jun 14	28.00000 +0.65	28.86	27.10	27.20	7,552,486
05 Jun 14	27.35000 +0.44	27.75	26.81	27.20	4,322,527
04 Jun 14	26.91000 +0.02	27.47	26.71	26.89	4,238,863
03 Jun 14	26.89000 +0.23	27.00	26.62	26.66	988,064
30 May 14	26.66000 -0.16	27.09	26.51	26.83	1,698,438
29 May 14	26.82000 -0.07	27.46	26.76	26.98	3,049,069
28 May 14	26.89000 +0.00	27.08	26.39	27.08	1,922,196
27 May 14	26.89000 +0.02	27.00	26.70	26.72	1,377,937
26 May 14	26.87000 +0.82	27.09	26.09	26.34	3,514,709
23 May 14	26.05000 +0.02	26.35	25.80	25.85	1,952,102
22 May 14	26.03000 +0.01	26.21	25.73	26.02	1,502,419
21 May 14	26.02000 +0.02	26.10	25.51	25.70	1,830,903
20 May 14	26.00000 +0.24	26.26	25.76	25.81	1,453,099
19 May 14	25.76000 -0.69	26.38	25.41	26.11	3,533,659
16 May 14	26.45000 -0.87	27.62	26.40	27.62	2,956,586
15 May 14	27.32000 -0.39	27.90	27.18	27.69	2,118,227
14 May 14	27.71000 -0.05	27.94	27.56	27.78	2,906,496
13 May 14	27.76000 +0.65	27.85	27.01	27.20	4,466,640
12 May 14	27.11000 +0.25	27.35	26.90	27.10	2,835,209
09 May 14	26.86000 -0.11	27.14	26.68	26.95	1,372,091
08 May 14	26.97000 +0.16	27.12	26.71	26.71	2,078,568
07 May 14	26.81000 -0.15	27.16	26.55	26.79	1,926,996
06 May 14	26.96000 +0.24	27.50	26.70	26.76	5,207,151
05 May 14	26.72000 +0.06	26.99	26.17	26.49	2,409,772
30 Apr 14	26.66000 +0.16	27.10	26.20	26.20	2,878,348
29 Apr 14	26.50000 +0.23	26.83	26.25	26.54	2,495,532
28 Apr 14	26.27000 -0.60	27.17	26.06	26.80	4,114,282
25 Apr 14	26.87000 -0.05	27.27	26.86	26.91	4,253,304
24 Apr 14	26.92000 +0.26	27.04	26.48	26.68	2,422,839
23 Apr 14	26.66000 -0.23	27.09	26.43	26.86	1,975,061
22 Apr 14	26.89000 -0.50	27.41	26.50	27.05	3,597,529
21 Apr 14	27.39000 +0.42	27.58	26.75	26.85	5,727,167
18 Apr 14	26.97000 +0.00	27.25	26.70	26.81	2,178,757
17 Apr 14	26.97000 -0.27	27.44	26.62	27.32	3,399,453
16 Apr 14	27.24000 -0.25	27.55	27.07	27.44	3,263,466
15 Apr 14	27.49000 +0.16	27.57	27.15	27.33	5,004,258
14 Apr 14	27.33000 -0.35	27.90	27.12	27.68	4,495,609
11 Apr 14	27.68000 +0.34	28.08	27.37	27.40	5,450,585
10 Apr 14	27.34000 -0.46	27.85	27.20	27.68	5,445,004
09 Apr 14	27.80000 -0.20	28.25	27.30	28.25	8,061,969
08 Apr 14	28.00000 +0.35	28.23	27.40	27.65	6,405,205
04 Apr 14	27.65000 +0.66	27.80	26.80	27.10	4,683,108
03 Apr 14	26.99000 -0.12	27.37	26.73	27.18	5,640,866
02 Apr 14	27.11000 -0.80	28.28	26.80	27.83	7,149,881
01 Apr 14	27.91000 +0.45	28.00	27.30	27.50	6,146,520
31 Mar 14	27.46000 -0.87	28.89	27.01	28.02	8,370,056
28 Mar 14	28.33000 -0.42	29.33	27.87	28.95	14,346,434
27 Mar 14	28.75000 +0.30	30.06	28.72	29.99	45,455,524
26 Mar 14	28.45000 +2.59	28.45	28.45	28.45	3,849,076
19 Mar 14	25.86000 -0.09	26.30	25.66	25.75	8,664,639
18 Mar 14	25.95000 +0.27	26.55	25.60	25.76	9,993,044
17 Mar 14	25.68000 +0.02	25.97	25.30	25.97	11,309,607
14 Mar 14	25.66000 -0.32	26.06	25.11	25.49	9,864,233
13 Mar 14	25.98000 +1.53	26.22	24.50	24.50	14,822,612
12 Mar 14	24.45000 -0.31	25.06	24.32	24.70	5,453,896
11 Mar 14	24.76000 +0.42	24.85	24.15	24.39	5,165,008
10 Mar 14	24.34000 +0.01	24.69	24.08	24.26	4,436,852
07 Mar 14	24.33000 +0.05	24.52	24.06	24.15	3,751,244
06 Mar 14	24.28000 +0.63	24.40	23.51	23.70	6,253,939
05 Mar 14	23.65000 -0.72	24.51	23.58	24.02	7,462,974
04 Mar 14	24.37000 -0.08	24.59	24.04	24.05	4,244,470
03 Mar 14	24.45000 +1.15	24.67	23.30	23.30	7,434,324
28 Feb 14	23.30000 -0.21	23.76	23.00	23.36	5,180,584
27 Feb 14	23.51000 -0.89	24.58	23.28	24.48	7,358,913
26 Feb 14	24.40000 -0.04	24.41	22.89	24.31	7,076,537
25 Feb 14	24.44000 -0.41	25.12	24.35	24.80	7,719,664
24 Feb 14	24.85000 -0.77	25.39	24.50	25.39	11,365,348
21 Feb 14	25.62000 -0.35	26.38	25.30	26.00	5,859,688
20 Feb 14	25.97000 -0.41	26.46	25.90	26.38	4,761,181
19 Feb 14	26.38000 +0.73	26.45	25.55	25.70	8,827,480
18 Feb 14	25.65000 -0.23	25.94	25.54	25.94	5,130,354
17 Feb 14	25.88000 +0.35	25.90	25.48	25.54	8,426,526
14 Feb 14	25.53000 +0.31	25.62	25.25	25.25	7,242,911
13 Feb 14	25.22000 -0.92	26.20	25.10	26.19	15,621,756
12 Feb 14	26.14000 +0.15	26.17	25.75	26.01	7,560,489
11 Feb 14	25.99000 -0.99	27.00	25.60	26.99	14,601,028
10 Feb 14	26.98000 +0.70	27.22	26.38	26.38	7,527,520
07 Feb 14	26.28000 +0.32	26.34	25.50	25.90	2,845,070
30 Jan 14	25.96000 +0.08	26.19	25.70	25.87	4,331,385
29 Jan 14	25.88000 +0.49	26.25	25.15	25.47	7,078,120
28 Jan 14	25.39000 -0.26	25.94	25.30	25.88	5,382,814
27 Jan 14	25.65000 -0.86	26.38	25.43	26.38	8,626,043
24 Jan 14	26.51000 -0.16	26.96	26.34	26.66	6,798,198
23 Jan 14	26.67000 -0.38	27.39	26.58	26.92	7,575,983
22 Jan 14	27.05000 +0.71	27.15	26.36	26.36	6,108,217
21 Jan 14	26.34000 +0.08	26.48	26.01	26.09	4,435,885
20 Jan 14	26.26000 -0.47	26.96	25.71	26.74	8,503,325
17 Jan 14	26.73000 -1.01	27.74	26.67	27.70	7,621,209
16 Jan 14	27.74000 -0.26	28.13	27.56	28.00	5,605,672
15 Jan 14	28.00000 -0.50	28.80	27.69	28.40	5,644,973
14 Jan 14	28.50000 +0.93	28.80	27.60	27.76	6,174,919
13 Jan 14	27.57000 -0.90	28.50	27.48	28.47	4,995,977
10 Jan 14	28.47000 -0.27	29.19	27.85	28.50	3,543,384
09 Jan 14	28.74000 -0.27	29.28	28.70	29.00	4,619,456
08 Jan 14	29.01000 +0.45	29.15	28.34	28.87	5,015,424
07 Jan 14	28.56000 +0.37	28.88	27.71	27.71	3,395,837
06 Jan 14	28.19000 -0.58	28.90	27.70	28.90	5,892,221
03 Jan 14	28.77000 -0.44	29.52	28.62	29.30	8,860,269
02 Jan 14	29.21000 +0.86	29.50	27.69	28.00	15,117,242
31 Dec 13	28.35000 +2.48	28.46	27.40	28.20	31,084,884
30 Dec 13	25.87000 -0.63	26.60	25.81	26.36	6,259,018
27 Dec 13	26.50000 -0.32	26.90	26.26	26.90	4,705,656
26 Dec 13	26.82000 +0.30	27.03	26.29	26.44	4,831,077
25 Dec 13	26.52000 +0.03	26.64	25.98	26.41	2,586,816
24 Dec 13	26.49000 +0.07	26.81	26.12	26.22	4,455,896
23 Dec 13	26.42000 +0.99	26.58	25.40	25.53	6,556,597
20 Dec 13	25.43000 +0.01	25.65	24.95	25.42	3,811,909
19 Dec 13	25.42000 -0.70	26.26	25.20	26.12	3,611,078
18 Dec 13	26.12000 -0.19	26.53	25.86	26.31	2,395,273
17 Dec 13	26.31000 -0.22	26.73	25.81	26.52	3,140,733
16 Dec 13	26.53000 -0.32	26.98	26.50	26.90	2,804,904
13 Dec 13	26.85000 +0.14	26.90	26.40	26.51	4,328,611
12 Dec 13	26.71000 +0.08	26.88	26.45	26.63	3,497,599
11 Dec 13	26.63000 +0.16	26.72	26.35	26.45	3,190,509
10 Dec 13	26.47000 -0.46	26.88	26.36	26.88	4,944,726
09 Dec 13	26.93000 -0.23	27.46	26.69	27.35	5,702,859
06 Dec 13	27.16000 +0.01	27.90	27.00	27.20	6,326,603
05 Dec 13	27.15000 +0.20	27.21	26.76	26.93	3,900,624
04 Dec 13	26.95000 +0.24	27.19	26.48	26.66	6,067,722
03 Dec 13	26.71000 -0.38	27.29	26.53	27.04	5,288,430
02 Dec 13	27.09000 -0.05	27.37	26.02	26.85	6,085,437
29 Nov 13	27.14000 +0.76	27.25	26.38	26.38	5,382,111
28 Nov 13	26.38000 +0.06	26.68	26.21	26.32	3,356,288
27 Nov 13	26.32000 +0.39	26.43	25.84	25.91	3,198,531
26 Nov 13	25.93000 -0.48	26.34	25.90	26.16	3,138,567
25 Nov 13	26.41000 +0.02	26.53	26.03	26.53	3,399,243
22 Nov 13	26.39000 -0.40	26.98	26.27	26.63	6,226,593
21 Nov 13	26.79000 +1.57	27.20	25.03	25.21	11,940,772
20 Nov 13	25.22000 -0.10	25.40	25.00	25.32	5,062,211
19 Nov 13	25.32000 -0.26	25.57	24.97	25.50	6,920,428
18 Nov 13	25.58000 -0.21	25.97	25.08	25.97	9,775,688
15 Nov 13	25.79000 +0.09	26.26	25.61	25.75	4,849,029
