FUNDMANAGER.co.uk

CRRC Puzhen Bombardier Transportation

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	40.82000 -0.10	42.70	40.13	40.81	13,540,321
19 Oct 26	40.92000 +3.72	40.92	36.90	36.92	13,090,241
16 Oct 26	37.20000 +0.56	37.68	36.62	36.64	3,829,960
15 Oct 26	36.64000 -0.13	37.09	36.30	36.70	3,021,314
14 Oct 26	36.77000 +0.77	37.01	35.84	35.95	3,423,252
13 Oct 26	36.00000 -0.13	36.25	35.82	36.13	2,028,101
12 Oct 26	36.13000 +0.33	36.13	35.76	35.78	1,987,500
09 Oct 26	35.80000 +0.26	36.04	35.53	35.59	2,644,299
08 Oct 26	35.54000 +0.22	35.64	35.16	35.40	1,829,765
30 Sep 26	35.32000 +0.72	35.43	34.61	34.85	1,995,302
29 Sep 26	34.60000 -0.58	35.40	34.54	35.00	1,557,304
28 Sep 26	35.18000 +0.05	35.50	34.80	35.14	1,682,163
24 Sep 26	35.13000 -0.26	35.57	35.00	35.47	1,495,477
23 Sep 26	35.39000 +0.29	35.68	34.99	35.11	1,586,212
22 Sep 26	35.10000 -0.10	35.30	35.00	35.17	1,366,366
21 Sep 26	35.20000 +0.69	35.36	34.51	34.51	2,322,702
18 Sep 26	34.51000 +0.47	34.51	34.04	34.05	1,420,900
17 Sep 26	34.04000 -0.07	34.40	34.01	34.25	1,331,401
16 Sep 26	34.11000 +0.03	34.24	33.83	34.00	1,685,974
15 Sep 26	34.08000 -0.55	34.60	34.00	34.56	1,731,508
14 Sep 26	34.63000 +0.10	34.77	34.35	34.49	1,307,043
11 Sep 26	34.53000 -0.48	35.00	34.28	34.88	1,790,400
10 Sep 26	35.01000 -0.22	35.20	34.83	35.20	1,548,830
09 Sep 26	35.23000 -0.39	35.65	35.13	35.62	1,761,500
08 Sep 26	35.62000 +0.13	35.70	35.40	35.59	1,283,342
07 Sep 26	35.49000 -0.47	36.17	35.44	35.97	2,735,520
04 Sep 26	35.96000 -0.02	36.28	35.90	35.99	1,933,014
03 Sep 26	35.98000 +0.12	36.11	35.73	35.79	1,464,626
02 Sep 26	35.86000 -0.26	36.33	35.78	36.06	1,679,788
01 Sep 26	36.12000 +0.08	36.35	35.80	35.95	1,905,714
31 Aug 26	36.04000 -0.39	36.63	35.95	36.63	2,449,756
28 Aug 26	36.43000 +0.03	36.63	36.15	36.40	1,328,757
27 Aug 26	36.40000 -0.18	36.78	36.06	36.57	1,914,600
26 Aug 26	36.58000 +0.50	36.94	36.12	36.13	2,774,074
25 Aug 26	36.08000 +0.36	36.23	35.60	35.60	1,841,912
24 Aug 26	35.72000 +0.37	35.90	35.11	35.53	2,780,150
21 Aug 26	35.35000 -0.93	36.18	35.32	36.18	3,129,900
20 Aug 26	36.28000 +0.63	36.46	35.70	35.93	3,177,569
19 Aug 26	35.65000 -0.21	36.26	35.65	35.93	2,503,921
18 Aug 26	35.86000 -0.30	36.19	35.73	35.98	2,168,810
17 Aug 26	36.16000 -0.01	36.17	35.12	35.60	3,733,271
14 Aug 26	36.17000 -0.62	36.98	36.06	36.70	3,773,833
13 Aug 26	36.79000 +0.07	37.14	36.32	36.74	3,313,800
12 Aug 26	36.72000 -0.07	37.16	36.46	36.68	2,710,710
11 Aug 26	36.79000 -0.42	37.48	36.76	37.02	3,408,600
10 Aug 26	37.21000 +0.03	37.70	37.10	37.50	3,606,621
07 Aug 26	37.18000 +0.31	37.30	36.54	36.88	3,094,398
06 Aug 26	36.87000 -0.43	37.40	36.51	37.28	3,901,130
05 Aug 26	37.30000 -0.51	37.86	37.17	37.81	3,319,450
04 Aug 26	37.81000 -0.04	38.30	37.70	37.98	2,440,500
03 Aug 26	37.85000 -0.44	38.66	37.75	38.28	3,389,800
31 Jul 26	38.29000 -0.01	38.43	37.86	37.90	3,263,400
30 Jul 26	38.30000 +0.20	38.92	37.70	38.00	4,169,400
29 Jul 26	38.10000 +1.67	38.24	36.40	36.58	6,350,604
28 Jul 26	36.43000 -0.55	37.18	36.10	37.00	3,610,100
27 Jul 26	36.98000 +0.37	37.25	36.47	36.60	3,243,100
24 Jul 26	36.61000 -0.91	37.88	36.61	37.80	3,373,534
23 Jul 26	37.52000 -0.17	37.94	37.36	37.40	3,043,700
22 Jul 26	37.69000 -0.42	38.39	37.38	38.00	4,387,426
21 Jul 26	38.11000 -0.75	39.39	38.03	38.66	5,671,663
20 Jul 26	38.86000 +0.95	39.11	37.47	37.93	6,071,000
17 Jul 26	37.91000 -1.03	38.97	37.77	38.97	5,688,600
16 Jul 26	38.94000 +0.22	39.39	37.84	38.23	6,149,380
15 Jul 26	38.72000 -0.67	39.14	38.10	38.56	7,533,237
14 Jul 26	39.39000 +0.96	39.45	37.73	38.07	6,716,801
13 Jul 26	38.43000 +1.38	38.74	37.15	37.19	6,280,037
10 Jul 26	37.05000 -3.15	37.90	36.60	37.80	6,483,944
09 Jul 26	40.20000 +0.22	40.25	39.36	39.58	5,212,100
08 Jul 26	39.98000 +0.45	40.36	39.08	39.66	4,258,370
07 Jul 26	39.53000 -0.56	40.20	39.34	40.09	3,309,743
06 Jul 26	40.09000 +0.12	40.30	39.21	39.73	4,671,628
03 Jul 26	39.97000 +0.87	40.34	39.37	39.42	5,479,164
02 Jul 26	39.10000 +0.77	39.28	38.28	38.33	5,434,736
01 Jul 26	38.33000 +1.11	38.38	36.62	37.15	5,124,717
30 Jun 26	37.22000 -0.75	37.89	36.81	37.74	3,546,034
29 Jun 26	37.97000 +2.47	38.19	34.70	35.50	7,526,203
26 Jun 26	35.50000 -1.45	36.85	35.50	36.80	4,563,198
25 Jun 26	36.95000 -0.98	37.70	36.43	37.70	4,926,599
24 Jun 26	37.93000 +0.16	38.55	37.66	37.98	3,564,502
23 Jun 26	37.77000 -0.02	38.62	37.50	37.58	3,469,451
22 Jun 26	37.79000 -0.05	37.86	36.46	37.70	4,615,787
18 Jun 26	37.84000 +0.11	38.40	37.29	37.73	2,882,550
17 Jun 26	37.73000 -0.50	38.28	37.68	38.23	2,144,600
16 Jun 26	38.23000 -0.54	38.76	37.92	38.72	2,753,654
15 Jun 26	38.77000 +0.47	38.83	38.20	38.30	3,089,380
12 Jun 26	38.30000 +0.79	38.57	36.93	37.52	3,364,731
11 Jun 26	37.51000 -0.71	38.38	37.40	37.77	2,401,360
10 Jun 26	38.22000 +0.47	38.25	37.30	37.70	3,053,571
09 Jun 26	37.75000 -0.75	38.55	37.28	38.50	3,962,142
08 Jun 26	38.50000 -0.70	39.35	38.28	38.83	3,189,922
05 Jun 26	39.20000 -0.43	40.20	39.10	39.88	3,017,820
04 Jun 26	39.63000 +0.32	39.65	38.82	39.38	3,459,212
03 Jun 26	39.31000 -0.08	39.58	38.77	39.39	3,332,499
02 Jun 26	39.39000 -0.70	40.20	39.24	40.02	3,820,439
01 Jun 26	40.09000 -0.63	40.69	39.40	40.30	5,228,533
29 May 26	40.72000 +1.86	40.83	38.65	38.97	5,960,484
28 May 26	38.86000 -1.09	40.15	38.58	40.00	5,131,740
27 May 26	39.95000 +0.14	40.02	39.00	39.70	4,305,331
26 May 26	39.81000 -0.14	40.29	39.56	39.95	3,050,200
25 May 26	39.95000 -0.72	40.64	39.63	40.50	4,766,300
22 May 26	40.67000 -0.78	41.78	40.66	41.60	3,383,620
21 May 26	41.45000 -0.50	42.28	41.36	42.28	3,723,000
20 May 26	41.95000 -1.38	43.53	41.83	43.31	4,322,481
19 May 26	43.33000 +0.83	43.76	42.50	42.70	5,151,200
18 May 26	42.50000 -0.22	43.23	42.07	42.50	4,329,000
15 May 26	42.72000 -0.87	43.80	42.45	43.76	5,181,488
14 May 26	43.59000 -0.05	44.24	43.52	43.60	4,868,118
13 May 26	43.64000 +0.41	44.16	43.00	43.01	5,188,312
12 May 26	43.23000 +0.39	43.46	42.46	42.50	4,854,562
11 May 26	42.84000 +0.60	42.97	41.81	42.24	4,332,000
08 May 26	42.24000 +0.21	42.58	41.88	41.95	3,219,798
07 May 26	42.03000 +0.18	42.22	41.55	41.86	3,668,196
06 May 26	41.85000 +1.25	42.30	40.61	40.61	7,028,395
30 Apr 26	40.60000 +0.64	41.35	40.39	40.90	5,178,877
29 Apr 26	39.96000 +0.07	40.26	39.69	39.88	2,720,002
28 Apr 26	39.89000 +0.88	39.89	38.92	39.00	3,361,550
27 Apr 26	39.01000 -0.82	39.99	39.01	39.83	3,705,505
24 Apr 26	39.83000 -0.53	40.44	39.80	40.34	2,720,275
23 Apr 26	40.36000 -0.15	40.56	40.30	40.46	2,055,477
22 Apr 26	40.51000 -0.17	40.67	40.41	40.67	1,783,296
21 Apr 26	40.68000 +0.12	40.82	40.44	40.56	1,897,893
20 Apr 26	40.56000 -0.14	40.86	40.47	40.86	2,290,814
17 Apr 26	40.70000 -0.45	41.20	40.55	41.15	3,084,684
16 Apr 26	41.15000 -0.39	41.50	41.00	41.35	2,899,362
15 Apr 26	41.54000 +0.72	41.57	40.86	40.90	4,381,963
14 Apr 26	40.82000 +0.16	40.89	40.31	40.81	3,295,269
13 Apr 26	40.66000 -0.46	40.97	40.62	40.94	2,838,504
10 Apr 26	41.12000 +0.06	41.34	40.90	40.90	2,498,100
09 Apr 26	41.06000 -0.49	41.65	40.95	41.38	2,697,100
08 Apr 26	41.55000 +0.83	41.65	41.20	41.26	3,733,361
07 Apr 26	40.72000 -0.38	41.44	40.60	41.21	2,900,102
03 Apr 26	41.10000 -0.08	41.31	40.88	41.18	2,384,380
02 Apr 26	41.18000 -0.47	41.70	41.05	41.50	3,788,675
01 Apr 26	41.65000 +0.75	41.74	40.76	41.15	5,647,961
31 Mar 26	40.90000 -2.62	43.30	40.77	43.30	10,962,210
30 Mar 26	43.52000 -0.50	43.98	43.28	43.35	3,672,814
27 Mar 26	44.02000 +0.28	44.59	43.51	43.74	5,422,698
26 Mar 26	43.74000 +0.06	44.85	43.43	44.29	6,510,750
25 Mar 26	43.68000 +1.50	43.80	42.52	43.43	6,434,360
24 Mar 26	42.18000 +1.58	42.18	40.90	40.99	3,938,800
23 Mar 26	40.60000 -1.62	41.85	40.30	41.76	5,172,238
20 Mar 26	42.22000 +0.14	43.00	42.13	42.19	3,174,897
19 Mar 26	42.08000 -1.13	43.26	41.81	42.92	3,866,900
18 Mar 26	43.21000 -0.23	43.60	42.83	43.29	3,198,100
17 Mar 26	43.44000 +1.27	44.48	42.16	42.17	7,123,236
16 Mar 26	42.17000 +0.57	42.20	41.49	41.60	2,830,983
13 Mar 26	41.60000 -0.24	42.10	41.59	41.71	1,742,339
12 Mar 26	41.84000 -0.53	42.36	41.60	42.35	1,997,221
11 Mar 26	42.37000 +0.40	42.50	41.56	41.83	3,206,723
10 Mar 26	41.97000 +0.82	41.99	41.36	41.36	2,939,298
09 Mar 26	41.15000 -0.72	41.50	40.88	41.50	2,771,422
06 Mar 26	41.87000 +0.87	41.98	40.83	41.01	3,033,052
05 Mar 26	41.00000 +0.17	41.48	40.76	41.44	2,889,840
04 Mar 26	40.83000 -0.47	41.60	40.70	41.05	3,364,340
03 Mar 26	41.30000 -0.91	42.58	41.13	41.91	4,708,826
02 Mar 26	42.21000 -0.80	42.75	41.85	42.75	4,409,874
27 Feb 26	43.01000 -0.19	43.22	42.72	43.20	2,797,027
26 Feb 26	43.20000 -0.90	44.30	43.04	44.00	4,197,531
25 Feb 26	44.10000 +0.87	44.66	43.00	43.24	4,674,195
24 Feb 26	43.23000 +0.04	43.58	43.00	43.40	3,269,448
13 Feb 26	43.19000 -0.34	44.11	43.15	43.54	4,085,300
12 Feb 26	43.53000 -3.33	44.41	43.47	44.01	7,027,072
11 Feb 26	46.86000 +0.21	47.84	46.11	46.79	7,349,662
10 Feb 26	46.65000 -0.28	47.18	46.32	46.95	6,650,978
09 Feb 26	46.93000 -0.83	47.85	46.41	46.41	8,341,103
06 Feb 26	47.76000 +1.84	48.20	46.89	47.00	13,637,592
05 Feb 26	45.92000 +2.06	46.34	44.74	44.85	9,186,910
04 Feb 26	43.86000 +0.86	43.95	42.75	42.97	3,553,101
03 Feb 26	43.00000 -0.15	43.77	42.55	43.19	5,245,395
02 Feb 26	43.15000 -1.40	44.57	43.01	44.33	5,313,000
30 Jan 26	44.55000 +0.65	45.27	43.73	43.91	6,291,000
29 Jan 26	43.90000 +0.20	44.11	43.00	43.50	4,746,578
28 Jan 26	43.70000 -0.45	44.26	43.50	44.16	3,395,198
27 Jan 26	44.15000 -0.73	44.79	43.33	44.78	5,120,914
26 Jan 26	44.88000 -1.00	45.89	44.82	45.88	5,161,800
23 Jan 26	45.88000 +0.57	45.95	45.28	45.43	3,401,746
22 Jan 26	45.31000 -0.32	45.86	45.30	45.63	2,691,073
21 Jan 26	45.63000 -0.23	46.10	45.51	45.68	2,803,300
20 Jan 26	45.86000 +0.16	46.05	45.58	45.71	2,640,960
19 Jan 26	45.70000 +0.21	45.89	45.36	45.50	2,324,840
16 Jan 26	45.49000 -0.51	46.24	45.33	45.84	3,859,568
15 Jan 26	46.00000 +0.27	46.30	45.60	45.70	3,462,118
14 Jan 26	45.73000 -0.85	46.88	45.54	46.65	6,158,460
13 Jan 26	46.58000 -0.29	47.14	46.38	46.88	4,186,137
12 Jan 26	46.87000 -0.70	47.50	46.60	47.50	5,311,897
09 Jan 26	47.57000 +0.85	47.58	46.50	46.70	5,051,961
08 Jan 26	46.72000 +0.04	46.96	46.18	46.59	3,768,310
07 Jan 26	46.68000 +0.25	47.08	46.22	46.42	4,046,805
06 Jan 26	46.43000 +0.25	46.52	46.11	46.20	4,081,369
05 Jan 26	46.18000 +0.56	46.34	45.56	45.63	3,481,328
31 Dec 25	45.62000 -0.55	46.22	45.59	46.17	2,727,410
30 Dec 25	46.17000 -0.11	46.40	45.75	46.11	2,763,554
29 Dec 25	46.28000 -1.18	47.40	46.18	47.40	4,860,460
26 Dec 25	47.46000 -0.25	47.80	47.19	47.79	3,308,600
25 Dec 25	47.71000 +1.07	47.98	46.45	46.79	4,841,256
24 Dec 25	46.64000 -0.45	47.09	46.31	47.05	3,192,694
23 Dec 25	47.09000 +0.04	47.24	46.81	47.05	2,863,852
22 Dec 25	47.05000 -0.32	47.48	46.70	47.38	3,702,169
19 Dec 25	47.37000 +0.84	47.47	46.54	46.65	4,382,409
18 Dec 25	46.53000 +0.01	46.65	46.20	46.30	2,422,242
17 Dec 25	46.52000 +1.13	46.70	44.99	45.39	4,707,854
16 Dec 25	45.39000 -0.93	46.41	45.19	46.30	4,316,660
15 Dec 25	46.32000 +0.15	46.71	45.81	46.00	2,915,978
12 Dec 25	46.17000 +0.23	46.30	45.51	45.85	3,196,190
11 Dec 25	45.94000 +0.17	46.25	45.67	45.77	3,200,834
10 Dec 25	45.77000 -0.04	45.90	45.12	45.89	3,029,453
09 Dec 25	45.81000 -0.04	46.47	45.70	45.80	3,572,148
08 Dec 25	45.85000 -0.64	46.76	45.79	46.61	5,087,845
05 Dec 25	46.49000 +0.12	46.55	46.00	46.36	2,992,804
04 Dec 25	46.37000 +0.06	46.65	45.81	46.29	2,789,421
03 Dec 25	46.31000 +0.46	46.61	45.80	45.90	3,768,780
02 Dec 25	45.85000 -0.84	46.83	45.70	46.70	4,174,928
01 Dec 25	46.69000 +1.21	46.70	45.47	45.48	5,129,281
28 Nov 25	45.48000 -0.11	45.70	44.98	45.59	3,356,706
27 Nov 25	45.59000 -0.18	46.05	45.50	45.72	3,401,427
26 Nov 25	45.77000 -0.03	46.47	45.77	46.17	3,893,438
25 Nov 25	45.80000 +0.03	46.39	45.74	45.74	3,739,414
24 Nov 25	45.77000 +0.35	46.60	45.70	45.80	4,615,515
21 Nov 25	45.42000 -0.90	46.51	44.80	46.10	7,118,169
20 Nov 25	46.32000 -0.19	46.95	46.17	46.78	3,678,039
19 Nov 25	46.51000 -0.28	46.89	46.18	46.70	3,930,870
18 Nov 25	46.79000 -0.49	47.60	46.44	47.25	5,978,710
17 Nov 25	47.28000 -2.22	49.15	47.18	48.80	9,187,358
14 Nov 25	49.50000 +0.16	50.25	49.00	49.00	6,058,664
13 Nov 25	49.34000 +0.01	49.47	48.22	49.05	6,378,252
12 Nov 25	49.33000 -0.72	50.07	48.98	49.80	7,053,494
11 Nov 25	50.05000 +0.75	50.95	48.74	49.20	9,756,531
10 Nov 25	49.30000 +0.20	49.62	48.38	48.99	7,671,219
07 Nov 25	49.10000 +1.99	50.48	46.87	47.05	13,936,389
06 Nov 25	47.11000 +0.77	47.20	46.35	46.35	8,186,926
05 Nov 25	46.34000 +1.16	46.60	44.54	44.55	9,775,077
04 Nov 25	45.18000 -0.51	46.66	44.72	45.68	8,413,768
03 Nov 25	45.69000 +0.56	46.26	44.60	45.66	14,025,944
31 Oct 25	45.13000 +2.96	46.39	43.71	43.71	23,184,048
30 Oct 25	42.17000 +0.14	42.35	41.50	41.88	5,098,823
29 Oct 25	42.03000 -0.11	42.36	41.66	42.15	3,812,687
28 Oct 25	42.14000 -0.73	43.10	41.66	42.87	6,177,765
27 Oct 25	42.87000 -0.17	43.35	42.70	43.04	4,970,165
24 Oct 25	43.04000 -0.11	43.40	42.99	43.10	4,347,050
23 Oct 25	43.15000 -1.65	44.65	42.61	44.50	7,577,880
22 Oct 25	44.80000 -0.23	45.87	44.64	45.03	4,912,161
21 Oct 25	45.03000 -1.02	45.90	44.66	45.90	6,790,689
20 Oct 25	46.05000 -0.07	46.88	45.01	46.60	8,516,224
17 Oct 25	46.12000 +0.20	46.98	45.87	46.01	11,942,655
16 Oct 25	45.92000 +1.91	46.46	44.13	44.15	12,762,562
15 Oct 25	44.01000 +0.34	44.40	43.22	43.82	5,063,228
14 Oct 25	43.67000 +0.23	44.40	43.10	43.44	5,693,584
13 Oct 25	43.44000 -0.34	43.57	42.81	43.00	4,628,606
10 Oct 25	43.78000 +0.34	44.74	43.10	43.30	6,293,098
09 Oct 25	43.44000 +0.09	43.81	42.30	43.20	6,427,462
30 Sep 25	43.35000 -0.26	43.82	43.22	43.61	3,324,636
29 Sep 25	43.61000 -0.20	43.84	42.62	43.80	4,881,234
26 Sep 25	43.81000 -0.38	44.30	43.42	44.21	3,652,048
25 Sep 25	44.19000 -0.89	45.00	44.06	45.00	5,466,697
24 Sep 25	45.08000 +1.18	45.65	43.80	43.80	7,640,773
23 Sep 25	43.90000 -0.88	44.50	42.88	44.28	6,537,230
22 Sep 25	44.78000 +0.74	45.27	44.06	44.06	7,094,130
19 Sep 25	44.04000 -0.18	44.40	43.53	44.00	4,998,480
18 Sep 25	44.22000 -0.22	44.86	43.70	44.25	7,644,761
17 Sep 25	44.44000 -1.09	45.78	44.15	45.38	7,890,095
16 Sep 25	45.53000 +0.23	45.70	44.43	45.35	7,376,917
15 Sep 25	45.30000 -1.15	46.55	45.10	46.28	7,536,673
12 Sep 25	46.45000 +0.02	47.55	46.02	46.55	7,329,299
11 Sep 25	46.43000 +0.33	46.46	44.60	45.90	6,991,617
10 Sep 25	46.10000 -0.30	47.37	45.88	46.26	6,143,653
09 Sep 25	46.40000 -1.06	47.77	45.90	47.45	6,972,561
08 Sep 25	47.46000 +1.55	47.60	45.67	45.92	10,710,530
05 Sep 25	45.91000 +1.72	45.96	43.91	44.19	8,494,575
04 Sep 25	44.19000 -1.04	45.47	43.36	45.02	9,514,894
03 Sep 25	45.23000 -1.52	46.75	45.00	46.75	10,761,125
02 Sep 25	46.75000 +1.09	47.83	45.34	45.66	15,005,782
01 Sep 25	45.66000 -0.45	46.55	45.24	46.01	11,118,704
29 Aug 25	46.11000 +2.11	46.50	43.91	44.00	16,707,824
28 Aug 25	44.00000 +0.58	44.45	43.12	43.35	11,965,903
27 Aug 25	43.42000 -1.25	45.13	43.37	44.45	12,827,898
26 Aug 25	44.67000 -1.10	45.99	44.60	45.70	12,410,316
25 Aug 25	45.77000 -0.77	46.49	44.96	46.48	15,286,145
22 Aug 25	46.54000 +0.32	47.20	45.39	46.18	10,183,078
21 Aug 25	46.22000 -1.93	48.26	45.99	48.00	13,940,665
20 Aug 25	48.15000 +0.30	49.18	46.30	47.25	16,115,202
19 Aug 25	47.85000 -0.78	50.97	47.45	48.18	22,119,354
18 Aug 25	48.63000 +4.33	48.73	45.00	45.50	19,867,764
15 Aug 25	44.30000 -0.45	45.00	42.85	44.56	14,707,636
14 Aug 25	44.75000 +1.99	46.00	42.70	42.72	15,026,093
13 Aug 25	42.76000 +0.46	43.09	41.73	42.30	7,810,052
12 Aug 25	42.30000 -0.05	43.85	41.90	42.09	10,798,707
11 Aug 25	42.35000 +2.41	42.43	39.80	39.80	11,115,059
08 Aug 25	39.94000 +0.14	40.48	39.40	39.60	5,748,749
07 Aug 25	39.80000 -1.10	40.87	39.14	40.60	9,574,202
06 Aug 25	40.90000 +0.64	41.20	39.61	40.00	9,150,681
05 Aug 25	40.26000 -0.94	40.79	39.72	40.79	11,818,048
04 Aug 25	41.20000 +2.44	42.50	38.08	38.70	16,458,550
01 Aug 25	38.76000 +1.57	39.41	37.07	37.09	12,282,892
31 Jul 25	37.19000 -0.79	37.99	37.12	37.80	6,991,507
30 Jul 25	37.98000 +1.48	38.82	36.65	36.73	10,671,691
29 Jul 25	36.50000 +0.63	36.53	35.78	35.79	5,359,619
28 Jul 25	35.87000 -0.24	36.47	35.79	36.13	4,732,371
25 Jul 25	36.11000 -0.16	36.70	36.08	36.27	4,281,491
24 Jul 25	36.27000 -0.01	36.60	35.91	36.27	4,329,280
23 Jul 25	36.28000 +0.10	36.78	35.94	36.00	4,759,693
22 Jul 25	36.18000 +0.43	36.68	35.61	35.75	6,378,599
21 Jul 25	35.75000 -0.70	36.20	35.25	36.08	7,190,960
18 Jul 25	36.45000 +0.69	36.64	35.42	35.76	6,520,587
17 Jul 25	35.76000 -0.02	36.35	35.49	35.60	6,567,097
16 Jul 25	35.78000 +0.81	35.93	34.84	35.01	10,009,985
15 Jul 25	34.97000 +1.87	35.53	33.15	33.15	15,752,266
14 Jul 25	33.10000 -0.08	33.24	33.00	33.18	3,127,501
11 Jul 25	33.18000 +0.24	33.36	32.94	32.94	3,857,516
10 Jul 25	32.94000 +0.30	33.32	32.47	32.65	4,197,400
09 Jul 25	32.64000 +0.08	32.79	32.40	32.56	3,466,194
08 Jul 25	32.56000 +0.08	32.71	32.40	32.48	3,319,694
07 Jul 25	32.48000 +0.04	32.74	32.30	32.44	3,207,244
04 Jul 25	32.44000 -1.46	32.75	31.68	32.49	5,823,366
03 Jul 25	33.90000 +0.27	33.94	33.52	33.53	4,838,009
02 Jul 25	33.63000 -0.24	33.94	33.50	33.94	4,117,139
01 Jul 25	33.87000 +0.51	33.87	33.30	33.40	4,749,139
30 Jun 25	33.36000 +0.03	33.59	33.12	33.46	4,466,800
27 Jun 25	33.33000 +0.60	33.63	32.81	32.97	6,446,200
26 Jun 25	32.73000 -0.42	33.19	32.73	33.15	4,170,514
25 Jun 25	33.15000 +0.15	33.18	32.72	33.10	4,588,500
24 Jun 25	33.00000 +0.39	33.06	32.70	32.75	4,287,525
23 Jun 25	32.61000 -0.05	32.78	32.35	32.45	3,691,985
20 Jun 25	32.66000 -0.17	33.24	32.60	32.98	4,058,499
19 Jun 25	32.83000 -0.07	33.17	32.73	32.90	4,118,418
18 Jun 25	32.90000 -0.14	33.21	32.79	32.99	3,603,881
17 Jun 25	33.04000 -0.38	33.64	32.92	33.44	5,483,188
16 Jun 25	33.42000 -0.40	33.99	33.28	33.76	5,645,060
13 Jun 25	33.82000 -0.53	34.56	33.68	34.33	6,165,712
12 Jun 25	34.35000 -0.26	34.61	33.97	34.61	6,184,014
11 Jun 25	34.61000 -0.12	34.98	34.57	34.73	3,739,000
10 Jun 25	34.73000 +0.08	34.98	34.31	34.56	5,177,101
09 Jun 25	34.65000 +0.18	34.99	34.25	34.53	5,339,426
06 Jun 25	34.47000 +0.46	34.89	34.01	34.01	6,457,896
05 Jun 25	34.01000 -0.59	34.68	33.73	34.50	8,015,459
04 Jun 25	34.60000 +0.00	35.23	34.10	34.60	8,226,144
03 Jun 25	34.60000 +0.62	34.78	33.74	33.95	7,714,053
30 May 25	33.98000 +0.20	34.36	33.75	33.85	6,586,602
29 May 25	33.78000 +0.16	33.80	33.30	33.56	6,005,405
28 May 25	33.62000 +0.57	33.95	32.90	33.00	8,671,953
27 May 25	33.05000 +0.86	33.73	32.09	32.26	9,575,361
26 May 25	32.19000 -0.27	33.04	32.12	32.46	6,169,202
23 May 25	32.46000 +0.64	33.04	31.87	31.87	9,424,200
22 May 25	31.82000 -0.10	32.03	31.64	31.92	4,554,660
21 May 25	31.92000 -0.32	32.53	31.78	32.23	7,091,291
20 May 25	32.24000 +0.90	32.42	31.45	31.57	9,167,895
19 May 25	31.34000 +0.24	32.10	31.11	31.30	8,619,361
16 May 25	31.10000 +0.95	31.37	30.27	30.27	10,352,244
15 May 25	30.15000 -0.04	30.34	30.07	30.15	2,844,654
14 May 25	30.19000 +0.31	30.23	29.68	29.86	3,644,579
13 May 25	29.88000 +0.09	29.97	29.81	29.90	2,779,036
12 May 25	29.79000 -0.07	29.95	29.62	29.88	2,798,900
09 May 25	29.86000 +0.01	30.03	29.80	29.86	2,569,862
08 May 25	29.85000 +0.11	29.95	29.59	29.66	3,171,525
07 May 25	29.74000 +0.09	29.96	29.59	29.80	4,195,082
06 May 25	29.65000 +0.13	29.70	29.45	29.58	4,912,080
30 Apr 25	29.52000 +0.00	30.28	29.45	29.64	6,689,678