14 Nov 13	25.70000 -0.03	25.96	25.52	25.75	2,678,161
13 Nov 13	25.73000 -0.50	26.20	25.62	26.20	1,893,347
12 Nov 13	26.23000 +0.44	26.30	25.71	25.88	5,170,507
11 Nov 13	25.79000 +0.63	25.90	25.04	25.28	3,587,572
08 Nov 13	25.16000 +0.03	25.60	24.90	25.00	2,952,483
07 Nov 13	25.13000 +0.01	25.21	24.72	25.00	2,754,286
06 Nov 13	25.12000 -0.22	25.39	24.96	25.28	5,001,588
05 Nov 13	25.34000 -0.32	25.58	24.91	25.48	5,525,413
04 Nov 13	25.66000 -1.32	26.88	25.50	26.80	10,601,525
01 Nov 13	26.98000 +0.02	27.26	26.20	26.91	4,342,463
31 Oct 13	26.96000 +0.98	27.30	25.97	25.97	8,747,790
30 Oct 13	25.98000 -0.32	26.29	25.00	26.23	12,451,218
29 Oct 13	26.30000 -0.52	27.10	25.32	26.99	5,542,187
28 Oct 13	26.82000 -0.16	27.21	26.71	26.99	4,013,303
25 Oct 13	26.98000 -0.61	27.55	26.82	27.48	4,876,814
24 Oct 13	27.59000 -0.50	28.49	26.90	27.75	7,918,761
23 Oct 13	28.09000 -0.01	28.90	27.91	28.10	4,589,597
22 Oct 13	28.10000 -1.00	29.05	27.80	29.00	6,590,695
21 Oct 13	29.10000 +1.35	29.50	27.45	27.70	12,642,830
18 Oct 13	27.75000 +0.34	28.03	26.51	27.35	7,617,441
17 Oct 13	27.41000 -1.37	28.90	26.90	28.78	15,895,130
16 Oct 13	28.78000 -1.28	29.99	28.00	29.99	15,936,866
15 Oct 13	30.06000 +0.07	30.70	29.58	29.91	7,704,061
14 Oct 13	29.99000 -1.16	31.15	29.91	31.15	7,594,131
11 Oct 13	31.15000 +0.27	31.16	30.59	30.71	5,136,667
10 Oct 13	30.88000 -0.92	31.96	30.76	31.80	5,991,343
09 Oct 13	31.80000 -0.27	32.35	31.68	32.16	2,747,604
08 Oct 13	32.07000 -0.37	33.10	31.99	32.60	2,874,168
30 Sep 13	32.44000 -0.17	32.84	31.30	32.59	4,610,360
27 Sep 13	32.61000 +0.18	33.65	32.16	32.46	4,473,238
26 Sep 13	32.43000 +1.08	32.75	31.00	31.19	4,181,044
25 Sep 13	31.35000 -0.92	32.28	31.27	32.18	2,703,767
24 Sep 13	32.27000 -0.50	32.97	31.77	32.49	2,887,177
23 Sep 13	32.77000 +0.64	33.10	31.71	32.11	3,737,922
18 Sep 13	32.13000 +1.26	32.19	30.75	30.89	5,314,400
17 Sep 13	30.87000 -0.73	31.90	30.80	31.60	3,592,490
16 Sep 13	31.60000 +0.11	32.00	31.33	31.45	4,044,489
13 Sep 13	31.49000 +0.41	31.60	30.80	30.91	2,966,748
12 Sep 13	31.08000 -0.24	31.32	30.51	31.30	2,923,961
11 Sep 13	31.32000 +0.28	31.75	30.80	31.06	3,457,083
10 Sep 13	31.04000 -0.81	31.95	30.60	31.80	5,598,261
09 Sep 13	31.85000 -0.40	32.30	31.41	32.25	3,533,513
06 Sep 13	32.25000 -0.35	32.65	31.90	32.32	2,335,607
05 Sep 13	32.60000 +0.52	32.80	31.35	32.08	5,158,405
04 Sep 13	32.08000 -0.90	33.20	31.90	32.98	3,086,014
03 Sep 13	32.98000 +0.34	33.20	32.45	32.74	3,782,385
02 Sep 13	32.64000 -0.06	33.28	32.40	32.51	3,005,795
30 Aug 13	32.70000 -1.09	34.20	32.48	33.51	4,283,570
29 Aug 13	33.79000 +0.96	34.28	32.32	32.89	4,488,319
28 Aug 13	32.83000 -1.52	34.30	32.75	34.30	3,624,178
27 Aug 13	34.35000 +0.28	34.70	33.21	34.28	4,060,908
26 Aug 13	34.07000 +2.47	34.76	31.52	31.52	12,750,985
23 Aug 13	31.60000 +1.60	31.69	30.00	30.35	7,825,349
22 Aug 13	30.00000 +0.02	31.18	29.61	29.61	7,572,162
21 Aug 13	29.98000 -0.82	30.88	29.97	30.73	6,069,249
20 Aug 13	30.80000 +0.62	31.65	30.20	30.30	6,582,647
19 Aug 13	30.18000 +0.64	30.68	29.30	29.50	3,209,256
16 Aug 13	29.54000 -0.63	30.53	29.53	30.00	3,454,379
15 Aug 13	30.17000 -0.74	30.88	29.89	30.85	3,951,149
14 Aug 13	30.91000 -0.16	31.28	30.47	31.28	3,336,113
13 Aug 13	31.07000 -0.65	32.30	30.73	31.63	5,125,863
12 Aug 13	31.72000 +0.27	32.61	31.07	31.31	5,572,172
09 Aug 13	31.45000 +0.78	32.20	30.60	30.64	5,642,321
08 Aug 13	30.67000 +0.22	31.10	29.81	30.17	3,709,959
07 Aug 13	30.45000 -0.34	31.30	30.31	30.72	3,586,775
06 Aug 13	30.79000 +1.05	30.88	29.30	29.68	5,396,989
05 Aug 13	29.74000 -0.21	30.00	29.44	29.91	4,531,467
02 Aug 13	29.95000 -0.08	30.47	29.65	30.00	1,871,822
01 Aug 13	30.03000 +1.31	30.11	28.60	28.78	3,159,677
31 Jul 13	28.72000 -0.19	29.29	28.37	28.90	3,032,431
30 Jul 13	28.91000 -0.88	30.09	28.85	29.69	3,919,962
29 Jul 13	29.79000 -0.10	30.17	28.99	29.86	2,245,565
26 Jul 13	29.89000 -0.45	30.36	29.11	29.82	2,634,872
25 Jul 13	30.34000 -0.85	31.35	29.80	31.15	3,261,051
24 Jul 13	31.19000 +0.78	31.37	29.78	30.40	3,777,339
23 Jul 13	30.41000 +0.24	30.60	29.75	30.02	2,638,539
22 Jul 13	30.17000 +0.49	30.80	29.06	29.54	2,798,919
19 Jul 13	29.68000 -0.39	30.01	29.51	29.87	1,778,360
18 Jul 13	30.07000 +0.65	30.10	28.96	29.42	2,761,180
17 Jul 13	29.42000 -0.86	30.58	29.30	30.25	2,513,742
16 Jul 13	30.28000 -0.13	30.66	30.02	30.45	2,601,283
15 Jul 13	30.41000 +0.06	30.95	30.16	30.35	4,404,692
12 Jul 13	30.35000 +0.79	31.11	29.28	29.44	7,557,406
11 Jul 13	29.56000 +1.21	30.40	28.20	28.35	10,241,235
10 Jul 13	28.35000 +0.36	28.60	27.54	27.54	4,394,793
09 Jul 13	27.99000 +0.61	28.30	26.81	27.00	8,575,321
08 Jul 13	27.38000 +0.50	28.49	26.80	27.00	13,593,320
05 Jul 13	26.88000 +0.26	27.14	26.44	26.62	5,301,382
04 Jul 13	26.62000 -0.07	26.97	26.40	26.65	3,823,765
03 Jul 13	26.69000 -0.06	26.89	26.21	26.51	2,955,964
02 Jul 13	26.75000 +0.28	27.15	26.01	26.29	3,113,713
01 Jul 13	26.47000 +0.39	26.65	25.31	25.80	4,803,310
28 Jun 13	26.08000 -0.27	26.50	25.77	25.77	2,574,760
27 Jun 13	26.35000 -0.15	27.88	25.96	26.70	1,805,382
26 Jun 13	26.50000 +1.06	26.55	25.13	25.35	4,027,410
25 Jun 13	25.44000 -0.16	25.48	23.45	25.19	12,243,818
24 Jun 13	25.60000 -0.32	26.07	24.88	25.70	5,160,108
21 Jun 13	25.92000 -0.03	26.35	25.34	25.70	3,204,031
20 Jun 13	25.95000 -0.84	26.70	25.88	26.56	2,733,724
19 Jun 13	26.79000 -0.11	26.90	26.16	26.85	3,191,433
18 Jun 13	26.90000 -0.08	27.25	26.50	27.19	2,423,114
17 Jun 13	26.98000 +0.09	27.40	26.40	26.99	3,049,249
14 Jun 13	26.89000 +0.23	27.05	26.27	26.52	2,504,070
13 Jun 13	26.66000 +0.00	26.79	25.70	26.45	4,991,817
07 Jun 13	26.66000 -0.77	27.50	26.50	27.40	3,186,291
06 Jun 13	27.43000 -0.47	27.95	27.29	27.64	3,013,742
05 Jun 13	27.90000 +0.19	28.49	27.42	27.59	2,781,109
04 Jun 13	27.71000 -0.46	28.18	27.08	28.00	3,000,390
03 Jun 13	28.17000 +0.19	28.83	27.92	27.92	3,384,975
31 May 13	27.98000 -0.27	29.13	27.92	28.20	7,041,708
30 May 13	28.25000 +0.17	28.39	27.80	27.89	3,128,117
29 May 13	28.08000 -0.53	28.58	27.66	28.58	7,320,137
28 May 13	28.61000 +2.60	28.61	25.89	25.95	12,989,335
27 May 13	26.01000 +0.31	26.30	25.66	25.69	4,364,198
24 May 13	25.70000 -0.01	25.93	25.17	25.71	3,772,483
23 May 13	25.71000 -0.47	26.65	25.52	26.16	5,665,556
22 May 13	26.18000 +0.92	26.25	25.26	25.26	5,402,986
21 May 13	25.26000 -0.23	25.47	24.98	25.31	4,277,842
20 May 13	25.49000 -0.47	25.82	24.95	25.82	8,646,866
17 May 13	25.96000 +0.45	26.05	25.40	25.51	4,314,550
16 May 13	25.51000 -0.35	26.16	25.30	25.89	6,317,520
15 May 13	25.86000 +0.20	26.00	25.40	25.58	2,924,956
14 May 13	25.66000 -0.34	25.99	25.18	25.99	2,397,028
13 May 13	26.00000 -0.19	26.09	25.31	25.80	5,303,272
10 May 13	26.19000 +0.13	26.58	25.50	25.95	3,554,571
09 May 13	26.06000 +0.10	26.45	25.50	25.96	6,716,903
08 May 13	25.96000 +0.61	26.05	25.23	25.23	7,483,707
07 May 13	25.35000 -0.38	25.60	25.00	25.60	3,706,795
06 May 13	25.73000 +1.09	26.00	24.47	24.56	6,468,626
03 May 13	24.64000 +0.84	24.69	23.75	23.80	4,906,734
02 May 13	23.80000 +0.11	24.15	23.65	23.69	5,015,613
26 Apr 13	23.69000 -0.97	24.65	23.65	24.60	3,879,447
25 Apr 13	24.66000 -0.37	25.03	24.55	25.03	1,979,733