29 Apr 25	29.52000 +0.02	29.56	29.19	29.41	2,799,062
28 Apr 25	29.50000 -0.26	29.72	29.41	29.70	2,995,220
25 Apr 25	29.76000 -0.18	30.01	29.68	30.01	3,100,951
24 Apr 25	29.94000 -0.02	30.08	29.84	29.98	2,979,520
23 Apr 25	29.96000 -0.36	30.41	29.94	30.39	4,114,207
22 Apr 25	30.32000 +0.19	30.68	30.07	30.07	3,915,087
21 Apr 25	30.13000 +0.06	30.20	29.89	30.07	2,803,500
18 Apr 25	30.07000 +0.09	30.52	29.90	30.50	2,247,001
17 Apr 25	29.98000 -0.12	30.12	29.84	29.84	2,431,956
16 Apr 25	30.10000 -0.37	30.50	29.84	30.50	3,661,900
15 Apr 25	30.47000 +0.11	30.50	30.06	30.36	3,136,050
14 Apr 25	30.36000 -0.02	30.63	30.24	30.63	3,851,700
11 Apr 25	30.38000 -0.07	30.69	30.30	30.31	3,600,311
10 Apr 25	30.45000 +0.37	30.63	30.01	30.28	5,992,048
09 Apr 25	30.08000 +0.11	30.19	29.25	29.66	6,294,539
08 Apr 25	29.97000 +0.55	30.15	29.45	29.45	7,580,495
07 Apr 25	29.42000 -2.02	30.84	28.53	30.00	11,594,616
03 Apr 25	31.44000 +0.15	31.70	31.05	31.11	3,995,434
02 Apr 25	31.29000 -0.23	31.77	31.26	31.49	3,720,989
01 Apr 25	31.52000 +0.76	31.65	30.52	30.80	7,155,325
31 Mar 25	30.76000 -1.52	31.96	30.51	31.96	11,188,479
28 Mar 25	32.28000 -0.33	32.79	32.26	32.50	4,159,780
27 Mar 25	32.61000 +0.32	32.64	32.11	32.29	4,297,456
26 Mar 25	32.29000 +0.16	32.54	32.11	32.18	3,955,600
25 Mar 25	32.13000 +0.15	32.19	31.75	31.97	4,509,800
24 Mar 25	31.98000 +0.39	32.50	31.45	31.45	7,172,400
21 Mar 25	31.59000 -0.07	32.36	31.33	32.21	6,058,702
20 Mar 25	31.66000 -0.02	31.85	31.58	31.62	3,157,762
19 Mar 25	31.68000 +0.13	31.86	31.48	31.48	3,437,975
18 Mar 25	31.55000 +0.03	31.74	31.42	31.71	2,543,509
17 Mar 25	31.52000 -0.08	32.02	31.50	31.70	4,657,762
14 Mar 25	31.60000 +0.81	31.64	30.61	30.61	7,151,000
13 Mar 25	30.79000 +0.03	30.95	30.52	30.77	3,162,854
12 Mar 25	30.76000 -0.21	31.29	30.71	31.00	3,418,800
11 Mar 25	30.97000 +0.22	31.10	30.45	30.50	3,700,819
10 Mar 25	30.75000 +0.36	30.84	30.41	30.51	4,237,100
07 Mar 25	30.39000 +0.04	30.49	30.20	30.35	2,769,222
06 Mar 25	30.35000 +0.27	30.35	29.91	30.17	4,305,153
05 Mar 25	30.08000 -0.28	30.38	29.91	30.28	3,009,410
04 Mar 25	30.36000 -0.05	30.50	30.22	30.38	2,952,102
03 Mar 25	30.41000 +0.42	30.87	30.00	30.00	5,008,956
28 Feb 25	29.99000 -0.24	30.58	29.96	30.08	4,338,300
27 Feb 25	30.23000 +0.20	30.33	29.89	30.04	3,648,602
26 Feb 25	30.03000 +0.25	30.14	29.75	29.89	3,285,448
25 Feb 25	29.78000 -0.54	30.20	29.68	30.12	5,034,399
24 Feb 25	30.32000 -0.41	30.79	30.16	30.68	5,477,885
21 Feb 25	30.73000 -0.20	31.16	30.54	30.93	5,060,874
20 Feb 25	30.93000 +0.08	31.48	30.66	30.86	4,133,720
19 Feb 25	30.85000 +0.05	30.90	30.44	30.80	3,348,480
18 Feb 25	30.80000 -0.34	31.44	30.68	31.04	4,037,213
17 Feb 25	31.14000 -0.71	32.00	31.06	31.85	4,612,900
14 Feb 25	31.85000 +0.21	32.13	31.54	31.54	3,534,298
13 Feb 25	31.64000 +0.07	31.80	31.44	31.50	3,491,256
12 Feb 25	31.57000 -0.75	32.26	31.43	32.15	4,792,323
11 Feb 25	32.32000 -0.03	32.45	32.01	32.35	3,655,184
10 Feb 25	32.35000 +0.36	32.68	31.85	31.90	5,324,811
07 Feb 25	31.99000 -0.04	32.14	31.66	31.83	5,336,494
06 Feb 25	32.03000 +0.13	32.05	31.41	31.85	5,617,801
05 Feb 25	31.90000 +1.39	31.96	30.51	30.52	10,642,941
27 Jan 25	30.51000 +0.51	31.08	29.80	30.00	8,442,796
24 Jan 25	30.00000 -0.05	30.30	29.88	29.90	2,953,100
23 Jan 25	30.05000 -0.21	30.70	29.99	30.51	2,385,396
22 Jan 25	30.26000 -0.17	30.40	30.05	30.36	1,906,960
21 Jan 25	30.43000 -0.06	30.70	30.22	30.68	1,619,100
20 Jan 25	30.49000 +0.31	30.66	30.21	30.21	2,427,560
17 Jan 25	30.18000 +0.24	30.29	29.80	29.85	2,099,940
16 Jan 25	29.94000 -0.07	30.37	29.75	29.99	2,621,284
15 Jan 25	30.01000 -0.18	30.28	29.93	30.18	2,078,700
14 Jan 25	30.19000 +0.89	30.28	29.29	29.40	3,746,779
13 Jan 25	29.30000 +0.13	29.36	29.02	29.02	2,470,580
10 Jan 25	29.17000 -0.53	29.75	29.16	29.55	2,918,300
09 Jan 25	29.70000 -0.18	30.18	29.52	30.10	3,049,100
08 Jan 25	29.88000 -0.26	30.27	29.60	30.02	3,344,910
07 Jan 25	30.14000 -0.53	30.65	29.81	30.65	3,637,310
06 Jan 25	30.67000 +0.49	30.92	30.05	30.31	3,528,194
03 Jan 25	30.18000 -0.36	31.10	30.07	30.50	3,929,780
02 Jan 25	30.54000 -0.26	31.20	30.39	30.85	5,381,599
31 Dec 24	30.80000 -0.60	31.59	30.75	31.41	3,220,980
30 Dec 24	31.40000 +0.02	31.89	31.28	31.38	3,611,346
27 Dec 24	31.38000 +0.38	31.50	30.87	30.99	3,335,760
26 Dec 24	31.00000 -0.60	31.56	30.90	31.55	4,410,681
25 Dec 24	31.60000 -0.17	31.98	31.43	31.85	2,188,100
24 Dec 24	31.77000 +0.15	31.77	31.53	31.61	2,348,103
23 Dec 24	31.62000 -0.59	32.26	31.59	32.21	3,633,474
20 Dec 24	32.21000 +0.34	32.53	31.80	31.87	3,391,708
19 Dec 24	31.87000 +0.20	31.92	31.30	31.50	2,760,543
18 Dec 24	31.67000 -0.32	32.10	31.64	31.94	2,995,431
17 Dec 24	31.99000 -0.11	32.29	31.80	32.00	2,908,924
16 Dec 24	32.10000 -0.17	32.81	31.95	32.26	4,188,292
13 Dec 24	32.27000 -0.59	32.99	32.20	32.86	5,226,099
12 Dec 24	32.86000 +0.66	32.91	31.97	32.20	5,665,796
11 Dec 24	32.20000 +0.22	32.29	31.76	31.85	2,883,000
10 Dec 24	31.98000 +0.35	32.63	31.84	32.26	5,172,996
09 Dec 24	31.63000 -0.40	32.22	31.49	32.03	3,465,987
06 Dec 24	32.03000 +0.29	32.37	31.67	31.68	3,842,706
05 Dec 24	31.74000 -0.02	31.76	31.27	31.76	3,146,000
04 Dec 24	31.76000 -0.51	32.19	31.54	32.08	4,075,604
03 Dec 24	32.27000 -0.23	32.60	32.06	32.60	3,012,294
02 Dec 24	32.50000 +0.24	32.70	32.17	32.33	3,928,939
29 Nov 24	32.26000 +0.36	32.75	31.90	31.90	3,866,527
28 Nov 24	31.90000 -0.44	32.43	31.90	32.35	3,041,686
27 Nov 24	32.34000 +0.18	32.35	31.60	32.02	4,140,623
26 Nov 24	32.16000 +0.00	32.65	32.05	32.25	2,891,796
25 Nov 24	32.16000 +0.07	32.53	31.82	32.18	3,626,042
22 Nov 24	32.09000 -1.52	33.64	32.05	33.49	5,909,966
21 Nov 24	33.61000 -0.29	34.00	33.33	33.93	2,954,540
20 Nov 24	33.90000 +0.25	34.40	33.50	33.51	4,003,700
19 Nov 24	33.65000 +0.29	33.94	33.20	33.44	3,827,765
18 Nov 24	33.36000 -0.49	34.20	33.24	33.80	5,018,152
15 Nov 24	33.85000 -0.16	34.35	33.70	33.90	5,545,722
14 Nov 24	34.01000 -0.39	34.95	33.93	34.18	5,787,378
13 Nov 24	34.40000 -0.30	35.38	34.07	34.72	5,524,388
12 Nov 24	34.70000 +0.17	35.77	34.35	34.55	10,218,583
11 Nov 24	34.53000 -0.52	34.85	34.25	34.85	8,292,218
08 Nov 24	35.05000 -0.38	35.68	34.67	35.50	8,530,700
07 Nov 24	35.43000 +1.93	35.50	33.23	33.42	10,381,881
06 Nov 24	33.50000 -0.29	33.98	33.35	33.71	6,120,871
05 Nov 24	33.79000 +0.52	33.89	32.85	33.28	5,988,800
04 Nov 24	33.27000 +0.03	33.65	32.94	33.25	5,454,955
01 Nov 24	33.24000 +0.16	33.73	32.75	32.75	6,669,645
31 Oct 24	33.08000 -1.36	33.92	32.90	33.90	10,006,400
30 Oct 24	34.44000 -0.27	34.93	34.09	34.46	6,013,267
29 Oct 24	34.71000 -0.56	35.40	34.50	35.26	5,424,110
28 Oct 24	35.27000 +0.34	35.53	34.61	34.91	5,584,701
25 Oct 24	34.93000 +0.02	35.19	34.66	34.89	4,109,257
24 Oct 24	34.91000 +0.05	35.14	34.60	34.60	3,224,119
23 Oct 24	34.86000 -0.26	35.12	34.71	35.10	5,469,542
22 Oct 24	35.12000 +0.12	35.50	34.71	35.02	5,068,770
21 Oct 24	35.00000 +0.59	35.61	34.41	34.41	7,931,492
18 Oct 24	34.41000 +0.91	35.32	33.18	33.55	8,741,853
17 Oct 24	33.50000 -0.48	34.56	33.50	34.20	5,846,808
16 Oct 24	33.98000 -0.29	34.65	33.50	33.68	5,272,411
15 Oct 24	34.27000 -0.53	35.37	34.21	34.54	5,766,430
14 Oct 24	34.80000 +0.11	35.19	33.80	35.02	6,894,500
11 Oct 24	34.69000 -0.96	35.85	34.15	35.75	8,087,699
10 Oct 24	35.65000 +0.88	36.89	35.20	35.20	12,435,348
09 Oct 24	34.77000 -3.29	38.65	34.59	37.80	19,084,064
08 Oct 24	38.06000 +2.56	39.05	36.46	39.05	18,632,382
30 Sep 24	35.50000 +3.23	35.50	33.51	34.19	14,671,398
27 Sep 24	32.27000 +1.55	32.36	30.93	31.25	5,636,409
26 Sep 24	30.72000 +1.81	30.72	28.63	28.66	6,796,865
25 Sep 24	28.91000 +0.53	29.56	28.70	28.70	5,724,603
24 Sep 24	28.38000 +1.21	28.40	27.05	27.35	5,061,008
23 Sep 24	27.17000 +0.07	27.43	26.96	27.10	2,381,900
20 Sep 24	27.10000 -0.18	27.26	26.80	27.17	2,748,570
19 Sep 24	27.28000 +0.53	27.71	26.81	26.91	4,358,566
18 Sep 24	26.75000 +0.35	26.88	26.16	26.40	3,253,848
13 Sep 24	26.40000 -0.16	26.93	26.19	26.49	2,681,970
12 Sep 24	26.56000 -0.48	27.37	26.51	27.35	4,102,371
11 Sep 24	27.04000 +0.04	27.10	26.76	26.83	2,853,600
10 Sep 24	27.00000 -0.44	27.58	26.60	27.50	4,975,755
09 Sep 24	27.44000 -0.53	28.10	27.36	27.88	3,535,114
06 Sep 24	27.97000 -0.25	28.58	27.95	28.23	2,583,100
05 Sep 24	28.22000 +0.21	28.50	27.95	27.95	2,580,600
04 Sep 24	28.01000 -0.24	28.47	27.97	27.99	2,717,700
03 Sep 24	28.25000 +0.05	28.85	28.05	28.05	3,270,900
02 Sep 24	28.20000 -0.59	28.75	28.05	28.75	4,132,122
30 Aug 24	28.79000 -0.01	29.20	28.38	28.82	6,395,800
29 Aug 24	28.80000 +1.42	28.88	27.31	27.38	7,814,506
28 Aug 24	27.38000 -0.09	27.69	27.22	27.35	3,464,000
27 Aug 24	27.47000 -0.12	27.85	27.30	27.58	4,333,900
26 Aug 24	27.59000 -0.28	28.11	27.41	27.96	4,815,889
23 Aug 24	27.87000 -0.17	28.30	27.71	27.99	4,491,337
22 Aug 24	28.04000 -0.11	28.66	27.99	28.23	5,190,468
21 Aug 24	28.15000 -0.76	28.88	28.05	28.78	6,390,584
20 Aug 24	28.91000 -0.78	29.53	28.40	29.53	9,775,480
19 Aug 24	29.69000 -1.38	31.14	29.58	30.90	10,366,977
16 Aug 24	31.07000 +0.17	31.24	30.40	30.80	4,310,800
15 Aug 24	30.90000 -1.82	32.10	30.59	32.00	14,236,886
14 Aug 24	32.72000 -0.60	33.38	32.72	33.35	2,970,100
13 Aug 24	33.32000 -0.25	33.70	32.95	33.60	2,836,900
12 Aug 24	33.57000 +0.66	33.95	32.66	32.78	4,507,662
09 Aug 24	32.91000 -0.60	33.80	32.88	33.59	3,024,300
08 Aug 24	33.51000 +0.64	33.74	32.75	32.76	3,859,537
07 Aug 24	32.87000 -0.47	33.39	32.80	33.27	2,916,200
06 Aug 24	33.34000 +0.39	33.57	32.92	33.20	3,036,991
05 Aug 24	32.95000 -0.29	34.05	32.90	33.25	4,444,560
02 Aug 24	33.24000 +0.07	34.16	32.88	32.98	4,450,749
01 Aug 24	33.17000 +0.10	34.07	32.75	33.10	4,521,610
31 Jul 24	33.07000 +1.68	33.28	31.23	31.45	5,275,844
30 Jul 24	31.39000 -0.36	31.86	30.92	31.86	3,577,244
29 Jul 24	31.75000 -0.97	32.80	31.68	32.76	4,734,947
26 Jul 24	32.72000 +0.46	33.36	32.28	32.30	3,870,505
25 Jul 24	32.26000 -0.40	32.73	32.15	32.44	4,050,391
24 Jul 24	32.66000 -0.64	33.71	32.60	33.18	4,440,765
23 Jul 24	33.30000 -1.49	34.89	33.27	34.89	6,618,065
22 Jul 24	34.79000 +0.61	34.99	34.00	34.20	5,147,669
19 Jul 24	34.18000 +0.40	34.25	33.66	33.66	4,654,919
18 Jul 24	33.78000 +0.37	33.88	33.23	33.35	3,618,117
17 Jul 24	33.41000 +0.24	33.54	32.46	33.00	4,013,852
16 Jul 24	33.17000 +0.07	33.60	32.97	33.00	3,569,111
15 Jul 24	33.10000 +0.89	33.51	31.92	32.00	5,001,463
12 Jul 24	32.21000 -1.19	32.50	31.89	32.50	4,302,789
11 Jul 24	33.40000 +0.64	33.45	32.85	33.09	5,372,546
10 Jul 24	32.76000 -0.24	33.16	32.44	33.16	4,460,261
09 Jul 24	33.00000 +0.92	33.07	31.87	32.00	5,871,445
08 Jul 24	32.08000 -0.57	32.75	32.02	32.73	4,013,405
05 Jul 24	32.65000 +1.25	32.95	31.33	31.43	5,334,789
04 Jul 24	31.40000 -0.50	32.13	31.19	31.98	4,053,645
03 Jul 24	31.90000 -0.66	32.60	31.67	32.51	3,801,100
02 Jul 24	32.56000 -0.56	33.28	32.34	32.92	3,635,200
01 Jul 24	33.12000 +0.73	33.20	32.05	32.07	4,496,383
28 Jun 24	32.39000 -0.14	32.85	32.30	32.47	3,756,948
27 Jun 24	32.53000 -0.92	33.45	32.43	33.45	3,907,828
26 Jun 24	33.45000 +0.55	33.45	32.56	32.78	3,799,302
25 Jun 24	32.90000 -0.75	33.70	32.66	33.52	5,154,398
24 Jun 24	33.65000 -0.52	34.45	33.28	33.80	5,202,300
21 Jun 24	34.17000 +0.62	34.28	33.50	33.58	4,802,398
20 Jun 24	33.55000 -1.19	34.70	33.04	34.60	8,909,102
19 Jun 24	34.74000 -0.43	35.21	34.56	35.08	3,388,768
18 Jun 24	35.17000 -0.08	35.50	34.89	35.40	3,690,679
17 Jun 24	35.25000 +0.01	36.05	34.93	35.02	4,840,642
14 Jun 24	35.24000 -0.23	35.64	34.60	35.40	7,161,897
13 Jun 24	35.47000 -1.19	36.83	34.86	36.66	9,885,652
12 Jun 24	36.66000 -0.30	36.90	36.40	36.90	3,947,060
11 Jun 24	36.96000 +0.16	37.37	36.37	36.86	4,959,511
07 Jun 24	36.80000 -0.88	38.00	36.51	37.85	7,678,852
06 Jun 24	37.68000 +0.58	38.04	36.98	36.99	7,172,701
05 Jun 24	37.10000 -0.23	37.65	36.95	37.10	6,255,196
04 Jun 24	37.33000 +1.85	37.46	35.34	35.56	9,498,698
03 Jun 24	35.48000 +0.31	36.00	34.95	35.17	4,726,701
31 May 24	35.17000 +0.35	35.50	34.64	34.79	3,918,852
30 May 24	34.82000 -0.62	35.37	34.51	35.22	4,540,445
29 May 24	35.44000 -0.02	35.51	34.83	35.39	3,731,751
28 May 24	35.46000 -0.68	36.27	35.37	36.10	3,962,990
27 May 24	36.14000 +0.98	36.17	35.07	35.09	6,784,379
24 May 24	35.16000 +0.41	35.47	34.67	34.70	5,284,665
23 May 24	34.75000 -0.63	35.34	34.60	35.16	4,870,100
22 May 24	35.38000 -0.42	35.88	34.95	35.86	5,534,080
21 May 24	35.80000 +0.01	36.17	35.57	35.82	4,716,335
20 May 24	35.79000 +0.00	36.49	35.52	35.70	6,977,090
17 May 24	35.79000 -0.67	36.59	35.10	36.30	9,889,510
16 May 24	36.46000 -0.40	37.19	36.22	37.12	6,057,651
15 May 24	36.86000 -0.44	37.68	36.78	37.40	5,676,007
14 May 24	37.30000 +1.31	37.80	35.81	35.89	9,383,327
13 May 24	35.99000 +0.61	36.18	34.96	35.20	6,354,242
10 May 24	35.38000 -0.11	36.05	35.33	35.50	5,727,500
09 May 24	35.49000 +0.53	35.78	34.74	34.90	6,085,493
08 May 24	34.96000 -0.53	35.45	34.61	35.18	6,203,698
07 May 24	35.49000 +0.20	35.62	34.88	35.09	6,010,620
06 May 24	35.29000 +0.30	35.66	34.50	35.31	10,104,022
30 Apr 24	34.99000 +1.17	35.61	34.20	34.21	10,997,197
29 Apr 24	33.82000 -0.55	34.61	33.78	34.55	9,468,535
26 Apr 24	34.37000 +0.76	34.58	33.40	33.43	8,513,755
25 Apr 24	33.61000 +0.03	34.02	33.29	33.45	5,878,664
24 Apr 24	33.58000 +0.40	33.88	32.95	33.10	6,715,129
23 Apr 24	33.18000 -0.23	33.71	32.71	33.43	8,390,897
22 Apr 24	33.41000 +0.29	34.18	32.81	32.90	10,611,815
19 Apr 24	33.12000 +0.01	33.45	32.62	32.90	10,140,812
18 Apr 24	33.11000 -0.83	34.48	33.05	33.60	9,702,402
17 Apr 24	33.94000 +1.04	33.95	32.26	32.99	9,919,579
16 Apr 24	32.90000 -0.19	33.60	32.46	32.90	13,400,563
15 Apr 24	33.09000 +1.52	33.51	31.35	31.70	13,887,714
12 Apr 24	31.57000 +0.48	32.10	30.93	30.95	9,263,305
11 Apr 24	31.09000 +0.37	31.34	30.43	30.61	7,498,647
10 Apr 24	30.72000 -0.11	31.31	30.56	30.70	8,107,650
09 Apr 24	30.83000 +0.70	30.86	29.63	29.97	7,901,088
08 Apr 24	30.13000 -0.53	31.25	30.09	30.65	8,106,100
03 Apr 24	30.66000 +1.11	31.03	29.51	29.57	12,413,258
02 Apr 24	29.55000 -0.41	30.17	29.40	30.14	7,110,279
01 Apr 24	29.96000 +2.06	30.16	28.63	28.63	15,146,952
29 Mar 24	27.90000 -0.22	28.12	27.67	28.12	4,660,247
28 Mar 24	28.12000 +0.24	28.28	27.53	27.85	4,356,323
27 Mar 24	27.88000 -0.31	28.69	27.88	28.20	5,963,674
26 Mar 24	28.19000 +0.18	28.30	27.90	27.94	3,515,663
25 Mar 24	28.01000 -0.08	28.55	28.00	28.22	4,657,842
22 Mar 24	28.09000 -0.70	28.79	27.90	28.77	5,966,078
21 Mar 24	28.79000 -0.10	29.14	28.73	28.88	4,302,600
20 Mar 24	28.89000 -0.60	29.40	28.60	29.40	7,989,403
19 Mar 24	29.49000 -0.57	30.08	29.48	30.06	5,521,724
18 Mar 24	30.06000 +0.20	30.08	29.50	29.86	5,622,420
15 Mar 24	29.86000 -0.11	30.35	29.40	29.81	6,142,500
14 Mar 24	29.97000 -0.32	30.74	29.82	30.36	5,186,287
13 Mar 24	30.29000 -0.35	30.68	30.11	30.64	4,892,200
12 Mar 24	30.64000 +0.91	31.17	29.96	29.96	9,588,635
11 Mar 24	29.73000 +0.39	29.75	29.12	29.30	4,962,099
08 Mar 24	29.34000 +0.42	29.49	28.90	28.90	4,291,220
07 Mar 24	28.92000 -0.61	29.66	28.92	29.48	5,466,524
06 Mar 24	29.53000 -0.67	30.09	29.26	29.98	6,513,000
05 Mar 24	30.20000 -0.76	30.90	29.90	30.90	8,722,042
04 Mar 24	30.96000 +0.95	31.05	30.25	30.25	9,170,406
01 Mar 24	30.01000 +0.02	30.23	29.71	30.00	4,667,756
29 Feb 24	29.99000 +0.72	30.12	29.01	29.13	6,453,862
28 Feb 24	29.27000 -0.48	30.83	29.20	29.80	8,962,692
27 Feb 24	29.75000 +0.48	29.75	29.17	29.17	6,509,287
26 Feb 24	29.27000 +0.01	29.57	28.95	29.15	5,659,798
23 Feb 24	29.26000 -0.08	29.69	29.01	29.30	5,345,951
22 Feb 24	29.34000 +0.17	29.55	29.00	29.05	5,402,864
21 Feb 24	29.17000 -0.07	29.63	28.65	29.13	7,720,339
20 Feb 24	29.24000 +0.27	29.78	28.51	28.85	6,382,554
19 Feb 24	28.97000 -0.20	29.60	28.54	29.52	7,902,067
08 Feb 24	29.17000 +0.22	30.30	28.64	28.95	11,613,912
07 Feb 24	28.95000 +1.96	28.99	27.10	27.10	13,380,084
06 Feb 24	26.99000 +2.05	27.24	24.35	24.80	11,653,851
05 Feb 24	24.94000 +0.12	25.60	23.40	24.72	12,780,461
02 Feb 24	24.82000 -1.23	26.28	24.04	26.05	12,682,083
01 Feb 24	26.05000 -0.21	26.75	25.93	26.26	6,148,838
31 Jan 24	26.26000 -0.84	27.11	26.15	26.60	6,692,736
30 Jan 24	27.10000 -1.69	28.53	27.00	28.53	10,138,567
29 Jan 24	28.79000 -0.06	29.23	28.13	28.83	8,135,219
26 Jan 24	28.85000 -1.36	30.50	28.65	30.21	11,129,524
25 Jan 24	30.21000 +1.16	30.39	28.83	29.01	8,237,998
24 Jan 24	29.05000 -0.44	29.90	28.16	29.69	9,246,464
23 Jan 24	29.49000 -0.14	29.88	28.90	29.57	6,311,120
22 Jan 24	29.63000 -1.66	31.52	29.30	30.88	7,969,754
19 Jan 24	31.29000 -0.66	32.06	31.10	31.78	5,735,668
18 Jan 24	31.95000 +0.63	31.98	30.70	31.00	6,661,715
17 Jan 24	31.32000 -0.65	33.03	31.30	32.03	7,713,179
16 Jan 24	31.97000 +0.31	32.55	31.57	31.82	7,177,477
15 Jan 24	31.66000 +0.83	32.18	30.35	30.52	8,731,105
12 Jan 24	30.83000 -0.91	31.95	30.83	31.68	7,960,679
11 Jan 24	31.74000 +0.11	31.90	30.93	31.15	12,333,602
10 Jan 24	31.63000 -3.51	34.66	31.63	34.66	21,937,304
09 Jan 24	35.14000 +0.06	35.51	34.54	34.90	4,356,396
08 Jan 24	35.08000 +0.00	35.38	34.58	34.87	4,879,216
05 Jan 24	35.08000 -0.73	36.07	34.92	35.63	6,271,142
04 Jan 24	35.81000 +0.63	36.09	34.75	35.18	8,019,145
03 Jan 24	35.18000 +0.91	36.27	34.05	34.05	11,521,413
02 Jan 24	34.27000 +0.62	34.57	33.38	33.77	7,597,230
29 Dec 23	33.65000 +0.43	34.10	33.11	33.29	5,587,757
28 Dec 23	33.22000 -0.31	33.68	32.86	33.52	6,588,323
27 Dec 23	33.53000 +0.81	33.63	32.66	32.66	3,732,968
26 Dec 23	32.72000 -0.60	33.33	32.53	33.18	4,461,811
25 Dec 23	33.32000 +0.12	33.43	32.83	33.09	3,703,095
22 Dec 23	33.20000 -1.28	35.06	33.05	34.58	7,601,269
21 Dec 23	34.48000 +0.53	34.50	33.53	33.73	3,807,743
20 Dec 23	33.95000 -0.34	34.65	33.87	34.40	3,551,297
19 Dec 23	34.29000 -0.23	34.87	33.62	34.81	4,093,246
18 Dec 23	34.52000 +0.19	35.31	34.15	34.15	5,147,497
15 Dec 23	34.33000 -1.10	35.47	34.18	35.43	7,334,514
14 Dec 23	35.43000 -0.37	36.03	35.28	36.00	4,744,269
13 Dec 23	35.80000 +0.37	36.36	35.20	35.32	8,142,481
12 Dec 23	35.43000 -0.08	36.32	35.29	35.40	6,937,942
11 Dec 23	35.51000 +0.89	35.90	34.16	34.55	7,868,927
08 Dec 23	34.62000 -0.33	35.38	34.51	34.75	5,488,370
07 Dec 23	34.95000 -0.33	35.49	34.48	34.80	8,024,076
06 Dec 23	35.28000 -0.63	36.04	35.25	35.50	8,705,961
05 Dec 23	35.91000 +0.41	36.89	35.20	35.45	11,906,414
04 Dec 23	35.50000 -0.26	36.04	34.80	35.89	8,301,383
01 Dec 23	35.76000 -0.13	35.99	35.33	35.88	8,689,621
30 Nov 23	35.89000 +1.16	36.54	34.50	34.80	17,335,228
29 Nov 23	34.73000 -0.71	35.87	34.59	35.44	11,684,770
28 Nov 23	35.44000 +1.89	35.50	33.00	33.56	16,303,407
27 Nov 23	33.55000 -0.52	34.09	33.07	34.04	9,176,461
24 Nov 23	34.07000 +0.24	34.41	33.50	33.84	11,635,470
23 Nov 23	33.83000 +0.34	33.98	33.10	33.52	9,064,362
22 Nov 23	33.49000 -0.63	34.45	33.47	34.11	10,590,380
21 Nov 23	34.12000 +0.15	34.71	33.80	33.98	19,037,826
20 Nov 23	33.97000 +3.09	33.97	31.32	31.32	17,391,288
17 Nov 23	30.88000 +0.62	30.99	30.13	30.23	6,854,457
16 Nov 23	30.26000 -0.40	30.73	30.23	30.50	3,104,166
15 Nov 23	30.66000 +0.01	30.95	30.22	30.66	5,780,255
14 Nov 23	30.65000 -0.03	31.02	30.42	30.75	6,002,631
13 Nov 23	30.68000 +0.29	30.90	30.15	30.39	4,989,229
10 Nov 23	30.39000 +0.16	30.78	29.83	30.11	4,014,928
09 Nov 23	30.23000 -0.35	30.85	30.15	30.59	5,257,864
08 Nov 23	30.58000 +0.20	30.90	30.30	30.38	6,548,800
07 Nov 23	30.38000 +0.42	30.58	29.67	29.85	6,556,207
06 Nov 23	29.96000 +0.53	30.20	29.40	29.67	8,601,007
03 Nov 23	29.43000 +0.08	29.84	29.03	29.30	6,259,356
02 Nov 23	29.35000 -0.10	30.15	29.23	29.45	8,223,744
01 Nov 23	29.45000 -0.40	30.04	28.65	29.47	14,164,927
31 Oct 23	29.85000 -2.60	31.70	29.42	31.37	22,398,688
30 Oct 23	32.45000 +0.55	32.50	31.36	31.72	9,427,373
27 Oct 23	31.90000 +1.90	32.28	30.01	31.00	9,955,327
26 Oct 23	30.00000 -0.01	30.20	29.42	29.66	4,141,339
25 Oct 23	30.01000 -0.37	30.77	29.79	30.60	5,505,862
24 Oct 23	30.38000 +0.29	30.85	30.13	30.25	6,172,974
23 Oct 23	30.09000 -0.19	30.56	29.88	30.20	4,339,100
20 Oct 23	30.28000 -0.24	30.67	30.21	30.32	4,288,817
19 Oct 23	30.52000 -0.48	31.18	30.31	30.95	4,770,277
18 Oct 23	31.00000 -0.77	31.77	30.87	31.75	5,075,264
17 Oct 23	31.77000 -0.21	32.02	31.31	32.00	4,208,003
16 Oct 23	31.98000 -0.60	33.21	31.79	32.48	7,880,157
13 Oct 23	32.58000 -0.54	33.40	32.47	33.00	6,168,240
12 Oct 23	33.12000 -0.63	34.13	32.96	33.88	6,664,394
11 Oct 23	33.75000 -0.33	34.36	33.50	34.25	8,383,397
10 Oct 23	34.08000 -1.78	35.88	34.00	35.88	7,124,854
09 Oct 23	35.86000 -0.57	36.75	35.52	36.20	6,037,800
28 Sep 23	36.43000 +0.34	36.97	36.00	36.00	7,339,719
27 Sep 23	36.09000 +0.68	36.68	35.20	35.41	8,129,131
26 Sep 23	35.41000 +0.81	35.75	34.46	34.50	8,917,704
25 Sep 23	34.60000 +1.03	34.86	33.34	33.59	5,849,606
22 Sep 23	33.57000 +0.17	33.70	32.94	33.20	4,763,845
21 Sep 23	33.40000 -0.85	34.17	33.25	34.17	6,312,300
20 Sep 23	34.25000 -0.28	34.93	34.20	34.43	3,510,553
19 Sep 23	34.53000 -0.27	35.07	34.41	34.95	2,666,600
18 Sep 23	34.80000 -0.06	35.10	34.32	34.67	4,427,200
15 Sep 23	34.86000 +0.46	35.30	34.22	34.36	5,187,453
14 Sep 23	34.40000 +0.38	34.68	33.86	34.07	3,397,651
13 Sep 23	34.02000 -0.24	34.85	33.73	34.45	3,141,769
12 Sep 23	34.26000 +0.04	34.63	34.10	34.17	3,713,472
11 Sep 23	34.22000 +0.86	34.57	33.36	33.36	6,632,089
08 Sep 23	33.36000 -0.32	33.73	33.19	33.65	3,368,274
07 Sep 23	33.68000 -0.84	34.57	33.65	34.57	4,206,474
06 Sep 23	34.52000 -0.86	35.53	34.38	35.03	4,494,031
05 Sep 23	35.38000 -0.07	36.04	35.21	35.32	3,499,900
04 Sep 23	35.45000 +0.08	35.49	35.05	35.41	4,293,200
01 Sep 23	35.37000 -0.08	35.62	35.11	35.25	2,969,971
31 Aug 23	35.45000 +0.68	35.66	34.57	34.79	5,676,018
30 Aug 23	34.77000 +0.07	35.05	34.38	34.70	4,386,856
29 Aug 23	34.70000 +0.66	34.85	33.89	33.99	6,013,981
28 Aug 23	34.04000 -0.18	36.30	33.86	35.93	6,726,808
25 Aug 23	34.22000 -0.47	34.86	34.03	34.52	3,441,467
24 Aug 23	34.69000 +0.17	35.14	34.41	34.58	3,685,093
23 Aug 23	34.52000 -0.63	35.45	34.51	35.10	3,541,150
22 Aug 23	35.15000 -0.06	35.45	34.50	35.45	5,616,237
21 Aug 23	35.21000 +0.63	35.87	34.40	34.51	7,074,005
18 Aug 23	34.58000 -1.51	36.01	34.56	36.00	12,332,344
17 Aug 23	36.09000 +0.14	36.18	35.67	35.96	5,857,954
16 Aug 23	35.95000 -1.30	37.57	35.55	37.55	12,379,992
15 Aug 23	37.25000 -2.98	39.77	36.30	39.71	17,828,704
14 Aug 23	40.23000 +1.18	40.85	38.63	38.70	7,619,842
11 Aug 23	39.05000 -0.06	39.81	39.04	39.14	4,601,472
10 Aug 23	39.11000 +0.07	39.30	38.71	38.85	3,615,228
09 Aug 23	39.04000 -1.76	40.65	38.62	40.56	9,920,982
08 Aug 23	40.80000 +2.05	41.29	38.34	38.54	10,878,919
07 Aug 23	38.75000 -0.15	39.25	38.27	38.77	7,154,366
04 Aug 23	38.90000 +0.00	39.67	38.85	39.10	4,426,748
03 Aug 23	38.90000 +1.08	39.60	37.60	37.60	7,824,384
02 Aug 23	37.82000 -1.02	38.84	37.66	38.73	8,442,028
01 Aug 23	38.84000 -0.33	39.38	38.60	39.07	4,490,434
31 Jul 23	39.17000 -0.68	40.00	39.05	39.78	5,331,137
28 Jul 23	39.85000 +0.06	40.12	39.51	39.73	3,807,047
27 Jul 23	39.79000 -0.41	40.24	39.30	40.01	6,487,986
26 Jul 23	40.20000 -0.28	40.65	39.77	40.29	3,564,143
25 Jul 23	40.48000 -0.64	42.13	39.66	41.54	7,796,878
24 Jul 23	41.12000 +0.44	41.94	40.21	40.45	5,444,687
21 Jul 23	40.68000 +0.39	41.08	40.10	40.19	3,656,317
20 Jul 23	40.29000 -1.00	41.29	40.22	41.29	4,406,762
19 Jul 23	41.29000 -0.26	41.85	41.07	41.26	4,296,336
18 Jul 23	41.55000 -1.82	43.02	41.38	42.64	10,786,751
17 Jul 23	43.37000 +3.31	43.80	39.90	40.20	14,183,073
14 Jul 23	40.06000 -0.45	40.65	39.90	40.40	4,662,777
13 Jul 23	40.51000 +0.35	40.89	40.05	40.20	4,128,265
12 Jul 23	40.16000 -0.59	40.90	40.09	40.80	3,947,896
11 Jul 23	40.75000 -0.30	41.40	40.49	41.26	3,690,272
10 Jul 23	41.05000 +0.07	41.41	40.63	41.14	4,807,187
07 Jul 23	40.98000 +0.38	41.55	40.31	40.58	6,128,946
06 Jul 23	40.60000 -1.23	41.77	40.28	41.77	8,017,493
05 Jul 23	41.83000 -0.52	42.58	40.80	42.00	8,522,462
04 Jul 23	42.35000 -0.34	43.85	42.22	42.59	11,752,929
03 Jul 23	42.69000 -2.20	44.67	41.00	44.45	17,669,958
30 Jun 23	44.89000 -0.58	46.28	44.56	45.65	7,034,557
29 Jun 23	45.47000 +0.80	46.20	44.67	44.87	7,672,367
28 Jun 23	44.67000 -0.50	45.26	44.28	45.10	4,143,163
27 Jun 23	45.17000 +0.69	45.29	44.21	44.77	6,602,099
26 Jun 23	44.48000 -0.18	45.66	43.56	44.50	7,242,483
21 Jun 23	44.66000 -0.99	46.21	44.60	45.65	5,422,931
20 Jun 23	45.65000 -0.20	46.83	45.60	45.79	5,803,262
19 Jun 23	45.85000 +0.70	46.95	44.50	45.00	11,942,476
16 Jun 23	45.15000 -0.38	46.32	45.10	45.60	7,379,016
15 Jun 23	45.53000 -0.42	46.29	45.03	46.28	7,654,175
14 Jun 23	45.95000 -1.05	47.40	45.51	47.25	12,504,150
13 Jun 23	47.00000 -0.65	47.88	46.23	47.82	9,025,358
12 Jun 23	47.65000 -0.31	48.33	46.93	48.00	8,546,878
09 Jun 23	47.96000 -1.56	50.00	47.66	49.87	11,034,277
08 Jun 23	49.52000 -1.26	51.17	49.13	50.78	5,724,764
07 Jun 23	50.78000 +0.68	51.68	49.68	50.34	5,479,372
06 Jun 23	50.10000 -2.52	51.54	49.66	51.35	6,808,720
05 Jun 23	52.62000 +1.04	52.80	50.90	51.80	8,226,973
02 Jun 23	51.58000 -0.98	53.23	51.56	52.68	5,212,159
01 Jun 23	52.56000 -2.13	54.00	51.68	54.00	9,016,206
31 May 23	54.69000 -0.29	55.63	54.28	54.86	5,149,630
30 May 23	54.98000 +0.59	55.80	53.36	54.40	5,788,918
29 May 23	54.39000 -0.91	56.26	54.26	54.88	9,702,919
26 May 23	55.30000 +4.57	55.80	49.85	50.64	12,276,748
25 May 23	50.73000 +1.62	50.88	49.00	49.11	6,247,715
24 May 23	49.11000 -1.08	49.97	48.31	49.78	6,057,354
23 May 23	50.19000 +0.74	50.96	48.80	49.01	7,622,455
22 May 23	49.45000 -0.82	51.85	48.61	50.37	9,749,500
19 May 23	50.27000 +2.26	51.05	47.51	47.56	9,980,762
18 May 23	48.01000 -0.32	49.68	47.53	48.68	4,635,095
17 May 23	48.33000 +1.73	48.86	45.62	46.57	8,779,381
16 May 23	46.60000 +1.25	48.48	45.81	46.21	11,920,522
15 May 23	45.35000 -0.57	46.22	44.66	45.92	6,716,206
12 May 23	45.92000 +1.08	46.63	44.64	44.90	7,891,920
11 May 23	44.84000 -1.76	47.25	44.62	46.55	6,990,151
10 May 23	46.60000 -0.90	47.59	45.13	47.50	10,974,490
09 May 23	47.50000 -2.95	50.97	47.19	50.03	12,172,319
08 May 23	50.45000 +0.43	52.08	49.50	50.42	13,717,475
05 May 23	50.02000 +2.70	51.95	48.98	49.98	21,537,464
04 May 23	47.32000 +4.30	47.32	44.70	45.80	5,420,662
28 Apr 23	43.02000 +1.22	43.38	41.30	41.80	5,973,000
27 Apr 23	41.80000 +1.24	42.24	40.27	40.47	4,385,500
26 Apr 23	40.56000 -0.57	41.48	39.60	40.96	4,129,771
25 Apr 23	41.13000 +1.04	41.30	39.52	40.40	6,276,362
24 Apr 23	40.09000 -0.70	41.60	39.49	40.91	5,433,705
21 Apr 23	40.79000 +0.45	42.24	40.10	40.37	5,647,128
20 Apr 23	40.34000 +0.50	41.30	39.40	39.40	4,890,791
19 Apr 23	39.84000 -0.13	40.03	38.33	40.00	6,323,158
18 Apr 23	39.97000 -0.11	40.12	39.07	40.11	2,539,178
17 Apr 23	40.08000 +0.70	40.31	39.10	39.32	4,763,301
14 Apr 23	39.38000 -1.58	40.78	38.83	40.64	5,463,983
13 Apr 23	40.96000 +2.01	40.98	38.59	38.64	7,092,362
12 Apr 23	38.95000 -0.53	40.38	38.68	39.36	4,006,476
11 Apr 23	39.48000 +0.19	39.60	38.50	38.98	4,630,960
10 Apr 23	39.29000 -1.07	40.40	37.36	40.36	10,956,596
07 Apr 23	40.36000 -0.98	41.42	39.81	41.13	5,406,571
06 Apr 23	41.34000 -0.52	42.38	40.70	41.34	6,658,994
04 Apr 23	41.86000 +2.87	41.86	38.68	39.00	8,252,511
03 Apr 23	38.99000 -1.40	41.18	38.25	40.29	8,817,138
31 Mar 23	40.39000 +1.47	41.48	38.95	39.00	8,677,008
30 Mar 23	38.92000 -0.07	39.28	38.18	38.83	4,828,695
29 Mar 23	38.99000 +0.41	39.99	38.60	39.36	10,480,300
28 Mar 23	38.58000 +3.51	38.58	34.83	34.89	10,595,260
27 Mar 23	35.07000 +1.00	35.20	32.50	33.46	8,620,827
24 Mar 23	34.07000 -3.79	38.26	34.07	37.74	13,070,888
23 Mar 23	37.86000 +0.76	38.78	36.43	36.89	4,221,195
22 Mar 23	37.10000 -0.03	38.18	36.27	37.33	5,223,021
21 Mar 23	37.13000 +1.15	37.25	35.80	36.08	5,203,700
20 Mar 23	35.98000 -0.17	36.61	34.48	36.16	8,886,591
17 Mar 23	36.15000 -1.85	38.36	35.98	38.00	9,523,858
16 Mar 23	38.00000 -0.03	39.17	37.42	37.93	7,024,360
15 Mar 23	38.03000 +1.43	38.57	37.09	37.09	7,216,231
14 Mar 23	36.60000 -0.94	38.51	36.60	37.50	6,030,553
13 Mar 23	37.54000 +2.15	38.70	34.72	35.19	10,140,702
10 Mar 23	35.39000 -1.20	36.79	35.18	36.75	4,606,476
09 Mar 23	36.59000 +0.24	36.93	36.07	36.56	3,206,421
08 Mar 23	36.35000 -0.32	37.30	36.16	36.50	3,119,242
07 Mar 23	36.67000 +0.65	38.08	35.87	35.92	8,612,589
06 Mar 23	36.02000 +1.05	36.50	34.53	35.14	5,958,671
03 Mar 23	34.97000 -0.14	35.21	34.80	35.11	1,637,493
02 Mar 23	35.11000 -0.10	35.52	34.62	35.34	2,389,803
01 Mar 23	35.21000 -0.58	36.11	35.01	35.70	4,820,462
28 Feb 23	35.79000 +0.19	36.62	35.30	35.51	5,082,955
27 Feb 23	35.60000 -0.14	36.10	35.02	35.74	3,283,643
24 Feb 23	35.74000 -0.25	36.09	35.50	35.90	2,960,511
23 Feb 23	35.99000 -0.36	36.65	35.85	36.32	3,777,917
22 Feb 23	36.35000 -0.17	36.69	35.77	36.02	5,355,394
21 Feb 23	36.52000 +0.86	36.70	35.01	35.50	7,817,948
20 Feb 23	35.66000 +0.76	36.05	34.20	35.00	10,350,822
17 Feb 23	34.90000 +2.05	35.30	32.52	32.65	11,033,192
16 Feb 23	32.85000 -0.40	34.05	32.61	33.40	7,516,478
15 Feb 23	33.25000 -0.42	34.98	32.70	33.92	8,690,729
14 Feb 23	33.67000 +0.25	33.94	32.98	33.61	5,910,395
13 Feb 23	33.42000 +2.34	34.19	31.21	31.40	12,335,983
10 Feb 23	31.08000 -0.03	31.24	30.64	30.90	1,995,421
09 Feb 23	31.11000 +0.10	31.25	30.73	31.02	2,710,261
08 Feb 23	31.01000 -0.02	31.45	30.83	31.03	2,368,588
07 Feb 23	31.03000 -1.23	32.40	30.60	32.22	6,436,920
06 Feb 23	32.26000 +0.26	32.60	31.58	31.85	3,167,704
03 Feb 23	32.00000 -0.38	32.69	31.61	32.01	3,328,500
02 Feb 23	32.38000 -0.57	33.18	32.20	33.00	3,573,145
01 Feb 23	32.95000 +0.82	33.08	31.99	32.42	3,554,220
31 Jan 23	32.13000 -0.84	33.90	32.00	32.67	6,473,107
30 Jan 23	32.97000 +1.07	33.66	31.65	31.65	7,250,664
20 Jan 23	31.90000 +0.07	32.20	31.49	31.74	5,106,556
19 Jan 23	31.83000 +1.01	32.46	30.40	30.79	7,220,333
18 Jan 23	30.82000 -0.05	31.28	30.65	30.87	2,516,021
17 Jan 23	30.87000 -0.35	31.70	30.78	30.97	2,985,956
16 Jan 23	31.22000 -0.39	31.78	30.78	31.55	8,069,462
13 Jan 23	31.61000 +1.43	31.89	29.91	30.29	8,966,998
12 Jan 23	30.18000 -0.02	31.13	29.91	29.91	6,526,818
11 Jan 23	30.20000 -0.25	30.58	29.79	30.58	5,560,562
10 Jan 23	30.45000 +0.16	30.65	29.60	30.30	6,400,420
09 Jan 23	30.29000 +1.42	30.38	28.70	28.70	9,887,662
06 Jan 23	28.87000 -0.56	29.48	28.60	29.48	5,994,678
05 Jan 23	29.43000 +0.24	29.68	28.70	29.25	6,207,914
04 Jan 23	29.19000 -0.35	29.63	28.93	29.30	4,789,190
03 Jan 23	29.54000 +0.44	30.06	29.03	29.47	9,265,042
30 Dec 22	29.10000 +0.40	29.53	28.70	29.15	4,936,898
29 Dec 22	28.70000 +0.89	29.45	27.36	27.36	7,499,604
28 Dec 22	27.81000 +0.44	28.16	27.19	27.49	4,611,091
27 Dec 22	27.37000 -0.50	27.91	26.90	27.90	3,763,800
26 Dec 22	27.87000 +0.38	28.14	27.21	27.37	4,424,836
23 Dec 22	27.49000 +0.12	28.00	27.06	27.37	4,400,634
22 Dec 22	27.37000 +0.00	28.08	26.99	27.68	4,445,865
21 Dec 22	27.37000 +0.07	27.60	27.16	27.18	2,640,725
20 Dec 22	27.30000 -0.34	27.97	27.05	27.51	4,479,515
19 Dec 22	27.64000 -1.54	29.29	27.45	29.19	8,458,297
16 Dec 22	29.18000 +0.63	29.60	28.40	28.71	6,924,943
15 Dec 22	28.55000 -0.38	28.96	28.31	28.71	4,991,609
14 Dec 22	28.93000 -1.45	30.30	28.35	30.30	14,066,244
13 Dec 22	30.38000 +0.29	30.44	29.09	30.09	6,845,259
12 Dec 22	30.09000 +0.12	30.55	29.56	30.30	9,084,588
09 Dec 22	29.97000 +0.31	30.21	28.68	29.43	7,657,801
08 Dec 22	29.66000 +0.05	30.28	29.31	29.71	9,014,408
07 Dec 22	29.61000 +0.00	30.01	28.81	29.59	6,822,946
06 Dec 22	29.61000 -0.88	30.93	29.34	30.93	8,533,392
05 Dec 22	30.49000 -0.01	31.48	30.31	30.82	7,868,019
02 Dec 22	30.50000 -0.56	31.02	30.03	30.79	6,977,683
01 Dec 22	31.06000 +0.32	31.40	29.41	30.74	16,975,540
30 Nov 22	30.74000 -1.25	31.96	30.44	31.96	9,387,672
29 Nov 22	31.99000 +0.00	32.34	31.51	31.51	5,201,287
28 Nov 22	31.99000 -0.64	33.06	31.71	32.40	5,534,305
25 Nov 22	32.63000 -0.20	33.20	31.76	32.30	7,454,866
24 Nov 22	32.83000 +1.49	32.88	30.96	31.07	10,900,046
23 Nov 22	31.34000 -0.01	32.00	30.23	31.01	7,354,954
22 Nov 22	31.35000 +0.35	33.00	30.82	30.82	14,982,615
21 Nov 22	31.00000 -0.06	31.70	29.85	30.87	8,963,030
18 Nov 22	31.06000 +0.20	32.63	30.03	30.70	12,049,751
17 Nov 22	30.86000 +1.14	31.20	29.41	29.60	11,064,858
16 Nov 22	29.72000 -0.08	30.71	28.96	30.00	8,828,989
15 Nov 22	29.80000 -0.50	31.98	29.10	31.60	14,646,560
14 Nov 22	30.30000 +1.19	30.62	28.35	28.53	14,591,741
11 Nov 22	29.11000 -0.10	29.90	28.40	29.51	6,736,642
10 Nov 22	29.21000 -0.59	30.25	28.80	29.51	4,934,944
09 Nov 22	29.80000 +1.50	30.00	28.09	28.32	11,001,917
08 Nov 22	28.30000 +0.44	28.69	27.37	28.03	7,516,961
07 Nov 22	27.86000 -0.40	28.36	27.46	28.26	6,114,215
04 Nov 22	28.26000 +0.71	28.40	26.81	27.40	7,262,761
03 Nov 22	27.55000 -0.15	27.79	26.95	27.10	6,765,257
02 Nov 22	27.70000 -0.60	28.75	27.27	28.27	15,989,460
01 Nov 22	28.30000 +0.65	29.00	27.40	27.70	14,930,405
31 Oct 22	27.65000 +1.39	28.12	25.58	26.80	19,812,942
28 Oct 22	26.26000 -0.71	27.50	25.74	26.61	12,437,642
27 Oct 22	26.97000 +1.75	27.20	25.24	25.43	14,694,142
26 Oct 22	25.22000 +0.87	25.49	24.41	24.41	5,952,933
25 Oct 22	24.35000 -0.54	24.87	23.88	24.69	4,387,699
24 Oct 22	24.89000 +0.02	25.95	24.61	24.89	6,612,510
21 Oct 22	24.87000 +0.25	25.35	24.36	24.61	2,813,387
20 Oct 22	24.62000 +0.04	25.07	23.91	24.56	4,384,051
19 Oct 22	24.58000 -0.71	25.29	24.41	25.29	3,578,868
18 Oct 22	25.29000 +0.64	25.78	24.31	24.60	7,102,745
17 Oct 22	24.65000 +0.63	24.80	23.93	24.03	6,964,516
14 Oct 22	24.02000 +1.23	24.14	22.74	22.82	4,473,640
13 Oct 22	22.79000 +0.60	22.94	21.80	22.19	2,364,219
12 Oct 22	22.19000 +0.04	22.25	21.40	22.00	1,864,928
11 Oct 22	22.15000 +0.19	22.37	21.65	22.20	2,080,346
10 Oct 22	21.96000 -0.15	23.66	21.91	22.39	3,188,957
30 Sep 22	22.11000 -0.10	22.55	22.00	22.26	1,773,254
29 Sep 22	22.21000 +0.16	22.85	22.14	22.29	2,098,665
28 Sep 22	22.05000 -0.25	22.47	22.01	22.33	1,451,473
27 Sep 22	22.30000 +1.09	22.35	21.14	21.14	2,556,760
26 Sep 22	21.21000 -0.36	21.77	21.16	21.59	2,101,696
23 Sep 22	21.57000 -0.29	21.97	21.09	21.86	2,917,619
22 Sep 22	21.86000 -0.48	22.44	21.84	22.15	1,720,700
21 Sep 22	22.34000 -0.58	23.18	22.00	23.14	1,863,654
20 Sep 22	22.92000 +0.29	23.15	22.47	22.73	1,990,788
19 Sep 22	22.63000 -0.03	22.99	22.22	22.71	1,999,180
16 Sep 22	22.66000 -0.79	23.60	22.60	23.60	2,312,401
15 Sep 22	23.45000 -0.78	24.55	23.27	24.33	2,903,892
14 Sep 22	24.23000 +0.18	24.25	23.40	23.74	2,367,408
13 Sep 22	24.05000 +0.12	24.35	23.75	23.92	1,998,036
09 Sep 22	23.93000 +0.22	24.07	23.61	23.71	1,634,302
08 Sep 22	23.71000 -0.22	24.10	23.62	23.86	1,995,898
07 Sep 22	23.93000 -0.24	24.28	23.82	24.28	1,667,573
06 Sep 22	24.17000 +0.57	24.38	23.59	23.68	2,530,801
05 Sep 22	23.60000 -0.18	23.99	23.55	23.79	1,623,700
02 Sep 22	23.78000 +0.22	23.98	23.52	23.72	2,315,291
01 Sep 22	23.56000 +0.52	24.10	23.02	23.03	3,536,952
31 Aug 22	23.04000 -0.26	23.46	22.88	23.40	1,866,433
30 Aug 22	23.30000 +0.19	23.43	22.95	23.09	2,141,661
29 Aug 22	23.11000 +0.06	23.36	22.70	22.90	2,131,891
26 Aug 22	23.05000 +0.18	23.39	22.75	22.93	1,984,321
25 Aug 22	22.87000 +0.19	22.98	22.65	22.74	1,625,736
24 Aug 22	22.68000 -0.49	23.18	22.61	23.10	2,802,067
23 Aug 22	23.17000 -0.18	23.43	22.85	23.28	2,588,331
22 Aug 22	23.35000 +0.48	23.44	22.51	22.66	2,524,042
19 Aug 22	22.87000 -0.21	23.06	22.78	23.06	2,190,439
18 Aug 22	23.08000 -0.08	23.26	22.61	23.03	2,614,947
17 Aug 22	23.16000 -0.14	23.31	22.87	23.17	2,761,546
16 Aug 22	23.30000 +0.11	23.43	22.91	23.18	3,717,873
15 Aug 22	23.19000 +1.13	23.35	22.13	22.27	6,427,735
12 Aug 22	22.06000 -0.24	22.30	22.00	22.09	1,820,509
11 Aug 22	22.30000 +0.83	22.35	21.05	21.60	3,375,404
10 Aug 22	21.47000 -0.53	22.12	21.19	22.01	2,758,593
09 Aug 22	22.00000 +0.08	22.09	21.77	22.02	1,845,023
08 Aug 22	21.92000 -0.15	22.29	21.80	22.08	2,177,883
05 Aug 22	22.07000 +0.05	22.59	21.70	22.59	2,514,354
04 Aug 22	22.02000 +0.02	22.10	21.69	21.99	1,955,690
03 Aug 22	22.00000 +0.44	22.37	21.56	21.62	2,772,985
02 Aug 22	21.56000 -0.79	22.11	21.05	22.00	3,909,706
01 Aug 22	22.35000 +0.19	22.46	21.91	22.12	2,196,733
29 Jul 22	22.16000 -0.90	23.06	22.00	22.99	3,677,845
28 Jul 22	23.06000 -0.62	23.83	23.06	23.67	2,247,001
27 Jul 22	23.68000 +0.15	23.78	23.35	23.57	1,221,430
26 Jul 22	23.53000 -0.09	23.90	23.38	23.90	2,697,472
25 Jul 22	23.62000 -0.08	23.89	23.33	23.89	2,081,100
22 Jul 22	23.70000 -0.63	24.50	23.45	24.33	3,458,724
21 Jul 22	24.33000 -0.19	24.69	24.27	24.66	1,927,067
20 Jul 22	24.52000 +0.75	24.67	23.77	23.90	3,648,199
19 Jul 22	23.77000 -0.03	23.90	23.56	23.80	1,393,403
18 Jul 22	23.80000 +0.40	23.80	23.11	23.38	2,031,352
15 Jul 22	23.40000 -0.58	24.07	23.38	24.00	2,499,646
14 Jul 22	23.98000 +0.10	24.09	23.60	23.86	2,630,138
13 Jul 22	23.88000 -0.12	24.07	23.63	23.92	2,982,225
12 Jul 22	24.00000 -0.08	24.25	23.76	24.09	2,489,574
11 Jul 22	24.08000 -0.19	24.35	23.80	24.21	2,803,530
08 Jul 22	24.27000 +0.25	24.77	24.05	24.17	2,857,671
07 Jul 22	24.02000 -0.27	24.49	23.89	24.30	4,087,684
06 Jul 22	24.29000 -0.52	25.10	23.95	24.60	4,176,359
05 Jul 22	24.81000 +0.11	25.10	24.52	24.80	2,536,063
04 Jul 22	24.70000 +0.22	24.89	24.20	24.41	2,788,558
01 Jul 22	24.48000 -0.10	24.79	24.14	24.65	3,195,742
30 Jun 22	24.58000 -0.24	24.93	24.51	24.59	2,971,814
29 Jun 22	24.82000 -0.10	24.87	24.43	24.79	4,401,244
28 Jun 22	24.92000 -0.64	25.68	24.38	25.50	9,428,050
27 Jun 22	25.56000 +1.26	25.59	24.20	24.50	7,583,558
24 Jun 22	24.30000 -0.30	24.68	23.96	24.50	5,841,858
23 Jun 22	24.60000 +0.54	24.65	23.71	24.16	4,530,730
22 Jun 22	24.06000 -0.14	24.30	23.78	24.06	3,482,044
21 Jun 22	24.20000 -0.15	24.45	23.71	24.30	2,847,149
20 Jun 22	24.35000 +0.43	24.36	23.70	23.98	3,376,711
17 Jun 22	23.92000 -0.02	24.05	23.31	23.72	3,463,189
16 Jun 22	23.94000 +0.13	24.60	23.63	23.75	6,051,767
15 Jun 22	23.81000 +0.44	23.92	23.27	23.48	4,305,859
14 Jun 22	23.37000 -0.63	23.84	22.80	23.76	4,345,645
13 Jun 22	24.00000 +1.23	24.11	22.62	22.68	5,556,132
10 Jun 22	22.77000 +0.44	23.00	22.01	22.15	3,053,784
09 Jun 22	22.33000 -0.51	23.15	22.18	22.85	3,545,483
08 Jun 22	22.84000 +0.08	22.95	22.42	22.70	3,564,236
07 Jun 22	22.76000 +0.78	22.85	21.83	22.09	5,727,010
06 Jun 22	21.98000 +0.48	22.20	21.30	21.53	5,057,167
02 Jun 22	21.50000 -0.52	21.65	21.15	21.65	2,580,783
01 Jun 22	22.02000 -0.05	22.37	21.76	22.00	2,914,268
31 May 22	22.07000 +0.62	22.12	21.21	21.45	3,840,844
30 May 22	21.45000 -0.42	22.00	21.12	21.76	4,768,558
27 May 22	21.87000 +0.58	22.21	21.21	21.29	5,969,201
26 May 22	21.29000 +0.56	21.69	20.65	20.86	6,952,384
25 May 22	20.73000 +0.14	20.91	20.00	20.51	4,382,616
24 May 22	20.59000 -0.21	20.89	20.26	20.80	4,319,897
23 May 22	20.80000 +0.05	20.97	20.52	20.81	2,788,280
20 May 22	20.75000 +0.13	21.35	20.60	20.71	5,993,873
19 May 22	20.62000 +0.55	20.81	19.58	19.80	4,663,421
18 May 22	20.07000 -0.27	20.36	19.94	20.34	3,023,128