24 Apr 13	25.03000 +0.09	25.20	24.66	24.96	2,067,952
23 Apr 13	24.94000 +0.09	25.60	24.52	24.80	2,348,996
22 Apr 13	24.85000 -0.11	25.45	24.61	25.13	2,483,088
19 Apr 13	24.96000 +0.23	25.10	24.57	24.70	2,448,365
18 Apr 13	24.73000 +0.19	24.78	24.36	24.53	1,438,493
17 Apr 13	24.54000 +0.39	24.68	24.10	24.15	2,222,084
16 Apr 13	24.15000 -0.13	24.26	23.84	24.05	2,014,704
15 Apr 13	24.28000 +0.27	24.29	23.85	24.00	1,888,740
12 Apr 13	24.01000 +0.09	24.11	23.87	23.92	2,142,630
11 Apr 13	23.92000 -0.04	24.17	23.80	23.87	1,595,148
10 Apr 13	23.96000 -0.33	24.30	23.65	24.30	4,240,976
09 Apr 13	24.29000 -0.58	25.19	24.02	25.00	5,138,033
08 Apr 13	24.87000 +0.04	25.17	24.50	24.83	1,920,827
03 Apr 13	24.83000 +0.03	25.05	24.57	24.85	1,746,139
02 Apr 13	24.80000 -0.78	25.75	24.56	25.59	3,985,153
01 Apr 13	25.58000 -0.66	26.50	25.45	26.50	4,340,382
29 Mar 13	26.24000 +0.19	26.47	25.90	25.90	2,193,355
28 Mar 13	26.05000 -0.32	26.57	25.82	26.50	4,562,303
27 Mar 13	26.37000 +0.06	26.48	26.12	26.30	2,816,017
26 Mar 13	26.31000 +0.78	26.41	25.20	25.49	3,300,731
25 Mar 13	25.53000 -0.39	26.24	25.38	25.96	2,024,203
22 Mar 13	25.92000 -0.18	26.15	25.78	26.15	1,842,945
21 Mar 13	26.10000 +0.26	26.45	25.70	25.75	3,157,685
20 Mar 13	25.84000 +0.32	25.98	25.29	25.55	2,524,083
19 Mar 13	25.52000 +0.11	25.65	25.20	25.27	2,229,771
18 Mar 13	25.41000 +0.04	25.65	25.00	25.20	1,382,768
15 Mar 13	25.37000 +0.33	26.03	24.93	25.00	3,357,064
14 Mar 13	25.04000 -0.15	25.57	24.88	24.91	2,046,045
13 Mar 13	25.19000 +0.49	25.23	24.23	24.75	1,683,262
12 Mar 13	24.70000 -0.51	25.58	24.30	25.13	5,026,661
11 Mar 13	25.21000 -0.29	25.74	25.00	25.25	3,543,043
08 Mar 13	25.50000 -0.12	27.50	25.10	27.50	6,299,544
07 Mar 13	25.62000 -0.83	26.50	25.08	26.50	4,935,279
06 Mar 13	26.45000 +0.05	26.90	26.20	26.60	5,410,977
05 Mar 13	26.40000 +1.52	26.80	24.95	24.99	8,951,944
04 Mar 13	24.88000 -0.81	26.10	24.50	25.49	5,676,552
01 Mar 13	25.69000 +0.45	25.76	25.05	25.05	4,843,225
28 Feb 13	25.24000 -0.85	25.68	24.25	25.68	17,131,004
27 Feb 13	26.09000 -0.55	26.75	25.50	26.64	3,467,238
26 Feb 13	26.64000 +0.04	27.09	26.15	26.50	3,128,084
25 Feb 13	26.60000 +0.12	26.73	25.81	26.42	2,412,563
22 Feb 13	26.48000 -0.37	27.45	26.25	26.85	3,130,915
21 Feb 13	26.85000 -0.13	27.10	26.32	26.86	5,302,500
20 Feb 13	26.98000 +1.21	27.00	25.64	25.64	6,085,962
19 Feb 13	25.77000 +0.75	26.10	25.10	25.31	5,768,685
18 Feb 13	25.02000 -0.27	25.74	24.98	25.29	4,284,065
08 Feb 13	25.29000 +0.50	25.58	24.73	24.74	4,565,634
07 Feb 13	24.79000 +0.42	25.10	24.18	24.37	3,396,678
06 Feb 13	24.37000 +0.21	24.50	24.09	24.24	3,658,706
05 Feb 13	24.16000 +0.00	24.50	24.01	24.01	3,730,870
04 Feb 13	24.16000 -0.62	24.85	23.89	24.63	3,215,531
01 Feb 13	24.78000 +0.07	24.97	24.65	24.65	1,616,873
31 Jan 13	24.71000 -0.08	24.85	24.50	24.79	2,629,857
30 Jan 13	24.79000 -0.39	25.28	24.48	25.20	5,340,991
29 Jan 13	25.18000 +0.10	25.95	24.90	24.90	6,189,883
28 Jan 13	25.08000 +0.48	25.40	24.62	24.64	4,770,303
25 Jan 13	24.60000 +0.73	24.68	23.63	23.83	3,361,855
24 Jan 13	23.87000 -0.42	24.52	23.55	24.10	4,148,857
23 Jan 13	24.29000 +0.12	24.46	23.82	24.17	3,792,266
22 Jan 13	24.17000 -0.81	25.20	23.99	25.12	4,023,759
21 Jan 13	24.98000 +0.61	25.22	24.45	24.66	7,542,726
18 Jan 13	24.37000 +0.10	25.28	24.11	24.20	4,897,505
17 Jan 13	24.27000 -0.63	24.99	24.21	24.79	4,407,161
16 Jan 13	24.90000 +0.02	25.20	24.36	24.72	3,590,719
15 Jan 13	24.88000 +0.38	25.06	24.30	24.50	4,957,837
14 Jan 13	24.50000 +0.40	24.66	23.90	24.06	8,087,593
11 Jan 13	24.10000 -0.30	24.47	23.82	24.47	4,868,815
10 Jan 13	24.40000 -0.02	24.70	23.91	24.36	4,675,128
09 Jan 13	24.42000 +0.21	24.97	23.80	23.90	6,714,798
08 Jan 13	24.21000 +1.59	24.22	22.38	22.55	12,956,289
07 Jan 13	22.62000 +0.02	22.76	22.20	22.42	4,850,872
04 Jan 13	22.60000 -0.79	23.13	22.28	23.13	9,951,331
31 Dec 12	23.39000 +0.32	23.44	22.25	22.96	10,989,245
28 Dec 12	23.07000 +0.25	23.18	22.52	22.80	2,853,607
27 Dec 12	22.82000 +0.06	22.98	22.33	22.73	3,700,720
26 Dec 12	22.76000 +0.17	22.86	22.30	22.55	5,094,674
25 Dec 12	22.59000 +0.62	22.70	21.67	21.90	3,842,201
24 Dec 12	21.97000 +0.65	21.98	21.12	21.20	3,786,085
21 Dec 12	21.32000 -0.06	21.50	21.17	21.38	2,488,489
20 Dec 12	21.38000 +0.26	21.51	21.05	21.10	2,374,419
19 Dec 12	21.12000 -0.23	21.56	21.00	21.19	4,438,709
18 Dec 12	21.35000 -0.38	21.54	21.01	21.54	3,954,949
17 Dec 12	21.73000 -0.33	21.92	20.91	21.90	7,386,005
14 Dec 12	22.06000 +0.33	22.40	21.57	21.74	5,365,445
13 Dec 12	21.73000 +0.12	21.84	21.40	21.60	1,938,758
12 Dec 12	21.61000 -0.03	21.89	21.50	21.68	1,240,942
11 Dec 12	21.64000 -0.53	22.17	21.64	22.17	1,717,159
10 Dec 12	22.17000 +0.07	22.24	21.72	22.10	3,088,345
07 Dec 12	22.10000 +0.70	22.10	21.42	21.42	3,995,967
06 Dec 12	21.40000 -0.01	21.63	21.05	21.40	3,019,242
05 Dec 12	21.41000 +0.41	21.67	20.80	21.00	5,961,866
04 Dec 12	21.00000 -0.07	21.48	20.78	21.07	2,183,677
03 Dec 12	21.07000 -0.49	21.77	21.05	21.43	1,233,851
30 Nov 12	21.56000 -0.55	22.11	21.18	22.11	3,597,622
29 Nov 12	22.11000 +1.01	22.12	20.98	21.39	3,040,865
28 Nov 12	21.10000 +0.04	21.39	21.00	21.20	616,842
27 Nov 12	21.06000 -0.41	21.50	20.95	21.31	2,057,958
26 Nov 12	21.47000 +0.08	21.70	21.40	21.40	1,172,408
23 Nov 12	21.39000 +0.05	21.57	21.28	21.33	946,620
22 Nov 12	21.34000 -0.38	21.70	21.32	21.70	1,035,988
21 Nov 12	21.72000 +0.22	21.75	21.40	21.45	578,228
20 Nov 12	21.50000 -0.21	22.00	21.45	22.00	1,169,514
19 Nov 12	21.71000 -0.48	22.24	21.60	22.15	1,467,979
16 Nov 12	22.19000 -0.36	22.49	21.79	22.48	2,093,421
15 Nov 12	22.55000 -0.03	22.60	22.15	22.26	3,951,181
14 Nov 12	22.58000 +0.64	22.70	21.58	21.89	2,266,330
13 Nov 12	21.94000 +0.15	22.01	21.58	21.71	1,326,318
12 Nov 12	21.79000 -0.44	22.29	21.40	22.05	2,587,550
09 Nov 12	22.23000 -0.59	22.80	22.10	22.68	2,148,790
08 Nov 12	22.82000 +0.07	23.10	22.44	22.70	2,594,925
07 Nov 12	22.75000 -0.17	22.88	22.51	22.81	2,651,503
06 Nov 12	22.92000 +0.23	22.96	22.28	22.70	3,709,138
05 Nov 12	22.69000 -0.13	23.10	22.55	22.90	3,380,840
02 Nov 12	22.82000 +0.32	23.01	22.33	22.50	2,467,975
01 Nov 12	22.50000 -0.06	22.90	22.31	22.31	4,744,868
31 Oct 12	22.56000 +0.68	22.60	21.52	21.88	5,553,726
30 Oct 12	21.88000 +0.20	22.09	21.50	21.55	4,387,889
29 Oct 12	21.68000 +0.85	21.75	20.62	20.80	3,341,127
26 Oct 12	20.83000 +0.39	21.10	20.50	20.70	8,481,456
25 Oct 12	20.44000 -0.79	21.40	20.43	21.10	5,117,581
24 Oct 12	21.23000 -0.28	21.82	21.20	21.50	1,814,722
23 Oct 12	21.51000 -0.43	21.93	21.36	21.89	2,989,930
22 Oct 12	21.94000 +0.11	22.07	21.75	21.90	1,467,630
19 Oct 12	21.83000 -0.38	22.25	21.73	22.24	2,744,475
18 Oct 12	22.21000 -0.01	22.30	21.95	22.02	4,580,531
17 Oct 12	22.22000 -0.32	22.54	22.04	22.54	3,483,677
16 Oct 12	22.54000 +0.27	22.78	21.90	22.26	2,340,538
15 Oct 12	22.27000 +0.42	22.32	21.71	21.85	997,853
12 Oct 12	21.85000 +0.04	22.16	21.68	22.00	1,227,116
11 Oct 12	21.81000 -0.77	22.77	21.71	22.61	1,731,806
10 Oct 12	22.58000 +0.60	22.63	21.71	22.04	1,706,944
09 Oct 12	21.98000 +0.64	21.98	21.34	21.34	1,163,438