17 May 22	20.34000 -0.38	20.83	20.11	20.80	2,756,965
16 May 22	20.72000 +0.23	20.96	20.30	20.69	3,895,553
13 May 22	20.49000 +0.30	21.05	20.05	20.23	3,854,059
12 May 22	20.19000 +0.31	20.33	19.60	19.72	3,358,776
11 May 22	19.88000 -0.15	20.59	19.85	20.18	4,451,685
10 May 22	20.03000 +0.01	20.18	19.67	19.81	3,397,627
09 May 22	20.02000 +0.46	20.15	19.45	19.69	3,285,931
06 May 22	19.56000 -0.48	20.00	19.36	19.50	3,829,263
05 May 22	20.04000 +0.45	20.30	19.20	19.26	6,822,834
29 Apr 22	19.59000 +1.04	19.63	18.55	18.55	5,965,914
28 Apr 22	18.55000 -0.23	19.23	18.19	18.65	5,693,009
27 Apr 22	18.78000 -0.10	18.87	17.98	18.77	9,065,502
26 Apr 22	18.88000 +0.11	19.24	18.20	18.78	6,793,347
25 Apr 22	18.77000 -1.23	19.90	18.62	19.85	6,581,811
22 Apr 22	20.00000 -0.24	20.31	19.58	20.22	4,054,522
21 Apr 22	20.24000 -0.96	21.48	20.08	21.00	5,411,834
20 Apr 22	21.20000 -0.90	22.19	21.17	22.10	5,483,001
19 Apr 22	22.10000 -0.32	22.43	21.86	22.29	2,968,450
18 Apr 22	22.42000 +0.33	22.44	21.26	21.96	3,818,983
15 Apr 22	22.09000 -0.42	22.44	21.87	22.44	4,477,511
14 Apr 22	22.51000 -0.45	23.19	22.13	23.00	5,621,191
13 Apr 22	22.96000 -0.93	23.88	22.81	23.88	6,928,432
12 Apr 22	23.89000 -0.19	24.33	23.31	24.03	6,556,309
11 Apr 22	24.08000 -0.53	24.88	23.90	24.79	4,633,000
08 Apr 22	24.61000 -0.49	25.25	24.50	25.13	4,769,039
07 Apr 22	25.10000 -1.09	26.42	24.95	25.82	7,098,662
06 Apr 22	26.19000 +0.25	27.26	25.88	26.37	8,247,244
01 Apr 22	25.94000 -0.69	26.60	25.56	26.27	7,702,848
31 Mar 22	26.63000 -0.96	27.49	26.44	26.50	14,282,251
30 Mar 22	27.59000 +0.29	28.40	26.48	27.01	9,436,871
29 Mar 22	27.30000 +1.13	27.97	25.59	26.17	9,373,389
28 Mar 22	26.17000 -0.57	26.98	25.93	26.46	4,285,419
25 Mar 22	26.74000 +0.03	27.84	26.59	26.59	5,909,783
24 Mar 22	26.71000 +0.28	27.00	26.21	26.21	5,749,890
23 Mar 22	26.43000 +0.37	26.95	25.89	25.97	5,064,965
22 Mar 22	26.06000 -0.54	26.52	25.77	26.39	5,764,177
21 Mar 22	26.60000 +1.54	27.27	25.36	25.81	11,200,594
18 Mar 22	25.06000 +0.95	25.44	23.90	24.11	6,754,268
17 Mar 22	24.11000 +0.01	25.12	23.93	24.42	6,913,459
16 Mar 22	24.10000 +0.34	24.45	22.91	24.26	8,582,224
15 Mar 22	23.76000 -1.34	25.09	23.64	25.09	6,276,866
14 Mar 22	25.10000 -0.68	26.08	25.01	25.60	6,732,195
11 Mar 22	25.78000 +0.16	25.86	25.02	25.29	6,277,139
10 Mar 22	25.62000 +1.22	25.95	24.78	24.98	6,404,802
09 Mar 22	24.40000 -1.10	25.45	23.01	25.18	11,034,658
08 Mar 22	25.50000 -1.20	26.90	25.10	26.64	6,671,684
07 Mar 22	26.70000 -0.71	27.60	26.40	27.13	6,057,661
04 Mar 22	27.41000 -0.09	27.88	27.20	27.31	4,474,693
03 Mar 22	27.50000 +0.12	27.66	27.01	27.65	5,344,290
02 Mar 22	27.38000 +0.70	27.60	26.30	26.79	7,751,161
01 Mar 22	26.68000 -0.11	27.19	26.12	26.80	7,039,630
28 Feb 22	26.79000 +0.47	27.15	26.07	26.40	5,872,355
25 Feb 22	26.32000 +0.17	26.58	26.01	26.16	5,488,776
24 Feb 22	26.15000 -0.21	27.30	25.41	26.05	10,621,207
23 Feb 22	26.36000 +0.30	26.91	26.01	26.16	8,828,952
22 Feb 22	26.06000 +0.11	26.22	25.10	25.78	5,082,616
21 Feb 22	25.95000 +0.15	26.14	25.50	25.95	4,700,167
18 Feb 22	25.80000 +0.01	26.08	25.55	25.55	3,040,161
17 Feb 22	25.79000 -0.27	26.09	25.61	26.09	4,743,578
16 Feb 22	26.06000 -0.09	26.31	25.86	26.24	3,006,479
15 Feb 22	26.15000 +0.11	26.50	25.64	26.00	5,526,897
14 Feb 22	26.04000 -0.54	26.63	25.70	26.31	7,239,053
11 Feb 22	26.58000 -0.47	27.00	26.32	27.00	5,168,705
10 Feb 22	27.05000 -0.01	27.83	26.70	26.97	5,976,082
09 Feb 22	27.06000 +1.33	27.27	25.28	25.76	9,985,043
08 Feb 22	25.73000 +0.02	25.95	25.16	25.66	4,601,741
07 Feb 22	25.71000 +0.06	26.57	25.53	26.06	5,494,541
28 Jan 22	25.65000 +0.10	26.25	25.32	25.56	4,492,934
27 Jan 22	25.55000 -0.64	26.56	25.40	26.29	6,018,800
26 Jan 22	26.19000 -0.40	27.11	26.07	26.71	4,738,620
25 Jan 22	26.59000 -0.87	27.75	26.53	27.40	4,975,056
24 Jan 22	27.46000 -0.13	27.79	27.05	27.54	3,615,967
21 Jan 22	27.59000 -0.91	28.58	27.28	28.21	10,308,119
20 Jan 22	28.50000 +0.18	29.19	28.13	28.39	9,416,420
19 Jan 22	28.32000 -1.33	29.81	27.88	29.30	8,617,104
18 Jan 22	29.65000 -0.72	30.59	29.37	30.55	9,098,933
17 Jan 22	30.37000 +0.24	30.80	29.70	30.49	7,655,970
14 Jan 22	30.13000 +1.10	30.82	28.82	29.00	11,394,613
13 Jan 22	29.03000 -3.05	31.60	28.89	31.55	17,549,676
12 Jan 22	32.08000 +0.24	33.33	31.80	33.15	12,711,530
11 Jan 22	31.84000 +0.20	32.77	31.07	31.64	8,389,638
10 Jan 22	31.64000 +0.09	32.91	30.48	31.74	11,600,192
07 Jan 22	31.55000 -0.77	34.00	31.26	31.84	14,588,488
06 Jan 22	32.32000 +1.61	32.58	29.89	30.71	12,047,614
05 Jan 22	30.71000 -1.42	31.98	30.28	31.98	11,871,676
04 Jan 22	32.13000 +0.72	33.75	31.94	32.19	20,709,408
31 Dec 21	31.41000 +1.72	32.17	30.08	30.25	19,429,432
30 Dec 21	29.69000 +1.19	30.47	28.43	28.48	10,441,740
29 Dec 21	28.50000 +0.04	28.88	27.60	28.70	12,662,210
28 Dec 21	28.46000 -1.05	30.29	28.35	29.25	14,543,274
27 Dec 21	29.51000 +0.11	30.45	28.78	29.20	10,914,848
24 Dec 21	29.40000 -0.08	30.69	28.64	29.41	13,332,928
23 Dec 21	29.48000 -0.15	30.93	29.35	29.61	10,234,612
22 Dec 21	29.63000 +1.62	29.80	27.95	28.00	11,915,885
21 Dec 21	28.01000 +0.00	28.57	27.58	27.95	5,957,594
20 Dec 21	28.01000 +1.96	28.60	26.20	26.33	14,055,112
17 Dec 21	26.05000 -0.32	26.50	25.74	26.37	4,346,340
16 Dec 21	26.37000 +0.20	26.68	26.08	26.19	4,054,965
15 Dec 21	26.17000 -0.01	26.78	25.95	26.18	3,336,259
14 Dec 21	26.18000 -0.12	26.44	25.92	26.26	3,174,769
13 Dec 21	26.30000 +0.03	26.65	26.00	26.09	3,612,530
10 Dec 21	26.27000 -0.09	26.90	26.00	26.20	4,955,351
09 Dec 21	26.36000 +0.31	26.60	25.90	25.91	4,891,143
08 Dec 21	26.05000 +0.22	26.35	25.58	25.95	4,885,423
07 Dec 21	25.83000 +1.12	25.96	24.62	24.62	8,417,426
06 Dec 21	24.71000 +0.25	25.13	24.12	24.50	4,187,925
03 Dec 21	24.46000 +0.01	24.61	24.26	24.52	2,725,397
02 Dec 21	24.45000 -0.10	25.39	24.30	24.55	4,610,798
01 Dec 21	24.55000 -0.07	24.80	24.42	24.65	3,112,597
30 Nov 21	24.62000 -0.28	25.10	24.22	24.80	5,879,944
29 Nov 21	24.90000 -0.28	25.79	24.47	24.47	5,058,460
26 Nov 21	25.18000 -0.63	25.82	25.02	25.81	5,200,468
25 Nov 21	25.81000 +1.54	26.12	24.36	24.51	10,833,891
24 Nov 21	24.27000 +0.05	24.58	24.00	24.11	3,758,931
23 Nov 21	24.22000 +0.76	24.50	23.42	23.42	7,362,797
22 Nov 21	23.46000 -0.09	23.80	23.08	23.71	5,763,491
19 Nov 21	23.55000 +0.00	23.67	23.30	23.51	2,862,683
18 Nov 21	23.55000 -0.57	24.12	23.52	24.11	4,240,852
17 Nov 21	24.12000 +0.38	24.23	23.41	23.70	6,100,180
16 Nov 21	23.74000 +0.57	24.71	23.11	23.11	11,355,751
15 Nov 21	23.17000 +0.23	23.30	22.76	22.93	5,054,713
12 Nov 21	22.94000 -0.30	23.65	22.85	23.28	5,112,143
11 Nov 21	23.24000 -0.38	23.60	23.07	23.60	3,921,006
10 Nov 21	23.62000 +0.15	24.16	23.08	23.55	4,165,055
09 Nov 21	23.47000 -0.28	23.94	23.43	23.75	3,771,360
08 Nov 21	23.75000 -0.48	24.46	23.47	24.13	4,348,205
05 Nov 21	24.23000 +0.07	24.57	24.07	24.29	3,475,170
04 Nov 21	24.16000 +0.09	24.36	23.90	24.07	3,276,030
03 Nov 21	24.07000 +0.31	24.44	23.58	24.18	4,963,900
02 Nov 21	23.76000 -1.43	25.94	23.66	25.18	10,446,183
01 Nov 21	25.19000 -1.61	26.50	24.89	26.20	10,761,233
29 Oct 21	26.80000 +0.23	26.82	26.19	26.40	3,313,075
28 Oct 21	26.57000 +0.23	26.85	25.70	26.22	3,585,400
27 Oct 21	26.34000 -0.23	26.70	26.05	26.38	2,826,097
26 Oct 21	26.57000 -0.54	27.14	26.30	27.13	3,360,066
25 Oct 21	27.11000 +0.56	27.18	26.35	26.50	3,064,970
22 Oct 21	26.55000 -0.22	26.80	26.28	26.61	2,772,564
21 Oct 21	26.77000 -0.16	27.10	26.46	27.10	3,010,157
20 Oct 21	26.93000 +0.51	27.39	26.13	26.40	5,061,329
19 Oct 21	26.42000 +0.40	26.65	25.83	26.02	4,531,818
18 Oct 21	26.02000 +0.03	26.49	25.61	26.24	3,584,492
15 Oct 21	25.99000 +0.49	26.31	25.30	25.38	3,832,972
14 Oct 21	25.50000 -0.64	26.31	25.01	26.18	4,984,461
13 Oct 21	26.14000 +0.66	26.44	25.17	25.37	3,952,396
12 Oct 21	25.48000 -0.47	26.40	25.30	26.14	3,056,640
11 Oct 21	25.95000 -0.06	26.72	25.28	26.41	5,429,906
08 Oct 21	26.01000 +0.34	26.41	25.50	26.00	5,798,597
30 Sep 21	25.67000 +0.97	25.96	24.59	24.65	6,409,721
29 Sep 21	24.70000 -1.30	26.18	24.40	25.57	10,669,968
28 Sep 21	26.00000 -0.50	26.69	25.64	26.69	5,379,041
27 Sep 21	26.50000 -0.20	27.07	26.12	26.68	5,113,640
24 Sep 21	26.70000 -0.31	27.16	26.52	27.01	4,112,738
23 Sep 21	27.01000 +0.75	27.29	26.02	26.26	10,616,975
22 Sep 21	26.26000 -0.27	27.00	25.80	26.15	5,369,858
17 Sep 21	26.53000 +0.16	27.03	25.60	26.68	6,812,449
16 Sep 21	26.37000 -0.68	27.42	26.13	27.06	8,284,900
15 Sep 21	27.05000 -1.24	28.68	26.85	28.66	11,553,284
14 Sep 21	28.29000 +0.10	28.70	28.00	28.04	5,893,506
13 Sep 21	28.19000 -0.21	29.10	27.74	28.28	9,124,551
10 Sep 21	28.40000 -0.95	29.79	28.20	29.39	10,939,655
09 Sep 21	29.35000 -1.61	30.86	28.56	30.86	15,619,785
08 Sep 21	30.96000 -1.53	32.49	30.95	32.27	6,176,878
07 Sep 21	32.49000 +0.42	32.69	31.30	32.13	6,737,555
06 Sep 21	32.07000 +0.69	33.25	31.01	31.50	7,229,659
03 Sep 21	31.38000 +0.09	32.68	30.87	31.28	6,716,868
02 Sep 21	31.29000 -0.13	31.78	31.12	31.13	3,088,900
01 Sep 21	31.42000 -1.13	32.07	31.00	32.07	6,568,482
31 Aug 21	32.55000 +0.19	33.66	31.90	32.36	4,852,413
30 Aug 21	32.36000 +0.07	33.13	31.21	32.24	7,018,542
27 Aug 21	32.29000 -0.51	32.97	32.00	32.38	5,666,813
26 Aug 21	32.80000 -0.86	34.15	32.00	33.38	6,439,164
25 Aug 21	33.66000 +2.34	33.98	30.66	31.00	13,934,943
24 Aug 21	31.32000 +2.37	31.60	28.60	28.80	9,985,604
23 Aug 21	28.95000 -0.05	29.48	28.35	28.79	5,193,301
20 Aug 21	29.00000 -0.81	29.81	28.01	29.79	8,185,801
19 Aug 21	29.81000 -0.22	30.18	29.20	29.87	7,424,902
18 Aug 21	30.03000 +1.65	30.50	27.61	28.00	12,207,759
17 Aug 21	28.38000 -1.75	30.88	28.15	30.43	11,216,585
16 Aug 21	30.13000 +0.57	32.49	29.64	29.99	17,345,404
13 Aug 21	29.56000 +1.21	29.87	28.42	28.42	9,394,547
12 Aug 21	28.35000 +0.51	28.67	27.71	28.53	6,606,225
11 Aug 21	27.84000 -0.69	29.10	27.52	29.00	7,684,902
10 Aug 21	28.53000 +0.89	28.76	27.39	27.66	9,576,855
09 Aug 21	27.64000 +1.74	27.76	25.48	25.51	10,301,447
06 Aug 21	25.90000 -0.11	26.15	25.35	25.81	5,414,819
05 Aug 21	26.01000 -0.73	27.60	25.99	26.74	7,919,839
04 Aug 21	26.74000 -0.79	27.45	26.50	27.31	8,308,633
03 Aug 21	27.53000 +0.60	28.20	26.55	26.78	8,957,518
02 Aug 21	26.93000 +1.20	27.46	25.08	25.60	7,966,739
30 Jul 21	25.73000 -0.80	26.58	25.40	26.13	6,183,351
29 Jul 21	26.53000 +0.40	26.92	25.80	26.32	7,371,272
28 Jul 21	26.13000 +0.50	26.33	24.72	25.25	8,335,741
27 Jul 21	25.63000 -0.20	26.80	25.38	25.90	9,002,163
26 Jul 21	25.83000 -1.04	27.10	25.23	26.95	11,337,475
23 Jul 21	26.87000 -0.67	27.87	26.50	27.32	11,527,083
22 Jul 21	27.54000 -2.40	30.25	27.54	30.00	21,528,648
21 Jul 21	29.94000 +2.72	29.94	27.26	27.33	19,330,954
20 Jul 21	27.22000 -0.58	27.74	26.80	27.53	10,092,760
19 Jul 21	27.80000 +2.09	27.80	25.60	25.71	15,514,070
16 Jul 21	25.71000 -0.59	26.50	25.60	26.39	7,607,316
15 Jul 21	26.30000 +0.84	26.60	25.39	25.50	12,105,055
14 Jul 21	25.46000 +0.26	26.09	24.60	25.29	10,647,315
13 Jul 21	25.20000 +0.11	26.08	24.99	25.11	8,404,942
12 Jul 21	25.09000 +0.87	25.44	24.16	24.47	8,895,482
09 Jul 21	24.22000 -0.76	25.01	24.01	24.88	9,587,672
08 Jul 21	24.98000 -0.78	25.94	24.83	25.78	7,477,798
07 Jul 21	25.76000 -0.01	26.50	25.55	25.60	9,101,856
06 Jul 21	25.77000 -1.58	27.92	25.37	27.81	13,327,821
05 Jul 21	27.35000 -0.59	28.82	26.88	28.57	13,923,317
02 Jul 21	27.94000 -0.62	30.00	27.60	28.56	20,214,958
01 Jul 21	28.56000 +0.47	29.77	27.35	27.50	15,309,619
30 Jun 21	28.09000 +0.96	28.88	26.85	27.29	17,599,732
29 Jun 21	27.13000 +2.47	27.13	24.60	24.79	19,557,852
28 Jun 21	24.66000 +1.51	24.98	23.18	23.18	7,149,241
25 Jun 21	23.15000 +0.47	23.75	22.52	23.00	4,415,154
24 Jun 21	22.68000 -0.22	22.90	22.46	22.60	2,636,288
23 Jun 21	22.90000 -0.24	23.18	22.50	23.18	3,927,046
22 Jun 21	23.14000 +0.03	23.36	22.58	23.08	4,439,473
21 Jun 21	23.11000 -0.24	23.57	23.06	23.57	2,473,289
18 Jun 21	23.35000 +0.22	23.75	23.05	23.27	3,361,602
17 Jun 21	23.13000 +0.17	23.34	22.52	23.00	2,614,047
16 Jun 21	22.96000 -0.36	23.55	22.91	23.51	2,491,741
15 Jun 21	23.32000 -0.04	23.71	23.20	23.32	3,016,596
11 Jun 21	23.36000 -0.35	23.98	22.79	23.78	8,009,947
10 Jun 21	23.71000 +0.06	24.09	23.50	23.53	3,408,797
09 Jun 21	23.65000 -0.31	24.25	23.56	23.94	5,067,552
08 Jun 21	23.96000 -1.49	25.45	23.73	25.09	10,004,793
07 Jun 21	25.45000 -0.45	26.29	25.12	25.90	4,141,032
04 Jun 21	25.90000 +0.43	25.96	25.00	25.53	4,600,820
03 Jun 21	25.47000 +0.61	25.76	24.85	25.00	5,004,032
02 Jun 21	24.86000 -0.27	25.29	24.59	24.96	3,214,026
01 Jun 21	25.13000 -0.48	25.87	24.85	25.81	5,263,873
31 May 21	25.61000 +0.75	25.77	24.49	24.81	7,067,357
28 May 21	24.86000 +0.06	26.16	24.61	24.89	9,127,733
27 May 21	24.80000 -0.30	25.18	24.42	25.10	7,901,809
26 May 21	25.10000 +0.96	26.40	23.92	24.11	11,919,759
25 May 21	24.14000 -0.14	25.08	24.05	24.24	6,023,245
24 May 21	24.28000 +0.00	24.50	23.73	24.23	4,195,035
21 May 21	24.28000 +0.36	24.78	23.92	24.33	6,287,450
20 May 21	23.92000 -1.24	25.26	23.88	24.94	10,110,537
19 May 21	25.16000 -0.27	25.66	24.55	25.28	7,018,691
18 May 21	25.43000 -0.20	26.10	25.10	25.58	4,811,105
17 May 21	25.63000 +0.08	26.12	25.10	25.49	5,916,475
14 May 21	25.55000 +0.07	26.22	25.15	25.35	8,031,646
13 May 21	25.48000 +0.73	26.20	24.30	24.67	9,467,509
12 May 21	24.75000 +0.89	25.04	23.29	23.61	6,499,160
11 May 21	23.86000 -0.12	24.30	23.62	23.90	6,123,544
10 May 21	23.98000 +0.66	24.09	22.71	23.46	5,763,949
07 May 21	23.32000 +0.78	24.49	22.56	22.78	8,022,543
06 May 21	22.54000 -1.60	23.98	21.73	23.98	9,917,326
29 Apr 21	24.14000 +1.51	24.29	22.46	22.60	10,162,465
28 Apr 21	22.63000 -0.17	22.80	22.34	22.44	5,467,125
27 Apr 21	22.80000 +1.49	23.00	21.14	21.15	12,146,037
26 Apr 21	21.31000 -0.12	21.96	21.16	21.48	8,782,761
23 Apr 21	21.43000 +0.06	21.67	21.09	21.21	7,506,882
22 Apr 21	21.37000 +0.83	21.43	20.48	20.60	9,271,748
21 Apr 21	20.54000 +1.29	21.18	19.16	19.16	14,040,539
20 Apr 21	19.25000 -0.05	19.65	19.21	19.26	3,006,986
19 Apr 21	19.30000 -0.17	19.61	19.24	19.53	3,438,135
16 Apr 21	19.47000 +0.67	19.59	18.69	18.80	5,599,317
15 Apr 21	18.80000 +0.00	19.18	18.75	18.80	5,331,505
14 Apr 21	18.80000 +0.02	18.91	18.50	18.83	4,900,488
13 Apr 21	18.78000 -0.41	19.35	18.68	19.14	6,360,023
12 Apr 21	19.19000 -0.23	19.73	19.09	19.71	5,016,260
09 Apr 21	19.42000 -0.31	20.52	19.35	19.90	9,338,633
08 Apr 21	19.73000 -0.22	20.03	19.65	19.93	5,165,866
07 Apr 21	19.95000 -0.74	20.63	19.89	20.33	8,218,486
06 Apr 21	20.69000 +0.40	20.72	20.10	20.29	7,437,702
02 Apr 21	20.29000 -0.16	20.60	19.99	20.49	6,819,577
01 Apr 21	20.45000 -0.84	21.45	20.27	21.26	11,405,045
31 Mar 21	21.29000 -0.43	21.63	21.05	21.45	6,892,914
30 Mar 21	21.72000 +0.00	21.99	21.36	21.80	6,755,114
29 Mar 21	21.72000 -0.03	21.97	21.27	21.73	8,832,991
26 Mar 21	21.75000 +0.00	22.09	21.59	21.62	8,256,795
25 Mar 21	21.75000 +0.38	21.97	20.48	21.25	14,194,039
24 Mar 21	21.37000 +1.27	21.62	20.09	20.18	12,828,652
23 Mar 21	20.10000 +0.00	20.35	19.88	20.00	5,153,882
22 Mar 21	20.10000 -0.01	20.60	19.83	20.35	6,669,796
19 Mar 21	20.11000 -0.30	20.49	19.91	20.15	5,893,231
18 Mar 21	20.41000 +0.61	20.64	19.62	19.79	10,288,798
17 Mar 21	19.80000 +0.13	20.35	19.45	19.63	7,732,997
16 Mar 21	19.67000 +1.55	19.93	17.92	18.01	11,180,876
15 Mar 21	18.12000 -0.05	18.30	17.82	18.15	3,616,800
12 Mar 21	18.17000 -0.07	18.27	17.85	18.24	3,635,200
11 Mar 21	18.24000 +0.20	18.29	18.01	18.03	3,561,912
10 Mar 21	18.04000 -0.25	18.33	17.79	18.26	4,055,185
09 Mar 21	18.29000 +0.31	18.62	17.50	18.06	7,485,251
08 Mar 21	17.98000 +0.35	18.19	17.69	17.71	5,764,755
05 Mar 21	17.63000 +0.12	17.73	17.41	17.42	2,653,902
04 Mar 21	17.51000 -0.22	17.66	17.43	17.66	2,443,064
03 Mar 21	17.73000 +0.29	17.73	17.43	17.48	3,367,887
02 Mar 21	17.44000 -0.11	17.53	17.36	17.50	2,568,964
01 Mar 21	17.55000 +0.08	17.55	17.43	17.45	3,025,297
26 Feb 21	17.47000 -0.01	17.63	17.29	17.35	4,441,929
25 Feb 21	17.48000 +0.03	17.58	17.38	17.48	3,899,610
24 Feb 21	17.45000 -0.49	17.93	17.39	17.79	5,851,300
23 Feb 21	17.94000 -0.10	18.38	17.78	18.03	5,129,510
22 Feb 21	18.04000 +0.19	18.21	17.65	17.83	7,998,236
19 Feb 21	17.85000 +0.11	18.09	17.52	17.70	5,872,735
18 Feb 21	17.74000 +0.27	17.86	17.41	17.41	8,651,437
10 Feb 21	17.47000 +0.22	18.16	17.25	17.28	9,320,227
09 Feb 21	17.25000 +0.15	17.33	17.01	17.08	4,619,844
08 Feb 21	17.10000 +0.05	17.23	17.05	17.05	3,615,293
05 Feb 21	17.05000 -0.11	17.20	17.00	17.16	4,673,191
04 Feb 21	17.16000 -0.23	17.31	17.15	17.30	3,857,297
03 Feb 21	17.39000 +0.08	17.54	17.13	17.29	5,347,661
02 Feb 21	17.31000 +0.13	17.39	17.13	17.21	2,888,586
01 Feb 21	17.18000 +0.00	17.38	17.12	17.13	2,847,567
29 Jan 21	17.18000 -0.03	17.39	17.14	17.22	3,045,148
28 Jan 21	17.21000 +0.09	17.41	17.07	17.15	3,704,957
27 Jan 21	17.12000 -0.21	17.40	17.12	17.30	2,685,914
26 Jan 21	17.33000 +0.15	17.46	17.05	17.19	4,703,831
25 Jan 21	17.18000 -0.32	17.51	17.08	17.49	5,370,948
22 Jan 21	17.50000 +0.01	17.69	17.42	17.50	3,449,855
21 Jan 21	17.49000 +0.00	17.65	17.45	17.49	3,144,274
20 Jan 21	17.49000 -0.04	17.61	17.45	17.59	3,154,327
19 Jan 21	17.53000 -0.10	17.75	17.46	17.59	2,780,149
18 Jan 21	17.63000 +0.08	17.75	17.45	17.55	3,514,336
15 Jan 21	17.55000 +0.05	17.74	17.44	17.51	3,239,031
14 Jan 21	17.50000 -0.66	18.16	17.49	18.16	5,104,916
13 Jan 21	18.16000 +0.35	18.49	17.36	17.68	6,798,433
12 Jan 21	17.81000 +0.21	17.91	17.50	17.60	3,002,422
11 Jan 21	17.60000 -0.30	18.00	17.43	17.90	4,159,715
08 Jan 21	17.90000 -0.60	18.87	17.76	18.32	6,476,007
07 Jan 21	18.50000 +0.00	18.56	18.15	18.41	4,936,850
06 Jan 21	18.50000 +0.05	18.62	18.22	18.39	6,908,568
05 Jan 21	18.45000 +1.02	18.47	17.35	17.42	9,044,335
04 Jan 21	17.43000 -0.09	17.75	17.33	17.52	5,491,163
31 Dec 20	17.52000 -0.09	17.75	17.45	17.62	3,208,613
30 Dec 20	17.61000 +0.01	17.90	17.52	17.52	3,114,785
29 Dec 20	17.60000 -0.32	17.92	17.45	17.84	4,080,098
28 Dec 20	17.92000 -0.33	18.26	17.66	18.25	4,592,494
25 Dec 20	18.25000 +0.21	18.44	17.92	17.98	3,612,325
24 Dec 20	18.04000 -0.23	18.26	17.70	18.26	4,550,725
23 Dec 20	18.27000 -0.01	18.42	17.85	18.18	4,560,981
22 Dec 20	18.28000 -0.17	18.74	18.10	18.30	6,184,584
21 Dec 20	18.45000 -0.24	19.03	17.85	18.68	11,794,471
18 Dec 20	18.69000 +0.03	19.02	18.27	18.67	6,930,148
17 Dec 20	18.66000 +0.54	18.74	18.03	18.11	7,317,939
16 Dec 20	18.12000 +0.01	18.36	18.01	18.20	4,224,329
15 Dec 20	18.11000 +0.01	18.28	17.85	17.95	5,431,801
14 Dec 20	18.10000 +0.61	18.38	17.40	17.50	10,337,717
11 Dec 20	17.49000 +0.80	17.68	16.58	16.69	8,514,759
10 Dec 20	16.69000 +0.08	16.74	16.42	16.57	2,176,466
09 Dec 20	16.61000 -0.10	16.84	16.55	16.69	2,211,273
08 Dec 20	16.71000 -0.23	17.09	16.67	16.93	2,165,365
07 Dec 20	16.94000 +0.06	17.01	16.68	16.88	3,421,917
04 Dec 20	16.88000 +0.02	16.94	16.63	16.73	3,006,845
03 Dec 20	16.86000 +0.74	16.87	16.06	16.15	6,350,486
02 Dec 20	16.12000 -0.02	16.28	16.02	16.20	2,047,261
01 Dec 20	16.14000 +0.19	16.20	15.86	15.86	2,155,091
30 Nov 20	15.95000 -0.05	16.20	15.82	15.98	1,951,635
27 Nov 20	16.00000 +0.01	16.08	15.85	15.99	1,325,884
26 Nov 20	15.99000 +0.05	16.05	15.91	15.96	1,371,919
25 Nov 20	15.94000 -0.24	16.20	15.90	16.18	2,313,827
24 Nov 20	16.18000 -0.10	16.26	16.08	16.16	1,839,364
23 Nov 20	16.28000 -0.12	16.41	16.09	16.38	2,863,183
20 Nov 20	16.40000 +0.05	16.41	16.30	16.30	1,546,766
19 Nov 20	16.35000 -0.03	16.50	16.28	16.29	1,589,396
18 Nov 20	16.38000 +0.03	16.50	16.24	16.30	2,073,008
17 Nov 20	16.35000 +0.14	16.46	16.13	16.22	2,274,863
16 Nov 20	16.21000 +0.10	16.30	16.05	16.15	1,885,208
13 Nov 20	16.11000 -0.10	16.26	16.00	16.22	1,618,059
12 Nov 20	16.21000 +0.06	16.42	16.15	16.19	1,927,035
11 Nov 20	16.15000 -0.13	16.30	16.06	16.22	1,603,924
10 Nov 20	16.28000 -0.25	16.73	16.13	16.55	2,274,385
09 Nov 20	16.53000 +0.37	16.89	16.24	16.29	3,707,332
06 Nov 20	16.16000 -0.15	16.35	16.05	16.31	1,809,400
05 Nov 20	16.31000 +0.11	16.38	16.20	16.38	2,028,691
04 Nov 20	16.20000 -0.01	16.30	15.90	16.20	1,782,951
03 Nov 20	16.21000 +0.40	16.30	15.83	15.94	1,716,290
02 Nov 20	15.81000 -0.19	16.19	15.80	16.19	2,728,505
30 Oct 20	16.00000 -0.36	16.43	15.98	16.30	2,602,162
29 Oct 20	16.36000 +0.16	16.45	16.01	16.07	2,308,861
28 Oct 20	16.20000 -0.05	16.40	16.00	16.25	2,196,483
27 Oct 20	16.25000 +0.05	16.36	16.06	16.18	1,532,481
26 Oct 20	16.20000 -0.15	16.41	16.02	16.28	1,468,113
23 Oct 20	16.35000 -0.14	16.75	16.33	16.49	1,772,510
22 Oct 20	16.49000 -0.16	16.64	16.40	16.58	1,515,023
21 Oct 20	16.65000 -0.13	16.92	16.58	16.80	1,997,522
20 Oct 20	16.78000 -0.01	16.85	16.55	16.70	1,545,398
19 Oct 20	16.79000 -0.21	17.18	16.70	16.95	2,604,511
16 Oct 20	17.00000 -0.05	17.20	16.78	16.94	2,655,462
15 Oct 20	17.05000 -0.24	17.29	16.88	17.26	2,665,420
14 Oct 20	17.29000 +0.47	17.55	16.68	16.82	5,635,216
13 Oct 20	16.82000 -0.07	17.06	16.79	16.96	3,005,256
12 Oct 20	16.89000 +0.13	17.06	16.78	16.78	3,236,612
09 Oct 20	16.76000 +0.46	16.94	16.45	16.53	2,962,687
30 Sep 20	16.30000 -0.37	16.85	16.00	16.66	2,997,612
29 Sep 20	16.67000 +0.49	16.76	16.24	16.38	4,040,845
28 Sep 20	16.18000 -0.04	16.43	16.06	16.23	1,959,459
25 Sep 20	16.22000 +0.09	16.45	16.06	16.10	1,800,072
24 Sep 20	16.13000 -0.23	16.56	15.83	16.56	2,957,796
23 Sep 20	16.36000 +0.09	16.71	16.21	16.35	2,558,781
22 Sep 20	16.27000 -0.11	16.52	16.20	16.25	1,865,336
21 Sep 20	16.38000 -0.17	16.62	16.30	16.56	2,137,984
18 Sep 20	16.55000 +0.29	16.61	16.20	16.29	2,721,007
17 Sep 20	16.26000 +0.10	16.37	16.08	16.20	2,317,278
16 Sep 20	16.16000 -0.17	16.48	15.99	16.34	2,386,971
15 Sep 20	16.33000 +0.00	16.47	16.19	16.30	2,718,626
14 Sep 20	16.33000 -0.32	16.97	16.22	16.70	3,937,367
11 Sep 20	16.65000 -0.08	16.78	16.43	16.45	3,040,950
10 Sep 20	16.73000 +0.21	16.85	16.30	16.65	3,756,147
09 Sep 20	16.52000 -0.67	17.18	16.40	16.95	4,560,887
08 Sep 20	17.19000 -0.26	17.57	16.91	17.30	4,785,000
07 Sep 20	17.45000 -0.60	18.23	17.37	18.16	5,052,438
04 Sep 20	18.05000 -0.67	18.40	17.82	18.40	4,987,396
03 Sep 20	18.72000 +0.03	19.25	18.58	18.71	7,912,455
02 Sep 20	18.69000 +0.47	18.96	18.10	18.22	6,774,194
01 Sep 20	18.22000 +0.11	18.45	18.11	18.17	3,916,987
31 Aug 20	18.11000 +0.33	18.58	17.69	17.69	6,008,515
28 Aug 20	17.78000 +0.41	17.88	17.20	17.30	4,027,536
27 Aug 20	17.37000 +0.08	17.45	17.08	17.29	2,778,184
26 Aug 20	17.29000 -0.32	17.88	17.25	17.59	4,382,860
25 Aug 20	17.61000 -0.14	17.91	17.55	17.80	2,842,928
24 Aug 20	17.75000 +0.11	17.87	17.56	17.79	2,747,350
21 Aug 20	17.64000 +0.00	17.83	17.58	17.76	2,183,724
20 Aug 20	17.64000 -0.32	17.88	17.61	17.81	3,204,959
19 Aug 20	17.96000 -0.25	18.30	17.90	18.23	3,390,057
18 Aug 20	18.21000 +0.30	18.37	17.85	17.96	4,737,880
17 Aug 20	17.91000 +0.37	18.18	17.58	17.69	6,059,043
14 Aug 20	17.54000 -0.01	17.69	17.18	17.52	4,889,834
13 Aug 20	17.55000 -0.26	17.98	17.46	17.86	4,861,773
12 Aug 20	17.81000 -0.26	18.07	17.45	17.95	6,046,518
11 Aug 20	18.07000 -0.32	18.79	18.00	18.40	5,074,773
10 Aug 20	18.39000 -0.22	18.71	18.12	18.43	6,323,412
07 Aug 20	18.61000 -0.65	19.40	18.16	19.25	6,772,667
06 Aug 20	19.26000 -0.26	19.89	19.00	19.56	6,041,535
05 Aug 20	19.52000 +0.28	19.80	19.05	19.20	5,425,458
04 Aug 20	19.24000 -0.37	19.89	19.18	19.70	6,972,838
03 Aug 20	19.61000 +0.51	19.73	19.06	19.30	7,420,463
31 Jul 20	19.10000 +0.33	19.18	18.52	18.78	7,077,523
30 Jul 20	18.77000 +0.19	19.20	18.53	18.59	8,546,835
29 Jul 20	18.58000 +0.79	18.59	17.74	17.74	6,749,885
28 Jul 20	17.79000 +0.03	18.06	17.58	17.84	4,359,640
27 Jul 20	17.76000 +0.20	18.13	17.51	17.51	4,981,505
24 Jul 20	17.56000 -1.14	18.77	17.56	18.69	7,662,209
23 Jul 20	18.70000 +0.18	18.87	18.00	18.40	7,073,641
22 Jul 20	18.52000 +0.01	18.85	18.40	18.54	6,024,893
21 Jul 20	18.51000 +0.53	18.94	17.89	18.20	7,021,033
20 Jul 20	17.98000 +0.25	18.08	17.41	17.91	6,819,029
17 Jul 20	17.73000 -0.17	18.30	17.45	17.60	7,366,346
16 Jul 20	17.90000 -1.65	19.54	17.70	19.38	12,984,160
15 Jul 20	19.55000 +0.15	19.95	19.09	19.40	9,587,804
14 Jul 20	19.40000 -0.82	20.55	19.10	20.00	13,851,672
13 Jul 20	20.22000 +1.20	20.30	19.11	19.11	11,035,380
10 Jul 20	19.02000 +0.12	19.31	18.69	18.70	8,370,064
09 Jul 20	18.90000 +0.57	19.25	18.00	18.26	11,353,286
08 Jul 20	18.33000 +0.35	18.37	17.76	17.83	9,399,853
07 Jul 20	17.98000 +0.21	18.41	17.55	17.71	12,211,158
06 Jul 20	17.77000 +0.21	17.89	17.42	17.60	12,947,080
03 Jul 20	17.56000 -0.11	17.66	17.22	17.50	7,930,823
02 Jul 20	17.67000 -0.15	18.00	17.51	17.74	8,947,164
01 Jul 20	17.82000 +0.50	18.18	17.20	17.40	10,375,146
30 Jun 20	17.32000 +0.10	17.65	17.08	17.22	8,131,897
29 Jun 20	17.22000 +0.19	17.30	16.82	16.90	6,040,955
24 Jun 20	17.03000 -0.65	17.59	16.93	17.59	7,750,230
23 Jun 20	17.68000 +0.14	17.89	17.35	17.54	8,352,184
22 Jun 20	17.54000 -0.10	17.99	17.33	17.82	9,962,064
19 Jun 20	17.64000 -0.42	18.05	17.48	18.05	12,029,372
18 Jun 20	18.06000 -1.19	19.17	17.97	19.17	22,758,652
17 Jun 20	19.25000 +1.75	19.25	17.36	17.40	25,552,644
16 Jun 20	17.50000 +0.20	18.64	16.99	18.64	23,810,164
15 Jun 20	17.30000 +0.76	17.48	16.51	16.70	15,100,047
12 Jun 20	16.54000 +0.23	16.69	16.01	16.10	7,759,394
11 Jun 20	16.31000 -0.33	17.15	16.28	16.64	10,887,929
10 Jun 20	16.64000 +0.03	16.84	16.33	16.53	7,584,237
09 Jun 20	16.61000 -0.09	16.87	16.25	16.79	9,415,814
08 Jun 20	16.70000 +0.71	16.75	15.91	16.16	12,037,998
05 Jun 20	15.99000 -0.07	16.17	15.83	15.90	4,912,805
04 Jun 20	16.06000 -0.23	16.52	15.98	16.24	8,113,460
03 Jun 20	16.29000 +0.29	16.87	16.10	16.10	14,942,121
02 Jun 20	16.00000 +0.23	16.26	15.61	15.78	9,484,803
01 Jun 20	15.77000 +0.11	15.95	15.58	15.70	7,820,617
29 May 20	15.66000 -0.11	15.87	15.48	15.66	8,777,138
28 May 20	15.77000 -0.48	16.24	15.64	16.24	8,983,302
27 May 20	16.25000 +0.15	16.52	15.92	16.20	10,843,111
26 May 20	16.10000 +0.02	16.37	15.98	16.25	10,435,208
25 May 20	16.08000 +0.12	16.60	15.81	16.04	17,209,802
22 May 20	15.96000 -0.12	16.33	15.82	16.21	11,547,361
21 May 20	16.08000 +0.08	16.38	15.80	15.98	18,871,092
20 May 20	16.00000 +0.90	16.27	15.15	15.60	31,365,376
19 May 20	15.10000 +1.37	15.10	13.96	13.97	23,281,736
18 May 20	13.73000 +0.03	13.86	13.45	13.73	5,354,327
15 May 20	13.70000 -0.14	13.92	13.68	13.80	3,974,115
14 May 20	13.84000 -0.31	14.13	13.83	14.11	4,419,283
13 May 20	14.15000 +0.28	14.20	13.70	13.87	5,829,131
12 May 20	13.87000 -0.14	14.13	13.77	13.94	4,247,863
11 May 20	14.01000 +0.07	14.05	13.85	13.93	3,307,111
08 May 20	13.94000 +0.04	14.10	13.85	13.98	5,017,890
07 May 20	13.90000 -0.07	14.12	13.85	13.91	4,210,105
06 May 20	13.97000 +0.09	13.99	13.61	13.73	6,471,174
30 Apr 20	13.88000 -0.08	14.05	13.65	13.89	6,592,513
29 Apr 20	13.96000 +0.01	14.35	13.81	13.85	5,258,141
28 Apr 20	13.95000 -0.30	14.29	13.82	14.16	6,081,782
27 Apr 20	14.25000 +0.33	14.46	13.72	13.91	8,612,173
24 Apr 20	13.92000 -0.20	14.28	13.87	14.19	9,407,620
23 Apr 20	14.12000 +0.21	14.37	13.85	13.91	9,977,435
22 Apr 20	13.91000 +0.21	13.93	13.42	13.58	8,274,048
21 Apr 20	13.70000 +0.07	13.76	13.40	13.56	6,256,024
20 Apr 20	13.63000 -0.01	13.88	13.46	13.88	8,028,364
17 Apr 20	13.64000 +0.16	13.72	13.21	13.48	8,751,618
16 Apr 20	13.48000 +0.16	13.75	13.36	13.37	8,093,040
15 Apr 20	13.32000 +0.22	13.57	13.08	13.17	6,474,020
14 Apr 20	13.10000 +0.15	13.17	12.81	13.05	4,490,054
13 Apr 20	12.95000 +0.14	13.10	12.77	12.77	2,562,469
10 Apr 20	12.81000 -0.20	13.13	12.79	13.03	3,403,401
09 Apr 20	13.01000 +0.01	13.14	12.95	13.02	3,292,305
08 Apr 20	13.00000 +0.08	13.10	12.76	12.90	3,517,012
07 Apr 20	12.92000 +0.35	13.01	12.66	12.66	4,419,505
03 Apr 20	12.57000 -0.01	12.75	12.54	12.61	2,427,251
02 Apr 20	12.58000 -0.03	12.62	12.42	12.55	2,771,285
01 Apr 20	12.61000 -0.19	12.77	12.57	12.75	2,276,399
31 Mar 20	12.80000 -0.11	12.97	12.70	12.95	3,030,728
30 Mar 20	12.91000 +0.02	13.14	12.83	12.89	3,938,184
27 Mar 20	12.89000 -0.23	13.25	12.89	13.05	4,975,308
26 Mar 20	13.12000 +0.38	13.36	12.78	12.80	7,826,175
25 Mar 20	12.74000 +0.21	12.83	12.56	12.71	3,873,401
24 Mar 20	12.53000 +0.28	12.58	12.32	12.40	3,597,403
23 Mar 20	12.25000 -0.22	12.48	12.22	12.32	2,869,678
20 Mar 20	12.47000 +0.27	12.47	12.22	12.31	3,186,032
19 Mar 20	12.20000 -0.17	12.43	12.05	12.30	4,025,284
18 Mar 20	12.37000 -0.11	12.65	12.37	12.55	3,565,480
17 Mar 20	12.48000 -0.35	12.95	12.21	12.78	5,577,385
16 Mar 20	12.83000 -0.05	13.28	12.75	12.94	5,016,967
13 Mar 20	12.88000 -0.30	13.04	12.50	12.69	5,570,221
12 Mar 20	13.18000 -0.23	13.43	13.15	13.43	3,448,334
11 Mar 20	13.41000 +0.02	13.65	13.32	13.43	4,032,625
10 Mar 20	13.39000 +0.03	13.40	13.11	13.21	4,382,148
09 Mar 20	13.36000 -0.17	13.50	13.30	13.43	5,232,831
06 Mar 20	13.53000 +0.02	13.65	13.41	13.44	5,320,788
05 Mar 20	13.51000 +0.20	13.56	13.30	13.38	5,812,699
04 Mar 20	13.31000 -0.14	13.43	13.20	13.38	5,383,091
03 Mar 20	13.45000 +0.04	13.58	13.38	13.50	4,213,737
02 Mar 20	13.41000 +0.22	13.46	13.23	13.24	3,669,466
28 Feb 20	13.19000 -0.48	13.70	13.16	13.46	6,531,214
27 Feb 20	13.67000 +0.09	13.88	13.58	13.60	4,316,582
26 Feb 20	13.58000 -0.36	13.81	13.57	13.80	6,539,144
25 Feb 20	13.94000 +0.25	13.95	13.43	13.55	9,251,557
24 Feb 20	13.69000 +0.11	13.75	13.50	13.58	5,735,079
21 Feb 20	13.58000 +0.02	13.61	13.41	13.56	5,123,086
20 Feb 20	13.56000 +0.10	13.56	13.30	13.47	5,822,757
19 Feb 20	13.46000 -0.31	13.78	13.43	13.77	6,514,101
18 Feb 20	13.77000 +0.07	14.03	13.70	13.83	6,247,938
17 Feb 20	13.70000 +0.30	13.72	13.39	13.40	5,969,875
14 Feb 20	13.40000 -0.18	13.74	13.28	13.71	6,530,354
13 Feb 20	13.58000 -0.25	13.90	13.50	13.85	4,168,546
12 Feb 20	13.83000 -0.12	14.07	13.74	13.93	4,363,461
11 Feb 20	13.95000 +0.12	13.95	13.65	13.83	5,169,030
10 Feb 20	13.83000 -0.33	14.13	13.71	14.04	7,330,340
07 Feb 20	14.16000 -0.36	14.75	14.02	14.66	10,533,271
06 Feb 20	14.52000 +0.37	14.71	14.04	14.04	14,376,483
05 Feb 20	14.15000 +0.67	14.30	13.25	13.44	11,197,725
04 Feb 20	13.48000 +0.55	13.50	12.98	12.98	8,149,194
03 Feb 20	12.93000 -1.20	13.66	12.72	13.65	10,999,356
23 Jan 20	14.13000 -0.38	14.90	14.05	14.90	8,741,636
22 Jan 20	14.51000 -0.39	15.15	14.34	15.05	9,409,667
21 Jan 20	14.90000 +0.60	15.09	14.42	14.42	15,854,137
20 Jan 20	14.30000 +0.28	14.50	14.02	14.18	5,666,714
17 Jan 20	14.02000 +0.07	14.23	13.89	13.96	3,606,102
16 Jan 20	13.95000 -0.17	14.17	13.84	14.15	4,007,299
15 Jan 20	14.12000 -0.14	14.32	14.07	14.25	2,932,865
14 Jan 20	14.26000 +0.09	14.49	14.11	14.17	4,627,921
13 Jan 20	14.17000 +0.01	14.22	14.00	14.17	3,777,799
10 Jan 20	14.16000 +0.02	14.18	14.03	14.16	2,637,735
09 Jan 20	14.14000 +0.34	14.19	13.88	13.88	5,540,988
08 Jan 20	13.80000 -0.26	14.03	13.77	14.00	3,741,031
07 Jan 20	14.06000 +0.17	14.08	13.88	13.92	3,610,715
06 Jan 20	13.89000 -0.01	13.99	13.72	13.85	4,157,455
03 Jan 20	13.90000 +0.01	14.11	13.81	13.89	4,359,750
02 Jan 20	13.89000 +0.03	13.94	13.74	13.87	6,057,264
31 Dec 19	13.86000 +0.29	14.05	13.54	13.59	7,790,166
30 Dec 19	13.57000 +0.08	13.58	13.35	13.46	3,368,832
27 Dec 19	13.49000 -0.09	13.65	13.47	13.53	2,986,708
26 Dec 19	13.58000 +0.16	13.61	13.40	13.40	2,878,574
25 Dec 19	13.42000 +0.05	13.55	13.38	13.39	2,157,100
24 Dec 19	13.37000 +0.12	13.38	13.24	13.24	1,239,600
23 Dec 19	13.25000 -0.19	13.48	13.24	13.39	2,649,996
20 Dec 19	13.44000 -0.16	13.65	13.43	13.59	3,205,950
19 Dec 19	13.60000 +0.05	13.63	13.51	13.58	3,570,458
18 Dec 19	13.55000 -0.06	13.63	13.51	13.59	2,997,790
17 Dec 19	13.61000 +0.16	13.63	13.41	13.46	3,685,647
16 Dec 19	13.45000 +0.12	13.47	13.22	13.36	4,076,334
13 Dec 19	13.33000 +0.14	13.35	13.20	13.25	3,231,757
12 Dec 19	13.19000 +0.00	13.22	13.11	13.18	1,716,772
11 Dec 19	13.19000 -0.04	13.28	13.13	13.28	2,020,591
10 Dec 19	13.23000 -0.01	13.28	13.15	13.22	1,752,748
09 Dec 19	13.24000 -0.09	13.33	13.18	13.30	2,689,761
06 Dec 19	13.33000 -0.07	13.45	13.22	13.40	2,142,551
05 Dec 19	13.40000 +0.06	13.42	13.30	13.35	2,000,647
04 Dec 19	13.34000 +0.08	13.41	13.20	13.21	1,445,727
03 Dec 19	13.26000 -0.02	13.30	13.11	13.28	1,676,000
02 Dec 19	13.28000 -0.10	13.48	13.16	13.43	3,016,566
29 Nov 19	13.38000 +0.04	13.40	13.17	13.34	1,672,967
28 Nov 19	13.34000 -0.03	13.50	13.21	13.37	1,783,602
27 Nov 19	13.37000 +0.09	13.50	13.23	13.29	1,870,337
26 Nov 19	13.28000 +0.12	13.37	13.20	13.20	1,923,040
25 Nov 19	13.16000 +0.00	13.25	13.00	13.16	2,334,788
22 Nov 19	13.16000 -0.41	13.63	13.12	13.63	3,638,433
21 Nov 19	13.57000 -0.01	13.61	13.39	13.56	1,816,302
20 Nov 19	13.58000 +0.01	13.69	13.45	13.58	1,772,085
19 Nov 19	13.57000 +0.13	13.65	13.35	13.44	2,496,232
18 Nov 19	13.44000 +0.18	13.47	13.26	13.30	1,863,522
15 Nov 19	13.26000 -0.44	13.81	13.26	13.70	5,022,536
14 Nov 19	13.70000 +0.07	13.81	13.61	13.65	1,908,094
13 Nov 19	13.63000 -0.27	13.93	13.59	13.90	3,543,243
12 Nov 19	13.90000 -0.14	14.10	13.83	14.01	3,801,351
11 Nov 19	14.04000 -0.64	14.64	14.03	14.63	5,253,743
08 Nov 19	14.68000 -0.22	15.05	14.68	14.88	6,081,229
07 Nov 19	14.90000 +0.43	14.92	14.41	14.47	4,670,728
06 Nov 19	14.47000 -0.16	14.71	14.39	14.70	3,482,856
05 Nov 19	14.63000 +0.00	14.78	14.51	14.64	4,233,690
04 Nov 19	14.63000 +0.06	14.92	14.50	14.57	4,342,926
01 Nov 19	14.57000 +0.48	14.64	14.04	14.07	4,431,975
31 Oct 19	14.09000 -0.02	14.23	14.00	14.00	2,117,624
30 Oct 19	14.11000 -0.37	14.48	14.06	14.44	2,422,441
29 Oct 19	14.48000 +0.05	14.73	14.32	14.48	3,080,604
28 Oct 19	14.43000 +0.22	14.47	14.22	14.38	3,139,734
25 Oct 19	14.21000 +0.06	14.34	13.96	14.17	2,023,660
24 Oct 19	14.15000 -0.01	14.24	14.03	14.15	1,463,126
23 Oct 19	14.16000 -0.14	14.34	14.14	14.23	1,467,000
22 Oct 19	14.30000 -0.12	14.52	14.15	14.42	1,910,800
21 Oct 19	14.42000 +0.15	14.55	14.00	14.21	2,530,475
18 Oct 19	14.27000 -0.14	14.60	14.21	14.42	2,508,812
17 Oct 19	14.41000 +0.08	14.75	14.36	14.36	3,254,854
16 Oct 19	14.33000 +0.03	14.53	14.25	14.35	2,005,312
15 Oct 19	14.30000 +0.00	14.44	14.20	14.25	1,789,465
14 Oct 19	14.30000 +0.20	14.30	14.10	14.16	2,430,454
11 Oct 19	14.10000 +0.06	14.20	13.97	14.09	2,012,090
10 Oct 19	14.04000 +0.16	14.12	13.85	13.89	1,568,128
09 Oct 19	13.88000 -0.05	13.96	13.65	13.90	1,932,118
08 Oct 19	13.93000 +0.20	13.96	13.61	13.87	2,541,241
30 Sep 19	13.73000 +0.12	13.95	13.52	13.61	2,525,870
27 Sep 19	13.61000 +0.04	13.71	13.40	13.57	2,379,829
26 Sep 19	13.57000 -0.12	13.80	13.52	13.66	2,872,532
25 Sep 19	13.69000 -0.51	14.10	13.60	14.02	4,212,079
24 Sep 19	14.20000 +0.06	14.44	14.05	14.05	3,199,698
23 Sep 19	14.14000 -0.24	14.35	14.03	14.35	2,464,069
20 Sep 19	14.38000 -0.02	14.44	14.26	14.40	2,558,395
19 Sep 19	14.40000 -0.02	14.42	14.28	14.42	1,994,406
18 Sep 19	14.42000 +0.05	14.47	14.30	14.39	2,035,976
17 Sep 19	14.37000 -0.27	14.68	14.34	14.60	3,302,449
16 Sep 19	14.64000 -0.04	14.75	14.60	14.69	2,690,259
12 Sep 19	14.68000 -0.06	14.80	14.57	14.76	3,094,325
11 Sep 19	14.74000 -0.27	15.04	14.64	15.02	5,208,075
10 Sep 19	15.01000 +0.28	15.21	14.60	14.73	7,536,511
09 Sep 19	14.73000 -0.07	14.92	14.60	14.89	6,175,244
06 Sep 19	14.80000 +0.33	14.80	14.40	14.48	5,879,010
05 Sep 19	14.47000 +0.06	14.68	14.41	14.42	4,928,286
04 Sep 19	14.41000 +0.03	14.49	14.00	14.46	5,000,885
03 Sep 19	14.38000 -0.29	14.74	14.24	14.64	4,540,719
02 Sep 19	14.67000 +0.40	14.74	14.22	14.27	3,788,000
30 Aug 19	14.27000 -0.27	14.71	14.10	14.70	4,147,551
29 Aug 19	14.54000 -0.13	14.75	14.39	14.56	3,945,937
28 Aug 19	14.67000 -0.07	14.85	14.49	14.64	3,261,450
27 Aug 19	14.74000 +0.01	14.99	14.62	14.79	5,514,161
26 Aug 19	14.73000 +0.21	14.97	14.22	14.30	6,138,477
23 Aug 19	14.52000 +0.04	14.87	14.33	14.56	4,822,601
22 Aug 19	14.48000 +0.03	14.63	14.39	14.54	3,185,273
21 Aug 19	14.45000 +0.04	14.75	14.36	14.38	4,431,800
20 Aug 19	14.41000 +0.01	14.69	14.28	14.60	4,651,589
19 Aug 19	14.40000 +0.15	14.60	14.17	14.25	7,637,266
16 Aug 19	14.25000 +0.32	14.45	13.88	14.02	9,558,650
15 Aug 19	13.93000 +0.73	14.13	13.01	13.02	12,166,444
14 Aug 19	13.20000 -0.02	13.36	13.10	13.36	2,755,005
13 Aug 19	13.22000 +0.10	13.23	12.95	13.00	1,840,974
12 Aug 19	13.12000 +0.26	13.15	12.80	12.98	2,214,426
09 Aug 19	12.86000 +0.06	13.15	12.81	12.86	3,143,469
08 Aug 19	12.80000 +0.18	12.97	12.64	12.64	1,984,725
07 Aug 19	12.62000 -0.01	12.74	12.55	12.72	2,367,105
06 Aug 19	12.63000 -0.29	12.85	12.51	12.74	3,269,001
05 Aug 19	12.92000 -0.21	13.17	12.77	13.01	3,333,380
02 Aug 19	13.13000 -0.29	13.35	12.95	13.22	3,730,143
01 Aug 19	13.42000 +0.12	13.45	13.20	13.20	2,495,599
31 Jul 19	13.30000 -0.09	13.38	13.26	13.38	1,806,253
30 Jul 19	13.39000 +0.10	13.45	13.28	13.30	2,490,263
29 Jul 19	13.29000 -0.15	13.46	13.24	13.44	3,279,802
26 Jul 19	13.44000 +0.09	13.47	13.29	13.31	2,047,385
25 Jul 19	13.35000 -0.06	13.53	13.30	13.53	2,977,808
24 Jul 19	13.41000 +0.01	13.59	13.32	13.44	2,898,292
23 Jul 19	13.40000 +0.00	13.48	13.30	13.33	1,669,403
22 Jul 19	13.40000 -0.35	13.76	13.27	13.76	4,080,098
19 Jul 19	13.75000 +0.00	13.95	13.72	13.82	2,751,907
18 Jul 19	13.75000 -0.35	14.07	13.72	14.07	3,361,952
17 Jul 19	14.10000 -0.16	14.29	14.03	14.23	2,246,359
16 Jul 19	14.26000 +0.04	14.44	14.22	14.33	1,664,759
15 Jul 19	14.22000 -0.32	14.40	13.94	14.40	3,813,684
12 Jul 19	14.54000 +0.34	14.60	14.03	14.17	3,687,185
11 Jul 19	14.20000 +0.17	14.26	14.00	14.05	2,402,176
10 Jul 19	14.03000 -0.02	14.15	13.96	14.15	2,037,399
09 Jul 19	14.05000 +0.10	14.15	13.93	13.95	1,872,712
08 Jul 19	13.95000 -0.66	14.42	13.90	14.35	5,189,739
05 Jul 19	14.61000 -0.09	14.77	14.47	14.68	3,494,710
04 Jul 19	14.70000 -0.14	14.91	14.62	14.70	2,832,174
03 Jul 19	14.84000 +0.15	14.99	14.62	14.70	4,384,036
02 Jul 19	14.69000 -0.01	14.87	14.56	14.61	3,608,648
01 Jul 19	14.70000 +0.41	14.74	14.27	14.45	6,113,437
28 Jun 19	14.29000 -0.13	14.42	14.20	14.40	1,753,702
27 Jun 19	14.42000 +0.08	14.51	14.35	14.35	2,782,432
26 Jun 19	14.34000 +0.01	14.43	14.27	14.27	2,064,901
25 Jun 19	14.33000 -0.08	14.48	14.15	14.48	2,733,573
24 Jun 19	14.41000 +0.04	14.59	14.25	14.38	3,561,023
21 Jun 19	14.37000 +0.19	14.56	14.18	14.24	5,043,096
20 Jun 19	14.18000 +0.23	14.31	13.83	13.93	5,078,546
19 Jun 19	13.95000 -0.05	14.25	13.92	14.20	5,316,742
18 Jun 19	14.00000 -0.50	14.44	13.85	14.39	7,570,928
17 Jun 19	14.50000 +0.61	15.28	14.39	14.64	11,367,694
14 Jun 19	13.89000 -0.32	14.28	13.80	14.22	2,773,329
13 Jun 19	14.21000 +0.07	14.39	14.03	14.15	2,177,099
12 Jun 19	14.14000 -0.04	14.22	13.99	14.22	2,354,100
11 Jun 19	14.18000 +0.43	14.18	13.69	13.77	2,894,337
10 Jun 19	13.75000 +0.11	13.91	13.61	13.62	3,295,663
06 Jun 19	13.64000 -0.16	13.83	13.59	13.73	2,281,678
05 Jun 19	13.80000 -0.34	14.31	13.79	14.31	3,272,108
04 Jun 19	14.14000 -0.41	14.58	13.95	14.45	3,157,020
03 Jun 19	14.55000 -0.06	14.84	14.45	14.66	2,489,926