08 Oct 12	21.34000 -0.20	21.76	21.11	21.50	796,692
28 Sep 12	21.54000 +0.12	21.62	20.98	21.40	1,818,884
27 Sep 12	21.42000 +0.15	21.74	21.01	21.33	1,339,258
26 Sep 12	21.27000 +0.02	21.42	20.93	21.41	1,285,247
25 Sep 12	21.25000 -0.05	21.58	20.96	21.40	1,105,689
24 Sep 12	21.30000 +0.30	21.45	20.82	21.30	1,291,711
21 Sep 12	21.00000 -0.55	21.54	20.90	21.54	2,351,800
20 Sep 12	21.55000 -0.44	22.00	21.48	21.99	830,339
19 Sep 12	21.99000 -0.01	22.25	21.82	22.08	2,248,248
18 Sep 12	22.00000 -0.20	22.35	21.87	22.35	1,900,240
17 Sep 12	22.20000 -0.45	22.66	22.07	22.64	801,719
14 Sep 12	22.65000 +0.03	23.00	22.40	22.80	1,519,238
13 Sep 12	22.62000 -0.15	22.90	22.58	22.80	1,304,988
12 Sep 12	22.77000 +0.49	22.90	22.32	22.32	3,046,658
11 Sep 12	22.28000 +0.11	22.49	21.83	22.10	1,053,434
10 Sep 12	22.17000 +0.07	22.21	21.90	22.08	2,313,766
07 Sep 12	22.10000 +0.60	22.21	21.50	21.70	1,635,758
06 Sep 12	21.50000 -0.07	21.76	21.21	21.75	793,324
05 Sep 12	21.57000 +0.09	21.76	21.26	21.26	1,147,749
04 Sep 12	21.48000 +0.22	21.98	21.06	21.26	2,438,245
03 Sep 12	21.26000 +0.28	21.36	20.70	20.70	3,847,510
31 Aug 12	20.98000 +0.00	21.29	20.62	21.29	2,778,290
30 Aug 12	20.98000 -0.47	21.53	20.02	21.40	7,835,722
29 Aug 12	21.45000 -0.33	22.08	21.31	21.68	1,207,225
28 Aug 12	21.78000 +0.01	21.99	21.49	21.80	954,479
27 Aug 12	21.77000 -0.47	22.20	21.50	22.20	1,261,409
24 Aug 12	22.24000 -0.36	22.58	22.11	22.58	1,314,243
23 Aug 12	22.60000 +0.11	22.73	22.41	22.52	2,811,935
22 Aug 12	22.49000 +0.01	22.80	22.34	22.66	3,068,886
21 Aug 12	22.48000 +0.48	22.66	22.02	22.18	3,589,890
20 Aug 12	22.00000 +0.05	22.36	21.71	21.85	1,061,793
17 Aug 12	21.95000 -0.26	22.20	21.40	22.20	3,731,850
16 Aug 12	22.21000 -0.58	22.82	22.19	22.73	1,917,835
15 Aug 12	22.79000 -0.39	23.10	22.42	23.10	2,720,094
14 Aug 12	23.18000 -0.40	23.46	22.98	23.40	2,597,757
13 Aug 12	23.58000 +0.00	23.60	23.06	23.47	4,845,352
10 Aug 12	23.58000 +0.71	23.71	22.85	23.00	6,003,621
09 Aug 12	22.87000 +0.47	22.89	22.18	22.35	4,434,549
08 Aug 12	22.40000 -0.21	22.71	22.21	22.63	1,356,275
07 Aug 12	22.61000 -0.28	22.80	22.32	22.80	2,204,169
06 Aug 12	22.89000 +0.38	22.96	22.52	22.62	2,425,914
03 Aug 12	22.51000 +0.24	23.30	22.16	22.24	3,686,284
02 Aug 12	22.27000 +0.60	22.60	21.67	21.78	4,402,391
01 Aug 12	21.67000 +0.37	21.70	21.28	21.45	1,291,647
31 Jul 12	21.30000 -0.17	21.64	21.20	21.20	2,723,435
30 Jul 12	21.47000 -0.54	22.14	21.07	22.14	5,141,261
27 Jul 12	22.01000 -0.07	22.30	21.50	21.92	5,145,237
26 Jul 12	22.08000 -0.03	22.35	21.90	22.11	1,815,438
25 Jul 12	22.11000 -0.08	22.45	21.91	22.08	1,075,782
24 Jul 12	22.19000 +0.01	22.40	21.80	22.10	2,439,358
23 Jul 12	22.18000 -0.12	22.28	21.75	22.11	1,777,082
20 Jul 12	22.30000 +0.30	22.56	22.00	22.00	3,549,515
19 Jul 12	22.00000 +0.15	22.08	21.66	21.74	2,101,956
18 Jul 12	21.85000 -0.05	22.25	21.52	21.78	4,135,613
17 Jul 12	21.90000 -0.39	22.20	21.40	22.20	6,445,847
16 Jul 12	22.29000 -0.46	22.99	22.15	22.80	2,625,847
13 Jul 12	22.75000 +0.41	22.80	22.10	22.20	2,336,933
12 Jul 12	22.34000 -0.31	23.28	22.26	22.46	5,234,411
11 Jul 12	22.65000 +0.55	22.70	21.90	22.00	3,108,867
10 Jul 12	22.10000 -0.81	22.98	22.00	22.80	4,044,115
09 Jul 12	22.91000 -0.41	23.67	22.88	23.28	4,646,345
06 Jul 12	23.32000 +0.66	23.33	22.30	22.66	5,330,457
05 Jul 12	22.66000 +0.15	22.80	21.91	22.40	3,280,014
04 Jul 12	22.51000 -0.49	23.00	22.11	22.79	6,532,688
03 Jul 12	23.00000 -0.46	23.80	22.75	23.51	4,268,319
02 Jul 12	23.46000 +0.27	23.65	23.03	23.10	4,587,800
29 Jun 12	23.19000 +0.39	23.43	22.50	22.80	4,247,419
28 Jun 12	22.80000 +0.59	22.88	22.12	22.28	3,477,097
27 Jun 12	22.21000 +0.20	22.35	21.95	22.00	3,674,689
26 Jun 12	22.01000 +0.11	22.09	21.50	21.86	3,343,114
25 Jun 12	21.90000 -0.59	22.80	21.83	22.49	2,363,616
21 Jun 12	22.49000 +0.38	22.50	21.70	22.13	2,203,526
20 Jun 12	22.11000 -0.37	22.67	21.87	22.48	3,377,697
19 Jun 12	22.48000 -0.62	23.28	22.40	23.12	3,170,496
18 Jun 12	23.10000 +0.46	23.38	22.64	22.66	5,949,265
15 Jun 12	22.64000 -0.24	23.40	22.31	23.32	11,616,119
13 Jun 12	22.88000 +0.58	23.10	22.24	22.33	3,625,781
12 Jun 12	22.30000 +0.35	22.43	21.69	21.69	5,119,408
11 Jun 12	21.95000 +0.80	22.22	21.29	21.29	3,219,681
08 Jun 12	21.15000 -0.22	21.80	21.10	21.80	2,697,949
07 Jun 12	21.37000 -0.38	22.02	21.36	22.01	1,306,442
06 Jun 12	21.75000 -0.07	21.90	21.52	21.83	1,121,529
05 Jun 12	21.82000 +0.48	22.60	21.19	21.39	5,016,246
04 Jun 12	21.34000 -0.09	22.18	21.02	21.03	4,282,863
01 Jun 12	21.43000 +0.64	21.48	20.55	20.55	3,669,541
31 May 12	20.79000 -0.04	20.90	20.53	20.69	2,529,146
30 May 12	20.83000 -0.15	20.98	20.51	20.90	2,242,560
29 May 12	20.98000 +0.29	21.00	20.50	20.70	3,467,253
28 May 12	20.69000 +0.28	20.70	20.12	20.40	2,079,645
25 May 12	20.41000 -0.90	21.41	20.30	21.15	3,287,029
24 May 12	21.31000 +0.01	21.65	21.06	21.20	3,205,959
23 May 12	21.30000 +0.35	21.39	20.92	20.96	3,829,085
22 May 12	20.95000 +0.22	21.25	20.75	20.90	2,041,670
21 May 12	20.73000 -0.05	20.99	20.60	20.78	1,257,154
18 May 12	20.78000 -0.06	20.98	20.30	20.75	2,930,893
17 May 12	20.84000 -0.17	21.30	20.66	21.00	1,861,840
16 May 12	21.01000 -0.38	21.40	21.00	21.40	1,651,988
15 May 12	21.39000 +0.12	21.50	20.68	20.80	3,037,954
14 May 12	21.27000 +0.14	22.14	20.50	20.80	9,261,429
11 May 12	21.13000 +1.00	21.29	20.23	20.24	8,221,515
09 May 12	20.13000 -0.58	20.70	20.02	20.50	3,282,444
08 May 12	20.71000 -0.17	21.06	20.35	20.70	4,201,202
07 May 12	20.88000 +0.45	21.00	20.08	20.38	6,635,459
04 May 12	20.43000 +0.47	20.69	19.95	19.95	4,383,125
03 May 12	19.96000 +0.15	20.15	19.72	19.88	8,263,597
02 May 12	19.81000 +1.23	19.92	18.63	18.80	6,262,027
27 Apr 12	18.58000 -0.12	18.75	18.50	18.71	4,485,616
26 Apr 12	18.70000 -0.03	19.04	18.38	19.04	4,382,938
25 Apr 12	18.73000 -0.28	19.08	18.56	18.93	2,968,931
24 Apr 12	19.01000 -0.41	19.59	18.95	19.59	2,915,791
23 Apr 12	19.42000 +0.10	19.68	19.14	19.65	3,474,564
20 Apr 12	19.32000 +0.29	19.41	18.68	19.00	2,309,971
19 Apr 12	19.03000 -0.25	19.38	18.92	19.30	2,264,052
18 Apr 12	19.28000 +0.02	19.40	19.01	19.26	3,309,644
17 Apr 12	19.26000 +0.24	19.58	19.00	19.00	3,186,861
16 Apr 12	19.02000 -0.35	19.38	18.91	19.15	1,824,444
13 Apr 12	19.37000 +0.08	19.70	19.25	19.25	3,163,247
12 Apr 12	19.29000 +0.17	19.32	19.02	19.28	1,315,123
11 Apr 12	19.12000 +0.02	19.39	18.89	19.00	1,792,605
10 Apr 12	19.10000 +0.07	19.17	18.68	19.05	1,073,143
09 Apr 12	19.03000 +0.16	19.26	18.71	18.85	2,168,068
06 Apr 12	18.87000 +0.23	19.07	18.62	18.62	2,357,615
05 Apr 12	18.64000 +0.63	18.66	18.01	18.01	1,220,164
30 Mar 12	18.01000 -0.56	18.50	17.98	18.30	2,782,939
29 Mar 12	18.57000 +0.08	19.14	17.52	18.11	3,504,690
28 Mar 12	18.49000 -0.35	19.21	18.29	18.80	3,137,190
27 Mar 12	18.84000 +0.20	18.85	18.55	18.80	1,512,823
26 Mar 12	18.64000 +0.02	18.87	18.46	18.86	646,968
23 Mar 12	18.62000 -0.17	18.85	18.50	18.70	1,291,496
22 Mar 12	18.79000 -0.01	19.10	18.65	18.79	1,312,139
21 Mar 12	18.80000 -0.50	19.37	18.50	19.32	3,121,008
20 Mar 12	19.30000 -0.46	19.80	18.93	19.55	2,463,624
19 Mar 12	19.76000 +0.33	19.92	19.31	19.40	5,762,236