31 May 19	14.61000 -0.04	14.76	14.55	14.61	1,528,429
30 May 19	14.65000 -0.07	14.70	14.50	14.70	2,097,958
29 May 19	14.72000 -0.14	14.92	14.68	14.76	2,335,758
28 May 19	14.86000 -0.15	15.08	14.81	14.99	2,387,345
27 May 19	15.01000 +0.31	15.09	14.68	14.70	2,869,416
24 May 19	14.70000 -0.01	14.79	14.61	14.67	1,444,213
23 May 19	14.71000 -0.07	14.90	14.61	14.78	1,745,945
22 May 19	14.78000 -0.14	15.20	14.75	15.19	1,985,200
21 May 19	14.92000 +0.27	15.14	14.66	14.75	3,132,985
20 May 19	14.65000 -0.15	14.89	14.50	14.74	3,032,362
17 May 19	14.80000 -0.37	15.28	14.74	15.20	3,014,507
16 May 19	15.17000 +0.17	15.30	15.04	15.05	3,116,078
15 May 19	15.00000 +0.29	15.16	14.82	14.89	3,377,350
14 May 19	14.71000 -0.11	14.95	14.51	14.53	2,258,076
13 May 19	14.82000 -0.25	15.00	14.74	14.94	2,529,933
10 May 19	15.07000 +0.46	15.10	14.60	14.66	3,919,557
09 May 19	14.61000 -0.29	14.99	14.55	14.89	3,991,804
08 May 19	14.90000 -0.23	15.19	14.78	14.91	4,084,422
07 May 19	15.13000 +0.45	15.14	14.72	14.81	4,976,058
06 May 19	14.68000 -1.19	15.48	14.50	15.12	7,442,502
30 Apr 19	15.87000 -0.56	16.47	15.58	16.00	8,990,568
29 Apr 19	16.43000 +0.18	16.71	16.00	16.00	5,344,855
26 Apr 19	16.25000 +0.10	16.36	16.07	16.20	4,220,225
25 Apr 19	16.15000 -0.48	16.93	16.14	16.55	4,923,191
24 Apr 19	16.63000 +0.14	16.78	16.32	16.50	3,625,476
23 Apr 19	16.49000 -0.23	16.99	16.40	16.80	5,106,302
22 Apr 19	16.72000 -0.43	17.21	16.65	17.15	4,572,313
19 Apr 19	17.15000 -0.04	17.27	16.70	17.07	4,543,981
18 Apr 19	17.19000 -0.09	17.52	17.17	17.52	2,968,064
17 Apr 19	17.28000 +0.13	17.50	17.05	17.26	5,065,854
16 Apr 19	17.15000 +0.33	17.15	16.59	16.71	4,057,353
15 Apr 19	16.82000 -0.22	17.46	16.73	17.18	5,820,976
12 Apr 19	17.04000 -0.11	17.50	16.80	17.27	5,594,890
11 Apr 19	17.15000 -0.35	18.10	17.09	17.51	10,775,378
10 Apr 19	17.50000 +0.09	18.16	17.03	17.25	12,320,137
09 Apr 19	17.41000 +0.84	17.65	16.50	16.63	11,188,254
08 Apr 19	16.57000 -0.19	17.18	16.36	17.01	7,176,515
04 Apr 19	16.76000 +0.20	16.98	16.48	16.62	8,233,933
03 Apr 19	16.56000 -0.04	16.65	16.34	16.55	7,697,238
02 Apr 19	16.60000 +0.22	16.65	16.29	16.45	9,799,676
01 Apr 19	16.38000 +0.40	16.49	16.01	16.01	10,939,792
29 Mar 19	15.98000 +0.52	16.00	15.33	15.46	7,774,710
28 Mar 19	15.46000 -0.33	15.80	15.31	15.80	6,508,921
27 Mar 19	15.79000 +0.70	15.79	15.07	15.22	8,643,066
26 Mar 19	15.09000 -0.54	15.82	15.00	15.75	8,203,296
25 Mar 19	15.63000 -0.47	16.09	15.59	15.67	7,990,810
22 Mar 19	16.10000 -0.45	16.30	15.84	16.30	11,201,674
21 Mar 19	16.55000 +0.73	16.76	15.71	15.98	17,633,116
20 Mar 19	15.82000 +0.47	15.95	15.10	15.40	10,936,263
19 Mar 19	15.35000 -0.18	15.75	15.26	15.47	6,919,374
18 Mar 19	15.53000 +0.72	15.55	14.76	14.81	10,057,327
15 Mar 19	14.81000 +0.40	14.85	14.47	14.47	5,444,196
14 Mar 19	14.41000 -0.44	15.00	14.20	14.80	5,964,910
13 Mar 19	14.85000 -0.33	15.20	14.74	15.15	6,968,106
12 Mar 19	15.18000 +0.19	15.29	14.86	15.07	8,117,974
11 Mar 19	14.99000 +0.39	15.00	14.51	14.51	6,076,291
08 Mar 19	14.60000 -0.69	15.18	14.58	15.06	11,242,630
07 Mar 19	15.29000 +0.22	15.50	15.00	15.03	11,113,582
06 Mar 19	15.07000 +0.20	15.09	14.71	14.85	8,761,079
05 Mar 19	14.87000 +0.03	14.88	14.61	14.74	7,262,182
04 Mar 19	14.84000 +0.06	15.16	14.66	14.81	9,938,314
01 Mar 19	14.78000 -0.03	14.99	14.55	14.95	5,772,543
28 Feb 19	14.81000 +0.40	15.10	14.44	14.44	6,627,621
27 Feb 19	14.41000 -0.24	14.81	14.27	14.59	6,414,542
26 Feb 19	14.65000 +0.16	15.20	14.36	14.49	9,007,256
25 Feb 19	14.49000 +0.54	14.56	13.95	13.99	8,904,571
22 Feb 19	13.95000 +0.17	13.98	13.70	13.77	3,071,168
21 Feb 19	13.78000 -0.13	14.05	13.71	13.84	3,641,343
20 Feb 19	13.91000 -0.14	14.11	13.70	13.98	4,444,856
19 Feb 19	14.05000 -0.17	14.35	13.88	14.22	4,727,864
18 Feb 19	14.22000 +0.28	14.27	14.01	14.01	3,774,732
15 Feb 19	13.94000 -0.13	14.15	13.90	14.04	3,377,260
14 Feb 19	14.07000 +0.20	14.23	13.78	13.90	4,271,717
13 Feb 19	13.87000 +0.03	13.98	13.66	13.80	4,279,997
12 Feb 19	13.84000 +0.25	13.94	13.46	13.50	4,952,060
11 Feb 19	13.59000 +0.18	13.65	13.10	13.41	4,078,868
01 Feb 19	13.41000 +0.57	13.50	12.76	12.85	7,353,080
31 Jan 19	12.84000 +0.48	12.85	12.26	12.39	3,960,768
30 Jan 19	12.36000 +0.00	12.45	12.19	12.31	1,281,702
29 Jan 19	12.36000 -0.07	12.51	12.07	12.45	2,171,981
28 Jan 19	12.43000 -0.19	12.84	12.40	12.79	2,725,354
25 Jan 19	12.62000 +0.06	12.74	12.48	12.50	2,459,792
24 Jan 19	12.56000 +0.01	12.67	12.36	12.54	2,828,165
23 Jan 19	12.55000 -0.18	12.84	12.47	12.75	2,435,649
22 Jan 19	12.73000 -0.13	12.88	12.63	12.87	2,199,902
21 Jan 19	12.86000 +0.15	13.03	12.71	12.71	4,369,373
18 Jan 19	12.71000 +0.29	12.77	12.42	12.46	3,791,825
17 Jan 19	12.42000 -0.14	12.61	12.40	12.56	2,829,387
16 Jan 19	12.56000 -0.34	12.76	12.46	12.72	4,347,598
15 Jan 19	12.90000 +0.51	12.99	12.29	12.39	3,853,945
14 Jan 19	12.39000 -0.21	12.60	12.36	12.60	1,472,676
11 Jan 19	12.60000 +0.05	12.73	12.44	12.53	1,662,513
10 Jan 19	12.55000 +0.01	12.67	12.51	12.62	1,594,400
09 Jan 19	12.54000 -0.09	12.97	12.54	12.66	4,658,259
08 Jan 19	12.63000 +0.01	12.75	12.56	12.68	1,658,069
07 Jan 19	12.62000 +0.22	12.73	12.45	12.48	3,729,817
04 Jan 19	12.40000 +0.51	12.44	11.80	11.81	4,273,107
03 Jan 19	11.89000 +0.01	12.14	11.86	11.95	2,605,812
02 Jan 19	11.88000 -0.56	12.50	11.83	12.40	4,237,442
28 Dec 18	12.44000 -0.35	12.90	12.35	12.85	3,636,385
27 Dec 18	12.79000 -0.20	13.21	12.77	13.17	2,624,505
26 Dec 18	12.99000 -0.15	13.18	12.94	13.12	1,878,147
25 Dec 18	13.14000 -0.04	13.18	12.77	13.03	2,800,805
24 Dec 18	13.18000 +0.12	13.23	12.96	13.00	2,344,677
21 Dec 18	13.06000 +0.01	13.09	12.85	12.94	2,331,919
20 Dec 18	13.05000 -0.05	13.26	12.90	13.14	2,612,425
19 Dec 18	13.10000 -0.13	13.21	13.01	13.19	2,407,413
18 Dec 18	13.23000 +0.13	13.25	12.92	12.98	3,306,592
17 Dec 18	13.10000 +0.04	13.20	12.78	13.00	4,618,820
14 Dec 18	13.06000 -0.46	13.54	13.02	13.37	4,309,299
13 Dec 18	13.52000 +0.09	13.54	13.00	13.38	5,108,959
12 Dec 18	13.43000 +0.07	13.49	13.30	13.44	2,882,740
11 Dec 18	13.36000 -0.42	13.83	13.12	13.77	7,003,100
10 Dec 18	13.78000 -0.17	13.94	13.58	13.71	3,365,519
07 Dec 18	13.95000 -0.24	14.30	13.68	14.23	6,079,831
06 Dec 18	14.19000 -0.48	14.67	14.04	14.60	5,003,919
05 Dec 18	14.67000 +0.22	14.75	14.25	14.27	5,151,057
04 Dec 18	14.45000 +0.21	14.46	14.11	14.17	4,363,428
03 Dec 18	14.24000 +0.53	14.25	13.85	14.08	5,427,752
30 Nov 18	13.71000 +0.18	13.78	13.37	13.49	1,598,055
29 Nov 18	13.53000 -0.20	13.94	13.45	13.82	1,840,851
28 Nov 18	13.73000 +0.21	13.74	13.38	13.58	1,880,654
27 Nov 18	13.52000 +0.06	13.64	13.48	13.52	1,690,800
26 Nov 18	13.46000 -0.18	13.76	13.43	13.60	2,189,060
23 Nov 18	13.64000 -0.62	14.32	13.58	14.27	4,039,107
22 Nov 18	14.26000 +0.08	14.38	14.08	14.17	2,336,551
21 Nov 18	14.18000 +0.12	14.25	13.96	14.04	2,220,162
20 Nov 18	14.06000 -0.45	14.45	14.06	14.43	3,795,269
19 Nov 18	14.51000 -0.15	14.66	14.36	14.66	2,833,113
16 Nov 18	14.66000 +0.10	14.76	14.35	14.56	4,275,681
15 Nov 18	14.56000 +0.07	14.70	14.39	14.39	4,163,588
14 Nov 18	14.49000 +0.13	14.80	14.28	14.36	4,754,476
13 Nov 18	14.36000 +0.08	14.53	14.10	14.13	5,067,944
12 Nov 18	14.28000 +0.33	14.29	13.85	13.85	3,518,425
09 Nov 18	13.95000 +0.02	14.09	13.78	13.88	2,267,260
08 Nov 18	13.93000 -0.30	14.39	13.90	14.32	3,212,380
07 Nov 18	14.23000 +0.00	14.37	13.88	14.15	6,038,087
06 Nov 18	14.23000 +0.49	14.25	13.54	13.75	8,194,001
05 Nov 18	13.74000 -0.22	14.14	13.55	13.86	7,604,653
02 Nov 18	13.96000 +0.46	13.98	13.65	13.65	6,925,991
01 Nov 18	13.50000 +0.07	13.78	13.38	13.56	6,959,268
31 Oct 18	13.43000 -0.07	13.45	12.76	13.31	7,196,460
30 Oct 18	13.50000 +0.38	13.53	13.00	13.15	2,747,486
29 Oct 18	13.12000 -0.24	13.37	13.00	13.36	2,572,653
26 Oct 18	13.36000 -0.27	13.83	13.22	13.65	3,037,683
25 Oct 18	13.63000 -0.14	13.67	13.17	13.30	3,382,713
24 Oct 18	13.77000 -0.19	14.06	13.60	13.95	3,077,099
23 Oct 18	13.96000 -0.49	14.54	13.88	14.45	4,891,549
22 Oct 18	14.45000 +0.63	14.85	14.00	14.23	8,017,997
19 Oct 18	13.82000 +0.24	13.85	13.13	13.46	5,030,415
18 Oct 18	13.58000 -0.01	13.74	13.21	13.47	3,294,276
17 Oct 18	13.59000 +0.17	13.68	13.20	13.60	3,620,480
16 Oct 18	13.42000 -0.37	13.98	13.19	13.86	3,800,120
15 Oct 18	13.79000 -0.31	14.35	13.76	14.19	3,388,454
12 Oct 18	14.10000 -0.17	14.22	13.61	14.20	5,869,786
11 Oct 18	14.27000 -0.62	14.80	14.15	14.15	5,389,645
10 Oct 18	14.89000 +0.49	15.10	14.57	14.60	7,364,377
09 Oct 18	14.40000 -0.20	14.88	14.34	14.70	3,942,197
08 Oct 18	14.60000 -0.70	15.03	14.58	14.90	3,795,316
28 Sep 18	15.30000 +0.17	15.38	15.08	15.15	3,107,251
27 Sep 18	15.13000 -0.44	15.70	15.09	15.58	5,311,632
26 Sep 18	15.57000 +0.34	15.69	15.19	15.26	6,307,193
25 Sep 18	15.23000 -0.14	15.39	15.13	15.17	2,836,354
21 Sep 18	15.37000 +0.42	15.42	14.82	15.08	5,769,669
20 Sep 18	14.95000 -0.14	15.22	14.89	15.01	3,414,669
19 Sep 18	15.09000 +0.26	15.31	14.65	14.75	5,795,656
18 Sep 18	14.83000 +0.30	14.86	14.42	14.63	4,082,576
17 Sep 18	14.53000 -0.28	14.93	14.50	14.81	2,980,876
14 Sep 18	14.81000 -0.19	15.00	14.56	15.00	5,190,020
13 Sep 18	15.00000 -0.75	16.00	14.66	15.88	12,986,210
12 Sep 18	15.75000 -0.38	16.21	15.67	16.14	5,015,176
11 Sep 18	16.13000 -0.11	16.41	16.08	16.34	3,004,197
10 Sep 18	16.24000 -0.67	16.87	16.04	16.84	5,292,055
07 Sep 18	16.91000 +0.05	17.22	16.70	16.87	4,545,066
06 Sep 18	16.86000 +0.04	17.19	16.70	16.86	2,743,124
05 Sep 18	16.82000 -0.45	17.26	16.82	17.21	3,824,677
04 Sep 18	17.27000 -0.15	17.56	17.02	17.39	4,585,945
03 Sep 18	17.42000 +0.60	17.46	16.52	16.76	4,441,883
31 Aug 18	16.82000 -0.60	17.35	16.77	17.27	5,584,840
30 Aug 18	17.42000 -0.35	17.85	17.29	17.72	3,001,671
29 Aug 18	17.77000 -0.03	17.92	17.53	17.79	3,555,690
28 Aug 18	17.80000 -0.15	17.93	17.61	17.88	4,591,324
27 Aug 18	17.95000 +1.17	17.95	16.78	16.79	7,681,715
24 Aug 18	16.78000 -0.29	17.06	16.63	17.06	3,566,686
23 Aug 18	17.07000 +0.24	17.17	16.72	16.84	3,959,069
22 Aug 18	16.83000 -0.32	17.40	16.68	17.00	3,757,213
21 Aug 18	17.15000 +0.46	17.26	16.43	16.56	5,962,435
20 Aug 18	16.69000 -0.01	17.02	16.03	16.70	6,282,613
17 Aug 18	16.70000 -0.71	17.60	16.60	17.41	6,150,194
16 Aug 18	17.41000 +0.19	17.61	16.72	17.19	5,837,475
15 Aug 18	17.22000 -1.25	18.11	17.07	18.08	10,140,151
14 Aug 18	18.47000 -0.12	18.66	18.21	18.61	3,947,872
13 Aug 18	18.59000 +0.02	18.93	18.20	18.81	7,285,704
10 Aug 18	18.57000 +0.96	19.25	18.20	18.20	9,690,351
09 Aug 18	17.61000 +1.19	17.83	16.25	16.30	8,810,722
08 Aug 18	16.42000 -0.81	17.38	16.25	17.25	6,480,506
07 Aug 18	17.23000 +0.33	17.32	16.81	16.99	6,442,947
06 Aug 18	16.90000 -1.03	17.74	16.70	17.55	7,864,661
03 Aug 18	17.93000 -0.72	18.70	17.91	18.48	3,532,656
02 Aug 18	18.65000 +0.10	18.74	18.02	18.35	6,489,816
01 Aug 18	18.55000 -0.67	19.40	18.45	19.26	6,788,504
31 Jul 18	19.22000 +0.09	19.46	19.03	19.05	3,565,114
30 Jul 18	19.13000 -1.37	20.50	18.84	20.43	10,716,340
27 Jul 18	20.50000 +0.10	20.57	19.88	20.23	6,565,764
26 Jul 18	20.40000 +0.09	20.63	19.87	20.38	6,427,763
25 Jul 18	20.31000 +0.22	20.65	19.85	19.95	8,721,517
24 Jul 18	20.09000 +0.60	20.36	19.10	19.53	11,087,935
23 Jul 18	19.49000 -0.96	20.18	18.91	19.70	15,002,877
20 Jul 18	20.45000 -0.36	20.78	20.10	20.78	7,649,387
19 Jul 18	20.81000 -0.10	21.10	20.35	20.80	7,399,839
18 Jul 18	20.91000 +0.00	21.44	20.70	20.85	9,419,768
17 Jul 18	20.91000 -1.03	21.88	20.35	21.88	16,525,080
16 Jul 18	21.94000 +0.44	22.25	21.35	21.49	9,827,666
13 Jul 18	21.50000 +0.01	21.97	21.12	21.26	10,607,622
12 Jul 18	21.49000 +1.02	21.99	20.32	20.45	14,649,939
11 Jul 18	20.47000 +0.00	20.52	19.73	19.90	8,623,108
10 Jul 18	20.47000 +0.30	20.50	19.85	20.26	7,691,530
09 Jul 18	20.17000 +1.07	20.19	19.10	19.15	8,337,466
06 Jul 18	19.10000 +0.33	19.44	18.52	18.52	6,156,195
05 Jul 18	18.77000 -0.94	19.65	18.71	19.41	7,063,568
04 Jul 18	19.71000 +0.23	20.10	19.25	19.39	10,795,772
03 Jul 18	19.48000 +0.13	19.51	18.63	19.24	8,498,847
02 Jul 18	19.35000 +0.35	19.68	19.09	19.20	9,791,498
29 Jun 18	19.00000 +0.74	19.06	18.11	18.11	6,707,482
28 Jun 18	18.26000 -0.04	18.55	18.02	18.12	4,280,087
27 Jun 18	18.30000 -0.66	19.06	18.11	18.99	7,639,712
26 Jun 18	18.96000 +0.48	19.01	18.11	18.19	6,261,032
25 Jun 18	18.48000 -0.13	19.08	18.32	18.70	5,293,513
22 Jun 18	18.61000 +0.19	18.87	18.05	18.20	6,486,676
21 Jun 18	18.42000 -0.88	19.48	18.21	19.25	11,816,223
20 Jun 18	19.30000 +0.98	19.45	17.80	18.25	9,751,714
19 Jun 18	18.32000 -0.24	19.05	17.91	18.05	9,519,861
15 Jun 18	18.56000 -0.57	19.34	18.38	19.18	8,181,050
14 Jun 18	19.13000 +0.37	19.38	18.76	18.79	8,891,714
13 Jun 18	18.76000 -0.39	19.28	18.51	19.10	6,758,418
12 Jun 18	19.15000 +0.24	19.19	18.42	19.00	9,082,103
11 Jun 18	18.91000 -1.25	20.20	18.61	20.20	14,356,889
08 Jun 18	20.16000 +0.18	20.23	19.59	20.00	7,314,945
07 Jun 18	19.98000 -0.17	20.72	19.84	20.33	10,130,614
06 Jun 18	20.15000 -0.38	20.88	19.93	20.77	9,221,668
05 Jun 18	20.53000 +0.80	21.19	19.78	19.83	14,010,776
04 Jun 18	19.73000 +0.45	19.93	19.09	19.49	8,507,356
01 Jun 18	19.28000 -1.07	20.66	18.88	20.25	11,084,032
31 May 18	20.35000 +0.42	20.60	19.60	20.15	12,209,249
30 May 18	19.93000 +0.49	20.46	18.66	18.83	17,155,068
29 May 18	19.44000 -1.12	21.15	19.26	20.39	16,051,114
28 May 18	20.56000 -0.99	21.75	20.07	21.40	16,795,572
25 May 18	21.55000 -0.41	22.03	21.30	21.95	13,049,162
24 May 18	21.96000 +1.52	22.34	20.45	20.45	22,650,736
23 May 18	20.44000 +0.37	21.30	20.07	20.08	19,498,350
22 May 18	20.07000 -0.04	20.19	19.53	19.92	11,664,062
21 May 18	20.11000 +0.61	20.20	19.30	19.67	12,229,616
18 May 18	19.50000 -0.17	19.88	18.96	19.57	11,937,653
17 May 18	19.67000 -0.39	20.17	19.29	20.06	9,680,524
16 May 18	20.06000 -0.31	20.77	19.91	20.18	13,842,082
15 May 18	20.37000 +0.62	20.43	19.55	19.67	14,797,743
14 May 18	19.75000 +0.20	19.94	19.20	19.48	12,246,549
11 May 18	19.55000 -0.51	20.70	19.10	19.90	16,719,227
10 May 18	20.06000 -0.10	20.15	19.55	20.00	14,626,594
09 May 18	20.16000 +0.31	20.40	19.22	19.65	17,509,160
08 May 18	19.85000 -0.06	20.90	19.52	20.26	26,760,322
07 May 18	19.91000 +1.81	19.91	18.05	18.05	24,437,452
04 May 18	18.10000 +0.21	18.30	17.15	17.19	24,082,308
03 May 18	17.89000 +1.26	18.29	16.80	17.00	35,593,980
02 May 18	16.63000 +1.51	16.63	15.65	15.65	12,929,359
27 Apr 18	15.12000 +0.33	15.28	14.76	14.84	8,360,881
26 Apr 18	14.79000 -0.07	15.05	14.73	14.84	2,374,270
25 Apr 18	14.86000 +0.06	14.92	14.74	14.87	2,951,300
24 Apr 18	14.80000 +0.49	14.87	14.31	14.42	3,240,513
23 Apr 18	14.31000 -0.21	14.64	14.24	14.52	1,439,106
20 Apr 18	14.52000 -0.34	14.93	14.38	14.75	2,429,250
19 Apr 18	14.86000 -0.04	14.96	14.75	14.79	3,258,376
18 Apr 18	14.90000 +0.29	14.97	14.34	14.70	4,116,181
17 Apr 18	14.61000 -0.19	14.94	14.47	14.83	3,721,311
16 Apr 18	14.80000 -0.08	14.98	14.71	14.88	3,280,318
13 Apr 18	14.88000 +0.20	15.08	14.70	14.70	5,313,604
12 Apr 18	14.68000 -0.12	14.93	14.65	14.80	1,966,119
11 Apr 18	14.80000 -0.04	14.93	14.71	14.84	2,404,545
10 Apr 18	14.84000 +0.03	14.85	14.60	14.81	2,860,440
09 Apr 18	14.81000 +0.00	14.93	14.58	14.77	2,559,517
04 Apr 18	14.81000 -0.18	15.25	14.77	15.03	5,488,713
03 Apr 18	14.99000 +0.44	15.01	14.31	14.35	6,210,017
02 Apr 18	14.55000 -0.13	14.75	14.41	14.71	4,055,256
30 Mar 18	14.68000 +0.18	14.72	14.45	14.50	4,616,987
29 Mar 18	14.50000 +0.10	14.56	14.35	14.50	2,209,902
28 Mar 18	14.40000 -0.02	14.65	14.20	14.37	3,777,417
27 Mar 18	14.42000 +0.16	14.64	14.21	14.42	4,631,441
26 Mar 18	14.26000 +0.38	14.27	13.39	13.70	3,422,710
23 Mar 18	13.88000 -0.50	14.31	13.14	14.00	5,641,397
22 Mar 18	14.38000 +0.30	14.50	14.05	14.05	3,486,951
21 Mar 18	14.08000 -0.28	14.55	14.00	14.26	5,638,250
20 Mar 18	14.36000 +0.31	14.57	13.85	13.90	8,014,803
19 Mar 18	14.05000 +0.22	14.10	13.73	13.83	2,235,599
16 Mar 18	13.83000 +0.05	13.88	13.71	13.78	1,956,101
15 Mar 18	13.78000 -0.09	13.97	13.66	13.94	1,407,900
14 Mar 18	13.87000 -0.14	14.05	13.82	13.95	1,565,128
13 Mar 18	14.01000 -0.29	14.31	13.98	14.30	2,210,560
12 Mar 18	14.30000 -0.01	14.43	14.19	14.36	1,951,381
09 Mar 18	14.31000 +0.23	14.39	14.01	14.08	2,611,581
08 Mar 18	14.08000 +0.25	14.25	13.80	13.83	2,045,594
07 Mar 18	13.83000 -0.10	13.97	13.75	13.81	1,096,506
06 Mar 18	13.93000 +0.29	13.96	13.60	13.68	1,675,263
05 Mar 18	13.64000 +0.19	13.65	13.42	13.45	786,481
02 Mar 18	13.45000 -0.22	13.64	13.38	13.60	1,355,095
01 Mar 18	13.67000 +0.22	13.68	13.36	13.36	1,297,387
28 Feb 18	13.45000 -0.01	13.60	13.32	13.32	1,055,000
27 Feb 18	13.46000 -0.02	13.55	13.38	13.45	1,128,103
26 Feb 18	13.48000 +0.21	13.51	13.29	13.29	1,628,213
23 Feb 18	13.27000 +0.18	13.42	13.08	13.21	1,439,500
22 Feb 18	13.09000 +0.13	13.14	12.96	12.98	1,071,800
14 Feb 18	12.96000 -0.11	13.11	12.94	13.01	1,526,900
13 Feb 18	13.07000 +0.04	13.22	12.95	13.05	1,320,621
12 Feb 18	13.03000 +0.12	13.19	12.68	12.68	1,544,000
09 Feb 18	12.91000 -0.38	13.15	12.58	12.99	2,244,200
08 Feb 18	13.29000 +0.32	13.35	12.51	12.99	2,014,561
07 Feb 18	12.97000 -0.61	13.87	12.80	13.80	3,699,817
06 Feb 18	13.58000 -0.85	14.34	13.55	14.29	3,015,601
05 Feb 18	14.43000 -0.10	14.53	14.31	14.31	853,100
02 Feb 18	14.53000 +0.02	14.65	14.25	14.46	1,564,267
01 Feb 18	14.51000 -0.31	14.94	14.41	14.80	2,268,346
31 Jan 18	14.82000 -0.10	14.91	14.60	14.91	4,382,827
30 Jan 18	14.92000 +0.01	14.97	14.84	14.86	1,827,384
29 Jan 18	14.91000 -0.31	15.25	14.86	15.17	2,769,721
26 Jan 18	15.22000 -0.16	15.45	15.21	15.30	1,675,055
25 Jan 18	15.38000 +0.12	15.48	15.20	15.26	3,415,650
24 Jan 18	15.26000 +0.10	15.34	15.08	15.18	2,134,893
23 Jan 18	15.16000 -0.06	15.28	15.11	15.20	1,376,994
22 Jan 18	15.22000 +0.26	15.25	14.87	14.99	2,793,131
19 Jan 18	14.96000 +0.06	15.00	14.86	14.92	1,561,739
18 Jan 18	14.90000 -0.03	14.95	14.87	14.88	1,350,341
17 Jan 18	14.93000 +0.03	15.00	14.82	14.91	2,302,627
16 Jan 18	14.90000 -0.12	15.08	14.80	15.02	2,077,307
15 Jan 18	15.02000 -0.04	15.20	14.84	15.05	1,985,083
12 Jan 18	15.06000 -0.03	15.14	15.00	15.09	1,265,500
11 Jan 18	15.09000 +0.06	15.17	14.97	15.00	2,197,898
10 Jan 18	15.03000 -0.22	15.31	14.99	15.20	2,639,334
09 Jan 18	15.25000 -0.15	15.41	15.10	15.41	2,955,379
08 Jan 18	15.40000 +0.32	15.43	15.05	15.06	4,726,145
05 Jan 18	15.08000 -0.02	15.14	15.02	15.09	2,311,423
04 Jan 18	15.10000 +0.07	15.15	14.98	15.04	2,765,810
03 Jan 18	15.03000 +0.03	15.08	14.95	15.00	2,878,011
02 Jan 18	15.00000 +0.13	15.09	14.88	14.88	2,384,242
29 Dec 17	14.87000 +0.00	15.00	14.70	14.88	2,255,281
28 Dec 17	14.87000 -0.05	15.07	14.83	14.90	1,965,688
27 Dec 17	14.92000 -0.17	15.18	14.90	15.17	2,710,429
26 Dec 17	15.09000 +0.05	15.19	15.00	15.06	2,636,889
25 Dec 17	15.04000 -0.47	15.51	15.03	15.51	3,279,650
22 Dec 17	15.51000 -0.08	15.61	15.48	15.56	1,045,501
21 Dec 17	15.59000 -0.07	15.68	15.38	15.66	2,729,302
20 Dec 17	15.66000 -0.17	15.88	15.64	15.82	2,420,029
19 Dec 17	15.83000 +0.02	15.93	15.72	15.82	4,062,655
18 Dec 17	15.81000 -0.17	16.07	15.71	16.07	1,766,415
15 Dec 17	15.98000 -0.11	16.12	15.90	16.02	1,366,045
14 Dec 17	16.09000 -0.13	16.24	16.01	16.06	1,213,213
13 Dec 17	16.22000 +0.02	16.33	16.15	16.27	2,317,660
12 Dec 17	16.20000 +0.17	16.22	16.04	16.13	3,170,482
11 Dec 17	16.03000 +0.24	16.09	15.77	15.78	1,775,938
08 Dec 17	15.79000 -0.06	16.00	15.76	15.88	1,296,297
07 Dec 17	15.85000 -0.02	15.89	15.76	15.86	551,700
06 Dec 17	15.87000 +0.03	15.88	15.70	15.78	984,044
05 Dec 17	15.84000 -0.24	16.08	15.70	16.07	1,932,302
04 Dec 17	16.08000 -0.07	16.18	16.02	16.16	1,111,339
01 Dec 17	16.15000 +0.15	16.20	15.90	16.02	1,273,301
30 Nov 17	16.00000 -0.04	16.05	15.96	16.05	922,400
29 Nov 17	16.04000 -0.03	16.11	15.95	16.06	1,766,670
28 Nov 17	16.07000 +0.06	16.12	15.95	16.06	1,237,888
27 Nov 17	16.01000 -0.09	16.20	15.97	16.01	1,519,632
24 Nov 17	16.10000 +0.12	16.25	15.97	16.00	966,600
23 Nov 17	15.98000 -0.15	16.17	15.98	16.15	2,051,763
22 Nov 17	16.13000 -0.02	16.22	16.00	16.20	1,613,260
21 Nov 17	16.15000 +0.08	16.20	16.02	16.14	1,887,260
20 Nov 17	16.07000 +0.03	16.15	15.90	16.05	2,154,720
17 Nov 17	16.04000 -0.48	16.60	16.00	16.57	3,142,980
16 Nov 17	16.52000 +0.11	16.71	16.41	16.41	3,538,107
15 Nov 17	16.41000 -0.13	16.59	16.39	16.51	2,573,560
14 Nov 17	16.54000 -0.37	16.99	16.46	16.92	6,622,661
13 Nov 17	16.91000 -0.20	17.16	16.88	17.05	3,646,401
10 Nov 17	17.11000 -0.14	17.28	17.00	17.26	3,098,006
09 Nov 17	17.25000 +0.00	17.33	17.12	17.16	1,843,195
08 Nov 17	17.25000 -0.01	17.35	17.10	17.21	2,051,003
07 Nov 17	17.26000 -0.08	17.37	17.15	17.36	1,991,302
06 Nov 17	17.34000 +0.31	17.44	17.01	17.12	2,112,344
03 Nov 17	17.03000 -0.02	17.18	17.00	17.06	2,139,000
02 Nov 17	17.05000 -0.18	17.21	17.04	17.11	1,645,300
01 Nov 17	17.23000 +0.02	17.25	16.96	17.21	3,075,890
31 Oct 17	17.21000 +0.00	17.29	17.07	17.21	1,928,500
30 Oct 17	17.21000 -0.44	17.67	16.97	17.60	4,208,053
27 Oct 17	17.65000 -0.15	17.79	17.52	17.69	3,101,901
26 Oct 17	17.80000 -0.08	17.97	17.60	17.87	5,994,263
25 Oct 17	17.88000 +0.04	17.89	17.70	17.88	3,092,680
24 Oct 17	17.84000 +0.07	17.86	17.58	17.69	3,466,949
23 Oct 17	17.77000 +0.19	17.85	17.40	17.46	4,777,880
20 Oct 17	17.58000 +0.12	17.64	17.12	17.36	3,007,771
19 Oct 17	17.46000 -0.32	17.82	17.33	17.74	4,029,488
18 Oct 17	17.78000 +0.36	17.89	17.31	17.40	3,916,013
17 Oct 17	17.42000 +0.02	17.59	17.36	17.42	1,045,500
16 Oct 17	17.40000 -0.27	17.74	17.36	17.68	2,414,507
13 Oct 17	17.67000 -0.02	17.75	17.58	17.69	2,142,864
12 Oct 17	17.69000 -0.12	17.84	17.63	17.84	2,889,989
11 Oct 17	17.81000 -0.07	18.10	17.75	17.79	4,146,060
10 Oct 17	17.88000 +0.18	17.91	17.60	17.74	5,384,055
09 Oct 17	17.70000 +0.64	17.75	17.10	17.10	3,216,372
29 Sep 17	17.06000 -0.01	17.18	17.03	17.06	1,512,200
28 Sep 17	17.07000 +0.00	17.09	16.99	17.02	982,872
27 Sep 17	17.07000 +0.01	17.10	16.94	17.04	765,880
26 Sep 17	17.06000 +0.02	17.10	16.94	17.04	1,579,582
25 Sep 17	17.04000 +0.09	17.13	16.91	17.00	1,571,610
22 Sep 17	16.95000 -0.31	17.30	16.87	17.29	5,184,724
21 Sep 17	17.26000 -0.22	17.64	17.22	17.42	1,466,880
20 Sep 17	17.48000 +0.13	17.52	17.07	17.20	2,814,369
19 Sep 17	17.35000 -0.04	17.50	17.33	17.48	1,863,568
18 Sep 17	17.39000 +0.20	17.48	17.19	17.19	1,808,937
15 Sep 17	17.19000 -0.17	17.51	17.16	17.36	3,063,427
14 Sep 17	17.36000 -0.35	17.60	17.35	17.50	3,680,200
13 Sep 17	17.71000 -0.03	17.77	17.57	17.63	2,815,295
12 Sep 17	17.74000 -0.11	17.89	17.71	17.84	2,488,690
11 Sep 17	17.85000 -0.11	18.02	17.72	17.99	1,754,843
08 Sep 17	17.96000 +0.10	18.02	17.80	17.89	1,937,940
07 Sep 17	17.86000 -0.07	18.04	17.83	17.91	2,272,847
06 Sep 17	17.93000 +0.01	18.05	17.75	17.90	1,938,462
05 Sep 17	17.92000 -0.17	18.09	17.83	17.97	2,680,910
04 Sep 17	18.09000 +0.39	18.10	17.47	17.70	5,874,675
01 Sep 17	17.70000 -0.16	17.95	17.62	17.86	3,465,016
31 Aug 17	17.86000 -0.13	18.16	17.83	18.16	2,197,955
30 Aug 17	17.99000 +0.04	18.16	17.84	17.85	2,640,085
29 Aug 17	17.95000 +0.10	18.00	17.80	17.86	2,741,925
28 Aug 17	17.85000 +0.02	18.00	17.80	18.00	2,559,615
25 Aug 17	17.83000 +0.10	17.97	17.70	17.70	2,652,177
24 Aug 17	17.73000 +0.03	18.03	17.60	17.60	2,516,655
23 Aug 17	17.70000 -0.09	17.93	17.61	17.80	1,642,758
22 Aug 17	17.79000 -0.25	18.01	17.73	17.85	2,395,461
21 Aug 17	18.04000 +0.05	18.33	17.73	18.19	6,792,482
18 Aug 17	17.99000 +0.23	18.06	17.41	17.77	7,304,876
17 Aug 17	17.76000 +0.91	18.18	16.89	16.89	10,489,727
16 Aug 17	16.85000 +0.09	16.85	16.68	16.69	1,738,322
15 Aug 17	16.76000 -0.21	17.04	16.71	17.00	4,239,866
14 Aug 17	16.97000 +0.25	16.97	16.56	16.69	1,943,638
11 Aug 17	16.72000 -0.14	17.00	16.65	16.84	1,993,509
10 Aug 17	16.86000 -0.13	17.15	16.67	16.88	2,686,413
09 Aug 17	16.99000 +0.31	17.06	16.59	16.70	3,340,141
08 Aug 17	16.68000 -0.17	16.88	16.56	16.80	4,161,995
07 Aug 17	16.85000 +0.08	16.96	16.68	16.80	1,742,395
04 Aug 17	16.77000 -0.07	17.00	16.72	16.82	2,142,277
03 Aug 17	16.84000 -0.05	17.04	16.73	16.89	1,572,276
02 Aug 17	16.89000 -0.21	17.11	16.85	17.11	1,578,044
01 Aug 17	17.10000 -0.33	17.48	16.97	17.40	2,681,809
31 Jul 17	17.43000 +0.30	17.44	17.13	17.14	2,662,415
28 Jul 17	17.13000 +0.02	17.31	17.08	17.08	1,296,142
27 Jul 17	17.11000 +0.01	17.24	16.85	17.09	1,592,777
26 Jul 17	17.10000 -0.20	17.38	16.85	17.38	1,844,292
25 Jul 17	17.30000 +0.01	17.32	17.11	17.28	1,142,402
24 Jul 17	17.29000 +0.10	17.40	17.01	17.19	1,292,446
21 Jul 17	17.19000 -0.27	17.47	17.13	17.46	1,452,953
20 Jul 17	17.46000 +0.23	17.47	17.01	17.18	2,342,730
19 Jul 17	17.23000 +0.63	17.50	16.42	16.64	4,075,674
18 Jul 17	16.60000 +0.01	16.75	16.40	16.65	3,025,738
17 Jul 17	16.59000 -0.91	17.47	16.40	17.40	4,730,843
14 Jul 17	17.50000 -0.43	17.79	17.25	17.77	1,822,358
13 Jul 17	17.93000 +0.08	17.98	17.79	17.97	1,357,488
12 Jul 17	17.85000 +0.12	18.01	17.60	17.73	3,473,140
11 Jul 17	17.73000 -0.17	18.12	17.70	17.78	2,248,040
10 Jul 17	17.90000 -0.11	18.08	17.86	17.95	2,645,750
07 Jul 17	18.01000 -0.28	18.20	17.91	18.20	2,463,905
06 Jul 17	18.29000 +0.28	18.30	17.80	18.00	4,045,268
05 Jul 17	18.01000 -0.19	18.19	17.95	18.18	3,378,505
04 Jul 17	18.20000 -0.08	18.29	18.03	18.29	2,116,861
03 Jul 17	18.28000 +0.17	18.30	17.99	18.15	2,286,271
30 Jun 17	18.11000 -0.17	18.34	17.95	18.29	2,326,464
29 Jun 17	18.28000 -0.01	18.48	18.19	18.34	1,377,893
28 Jun 17	18.29000 -0.10	18.45	18.08	18.27	2,390,169
27 Jun 17	18.39000 +0.10	18.67	18.11	18.20	4,022,861
26 Jun 17	18.29000 +0.64	18.40	17.69	17.70	4,687,826
23 Jun 17	17.65000 +0.21	17.94	17.40	17.48	3,972,382
22 Jun 17	17.44000 -0.48	18.03	17.37	17.90	3,461,457
21 Jun 17	17.92000 +0.70	17.95	17.22	17.22	3,929,809
20 Jun 17	17.22000 -0.07	17.47	17.21	17.29	1,327,211
19 Jun 17	17.29000 -0.02	17.42	17.07	17.31	2,197,522
16 Jun 17	17.31000 -0.19	17.62	17.30	17.62	1,834,591
15 Jun 17	17.50000 +0.22	17.63	17.31	17.34	2,845,177
14 Jun 17	17.28000 -0.01	17.40	17.12	17.31	1,721,168
13 Jun 17	17.29000 +0.35	17.36	16.94	16.95	3,041,518
12 Jun 17	16.94000 +0.10	17.05	16.70	16.80	2,492,764
09 Jun 17	16.84000 +0.00	16.93	16.76	16.87	2,051,238
08 Jun 17	16.84000 -0.01	16.95	16.70	16.95	2,034,350
07 Jun 17	16.85000 +0.22	16.92	16.71	16.71	3,684,387
06 Jun 17	16.63000 +0.18	16.66	16.39	16.49	2,016,230
05 Jun 17	16.45000 +0.17	16.57	16.24	16.29	1,447,357
02 Jun 17	16.28000 +0.15	16.36	15.99	16.10	2,076,358
01 Jun 17	16.13000 -0.18	16.38	16.02	16.36	1,783,893
31 May 17	16.31000 -0.06	16.69	16.21	16.65	1,602,927
26 May 17	16.37000 +0.12	16.47	16.18	16.24	2,521,500
25 May 17	16.25000 +0.15	16.29	15.84	16.08	3,857,078
24 May 17	16.10000 -0.42	16.50	15.89	16.50	6,664,465
23 May 17	16.52000 -0.33	16.90	16.50	16.83	2,404,600
22 May 17	16.85000 -0.11	17.03	16.80	16.85	1,880,348
19 May 17	16.96000 -0.03	17.06	16.77	16.99	2,031,300
18 May 17	16.99000 -0.14	17.09	16.88	17.00	1,684,457
17 May 17	17.13000 +0.06	17.39	16.95	16.99	4,879,047
16 May 17	17.07000 +0.13	17.20	16.69	16.90	3,369,444
15 May 17	16.94000 -0.06	17.14	16.83	17.04	2,142,761
12 May 17	17.00000 +0.17	17.11	16.73	16.76	2,642,736
11 May 17	16.83000 +0.15	16.89	16.50	16.69	3,394,267
10 May 17	16.68000 -0.62	17.27	16.66	17.24	5,946,671
09 May 17	17.30000 +0.11	17.53	17.10	17.30	1,498,831
08 May 17	17.19000 -0.53	17.69	17.10	17.69	3,878,557
05 May 17	17.72000 -0.46	18.16	17.58	18.10	5,983,725
04 May 17	18.18000 -0.15	18.32	18.05	18.32	3,310,785
03 May 17	18.33000 +0.13	18.39	18.08	18.20	2,686,951
02 May 17	18.20000 -0.39	18.57	18.12	18.45	4,834,888
28 Apr 17	18.59000 -0.46	19.23	18.52	19.20	3,715,323
27 Apr 17	19.05000 -0.23	19.28	18.73	19.28	4,558,552
26 Apr 17	19.28000 +0.58	19.39	18.28	18.49	6,747,034
25 Apr 17	18.70000 -0.63	19.45	18.62	19.03	5,444,069
24 Apr 17	19.33000 +0.15	19.39	18.60	19.05	5,042,111
21 Apr 17	19.18000 +0.25	19.52	18.94	19.00	7,251,301
20 Apr 17	18.93000 +0.56	19.00	18.32	18.39	5,547,073
19 Apr 17	18.37000 -0.15	18.52	18.20	18.50	1,719,401
18 Apr 17	18.52000 -0.09	18.91	18.47	18.61	3,809,233
17 Apr 17	18.61000 +0.15	18.65	18.30	18.46	2,485,629
14 Apr 17	18.46000 +0.06	18.72	18.20	18.31	3,975,123
13 Apr 17	18.40000 +0.24	18.48	18.08	18.16	3,851,118
12 Apr 17	18.16000 -0.20	18.36	18.06	18.36	4,036,608
11 Apr 17	18.36000 +0.07	18.44	18.11	18.31	3,211,668
10 Apr 17	18.29000 -0.55	18.87	18.26	18.84	4,709,060
07 Apr 17	18.84000 -0.15	18.98	18.66	18.81	3,064,601
06 Apr 17	18.99000 -0.30	19.28	18.85	19.28	5,807,296
05 Apr 17	19.29000 +1.03	19.30	18.39	18.39	8,545,561
31 Mar 17	18.26000 -0.91	18.98	18.18	18.98	8,165,940
30 Mar 17	19.17000 -0.13	19.50	19.16	19.20	3,187,809
29 Mar 17	19.30000 -0.14	19.55	19.18	19.36	2,452,325
28 Mar 17	19.44000 -0.19	19.63	19.13	19.43	4,774,586
27 Mar 17	19.63000 -0.18	19.98	19.55	19.87	4,470,473
24 Mar 17	19.81000 +0.18	19.93	19.47	19.60	5,437,245
23 Mar 17	19.63000 -0.13	19.98	19.40	19.76	6,229,894
22 Mar 17	19.76000 +0.40	19.84	19.23	19.35	8,905,099
21 Mar 17	19.36000 +0.43	19.69	18.87	18.94	9,147,309
20 Mar 17	18.93000 +0.10	18.95	18.79	18.83	2,672,932
17 Mar 17	18.83000 -0.06	19.08	18.77	18.85	4,495,489
16 Mar 17	18.89000 +0.17	18.94	18.63	18.70	3,197,989
15 Mar 17	18.72000 +0.02	18.83	18.61	18.70	1,834,304
14 Mar 17	18.70000 -0.22	18.98	18.63	18.92	2,703,157
13 Mar 17	18.92000 +0.41	18.98	18.52	18.57	4,356,867
10 Mar 17	18.51000 -0.30	18.87	18.42	18.80	3,641,585
09 Mar 17	18.81000 -0.14	18.94	18.75	18.90	2,251,000
08 Mar 17	18.95000 -0.15	19.18	18.91	19.13	2,038,999
07 Mar 17	19.10000 +0.02	19.12	18.90	19.09	2,696,968
06 Mar 17	19.08000 +0.24	19.13	18.84	18.89	3,357,579
03 Mar 17	18.84000 +0.07	18.93	18.71	18.74	2,445,074
02 Mar 17	18.77000 -0.21	19.09	18.75	19.02	1,995,220
01 Mar 17	18.98000 +0.08	19.09	18.82	18.90	1,923,035
28 Feb 17	18.90000 +0.05	19.06	18.74	18.85	2,483,404
27 Feb 17	18.85000 -0.13	19.08	18.61	18.98	5,045,758
24 Feb 17	18.98000 -0.21	19.19	18.89	18.99	3,387,116
23 Feb 17	19.19000 +0.14	19.38	18.79	19.05	7,455,986
22 Feb 17	19.05000 -0.08	19.21	18.90	19.14	3,185,490
21 Feb 17	19.13000 -0.05	19.39	19.08	19.24	3,075,867
20 Feb 17	19.18000 +0.35	19.26	18.79	18.80	4,717,420
17 Feb 17	18.83000 -0.21	19.16	18.74	19.04	4,000,374
16 Feb 17	19.04000 +0.22	19.17	18.70	18.76	4,079,778
15 Feb 17	18.82000 -0.35	19.27	18.80	19.19	4,135,663
14 Feb 17	19.17000 -0.14	19.31	19.07	19.31	2,922,247
13 Feb 17	19.31000 +0.16	19.48	18.85	19.15	8,473,520
10 Feb 17	19.15000 +0.10	19.29	18.83	19.05	5,759,635
09 Feb 17	19.05000 -0.06	19.20	18.97	19.20	3,173,855
08 Feb 17	19.11000 +0.12	19.15	18.77	18.97	5,420,485
07 Feb 17	18.99000 +0.11	19.39	18.78	18.80	10,342,118
06 Feb 17	18.88000 +0.68	18.89	18.11	18.11	8,090,286
03 Feb 17	18.20000 -0.13	18.39	18.11	18.36	2,692,765
26 Jan 17	18.33000 +0.34	18.35	18.00	18.03	4,352,934
25 Jan 17	17.99000 -0.07	18.13	17.90	18.06	3,232,353
24 Jan 17	18.06000 -0.24	18.28	18.01	18.28	2,970,535
23 Jan 17	18.30000 +0.11	18.33	18.07	18.19	3,519,071
20 Jan 17	18.19000 +0.10	18.27	18.01	18.09	3,020,180
19 Jan 17	18.09000 +0.31	18.20	17.72	17.85	2,764,524
18 Jan 17	17.78000 -0.17	18.10	17.73	17.85	2,558,484
17 Jan 17	17.95000 +0.53	17.96	17.33	17.40	4,416,764
16 Jan 17	17.42000 -0.40	17.88	17.13	17.82	5,558,314
13 Jan 17	17.82000 -0.27	18.15	17.76	18.03	3,048,481
12 Jan 17	18.09000 -0.09	18.19	17.90	18.19	3,157,626
11 Jan 17	18.18000 -0.17	18.47	18.07	18.25	4,128,745
10 Jan 17	18.35000 +0.20	18.52	18.20	18.27	6,984,381
09 Jan 17	18.15000 +0.12	18.30	17.91	18.00	3,697,985
06 Jan 17	18.03000 +0.05	18.31	17.92	17.95	5,526,684
05 Jan 17	17.98000 -0.08	18.22	17.90	18.08	3,913,391
04 Jan 17	18.06000 +0.27	18.12	17.70	17.78	5,707,718
03 Jan 17	17.79000 +0.35	17.85	17.41	17.51	4,840,699
30 Dec 16	17.44000 +0.17	17.59	17.27	17.34	5,098,406
29 Dec 16	17.27000 -0.17	17.42	17.18	17.42	4,007,275
28 Dec 16	17.44000 +0.07	17.50	17.28	17.40	2,337,147
27 Dec 16	17.37000 -0.01	17.45	17.24	17.38	2,817,267
26 Dec 16	17.38000 -0.20	17.55	17.12	17.55	4,649,498
23 Dec 16	17.58000 -0.23	17.74	17.41	17.69	3,792,433
22 Dec 16	17.81000 +0.01	17.93	17.78	17.81	3,700,000
21 Dec 16	17.80000 +0.02	17.85	17.72	17.76	3,560,985
20 Dec 16	17.78000 +0.10	17.80	17.55	17.68	3,027,312
19 Dec 16	17.68000 +0.05	17.82	17.52	17.64	3,342,393
16 Dec 16	17.63000 +0.06	17.78	17.51	17.54	4,197,073
15 Dec 16	17.57000 +0.14	17.69	17.42	17.45	4,900,512
14 Dec 16	17.43000 -0.04	17.72	17.40	17.42	5,811,982
13 Dec 16	17.47000 -0.12	17.60	17.33	17.48	6,629,792
12 Dec 16	17.59000 -0.61	18.25	17.53	18.21	7,423,921
09 Dec 16	18.20000 -0.23	18.45	18.13	18.45	5,667,354
08 Dec 16	18.43000 -0.23	18.66	18.37	18.54	6,473,858
07 Dec 16	18.66000 +0.53	18.68	18.18	18.18	13,164,004
06 Dec 16	18.13000 +0.00	18.30	18.07	18.29	3,985,635
05 Dec 16	18.13000 -0.07	18.55	18.06	18.09	6,715,576
02 Dec 16	18.20000 +0.08	18.60	18.06	18.06	14,370,733
01 Dec 16	18.12000 +0.54	18.13	17.58	17.69	8,864,656
30 Nov 16	17.58000 -0.19	17.75	17.51	17.71	3,787,546
29 Nov 16	17.77000 +0.03	17.98	17.70	17.74	5,047,625
28 Nov 16	17.74000 -0.17	17.99	17.70	17.88	4,822,878
25 Nov 16	17.91000 -0.14	18.02	17.57	17.98	6,975,316
24 Nov 16	18.05000 +0.15	18.15	17.70	17.98	6,185,036
23 Nov 16	17.90000 -0.28	18.21	17.82	18.20	8,002,199
22 Nov 16	18.18000 +0.67	18.46	17.60	17.69	18,769,844
21 Nov 16	17.51000 +0.23	17.58	17.23	17.23	5,982,326
18 Nov 16	17.28000 +0.02	17.43	17.21	17.24	3,210,406
17 Nov 16	17.26000 -0.03	17.29	17.17	17.29	2,297,656
16 Nov 16	17.29000 -0.01	17.37	17.23	17.29	3,044,726
15 Nov 16	17.30000 +0.11	17.34	17.13	17.22	4,114,428
14 Nov 16	17.19000 +0.00	17.24	17.15	17.18	3,435,323
11 Nov 16	17.19000 +0.08	17.19	17.07	17.11	2,990,301
10 Nov 16	17.11000 +0.16	17.13	17.01	17.01	3,369,625
09 Nov 16	16.95000 -0.11	17.09	16.83	17.07	2,693,863
08 Nov 16	17.06000 +0.03	17.11	17.00	17.04	2,269,652
07 Nov 16	17.03000 -0.05	17.09	16.94	17.07	1,997,976
04 Nov 16	17.08000 +0.06	17.10	16.99	17.02	2,681,591
03 Nov 16	17.02000 +0.09	17.09	16.85	16.93	3,882,458
02 Nov 16	16.93000 -0.10	17.13	16.92	16.99	2,272,236
01 Nov 16	17.03000 +0.11	17.04	16.91	16.92	2,648,957
31 Oct 16	16.92000 -0.21	17.08	16.83	17.07	3,642,116
28 Oct 16	17.13000 -0.12	17.34	17.11	17.26	2,442,577
27 Oct 16	17.25000 +0.04	17.27	17.16	17.21	2,762,464
26 Oct 16	17.21000 -0.01	17.28	17.16	17.24	2,815,221
25 Oct 16	17.22000 +0.02	17.25	17.18	17.24	2,368,121
24 Oct 16	17.20000 +0.14	17.24	17.04	17.10	3,151,828
21 Oct 16	17.06000 -0.11	17.21	16.99	17.18	2,261,914
20 Oct 16	17.17000 +0.03	17.24	17.10	17.13	2,057,539
19 Oct 16	17.14000 -0.02	17.26	17.11	17.16	2,573,881
18 Oct 16	17.16000 +0.15	17.18	16.93	16.96	2,820,709
17 Oct 16	17.01000 -0.16	17.23	16.92	17.10	2,284,546
14 Oct 16	17.17000 +0.05	17.20	17.01	17.12	1,817,044
13 Oct 16	17.12000 -0.08	17.25	17.09	17.20	2,697,136
12 Oct 16	17.20000 +0.00	17.30	17.08	17.23	2,276,525
11 Oct 16	17.20000 +0.00	17.27	17.15	17.16	2,947,948
10 Oct 16	17.20000 +0.32	17.23	16.91	16.91	3,790,187
30 Sep 16	16.88000 +0.06	16.91	16.82	16.82	1,246,676
29 Sep 16	16.82000 -0.03	16.88	16.78	16.80	1,511,238
28 Sep 16	16.85000 +0.14	16.90	16.62	16.80	2,432,726
27 Sep 16	16.71000 +0.05	16.74	16.49	16.66	2,883,314
26 Sep 16	16.66000 -0.18	16.87	16.66	16.85	3,110,120
23 Sep 16	16.84000 -0.02	16.92	16.80	16.92	1,337,400
22 Sep 16	16.86000 +0.03	16.97	16.85	16.92	1,773,419
21 Sep 16	16.83000 -0.04	16.94	16.80	16.87	1,819,304
20 Sep 16	16.87000 +0.02	16.90	16.79	16.85	1,433,952
19 Sep 16	16.85000 +0.11	16.87	16.71	16.74	1,488,200
14 Sep 16	16.74000 -0.16	16.92	16.70	16.80	2,766,950
13 Sep 16	16.90000 +0.00	16.99	16.78	16.91	2,294,604
12 Sep 16	16.90000 -0.46	17.13	16.85	17.00	4,362,141
09 Sep 16	17.36000 -0.01	17.49	17.32	17.35	3,552,246
08 Sep 16	17.37000 -0.02	17.47	17.28	17.41	3,348,275
07 Sep 16	17.39000 +0.02	17.55	17.32	17.38	5,117,243
06 Sep 16	17.37000 +0.07	17.42	17.08	17.32	4,250,449
05 Sep 16	17.30000 -0.01	17.43	17.26	17.32	2,585,043
02 Sep 16	17.31000 -0.19	17.54	17.26	17.51	3,683,555
01 Sep 16	17.50000 -0.10	17.65	17.46	17.65	3,945,403
31 Aug 16	17.60000 +0.04	17.64	17.49	17.56	2,999,782
30 Aug 16	17.56000 -0.10	17.74	17.51	17.64	3,467,935
29 Aug 16	17.66000 +0.21	17.67	17.35	17.45	4,733,866
26 Aug 16	17.45000 +0.15	17.63	17.31	17.31	5,134,388
25 Aug 16	17.30000 -0.21	17.47	17.15	17.41	4,654,872
24 Aug 16	17.51000 -0.06	17.64	17.46	17.60	3,080,335
23 Aug 16	17.57000 +0.14	17.67	17.41	17.42	3,453,598
22 Aug 16	17.43000 -0.21	17.73	17.41	17.64	4,520,795
19 Aug 16	17.64000 -0.03	17.70	17.48	17.62	4,113,505
18 Aug 16	17.67000 +0.10	17.76	17.53	17.53	4,948,419
17 Aug 16	17.57000 -0.05	17.64	17.46	17.63	4,028,552
16 Aug 16	17.62000 +0.09	17.66	17.46	17.55	6,414,395
15 Aug 16	17.53000 +0.27	17.60	17.24	17.36	9,154,018
12 Aug 16	17.26000 +0.07	17.29	17.01	17.15	3,792,701
11 Aug 16	17.19000 -0.21	17.43	17.18	17.39	3,007,413
10 Aug 16	17.40000 -0.16	17.64	17.38	17.57	2,814,008
09 Aug 16	17.56000 +0.19	17.57	17.30	17.37	4,116,495
08 Aug 16	17.37000 +0.16	17.40	17.10	17.16	3,390,789
05 Aug 16	17.21000 -0.15	17.38	17.20	17.36	1,739,640
04 Aug 16	17.36000 +0.02	17.39	17.20	17.30	2,112,375
03 Aug 16	17.34000 +0.06	17.37	17.18	17.25	2,854,432
02 Aug 16	17.28000 +0.05	17.33	17.14	17.16	2,882,810
01 Aug 16	17.23000 -0.62	17.79	17.01	17.78	5,854,297
29 Jul 16	17.85000 +0.04	18.11	17.73	17.87	5,467,353
28 Jul 16	17.81000 -0.08	18.04	17.64	17.81	6,245,575
27 Jul 16	17.89000 -0.66	18.75	17.60	18.57	10,824,480
26 Jul 16	18.55000 +0.08	18.58	18.38	18.49	4,898,712
25 Jul 16	18.47000 +0.51	18.52	17.92	18.09	9,955,638
22 Jul 16	17.96000 -0.26	18.44	17.94	18.23	5,390,523
21 Jul 16	18.22000 +0.36	18.50	17.85	17.85	11,382,130
20 Jul 16	17.86000 +0.00	17.95	17.74	17.86	2,736,957
19 Jul 16	17.86000 -0.18	18.09	17.59	18.04	7,614,154
18 Jul 16	18.04000 -0.29	18.30	18.01	18.15	5,124,291
15 Jul 16	18.33000 -0.21	18.45	18.09	18.36	6,295,618
14 Jul 16	18.54000 +0.08	18.69	18.10	18.48	10,235,002
13 Jul 16	18.46000 +0.40	18.50	17.96	18.20	11,785,990
12 Jul 16	18.06000 +0.22	18.07	17.66	17.78	8,243,464
11 Jul 16	17.84000 +0.02	18.08	17.70	17.80	6,995,759
08 Jul 16	17.82000 -0.01	17.89	17.65	17.88	5,635,276
07 Jul 16	17.83000 +0.14	18.10	17.61	17.67	10,015,015
06 Jul 16	17.69000 +0.32	17.77	17.27	17.32	7,368,822
05 Jul 16	17.37000 +0.06	17.45	17.26	17.32	4,691,733
04 Jul 16	17.31000 +0.17	17.32	17.05	17.05	5,917,335
01 Jul 16	17.14000 -0.13	17.33	17.05	17.28	4,450,052
30 Jun 16	17.27000 +0.09	17.33	17.12	17.13	4,049,011
29 Jun 16	17.18000 -0.06	17.43	17.14	17.24	6,337,889
28 Jun 16	17.24000 +0.17	17.28	16.88	16.91	7,163,706
27 Jun 16	17.07000 +0.35	17.08	16.86	16.90	4,211,704
24 Jun 16	16.72000 -0.37	17.11	16.30	17.00	5,605,472
23 Jun 16	17.09000 +0.27	17.19	16.71	16.80	6,762,518
22 Jun 16	16.82000 +0.12	16.84	16.61	16.61	4,396,063