16 Mar 12	19.43000 +0.23	19.90	19.13	19.13	4,764,011
15 Mar 12	19.20000 +0.71	19.22	18.21	18.21	5,720,621
14 Mar 12	18.49000 -0.58	19.25	18.00	19.12	7,066,261
13 Mar 12	19.07000 +0.38	19.08	18.58	18.69	5,573,569
12 Mar 12	18.69000 +1.03	19.00	17.72	17.72	10,922,456
09 Mar 12	17.66000 +0.26	17.68	17.37	17.60	2,867,227
08 Mar 12	17.40000 -0.06	17.64	17.29	17.50	2,704,215
07 Mar 12	17.46000 -0.11	17.69	17.20	17.30	2,729,963
06 Mar 12	17.57000 -0.77	18.25	17.49	18.25	4,702,891
05 Mar 12	18.34000 -0.26	18.78	17.98	18.58	7,091,092
02 Mar 12	18.60000 +0.10	18.64	18.33	18.33	3,464,571
01 Mar 12	18.50000 -0.15	18.76	18.06	18.76	2,720,701
29 Feb 12	18.65000 -0.13	18.78	18.36	18.71	1,733,314
28 Feb 12	18.78000 -0.01	18.79	18.50	18.68	1,718,754
27 Feb 12	18.79000 +0.09	19.09	18.63	18.69	3,813,246
24 Feb 12	18.70000 +0.25	18.82	18.35	18.45	2,869,942
23 Feb 12	18.45000 +0.06	18.65	18.22	18.45	3,956,778
22 Feb 12	18.39000 +0.25	18.52	18.00	18.15	3,578,058
21 Feb 12	18.14000 +0.04	18.17	17.90	18.01	1,237,948
20 Feb 12	18.10000 -0.33	18.80	18.00	18.80	2,185,380
17 Feb 12	18.43000 -0.14	18.60	18.36	18.55	1,784,571
16 Feb 12	18.57000 +0.26	18.64	18.06	18.33	3,331,656
15 Feb 12	18.31000 +0.03	18.45	17.90	18.18	4,421,006
14 Feb 12	18.28000 +0.32	18.29	17.55	17.81	5,123,336
13 Feb 12	17.96000 -0.18	18.13	17.75	18.10	5,830,616
10 Feb 12	18.14000 -0.10	18.41	18.06	18.22	1,386,200
09 Feb 12	18.24000 +0.33	18.42	17.79	17.91	3,244,648
08 Feb 12	17.91000 +0.33	18.00	17.20	17.20	1,811,727
07 Feb 12	17.58000 -0.20	17.78	17.19	17.78	2,374,596
06 Feb 12	17.78000 -0.26	18.23	17.77	17.99	3,891,046
03 Feb 12	18.04000 +0.44	18.13	17.41	17.54	1,666,048
02 Feb 12	17.60000 +0.30	17.65	17.10	17.31	903,987
01 Feb 12	17.30000 +0.03	17.55	17.25	17.30	1,276,131
31 Jan 12	17.27000 -0.08	17.44	17.21	17.40	407,679
30 Jan 12	17.35000 -0.23	17.58	17.07	17.58	1,127,459
20 Jan 12	17.58000 +0.85	17.69	16.47	16.47	4,138,866
19 Jan 12	16.73000 +0.21	16.80	16.00	16.05	4,555,604
18 Jan 12	16.52000 -0.59	17.16	16.20	17.11	4,429,725
17 Jan 12	17.11000 +0.46	17.20	15.80	16.88	11,227,265
16 Jan 12	16.65000 -1.25	17.80	16.20	17.78	4,431,281
13 Jan 12	17.90000 -0.77	18.83	17.75	18.80	2,889,383
12 Jan 12	18.67000 -0.12	19.00	18.60	18.80	1,157,107
11 Jan 12	18.79000 +0.00	19.02	18.56	18.79	2,850,778
10 Jan 12	18.79000 +0.68	19.05	17.99	18.00	4,555,267
09 Jan 12	18.11000 +0.34	18.23	17.50	17.81	4,396,018
06 Jan 12	17.77000 -0.37	18.16	17.20	18.10	4,667,625
05 Jan 12	18.14000 -0.98	19.19	17.60	19.01	8,204,760
04 Jan 12	19.12000 -0.15	19.53	19.10	19.25	1,876,695
30 Dec 11	19.27000 -0.28	19.65	18.91	19.40	2,936,783
29 Dec 11	19.55000 -0.06	19.75	19.20	19.24	2,014,689
28 Dec 11	19.61000 -0.38	19.88	19.19	19.88	2,079,929
27 Dec 11	19.99000 -0.39	20.40	19.87	20.25	1,025,617
26 Dec 11	20.38000 -0.57	20.93	20.00	20.65	1,297,049
23 Dec 11	20.95000 -0.01	20.97	20.66	20.77	1,110,576
22 Dec 11	20.96000 +0.17	20.98	19.99	20.51	1,306,849
21 Dec 11	20.79000 -0.09	20.98	20.48	20.80	1,750,895
20 Dec 11	20.88000 +0.06	20.99	20.65	20.79	436,294
19 Dec 11	20.82000 +0.28	20.87	19.98	20.35	2,112,130
16 Dec 11	20.54000 +0.27	20.60	20.03	20.25	1,628,230
15 Dec 11	20.27000 -0.21	20.44	20.03	20.20	1,575,311
14 Dec 11	20.48000 -0.13	20.86	20.24	20.61	672,672
13 Dec 11	20.61000 -0.31	21.00	20.20	20.76	3,229,537
12 Dec 11	20.92000 -0.05	21.07	20.72	20.74	1,522,344
09 Dec 11	20.97000 -0.67	21.60	20.83	21.58	6,031,718
08 Dec 11	21.64000 -0.36	21.98	21.00	21.88	1,834,999
07 Dec 11	22.00000 -0.40	22.49	21.96	22.38	1,410,134
06 Dec 11	22.40000 +0.40	22.45	21.66	21.78	1,847,823
05 Dec 11	22.00000 -0.41	22.49	21.80	22.36	892,421
02 Dec 11	22.41000 -0.03	22.59	22.16	22.41	1,775,866
01 Dec 11	22.44000 +0.82	22.45	21.90	22.20	2,280,916
30 Nov 11	21.62000 -0.59	22.32	21.23	22.24	1,848,574
29 Nov 11	22.21000 -0.02	22.44	22.03	22.44	866,159
28 Nov 11	22.23000 +0.32	22.24	21.68	21.95	1,462,839
25 Nov 11	21.91000 +0.27	22.20	21.45	21.58	1,815,034
24 Nov 11	21.64000 +0.34	21.66	21.02	21.05	883,353
23 Nov 11	21.30000 -0.24	21.59	21.00	21.54	1,278,968
22 Nov 11	21.54000 -0.24	21.66	21.30	21.58	1,761,884
21 Nov 11	21.78000 -0.50	22.24	21.48	22.04	2,851,703
18 Nov 11	22.28000 -0.09	22.40	21.80	22.30	3,268,585
17 Nov 11	22.37000 +0.10	22.47	22.12	22.27	423,516
16 Nov 11	22.27000 -0.39	22.97	22.05	22.83	1,236,712
15 Nov 11	22.66000 -0.12	23.20	22.60	22.80	2,906,561
14 Nov 11	22.78000 +0.53	23.00	22.10	22.40	2,134,181
11 Nov 11	22.25000 +0.01	22.53	21.95	22.20	1,907,825
10 Nov 11	22.24000 +0.09	22.29	21.99	22.10	2,258,378
09 Nov 11	22.15000 +0.00	22.40	21.80	21.81	1,834,459
08 Nov 11	22.15000 -0.20	22.63	21.95	22.36	2,562,251
07 Nov 11	22.35000 -0.17	22.80	22.33	22.35	3,100,622
04 Nov 11	22.52000 +0.11	23.00	22.39	22.70	4,507,258
03 Nov 11	22.41000 -0.06	22.90	22.25	22.47	3,058,360
02 Nov 11	22.47000 +0.69	22.58	21.39	21.39	2,627,701
01 Nov 11	21.78000 +0.16	22.29	21.55	21.63	1,497,305
31 Oct 11	21.62000 -0.14	21.97	21.50	21.80	1,507,361
28 Oct 11	21.76000 +0.28	21.97	21.31	21.69	2,079,274
27 Oct 11	21.48000 -0.19	22.07	21.40	21.67	1,871,179
26 Oct 11	21.67000 +0.59	21.68	20.99	21.08	3,220,151
25 Oct 11	21.08000 +0.29	21.09	20.44	20.56	2,358,627
24 Oct 11	20.79000 -0.10	21.00	20.21	20.99	1,631,056
21 Oct 11	20.89000 +0.02	20.90	20.19	20.80	1,616,280
20 Oct 11	20.87000 -0.24	21.09	19.88	21.05	4,377,113
19 Oct 11	21.11000 -0.50	21.80	20.98	21.60	1,340,799
18 Oct 11	21.61000 -0.38	22.01	21.61	21.95	723,176
17 Oct 11	21.99000 +0.13	22.05	21.64	21.87	1,106,229
14 Oct 11	21.86000 +0.33	21.94	21.25	21.58	1,961,263
13 Oct 11	21.53000 +0.07	22.06	21.38	21.57	2,099,829
12 Oct 11	21.46000 +0.51	21.58	20.54	20.80	1,076,809
11 Oct 11	20.95000 -0.28	21.73	20.94	21.60	1,227,334
10 Oct 11	21.23000 -0.25	21.78	20.50	21.58	1,463,688
30 Sep 11	21.48000 +0.07	21.80	21.22	21.41	906,735
29 Sep 11	21.41000 -0.87	22.46	21.39	22.35	1,681,529
28 Sep 11	22.28000 +0.03	22.58	22.25	22.38	3,778,002
27 Sep 11	22.25000 +0.38	22.57	21.90	21.94	4,182,793
26 Sep 11	21.87000 +0.15	22.01	21.45	21.51	3,389,243
23 Sep 11	21.72000 +0.01	22.00	21.18	21.49	1,877,784
22 Sep 11	21.71000 -0.67	22.40	21.51	22.20	1,756,536
21 Sep 11	22.38000 +0.09	22.68	22.06	22.20	2,690,183
20 Sep 11	22.29000 -0.25	22.49	22.00	22.48	1,751,775
19 Sep 11	22.54000 +0.90	22.59	21.50	21.52	7,162,335
16 Sep 11	21.64000 +0.23	21.74	21.50	21.50	714,638
15 Sep 11	21.41000 +0.01	21.83	21.40	21.48	806,695
14 Sep 11	21.40000 +0.06	21.50	21.11	21.34	1,043,514
13 Sep 11	21.34000 -0.31	21.50	21.15	21.38	1,036,480
09 Sep 11	21.65000 -0.15	22.10	21.50	21.95	1,758,398
08 Sep 11	21.80000 -0.26	22.34	21.61	22.29	2,026,443
07 Sep 11	22.06000 +0.30	22.45	21.76	21.76	2,589,239
06 Sep 11	21.76000 -0.04	22.02	21.31	21.68	3,524,205
05 Sep 11	21.80000 -0.57	22.37	21.73	22.37	3,285,775
02 Sep 11	22.37000 -0.44	22.88	22.10	22.88	2,886,337
01 Sep 11	22.81000 -0.13	23.14	22.76	22.96	2,030,932
31 Aug 11	22.94000 +0.01	23.14	22.72	22.90	1,965,326
30 Aug 11	22.93000 -0.17	23.30	22.80	23.16	3,669,897
29 Aug 11	23.10000 -0.47	23.55	23.00	23.49	4,353,258
26 Aug 11	23.57000 +0.10	23.85	23.25	23.41	1,778,677
25 Aug 11	23.47000 +0.53	23.56	22.91	23.18	3,009,698
24 Aug 11	22.94000 -0.25	23.44	22.88	23.20	2,984,687
23 Aug 11	23.19000 +0.00	23.50	22.86	23.40	2,438,486
22 Aug 11	23.19000 -0.24	23.72	22.83	23.52	1,978,334
19 Aug 11	23.43000 -0.15	23.75	23.13	23.50	2,005,473
18 Aug 11	23.58000 -0.32	24.00	23.48	24.00	1,435,162
17 Aug 11	23.90000 -0.33	24.35	23.79	24.22	4,488,688
16 Aug 11	24.23000 -0.41	24.69	24.01	24.69	3,127,560
15 Aug 11	24.64000 +0.31	24.88	24.20	24.30	4,456,140
12 Aug 11	24.33000 +0.72	24.35	23.77	23.79	5,449,429
11 Aug 11	23.61000 +0.12	23.78	22.70	23.07	9,036,777
10 Aug 11	23.49000 -0.01	24.07	23.05	23.92	7,617,239
09 Aug 11	23.50000 -0.22	23.69	22.90	22.91	2,753,253
08 Aug 11	23.72000 -0.23	24.40	22.90	23.80	6,342,278
05 Aug 11	23.95000 +0.36	24.02	22.80	23.00	4,234,261
04 Aug 11	23.59000 +0.24	23.80	23.35	23.35	1,945,288
03 Aug 11	23.35000 +0.14	23.51	22.70	22.90	3,144,409
02 Aug 11	23.21000 +0.13	23.21	22.60	22.91	3,398,306
01 Aug 11	23.08000 +0.11	23.26	22.67	23.10	2,224,424
29 Jul 11	22.97000 -0.62	24.01	22.65	23.76	4,973,916
28 Jul 11	23.59000 -0.29	24.05	23.51	23.89	2,044,005
27 Jul 11	23.88000 +0.31	24.17	23.17	23.35	2,765,934
26 Jul 11	23.57000 -0.05	23.88	23.01	23.62	3,259,832
25 Jul 11	23.62000 -0.78	24.43	23.43	24.40	3,846,454
22 Jul 11	24.40000 +0.55	24.43	23.76	24.15	4,015,264
21 Jul 11	23.85000 -0.38	24.25	23.72	24.07	2,158,268
20 Jul 11	24.23000 -0.20	24.58	23.55	24.58	6,337,128
19 Jul 11	24.43000 +0.00	24.79	24.03	24.25	4,005,029
18 Jul 11	24.43000 -0.37	25.89	24.32	24.78	10,939,625
15 Jul 11	24.80000 +0.63	24.91	23.65	23.96	8,234,012
14 Jul 11	24.17000 -0.05	24.83	23.30	24.07	11,688,664
13 Jul 11	24.22000 +0.33	24.27	23.30	23.60	7,021,857
12 Jul 11	23.89000 +0.40	24.02	23.20	23.30	10,194,860
11 Jul 11	23.49000 +0.68	23.58	22.60	22.80	12,779,198
08 Jul 11	22.81000 -0.13	23.60	22.59	23.00	8,723,781
07 Jul 11	22.94000 -0.16	23.40	22.66	23.15	6,898,996
06 Jul 11	23.10000 +0.28	23.24	22.47	22.65	5,161,604
05 Jul 11	22.82000 +0.26	23.01	22.39	22.53	3,734,303
04 Jul 11	22.56000 +0.56	22.60	21.60	21.60	6,205,033
01 Jul 11	22.00000 -0.06	22.10	21.71	21.90	4,670,355
30 Jun 11	22.06000 +0.33	22.09	21.37	21.76	5,159,206
29 Jun 11	21.73000 -0.65	22.29	21.60	22.21	3,442,186
28 Jun 11	22.38000 +0.00	22.44	21.90	22.27	2,140,418
27 Jun 11	22.38000 +0.58	22.47	21.90	21.97	4,857,541
23 Jun 11	21.80000 +0.42	21.82	21.10	21.37	2,513,743
22 Jun 11	21.38000 +0.36	21.49	21.06	21.06	2,013,057
21 Jun 11	21.02000 -0.18	21.46	20.90	21.20	2,163,376
20 Jun 11	21.20000 -0.43	21.74	20.96	21.65	3,200,328
17 Jun 11	21.63000 -0.63	22.36	21.58	22.25	2,340,650
16 Jun 11	22.26000 -0.49	22.88	21.90	22.80	2,385,505
15 Jun 11	22.75000 -0.35	23.49	22.70	23.10	1,467,606
14 Jun 11	23.10000 +0.11	23.25	22.88	22.98	1,866,700
13 Jun 11	22.99000 -0.20	23.18	22.60	23.00	3,342,937
10 Jun 11	23.19000 +0.44	23.20	22.38	22.66	2,293,411
09 Jun 11	22.75000 -0.24	23.18	22.75	22.99	2,088,544
08 Jun 11	22.99000 -0.17	23.20	22.96	23.12	2,506,321
07 Jun 11	23.16000 +0.02	23.50	22.95	23.14	3,866,774
03 Jun 11	23.14000 +0.51	23.30	22.42	22.63	4,423,278
02 Jun 11	22.63000 +0.02	22.80	22.00	22.65	4,044,718
01 Jun 11	22.61000 +0.18	22.75	22.34	22.36	3,000,522
31 May 11	22.43000 +0.28	22.67	22.06	22.06	2,419,398
30 May 11	22.15000 -0.35	23.02	21.58	22.39	3,882,457
27 May 11	22.50000 -0.53	23.18	22.34	22.91	2,998,489
26 May 11	23.03000 +0.03	23.41	22.82	23.00	2,114,243
25 May 11	23.00000 +0.15	23.50	22.61	22.97	2,235,522
24 May 11	22.85000 -0.10	23.13	22.40	22.95	2,565,509
23 May 11	22.95000 -0.85	23.77	22.88	23.77	4,384,281
20 May 11	23.80000 -0.16	24.05	23.62	23.97	2,445,426
19 May 11	23.96000 +0.25	24.18	23.54	23.71	3,808,438
18 May 11	23.71000 +0.36	23.82	23.05	23.30	3,306,327
17 May 11	23.35000 +0.08	23.60	23.00	23.27	2,706,925
16 May 11	23.27000 +0.56	23.97	22.95	22.95	11,552,316
13 May 11	22.71000 +0.20	22.74	22.20	22.32	3,522,399
12 May 11	22.51000 -0.25	22.80	22.40	22.60	2,531,621
10 May 11	22.76000 -0.23	23.19	22.46	23.05	5,034,081
09 May 11	22.99000 +0.07	23.20	22.75	23.01	4,816,198
06 May 11	22.92000 +0.03	23.25	22.49	22.85	5,294,990
05 May 11	22.89000 +0.48	23.00	22.19	22.40	4,632,029
04 May 11	22.41000 -0.06	22.90	22.35	22.41	5,667,605
03 May 11	22.47000 +0.65	22.97	21.70	21.78	4,156,473
29 Apr 11	21.82000 +0.61	21.84	21.04	21.04	1,668,657
28 Apr 11	21.21000 -0.61	22.03	20.88	21.82	2,965,055
27 Apr 11	21.82000 -0.62	22.48	21.70	22.44	6,271,362
26 Apr 11	22.44000 -0.37	23.30	22.00	22.80	6,992,478
25 Apr 11	22.81000 +0.23	22.84	21.71	22.00	7,110,916
21 Apr 11	22.58000 -0.03	22.99	22.00	22.61	9,237,300
20 Apr 11	22.61000 +0.85	22.62	21.33	21.74	10,404,924
19 Apr 11	21.76000 +0.30	21.79	21.00	21.50	6,429,507
18 Apr 11	21.46000 +0.31	21.70	21.10	21.15	4,328,330
15 Apr 11	21.15000 -0.46	21.55	20.95	21.55	5,118,825
14 Apr 11	21.61000 +0.50	21.85	21.18	21.20	10,856,058
13 Apr 11	21.11000 +0.68	21.20	20.34	20.51	9,961,225
12 Apr 11	20.43000 -0.30	20.80	20.29	20.68	4,212,733
11 Apr 11	20.73000 +0.19	21.00	20.50	20.58	5,170,258
08 Apr 11	20.54000 +0.04	20.88	20.35	20.35	9,025,878
07 Apr 11	20.50000 +0.04	20.66	20.10	20.45	5,205,936
06 Apr 11	20.46000 -0.74	21.16	19.94	21.16	14,279,191
01 Apr 11	21.20000 -0.03	21.48	21.01	21.15	2,871,570
31 Mar 11	21.23000 +0.08	21.38	20.77	21.16	3,026,086
30 Mar 11	21.15000 +0.10	21.40	20.60	21.20	4,563,002
29 Mar 11	21.05000 -0.46	21.85	20.47	21.50	10,496,778
28 Mar 11	21.51000 -0.46	22.09	21.40	21.95	6,684,856
25 Mar 11	21.97000 -0.17	22.40	21.88	22.16	6,440,736
24 Mar 11	22.14000 +0.20	22.32	21.70	21.97	4,966,557
23 Mar 11	21.94000 +0.13	22.06	21.65	21.78	6,879,767
22 Mar 11	21.81000 -0.58	22.50	21.49	22.50	7,491,239
21 Mar 11	22.39000 +0.10	22.65	21.61	22.27	5,071,530
18 Mar 11	22.29000 -1.09	23.53	22.22	23.36	7,063,559
17 Mar 11	23.38000 -0.42	24.36	23.30	23.51	8,203,024
16 Mar 11	23.80000 -0.47	24.98	23.20	24.40	10,201,940
15 Mar 11	24.27000 +0.34	25.66	23.00	23.95	24,782,202
14 Mar 11	23.93000 +1.10	23.97	22.30	22.68	11,952,443
11 Mar 11	22.83000 +0.02	22.90	22.33	22.82	4,541,989
10 Mar 11	22.81000 +0.51	23.24	22.03	22.30	11,365,300
09 Mar 11	22.30000 +0.64	22.36	21.69	21.69	5,297,050
08 Mar 11	21.66000 -0.51	22.00	21.36	22.00	8,554,907
07 Mar 11	22.17000 +0.17	22.27	21.23	21.99	9,641,353
04 Mar 11	22.00000 +0.19	22.25	21.68	21.83	2,540,943
03 Mar 11	21.81000 -1.81	23.62	21.76	23.50	7,462,325
02 Mar 11	23.62000 -0.38	23.98	23.20	23.88	2,820,769
01 Mar 11	24.00000 +0.11	24.22	23.78	23.81	4,649,386
28 Feb 11	23.89000 -0.15	24.20	23.68	24.05	2,598,386
25 Feb 11	24.04000 -0.56	24.60	23.56	24.60	3,875,693
24 Feb 11	24.60000 +0.41	24.79	23.90	24.02	4,732,652
23 Feb 11	24.19000 +1.12	24.21	22.83	23.07	6,613,079
22 Feb 11	23.07000 -0.69	23.75	23.00	23.75	4,137,553
21 Feb 11	23.76000 +0.35	24.47	23.49	24.47	12,736,899
14 Feb 11	23.41000 +0.65	23.77	22.90	22.98	5,591,680
11 Feb 11	22.76000 -0.13	23.17	22.61	22.85	3,890,438
10 Feb 11	22.89000 +0.74	23.20	21.77	22.10	5,376,812
09 Feb 11	22.15000 -1.03	23.34	21.97	22.70	2,419,270
01 Feb 11	23.18000 +0.02	23.48	23.00	23.00	2,862,219
31 Jan 11	23.16000 +0.25	23.30	22.59	22.61	3,485,842
28 Jan 11	22.91000 +0.61	22.99	22.28	22.30	4,350,547
27 Jan 11	22.30000 +0.80	22.45	21.50	21.50	3,609,951
26 Jan 11	21.50000 +0.18	22.18	21.42	21.83	2,755,907
25 Jan 11	21.32000 +0.28	21.90	20.88	20.92	4,597,226
24 Jan 11	21.04000 -0.92	22.37	20.16	21.88	3,593,475
21 Jan 11	21.96000 +0.09	22.50	21.70	21.71	3,367,836
20 Jan 11	21.87000 -0.97	22.88	21.85	22.75	3,021,491
19 Jan 11	22.84000 +1.04	23.03	21.83	22.15	5,424,776
18 Jan 11	21.80000 +0.02	22.64	21.24	21.48	4,871,611
17 Jan 11	21.78000 -0.57	22.29	20.70	22.20	3,913,301
14 Jan 11	22.35000 -0.50	22.85	21.88	22.78	3,010,671
13 Jan 11	22.85000 +0.49	22.87	22.05	22.05	3,606,534
12 Jan 11	22.36000 +0.35	22.38	21.74	22.00	3,912,323
11 Jan 11	22.01000 -0.53	22.28	20.88	22.06	11,462,407
10 Jan 11	22.54000 -2.27	24.81	22.33	24.71	17,843,600
07 Jan 11	24.81000 -0.11	25.25	24.75	24.91	1,978,590
06 Jan 11	24.92000 -1.07	26.60	24.75	25.99	6,721,156
05 Jan 11	25.99000 +0.04	26.55	25.60	25.95	3,046,757
04 Jan 11	25.95000 +0.47	26.11	24.91	25.35	5,565,071
31 Dec 10	25.48000 +0.84	25.54	24.64	24.65	6,164,264
30 Dec 10	24.64000 +0.31	25.56	24.02	24.36	5,438,323
29 Dec 10	24.33000 -0.17	24.69	24.00	24.58	3,268,168
28 Dec 10	24.50000 -0.69	24.95	23.53	24.66	4,166,989
27 Dec 10	25.19000 -0.89	26.08	24.60	25.88	4,658,693
24 Dec 10	26.08000 +0.69	26.10	24.68	25.07	7,259,836
23 Dec 10	25.39000 +0.44	25.80	24.53	24.95	9,577,332
22 Dec 10	24.95000 -0.49	25.44	24.59	25.02	5,504,657
21 Dec 10	25.44000 -0.55	26.16	24.75	26.04	8,991,263
20 Dec 10	25.99000 -1.21	27.30	25.56	27.00	5,444,097
17 Dec 10	27.20000 -0.28	27.74	27.10	27.50	2,146,341
16 Dec 10	27.48000 +0.62	27.80	26.52	26.82	3,967,827
15 Dec 10	26.86000 +0.59	26.95	26.07	26.26	4,922,937
14 Dec 10	26.27000 -0.56	27.10	25.88	26.96	4,297,416
13 Dec 10	26.83000 +0.53	27.07	26.36	26.36	3,686,204
10 Dec 10	26.30000 +0.64	26.32	25.40	25.85	1,947,755
09 Dec 10	25.66000 -0.54	26.60	25.50	26.00	1,897,752
08 Dec 10	26.20000 -0.49	26.88	25.92	26.80	1,682,198
07 Dec 10	26.69000 +1.14	26.70	25.54	25.54	4,453,135
06 Dec 10	25.55000 -0.82	26.49	25.40	26.00	3,204,508
03 Dec 10	26.37000 -0.41	26.88	25.50	26.70	5,030,538
02 Dec 10	26.78000 -0.17	27.45	26.51	27.30	1,930,537
01 Dec 10	26.95000 -0.30	27.20	26.10	27.20	4,004,512
30 Nov 10	27.25000 -1.23	28.47	26.11	28.31	5,802,689
29 Nov 10	28.48000 +0.03	28.80	28.11	28.50	2,361,563
26 Nov 10	28.45000 -0.71	29.38	28.01	29.38	2,285,838
25 Nov 10	29.16000 -0.11	29.80	28.63	29.40	3,139,406
24 Nov 10	29.27000 +1.49	29.65	27.37	27.58	4,375,446
23 Nov 10	27.78000 +0.43	27.88	26.91	27.31	1,841,676
22 Nov 10	27.35000 +0.41	28.23	27.00	27.00	5,090,914
19 Nov 10	26.94000 +1.24	26.98	25.56	25.56	3,065,568
18 Nov 10	25.70000 +0.74	25.95	24.98	24.98	3,658,378
17 Nov 10	24.96000 -1.85	26.80	24.80	26.80	9,963,102
16 Nov 10	26.81000 -1.31	28.60	26.43	27.89	7,989,453
15 Nov 10	28.12000 +1.60	28.16	25.70	26.52	7,876,553
12 Nov 10	26.52000 +0.25	27.65	25.62	26.10	11,311,093
11 Nov 10	26.27000 -0.02	26.90	25.51	26.30	5,201,972
10 Nov 10	26.29000 +0.26	28.10	25.53	25.97	7,773,180
09 Nov 10	26.03000 +0.92	26.70	24.81	25.09	7,823,360
08 Nov 10	25.11000 +0.10	25.30	24.50	25.11	3,551,815
05 Nov 10	25.01000 -0.08	25.44	24.43	24.96	4,590,011
04 Nov 10	25.09000 +1.96	25.44	23.13	23.13	12,207,974
03 Nov 10	23.13000 +1.04	23.70	22.01	22.02	5,868,406
02 Nov 10	22.09000 -0.34	22.61	21.91	22.40	5,327,215
01 Nov 10	22.43000 +1.30	22.50	21.20	21.20	8,763,641
29 Oct 10	21.13000 +0.44	21.28	20.49	20.61	5,170,578
28 Oct 10	20.69000 -0.31	21.20	20.50	20.83	4,900,449
27 Oct 10	21.00000 -0.25	22.10	21.00	21.25	6,908,437
26 Oct 10	21.25000 -0.05	21.35	20.30	21.29	9,010,319
25 Oct 10	21.30000 -0.19	21.70	21.19	21.40	7,285,403
22 Oct 10	21.49000 +0.08	21.56	20.82	21.40	4,705,936
21 Oct 10	21.41000 -0.10	21.75	21.18	21.67	4,428,407
20 Oct 10	21.51000 +0.24	21.88	20.70	20.99	7,353,312
19 Oct 10	21.27000 +0.44	21.51	20.35	20.68	4,889,569
18 Oct 10	20.83000 +0.90	21.03	19.18	19.65	11,677,367
15 Oct 10	19.93000 -0.05	20.49	19.00	19.81	9,550,970
14 Oct 10	19.98000 -1.62	21.56	19.67	21.55	9,414,138
13 Oct 10	21.60000 -0.19	22.36	21.51	22.00	4,836,657
12 Oct 10	21.79000 -0.20	22.42	21.70	21.85	2,222,026
11 Oct 10	21.99000 -0.57	22.56	21.60	22.49	5,590,256
08 Oct 10	22.56000 -0.06	22.78	22.23	22.70	5,962,772
30 Sep 10	22.62000 +0.30	23.50	21.91	22.00	4,866,019
29 Sep 10	22.32000 -0.33	22.70	22.14	22.67	3,579,736
28 Sep 10	22.65000 +0.92	22.97	21.42	21.70	6,805,372
27 Sep 10	21.73000 +1.74	21.80	20.10	20.10	10,095,814
21 Sep 10	19.99000 +0.10	20.08	19.60	19.90	1,886,369
20 Sep 10	19.89000 +0.15	20.49	19.65	19.73	4,992,787
17 Sep 10	19.74000 +0.26	20.02	19.03	19.18	4,609,450
16 Sep 10	19.48000 -0.53	19.95	18.90	19.76	5,451,123
15 Sep 10	20.01000 -0.32	20.49	19.95	20.33	3,334,505
14 Sep 10	20.33000 -0.14	20.79	20.10	20.51	6,341,558
13 Sep 10	20.47000 +0.11	20.56	20.15	20.36	5,727,392
10 Sep 10	20.36000 +0.74	20.48	19.38	19.38	5,414,954
09 Sep 10	19.62000 -0.64	20.50	19.51	20.21	4,889,381
08 Sep 10	20.26000 +0.10	20.35	19.99	20.18	3,108,685
07 Sep 10	20.16000 -0.02	20.40	19.96	20.19	3,151,249
06 Sep 10	20.18000 -0.13	20.50	19.86	20.23	4,480,161
03 Sep 10	20.31000 +0.75	20.52	19.00	19.60	13,160,871
02 Sep 10	19.56000 +0.04	19.87	19.25	19.87	7,593,878
01 Sep 10	19.52000 +0.40	20.12	19.01	19.11	17,681,632
31 Aug 10	19.12000 -0.11	19.39	19.00	19.11	6,698,355
30 Aug 10	19.23000 +0.37	19.92	18.95	18.95	16,368,404
27 Aug 10	18.86000 +1.67	18.90	17.26	17.26	13,172,012
26 Aug 10	17.19000 -0.19	17.68	17.11	17.47	3,777,847
25 Aug 10	17.38000 +0.08	17.57	17.10	17.25	8,037,095
24 Aug 10	17.30000 -0.01	17.39	16.95	17.31	6,674,570
23 Aug 10	17.31000 +0.12	17.53	17.00	17.28	4,148,461
20 Aug 10	17.19000 -0.80	18.33	17.00	17.98	7,724,031
19 Aug 10	17.99000 -0.37	18.56	17.88	18.36	3,473,024
18 Aug 10	18.36000 -0.21	18.56	18.10	18.56	5,091,481
17 Aug 10	18.57000 -0.01	18.85	18.38	18.58	3,587,396
16 Aug 10	18.58000 +0.28	18.88	18.15	18.20	4,163,473
13 Aug 10	18.30000 +0.32	18.40	17.62	17.94	3,759,266
12 Aug 10	17.98000 +0.34	18.11	17.36	17.50	3,674,413
11 Aug 10	17.64000 +0.20	17.82	17.35	17.40	3,066,570
10 Aug 10	17.44000 -0.56	18.04	17.43	18.04	3,981,590
09 Aug 10	18.00000 +0.22	18.28	17.76	17.92	4,755,525
06 Aug 10	17.78000 +0.30	17.94	17.10	17.30	4,939,320
05 Aug 10	17.48000 +0.47	17.65	16.84	17.02	7,917,378
04 Aug 10	17.01000 +0.04	17.08	16.38	16.90	5,500,134
03 Aug 10	16.97000 -0.51	17.69	16.92	17.48	5,006,694
02 Aug 10	17.48000 +0.50	17.50	16.80	16.98	5,496,741
29 Jul 10	16.98000 -0.40	17.40	16.89	17.40	7,636,775
28 Jul 10	17.38000 +0.00	17.65	16.98	17.30	8,274,586
27 Jul 10	17.38000 +0.34	17.72	16.80	17.04	6,159,042
26 Jul 10	17.04000 +0.05	17.33	16.80	17.24	4,165,237
23 Jul 10	16.99000 +0.73	17.04	16.25	16.29	6,870,341
22 Jul 10	16.26000 +0.05	16.30	16.02	16.21	2,542,654
21 Jul 10	16.21000 +0.02	16.41	16.03	16.18	3,159,624
20 Jul 10	16.19000 +0.48	16.40	15.70	15.74	3,077,717
19 Jul 10	15.71000 +0.04	15.85	15.10	15.58	3,145,058
16 Jul 10	15.67000 -0.22	15.97	15.35	15.97	1,384,159
15 Jul 10	15.89000 -0.24	16.16	15.83	16.11	1,273,076
14 Jul 10	16.13000 +0.01	16.42	16.03	16.14	1,717,278
13 Jul 10	16.12000 +0.05	16.34	15.90	15.91	2,391,193
12 Jul 10	16.07000 -0.02	16.23	15.95	16.10	1,783,669
09 Jul 10	16.09000 +0.29	16.35	15.65	15.80	2,222,076
08 Jul 10	15.80000 -0.07	16.16	15.57	16.06	1,361,367
07 Jul 10	15.87000 +0.28	16.11	15.40	15.40	3,146,557
06 Jul 10	15.59000 +0.30	15.70	15.05	15.05	2,783,323
05 Jul 10	15.29000 +0.47	15.42	14.35	14.50	5,554,135
02 Jul 10	14.82000 -1.12	16.00	14.35	15.68	9,514,123
01 Jul 10	15.94000 -0.06	16.30	15.73	15.91	3,305,548
30 Jun 10	16.00000 +0.49	16.20	15.48	15.51	8,611,808
29 Jun 10	15.51000 -0.54	16.25	15.35	16.18	6,970,322
28 Jun 10	16.05000 +0.76	16.20	15.35	15.45	9,725,052
25 Jun 10	15.29000 -0.99	16.48	15.00	16.28	6,103,839
24 Jun 10	16.28000 +0.09	16.60	16.09	16.18	4,509,699
23 Jun 10	16.19000 -0.19	16.48	15.90	16.39	6,075,745
22 Jun 10	16.38000 -0.05	16.62	16.21	16.42	3,521,107
21 Jun 10	16.43000 -0.19	16.77	16.04	16.18	3,833,121
18 Jun 10	16.62000 -0.59	17.25	16.00	17.24	9,676,256
17 Jun 10	17.21000 -0.71	17.98	17.15	17.97	8,125,527
11 Jun 10	17.92000 -0.88	19.09	17.78	18.83	6,387,635
10 Jun 10	18.80000 +0.01	19.15	18.51	18.80	3,987,505
09 Jun 10	18.79000 +0.12	18.98	18.51	18.70	2,983,681
08 Jun 10	18.67000 +0.39	18.80	18.20	18.40	5,338,792
07 Jun 10	18.28000 +0.54	18.45	17.23	17.40	6,576,723
04 Jun 10	17.74000 +0.12	18.03	17.47	17.47	2,210,675
03 Jun 10	17.62000 -0.18	18.35	17.60	17.80	3,000,907
02 Jun 10	17.80000 +0.43	17.88	17.08	17.30	3,340,094
01 Jun 10	17.37000 -0.73	18.42	17.19	17.90	4,357,815
31 May 10	18.10000 -0.56	18.72	17.80	18.66	7,514,310
28 May 10	18.66000 +0.50	18.95	18.18	18.35	6,568,930
27 May 10	18.16000 -0.12	18.27	17.65	18.00	3,763,091
26 May 10	18.28000 +0.14	18.30	17.90	18.00	3,882,998
25 May 10	18.14000 +0.31	18.40	17.60	17.88	4,286,004
24 May 10	17.83000 +0.47	17.97	17.40	17.80	4,527,005
21 May 10	17.36000 +0.14	17.45	16.50	16.60	2,436,947
20 May 10	17.22000 -0.32	17.49	16.81	17.30	3,705,470
19 May 10	17.54000 +0.00	17.76	16.80	17.76	2,632,072
18 May 10	17.54000 +0.07	17.90	16.50	17.15	4,700,830
17 May 10	17.47000 -0.17	18.23	17.28	17.60	6,106,472
14 May 10	17.64000 -0.10	18.10	17.35	17.40	4,762,807
13 May 10	17.74000 +1.21	17.85	16.30	16.53	3,299,892
12 May 10	16.53000 -0.07	17.30	16.25	16.25	3,836,378
11 May 10	16.60000 -0.41	17.61	16.46	17.30	3,652,217
10 May 10	17.01000 -1.50	18.73	16.80	18.51	5,823,340
07 May 10	18.51000 -0.05	18.95	17.55	18.01	5,816,532
06 May 10	18.56000 +0.01	19.00	18.25	18.56	4,683,810
05 May 10	18.55000 +0.98	18.69	17.20	17.40	4,031,108
04 May 10	17.57000 +0.11	17.90	16.80	17.16	3,040,359
30 Apr 10	17.46000 -0.04	17.59	16.28	17.48	4,956,077
29 Apr 10	17.50000 -0.95	18.59	17.49	18.50	6,891,440
28 Apr 10	18.45000 -0.30	18.89	18.40	18.59	2,831,007
27 Apr 10	18.75000 +0.03	18.80	18.15	18.70	4,312,115
26 Apr 10	18.72000 +0.11	18.96	18.06	18.66	4,414,802
23 Apr 10	18.61000 -0.29	19.10	18.55	18.98	6,015,044
22 Apr 10	18.90000 +0.82	19.20	17.83	18.08	12,390,625
21 Apr 10	18.08000 +0.13	18.58	17.77	17.90	11,181,433
20 Apr 10	17.95000 +1.06	17.98	16.80	16.80	13,502,897
19 Apr 10	16.89000 -0.52	17.65	16.87	17.40	7,048,147
16 Apr 10	17.41000 -0.21	17.79	17.18	17.50	5,803,359
15 Apr 10	17.62000 -0.37	18.31	17.50	18.01	6,681,863
13 Apr 10	17.99000 -0.22	18.89	17.18	18.40	18,285,372
12 Apr 10	18.21000 +1.42	18.46	16.79	16.79	30,886,884
09 Apr 10	16.79000 +1.00	16.90	15.90	15.90	21,543,444
08 Apr 10	15.79000 +0.16	15.96	15.47	15.65	13,766,823
07 Apr 10	15.63000 +0.32	15.66	15.22	15.26	13,408,083
06 Apr 10	15.31000 +0.31	15.34	14.77	14.97	7,421,811
02 Apr 10	15.00000 -0.16	15.25	14.91	15.18	6,282,942
01 Apr 10	15.16000 +0.02	15.23	15.02	15.10	7,051,107
31 Mar 10	15.14000 +0.39	15.15	14.74	14.75	7,445,696
30 Mar 10	14.75000 -0.11	14.90	14.65	14.85	7,087,557
29 Mar 10	14.86000 -0.21	15.18	14.70	15.09	7,402,929
26 Mar 10	15.07000 -0.06	15.26	15.00	15.02	6,736,590
25 Mar 10	15.13000 -0.17	15.34	14.60	14.90	13,036,578
24 Mar 10	15.30000 -0.16	15.77	15.10	15.36	8,290,415
23 Mar 10	15.46000 -0.38	15.94	15.41	15.79	9,343,123
22 Mar 10	15.84000 +0.66	15.96	15.16	15.18	10,948,068
19 Mar 10	15.18000 +0.04	15.28	15.04	15.18	4,006,662
18 Mar 10	15.14000 -0.05	15.26	15.05	15.20	4,116,135
17 Mar 10	15.19000 +0.60	15.29	14.74	14.78	8,501,877
16 Mar 10	14.59000 +0.03	14.76	14.48	14.65	3,133,575
15 Mar 10	14.56000 -0.08	14.81	14.44	14.64	3,209,616
12 Mar 10	14.64000 -0.12	14.96	14.50	14.76	6,972,937
11 Mar 10	14.76000 -0.05	14.91	14.40	14.85	4,359,956
10 Mar 10	14.81000 -0.51	15.47	14.79	15.31	6,279,240
09 Mar 10	15.32000 -0.08	15.46	15.22	15.42	3,122,878
08 Mar 10	15.40000 +0.16	15.52	15.18	15.26	5,475,021
05 Mar 10	15.24000 +0.02	15.44	15.00	15.32	6,285,191
04 Mar 10	15.22000 -0.38	15.81	14.89	15.62	14,721,344
03 Mar 10	15.60000 +0.18	15.62	15.15	15.41	9,765,718
02 Mar 10	15.42000 +0.02	15.48	15.09	15.35	7,601,046
01 Mar 10	15.40000 +0.57	15.52	14.75	14.80	12,010,050
26 Feb 10	14.83000 +0.43	15.07	14.20	14.30	10,811,814
25 Feb 10	14.40000 +0.01	14.80	14.35	14.39	11,364,937
24 Feb 10	14.39000 +0.52	14.45	13.88	13.88	6,605,322
23 Feb 10	13.87000 +0.22	13.89	13.43	13.67	5,437,201
22 Feb 10	13.65000 +0.02	13.81	13.51	13.51	2,375,314
12 Feb 10	13.63000 +0.15	13.71	13.45	13.55	2,059,582
11 Feb 10	13.48000 +0.22	13.60	13.24	13.25	4,194,071
10 Feb 10	13.26000 +0.05	13.39	13.10	13.23	2,895,563
09 Feb 10	13.21000 +0.00	13.35	13.15	13.28	1,482,047
08 Feb 10	13.21000 -0.14	13.41	13.19	13.34	1,189,572
05 Feb 10	13.35000 -0.35	13.52	13.15	13.50	3,639,392
04 Feb 10	13.70000 +0.07	13.86	13.42	13.63	3,257,722
03 Feb 10	13.63000 -0.32	14.01	13.27	13.81	4,948,204
02 Feb 10	13.95000 -0.13	14.23	13.91	14.16	2,255,830
01 Feb 10	14.08000 +0.20	14.21	13.77	13.88	4,742,342
29 Jan 10	13.88000 +0.27	14.20	13.50	13.58	4,615,851
28 Jan 10	13.61000 +0.19	13.72	13.32	13.35	2,443,360
27 Jan 10	13.42000 +0.21	13.61	13.08	13.23	4,275,954
26 Jan 10	13.21000 -0.85	14.15	13.05	14.03	6,948,969
25 Jan 10	14.06000 -0.04	14.25	13.98	14.10	2,314,056
22 Jan 10	14.10000 -0.55	14.54	13.93	14.54	5,520,212
21 Jan 10	14.65000 +0.19	14.77	14.35	14.50	4,191,383
20 Jan 10	14.46000 -0.70	15.16	14.45	15.16	8,878,199
19 Jan 10	15.16000 -0.25	15.45	14.89	15.40	9,177,608
18 Jan 10	15.41000 +0.26	15.49	14.90	15.16	9,686,868
15 Jan 10	15.15000 -0.18	15.58	15.08	15.30	9,952,863
14 Jan 10	15.33000 +0.10	15.38	15.03	15.23	12,444,079
13 Jan 10	15.23000 +0.03	15.39	14.78	14.94	14,160,703
12 Jan 10	15.20000 +0.79	15.22	14.39	14.50	17,867,162
11 Jan 10	14.41000 +0.19	14.63	14.00	14.35	8,490,148
08 Jan 10	14.22000 -0.15	14.38	13.88	14.37	5,778,180
07 Jan 10	14.37000 -0.42	14.84	14.29	14.70	8,861,555
06 Jan 10	14.79000 +0.54	14.91	14.21	14.25	16,879,368
05 Jan 10	14.25000 +0.45	14.30	13.78	13.82	8,225,103
04 Jan 10	13.80000 -0.36	14.26	13.70	14.26	8,826,456
31 Dec 09	14.16000 -0.14	14.29	13.88	14.17	7,020,361
30 Dec 09	14.30000 +0.01	14.39	13.85	14.20	9,838,640
29 Dec 09	14.29000 -0.03	14.39	13.71	14.31	8,130,115
28 Dec 09	14.32000 +0.00	14.50	14.20	14.29	5,183,411