21 Jun 16	16.70000 +0.05	16.89	16.55	16.71	5,144,259
20 Jun 16	16.65000 -0.11	16.76	16.40	16.70	3,296,648
17 Jun 16	16.76000 +0.28	16.89	16.49	16.54	4,637,313
16 Jun 16	16.48000 -0.15	16.65	16.41	16.63	3,178,498
15 Jun 16	16.63000 +0.35	16.67	16.10	16.10	3,963,835
14 Jun 16	16.28000 +0.05	16.42	16.15	16.26	2,477,777
13 Jun 16	16.23000 -0.49	16.96	16.20	16.59	4,955,056
08 Jun 16	16.72000 +0.16	16.78	16.51	16.54	3,275,768
07 Jun 16	16.56000 -0.10	16.73	16.50	16.66	2,772,186
06 Jun 16	16.66000 -0.10	16.83	16.59	16.83	2,628,631
03 Jun 16	16.76000 +0.12	16.86	16.57	16.63	4,759,492
02 Jun 16	16.64000 +0.02	16.68	16.53	16.62	3,457,154
01 Jun 16	16.62000 -0.14	16.83	16.57	16.76	4,593,908
31 May 16	16.76000 +0.54	16.78	16.23	16.32	6,073,400
30 May 16	16.22000 +0.06	16.39	15.97	16.11	2,609,914
27 May 16	16.16000 +0.18	16.28	15.93	15.93	3,063,610
26 May 16	15.98000 +0.01	16.05	15.74	15.87	1,892,385
25 May 16	15.97000 +0.09	16.07	15.85	16.00	2,152,893
24 May 16	15.88000 -0.22	16.11	15.81	16.08	2,382,553
23 May 16	16.10000 +0.15	16.22	15.95	15.96	2,513,161
20 May 16	15.95000 +0.08	15.96	15.70	15.73	1,823,070
19 May 16	15.87000 +0.07	16.09	15.79	15.80	2,523,106
18 May 16	15.80000 -0.41	16.14	15.70	16.08	2,978,625
17 May 16	16.21000 -0.01	16.35	16.00	16.25	2,785,567
16 May 16	16.22000 +0.24	16.25	15.73	16.00	2,979,806
13 May 16	15.98000 -0.13	16.29	15.88	16.07	2,290,966
12 May 16	16.11000 -0.09	16.17	15.68	16.12	4,184,084
11 May 16	16.20000 +0.15	16.58	16.00	16.12	5,008,099
10 May 16	16.05000 -0.08	16.31	15.95	16.16	2,949,404
09 May 16	16.13000 -0.75	16.91	16.02	16.88	4,516,433
06 May 16	16.88000 -0.55	17.55	16.85	17.36	5,670,693
05 May 16	17.43000 +0.12	17.48	17.23	17.25	3,385,752
04 May 16	17.31000 +0.00	17.55	17.10	17.20	3,868,965
03 May 16	17.31000 +0.30	17.36	16.80	16.84	4,728,220
29 Apr 16	17.01000 -0.28	17.25	17.00	17.25	4,486,367
28 Apr 16	17.29000 +0.10	17.40	17.00	17.36	3,286,021
27 Apr 16	17.19000 +0.07	17.62	17.13	17.20	5,220,222
21 Apr 16	17.12000 -1.28	17.61	17.01	17.33	9,634,831
19 Apr 16	18.40000 -0.31	18.90	18.32	18.79	5,934,544
18 Apr 16	18.71000 -0.06	19.19	18.61	18.80	10,315,303
15 Apr 16	18.77000 +0.30	18.88	18.20	18.36	9,475,658
14 Apr 16	18.47000 +0.00	18.98	18.33	18.63	16,464,284
13 Apr 16	18.47000 +0.59	18.64	17.84	17.96	14,033,663
12 Apr 16	17.88000 -0.05	18.00	17.42	17.90	6,426,816
11 Apr 16	17.93000 +0.61	17.95	17.40	17.40	8,183,642
08 Apr 16	17.32000 -0.06	17.37	17.09	17.33	3,936,198
07 Apr 16	17.38000 -0.22	17.79	17.37	17.65	6,438,626
06 Apr 16	17.60000 +0.08	17.69	17.33	17.36	5,877,337
05 Apr 16	17.52000 +0.51	17.58	16.96	16.98	8,433,249
01 Apr 16	17.01000 -0.14	17.29	16.50	17.15	6,042,145
31 Mar 16	17.15000 -0.19	17.46	17.08	17.36	4,846,798
30 Mar 16	17.34000 +0.54	17.38	16.83	16.85	7,318,137
29 Mar 16	16.80000 -0.37	17.24	16.70	17.02	4,703,257
28 Mar 16	17.17000 -0.04	17.56	17.02	17.31	5,987,436
25 Mar 16	17.21000 +0.32	17.23	16.89	16.89	4,292,736
24 Mar 16	16.89000 -0.37	17.25	16.87	17.14	4,275,746
23 Mar 16	17.26000 +0.08	17.32	17.07	17.16	3,896,112
22 Mar 16	17.18000 -0.21	17.39	17.16	17.35	4,937,360
21 Mar 16	17.39000 +0.33	17.57	17.25	17.28	7,242,239
18 Mar 16	17.06000 +0.45	17.17	16.65	16.70	7,293,495
17 Mar 16	16.61000 +0.43	16.64	16.20	16.21	5,366,028
16 Mar 16	16.18000 -0.14	16.45	16.10	16.41	2,766,291
15 Mar 16	16.32000 -0.13	16.50	16.23	16.40	3,589,699
14 Mar 16	16.45000 +0.50	16.68	16.12	16.21	5,738,592
11 Mar 16	15.95000 +0.10	16.01	15.72	15.85	2,001,166
10 Mar 16	15.85000 -0.15	16.16	15.82	15.93	2,506,148
09 Mar 16	16.00000 -0.22	16.32	15.75	15.98	2,838,033
08 Mar 16	16.22000 -0.05	16.29	15.73	16.27	3,772,781
07 Mar 16	16.27000 +0.26	16.50	16.09	16.16	4,101,329
04 Mar 16	16.01000 -0.45	16.69	15.70	16.44	5,089,972
03 Mar 16	16.46000 +0.00	16.82	16.35	16.45	4,885,250
02 Mar 16	16.46000 +0.72	16.49	15.77	15.83	5,422,537
01 Mar 16	15.74000 +0.36	16.01	15.35	15.40	3,992,855
29 Feb 16	15.38000 -0.66	16.18	15.18	16.00	5,273,671
26 Feb 16	16.04000 -0.09	16.43	15.71	16.26	4,893,413
25 Feb 16	16.13000 -1.50	17.55	15.90	17.50	9,145,695
24 Feb 16	17.63000 +0.16	17.75	17.27	17.41	5,080,818
23 Feb 16	17.47000 -0.49	17.82	17.28	17.75	6,739,823
22 Feb 16	17.96000 +0.65	18.69	17.72	18.30	12,264,439
19 Feb 16	17.31000 +0.57	17.60	16.65	16.73	8,721,989
18 Feb 16	16.74000 -0.20	17.14	16.67	17.01	5,418,119
17 Feb 16	16.94000 +0.06	16.95	16.72	16.85	4,881,340
16 Feb 16	16.88000 +0.48	16.93	16.43	16.43	5,567,508
15 Feb 16	16.40000 +0.23	16.48	15.51	15.85	3,520,777
05 Feb 16	16.17000 -0.08	16.44	16.10	16.32	3,480,928
04 Feb 16	16.25000 +0.33	16.43	15.84	15.90	4,752,435
03 Feb 16	15.92000 +0.01	16.00	15.65	15.78	2,776,663
02 Feb 16	15.91000 +0.54	16.08	15.41	15.41	3,116,423
01 Feb 16	15.37000 -0.33	15.80	15.28	15.62	3,068,176
29 Jan 16	15.70000 +0.33	15.89	15.20	15.32	3,973,155
28 Jan 16	15.37000 -0.50	15.87	15.20	15.77	3,890,341
27 Jan 16	15.87000 -0.50	16.70	15.20	16.70	5,720,111
26 Jan 16	16.37000 -0.90	17.20	16.17	17.15	5,327,601
25 Jan 16	17.27000 +0.23	17.54	17.12	17.21	3,286,491
22 Jan 16	17.04000 +0.28	17.20	16.59	17.01	3,544,840
21 Jan 16	16.76000 -0.59	17.56	16.72	17.01	4,281,094
20 Jan 16	17.35000 -0.42	17.88	17.25	17.60	5,139,485
19 Jan 16	17.77000 +0.57	17.80	17.08	17.15	6,243,947
18 Jan 16	17.20000 +0.21	17.37	16.77	16.89	5,428,883
15 Jan 16	16.99000 -0.31	17.37	16.74	17.19	4,418,724
14 Jan 16	17.30000 +0.65	17.40	16.15	16.32	6,458,307
13 Jan 16	16.65000 -0.55	17.54	16.60	17.36	6,125,511
12 Jan 16	17.20000 +0.28	17.40	16.50	17.39	7,668,733
11 Jan 16	16.92000 -1.52	19.10	16.60	18.30	12,906,717
08 Jan 16	18.44000 +1.08	19.10	17.20	17.99	11,080,848
07 Jan 16	17.36000 -1.87	18.80	17.31	18.70	2,507,179
06 Jan 16	19.23000 +0.52	19.27	18.80	18.90	4,708,555
05 Jan 16	18.71000 -0.53	19.60	17.45	17.45	7,886,413
04 Jan 16	19.24000 -1.94	21.26	19.18	21.20	5,031,284
31 Dec 15	21.18000 -0.29	21.58	21.10	21.47	3,619,757
30 Dec 15	21.47000 +0.23	21.51	21.20	21.26	4,045,907
29 Dec 15	21.24000 +0.34	21.25	20.83	20.90	4,833,575
28 Dec 15	20.90000 -1.19	22.30	20.89	22.30	9,967,030
25 Dec 15	22.09000 -0.01	22.24	21.90	21.94	4,441,478
24 Dec 15	22.10000 -0.23	22.30	21.33	22.30	8,478,144
23 Dec 15	22.33000 -0.24	23.08	22.31	22.61	10,790,524
22 Dec 15	22.57000 -0.22	23.17	22.42	23.08	8,746,657
21 Dec 15	22.79000 +0.45	22.96	22.30	22.35	12,587,763
18 Dec 15	22.34000 +0.22	22.35	21.98	22.12	10,670,659
17 Dec 15	22.12000 +0.22	22.30	21.78	21.95	11,438,440
16 Dec 15	21.90000 -0.12	22.28	21.85	22.02	5,995,841
15 Dec 15	22.02000 -0.06	22.35	21.80	21.96	7,495,882
14 Dec 15	22.08000 +0.82	22.15	21.00	21.15	10,560,411
11 Dec 15	21.26000 +0.24	21.30	20.65	20.99	6,655,289
10 Dec 15	21.02000 +0.23	21.14	20.51	20.80	7,867,795
09 Dec 15	20.79000 -0.12	21.58	20.63	21.01	10,216,886
08 Dec 15	20.91000 -0.51	21.31	20.81	21.06	8,528,490
07 Dec 15	21.42000 +0.81	21.45	20.50	20.67	10,150,689
04 Dec 15	20.61000 +0.14	21.20	20.48	20.56	11,297,578
03 Dec 15	20.47000 +0.77	20.48	19.69	19.75	8,880,333
02 Dec 15	19.70000 -0.09	19.82	19.02	19.61	7,394,433
01 Dec 15	19.79000 +0.55	19.90	19.12	19.25	10,266,161
30 Nov 15	19.24000 -0.36	19.88	18.66	19.68	11,876,320
27 Nov 15	19.60000 -1.85	21.47	19.33	21.45	13,853,137
26 Nov 15	21.45000 -0.59	22.25	21.35	22.04	10,786,770
25 Nov 15	22.04000 +0.35	22.07	21.50	21.58	10,829,344
24 Nov 15	21.69000 +0.56	21.70	20.90	21.20	8,394,620
23 Nov 15	21.13000 -0.58	21.85	20.88	21.32	11,229,440
20 Nov 15	21.71000 +0.24	21.95	21.45	21.50	8,856,816
19 Nov 15	21.47000 +0.57	21.48	20.95	20.95	8,725,374
18 Nov 15	20.90000 -0.73	21.84	20.75	21.70	10,818,033
17 Nov 15	21.63000 -0.92	22.96	21.50	22.87	19,704,696
16 Nov 15	22.55000 +0.40	22.60	21.30	21.50	8,603,555
13 Nov 15	22.15000 -1.13	22.95	21.90	22.88	13,323,160
12 Nov 15	23.28000 +0.32	23.99	22.87	23.78	22,554,664
11 Nov 15	22.96000 +1.65	22.98	20.96	21.05	21,998,072
10 Nov 15	21.31000 -0.35	21.98	20.99	21.46	14,775,592
09 Nov 15	21.66000 +1.01	21.97	20.51	20.65	19,477,528
06 Nov 15	20.65000 +0.50	20.77	19.97	20.00	14,140,551
05 Nov 15	20.15000 +0.25	20.80	20.03	20.09	21,976,508
04 Nov 15	19.90000 +1.10	19.97	18.90	18.91	13,756,402
03 Nov 15	18.80000 +0.11	19.06	18.50	18.90	5,341,929
02 Nov 15	18.69000 -0.44	19.28	18.07	18.80	6,635,278
30 Oct 15	19.13000 -0.34	19.39	18.89	19.28	7,888,999
29 Oct 15	19.47000 +0.25	19.53	19.00	19.30	9,148,982
28 Oct 15	19.22000 -0.60	20.23	19.10	20.00	13,992,636
27 Oct 15	19.82000 -0.17	20.00	18.85	19.83	13,137,831
26 Oct 15	19.99000 -0.10	20.59	19.65	20.50	17,784,576
23 Oct 15	20.09000 +1.10	20.40	19.32	19.32	24,471,024
22 Oct 15	18.99000 +0.93	19.05	18.02	18.10	15,690,367
21 Oct 15	18.06000 -1.13	19.89	17.50	19.23	24,267,226
20 Oct 15	19.19000 +0.22	19.26	18.60	18.96	14,784,627
19 Oct 15	18.97000 -0.16	19.39	18.60	19.15	14,040,086
16 Oct 15	19.13000 +0.10	19.62	18.75	19.25	17,360,728
15 Oct 15	19.03000 +0.72	19.06	18.32	18.32	16,655,399
14 Oct 15	18.31000 -0.50	18.80	18.30	18.65	12,618,129
13 Oct 15	18.81000 +0.49	18.87	18.32	18.40	18,526,868
12 Oct 15	18.32000 +0.00	19.38	18.19	18.27	35,702,816
09 Oct 15	18.32000 +0.07	18.92	18.11	18.47	17,247,942
08 Oct 15	18.25000 +1.66	18.25	18.25	18.25	5,018,725
30 Sep 15	16.59000 +0.03	16.70	16.39	16.61	3,523,397
29 Sep 15	16.56000 -0.24	16.64	16.30	16.38	3,689,503
28 Sep 15	16.80000 +0.35	16.84	16.20	16.72	4,353,427
25 Sep 15	16.45000 -0.78	17.40	16.27	17.18	6,609,055
24 Sep 15	17.23000 +0.41	17.35	16.82	16.82	7,313,185
23 Sep 15	16.82000 -0.61	17.37	16.68	16.90	7,689,114
22 Sep 15	17.43000 +0.25	18.16	17.13	17.30	15,121,206
21 Sep 15	17.18000 +0.73	17.20	16.08	16.36	8,332,558
18 Sep 15	16.45000 +0.04	16.95	16.29	16.50	5,773,379
17 Sep 15	16.41000 -0.56	17.35	16.40	16.80	9,187,768
16 Sep 15	16.97000 +1.54	16.97	15.27	15.70	8,235,155
15 Sep 15	15.43000 -1.28	16.97	15.28	16.33	8,406,450
14 Sep 15	16.71000 -1.78	18.98	16.64	18.82	10,763,978
11 Sep 15	18.49000 -0.30	19.16	18.03	18.62	6,545,580
10 Sep 15	18.79000 -0.59	19.36	18.71	19.00	6,467,647
09 Sep 15	19.38000 +0.18	20.15	18.71	19.10	18,830,416
08 Sep 15	19.20000 +1.07	19.45	17.35	17.80	8,469,006
07 Sep 15	18.13000 +0.23	19.40	17.51	18.20	13,313,026
02 Sep 15	17.90000 +0.64	18.25	15.82	16.00	12,889,381
01 Sep 15	17.26000 -1.91	18.90	17.25	18.90	12,336,812
31 Aug 15	19.17000 -1.61	20.28	19.13	20.25	11,266,191
28 Aug 15	20.78000 +1.73	20.83	19.30	19.40	14,083,863
27 Aug 15	19.05000 +1.73	19.05	17.02	18.05	13,943,434
26 Aug 15	17.32000 -0.92	19.22	16.62	18.49	17,260,120
25 Aug 15	18.24000 -2.03	19.27	18.24	18.24	11,323,735
24 Aug 15	20.27000 -2.25	21.78	20.27	20.41	6,200,650
21 Aug 15	22.52000 -2.30	24.55	22.49	23.80	17,117,948
20 Aug 15	24.82000 -2.76	27.40	24.82	26.80	19,864,240
19 Aug 15	27.58000 +1.61	28.00	23.37	24.51	28,465,708
18 Aug 15	25.97000 -2.89	30.60	25.97	29.11	32,902,836
17 Aug 15	28.86000 +2.62	28.86	26.24	26.80	38,064,256
14 Aug 15	26.24000 +2.39	26.24	24.00	24.00	31,081,358
13 Aug 15	23.85000 +0.63	23.99	22.91	23.40	8,877,599
12 Aug 15	23.22000 -0.44	23.92	23.15	23.20	7,972,233
11 Aug 15	23.66000 -0.46	24.37	23.32	24.20	10,877,986
10 Aug 15	24.12000 +1.37	24.48	22.85	22.85	13,072,883
07 Aug 15	22.75000 +0.95	22.81	21.81	22.19	9,934,423
06 Aug 15	21.80000 -0.60	22.50	21.50	21.70	6,044,905
05 Aug 15	22.40000 +0.16	23.22	22.00	22.47	10,168,560
04 Aug 15	22.24000 +1.82	22.38	20.48	20.48	8,870,515
03 Aug 15	20.42000 -1.94	22.06	20.20	22.02	10,239,778
31 Jul 15	22.36000 -0.98	23.35	21.80	22.87	10,868,555
30 Jul 15	23.34000 -0.27	24.85	22.90	23.60	16,126,352
29 Jul 15	23.61000 +1.14	23.68	21.31	22.92	14,021,002
28 Jul 15	22.47000 +0.65	23.50	20.60	21.35	18,964,996
27 Jul 15	21.82000 -1.80	24.99	21.68	23.20	20,349,792
24 Jul 15	23.62000 -0.78	24.78	23.25	24.40	17,831,808
23 Jul 15	24.40000 +0.22	24.85	23.50	24.00	17,918,288
22 Jul 15	24.18000 -0.32	24.39	23.42	24.00	22,234,552
21 Jul 15	24.50000 -1.01	25.48	23.01	24.85	30,199,048
20 Jul 15	25.51000 +1.46	26.28	24.15	24.18	22,926,684
17 Jul 15	24.05000 +2.19	24.05	21.93	22.63	20,566,800
16 Jul 15	21.86000 +1.99	21.86	19.87	19.87	20,307,028
15 Jul 15	19.87000 -2.21	21.77	19.87	20.90	13,048,236
14 Jul 15	22.08000 +0.82	23.39	21.69	21.77	25,473,650
13 Jul 15	21.26000 +1.93	21.26	20.01	20.60	18,141,660
10 Jul 15	19.33000 +1.76	19.33	18.60	18.60	11,090,801
09 Jul 15	17.57000 +1.60	17.57	15.50	15.97	22,097,620
08 Jul 15	15.97000 +1.04	16.30	13.44	13.44	49,800,772
07 Jul 15	14.93000 -1.66	16.17	14.93	16.02	24,326,434
06 Jul 15	16.59000 -1.77	20.19	16.52	20.19	28,844,926
03 Jul 15	18.36000 -2.04	20.40	18.36	18.51	17,461,600
02 Jul 15	20.40000 -2.27	22.70	20.40	22.66	15,481,586
01 Jul 15	22.67000 -2.52	25.24	22.67	24.75	18,376,404
30 Jun 15	25.19000 +0.92	25.30	21.84	22.85	24,144,012
29 Jun 15	24.27000 -2.70	27.47	24.27	26.97	21,090,482
26 Jun 15	26.97000 -3.00	28.00	26.97	28.00	14,535,235
25 Jun 15	29.97000 -3.14	33.20	29.80	33.19	36,260,152
24 Jun 15	33.11000 +1.01	35.29	31.13	31.83	38,977,856
23 Jun 15	32.10000 +2.92	32.10	27.91	29.00	29,135,234
19 Jun 15	29.18000 +0.51	30.23	27.10	28.46	19,532,884
18 Jun 15	28.67000 +1.00	29.78	28.01	28.26	16,898,416
17 Jun 15	27.67000 +0.58	28.00	26.00	27.22	10,383,793
16 Jun 15	27.09000 -1.92	29.50	27.08	28.38	11,459,593
15 Jun 15	29.01000 -1.64	31.14	28.96	30.88	12,066,460
12 Jun 15	30.65000 +0.74	31.20	29.65	29.90	11,446,523
11 Jun 15	29.91000 +0.00	30.55	29.21	29.92	8,218,205
10 Jun 15	29.91000 -0.10	30.61	29.03	29.42	7,449,261
09 Jun 15	30.01000 -0.75	31.58	29.80	31.58	9,835,694
08 Jun 15	30.76000 +0.50	31.88	29.50	29.88	16,753,843
05 Jun 15	30.26000 +1.42	30.30	27.98	29.15	14,175,445
04 Jun 15	28.84000 -0.94	29.96	26.90	29.79	12,227,112
03 Jun 15	29.78000 -0.61	30.60	29.07	30.60	12,693,680
02 Jun 15	30.39000 +1.07	30.50	28.70	29.32	16,419,904
01 Jun 15	29.32000 +1.66	29.33	27.55	27.90	12,358,699
29 May 15	27.66000 -0.56	29.39	25.70	28.80	18,135,992
28 May 15	28.22000 +1.26	29.66	27.50	27.50	29,061,538
27 May 15	26.96000 +0.07	27.29	26.08	26.90	11,833,139
26 May 15	26.89000 +0.54	27.23	26.24	26.40	11,636,806
25 May 15	26.35000 +0.08	26.79	25.80	26.19	13,420,945
22 May 15	26.27000 +1.16	26.45	25.04	25.50	14,729,267
21 May 15	25.11000 -0.23	25.82	24.70	25.32	14,818,017
20 May 15	25.34000 -0.25	26.27	25.25	25.60	13,011,462
19 May 15	25.59000 +0.10	25.80	25.00	25.80	10,658,930
18 May 15	25.49000 +1.13	25.55	24.00	24.36	14,036,968
15 May 15	24.36000 -0.48	25.31	23.95	24.78	13,359,632
14 May 15	24.84000 +1.57	25.10	23.27	23.27	19,305,288
13 May 15	23.27000 -0.67	23.90	23.20	23.81	11,216,192
12 May 15	23.94000 -0.02	24.49	23.62	23.89	11,760,174
11 May 15	23.96000 +1.07	23.98	22.89	23.10	15,032,551
08 May 15	22.89000 +0.50	22.97	22.20	22.47	8,742,227
07 May 15	22.39000 -0.54	23.50	22.00	22.60	9,253,306
06 May 15	22.93000 +0.39	23.70	22.50	22.72	15,469,192
05 May 15	22.54000 +0.53	22.84	21.84	22.01	10,718,240
04 May 15	22.01000 -0.13	22.29	21.77	22.15	6,857,837
30 Apr 15	22.14000 +0.09	22.56	22.04	22.20	7,109,737
29 Apr 15	22.05000 +0.19	22.39	21.47	21.86	6,881,750
28 Apr 15	21.86000 -0.73	23.00	21.70	22.88	11,489,829
27 Apr 15	22.59000 +0.34	22.87	22.10	22.31	9,964,064
24 Apr 15	22.25000 -0.73	22.98	21.83	22.98	13,740,328
23 Apr 15	22.98000 +0.05	23.17	22.58	22.95	8,922,360
22 Apr 15	22.93000 -0.05	23.55	22.78	23.10	10,714,426
21 Apr 15	22.98000 +0.78	23.75	22.08	22.14	10,428,093
20 Apr 15	22.20000 -1.32	23.52	21.80	23.52	15,521,777
17 Apr 15	23.52000 -0.46	24.49	23.26	24.00	13,864,245
16 Apr 15	23.98000 +1.58	24.00	21.65	22.00	18,301,884
15 Apr 15	22.40000 +0.67	22.42	20.57	21.50	17,609,860
14 Apr 15	21.73000 -0.37	22.30	21.50	22.12	10,456,081
13 Apr 15	22.10000 +0.88	22.34	21.36	21.36	12,510,641
10 Apr 15	21.22000 +0.25	21.57	20.70	20.77	7,260,336
09 Apr 15	20.97000 -0.85	21.89	19.98	21.61	8,677,239
08 Apr 15	21.82000 -0.60	22.76	21.52	22.51	9,654,131
07 Apr 15	22.42000 +0.57	22.83	21.64	21.88	12,367,948
03 Apr 15	21.85000 +0.70	22.00	20.78	21.15	11,753,697
02 Apr 15	21.15000 +0.32	21.50	20.79	20.95	11,701,564
01 Apr 15	20.83000 +0.20	20.91	20.30	20.65	8,329,229
31 Mar 15	20.63000 -0.64	21.47	20.60	21.25	12,038,319
30 Mar 15	21.27000 +0.60	21.55	20.60	21.05	12,568,617
27 Mar 15	20.67000 -0.34	21.08	20.46	20.91	6,099,614
26 Mar 15	21.01000 +0.07	21.75	20.40	20.84	11,750,627
25 Mar 15	20.94000 +0.10	21.00	20.24	20.50	11,580,213
24 Mar 15	20.84000 +1.10	21.01	19.20	19.69	20,787,692
23 Mar 15	19.74000 +1.65	19.85	17.91	18.10	22,465,340
20 Mar 15	18.09000 -0.02	18.29	17.81	18.11	9,378,753
19 Mar 15	18.11000 -0.21	18.55	17.89	18.30	9,487,570
18 Mar 15	18.32000 +0.11	18.38	17.95	18.14	9,800,606
17 Mar 15	18.21000 +0.49	18.46	17.55	17.70	15,805,360
16 Mar 15	17.72000 +0.30	17.85	17.39	17.52	10,088,374
13 Mar 15	17.42000 +0.01	17.56	17.22	17.52	5,116,251
12 Mar 15	17.41000 +0.35	17.52	16.97	17.06	7,084,339
11 Mar 15	17.06000 -0.30	17.30	17.00	17.30	5,816,585
10 Mar 15	17.36000 +0.31	17.39	16.93	17.20	6,808,876
09 Mar 15	17.05000 +0.24	17.33	16.65	16.71	7,262,700
06 Mar 15	16.81000 -0.53	17.40	16.78	17.40	6,273,264
05 Mar 15	17.34000 -0.19	17.82	17.14	17.50	7,430,177
04 Mar 15	17.53000 +0.73	17.96	16.80	16.82	13,459,935
03 Mar 15	16.80000 +0.20	17.17	16.50	16.65	10,831,321
02 Mar 15	16.60000 +0.22	16.61	16.24	16.40	7,706,477
27 Feb 15	16.38000 -0.17	16.60	16.30	16.54	4,448,085
26 Feb 15	16.55000 +0.23	16.63	16.32	16.32	4,017,100
25 Feb 15	16.32000 +0.03	16.48	16.19	16.29	3,641,611
17 Feb 15	16.29000 -0.11	16.56	16.28	16.56	4,128,988
16 Feb 15	16.40000 +0.31	16.41	16.09	16.10	5,785,552
13 Feb 15	16.09000 +0.24	16.31	15.85	15.89	5,832,539
12 Feb 15	15.85000 +0.01	15.93	15.72	15.82	3,494,336
11 Feb 15	15.84000 +0.12	15.91	15.58	15.72	4,112,699
10 Feb 15	15.72000 +0.05	15.79	15.62	15.67	2,740,045
09 Feb 15	15.67000 -0.47	16.18	15.60	16.04	5,250,437
06 Feb 15	16.14000 +0.08	16.32	16.02	16.07	4,152,084
05 Feb 15	16.06000 -0.05	16.30	16.01	16.30	4,519,084
04 Feb 15	16.11000 -0.27	16.41	16.02	16.41	3,587,192
03 Feb 15	16.38000 +0.10	16.47	16.18	16.26	3,903,099
02 Feb 15	16.28000 +0.26	16.36	15.89	15.97	5,575,443
30 Jan 15	16.02000 -0.29	16.48	15.98	16.31	4,916,458
29 Jan 15	16.31000 -0.17	16.68	16.22	16.49	5,110,456
28 Jan 15	16.48000 -0.13	16.76	16.42	16.46	4,942,270
27 Jan 15	16.61000 -0.18	16.86	16.33	16.80	6,530,696
26 Jan 15	16.79000 +0.08	17.03	16.54	16.70	11,256,983
23 Jan 15	16.71000 +0.05	16.79	16.43	16.56	10,279,675
22 Jan 15	16.66000 -0.23	16.77	16.42	16.69	15,624,365
21 Jan 15	16.89000 +1.48	16.95	15.35	15.44	34,154,416
20 Jan 15	15.41000 +0.36	15.42	15.05	15.20	4,477,398
19 Jan 15	15.05000 -0.30	15.50	14.92	15.00	6,431,374
16 Jan 15	15.35000 -0.06	15.48	15.17	15.31	7,583,195
15 Jan 15	15.41000 -0.15	15.72	15.35	15.59	4,299,102
14 Jan 15	15.56000 +0.17	15.72	15.26	15.39	4,318,753
13 Jan 15	15.39000 +0.14	15.45	15.15	15.21	3,101,698
12 Jan 15	15.25000 -0.07	15.34	14.96	15.10	3,918,054
09 Jan 15	15.32000 -0.32	15.78	15.30	15.57	6,263,597
08 Jan 15	15.64000 -0.16	16.10	15.61	15.84	8,882,903
07 Jan 15	15.80000 +0.14	15.82	15.46	15.60	7,790,354
06 Jan 15	15.66000 +0.43	15.97	15.00	15.19	13,918,691
05 Jan 15	15.23000 -0.03	15.25	14.85	15.20	4,646,576
31 Dec 14	15.26000 -0.09	15.38	14.76	15.10	5,478,753
30 Dec 14	15.35000 +0.04	15.68	15.18	15.31	5,048,179
29 Dec 14	15.31000 -0.27	15.59	15.28	15.59	4,375,577
26 Dec 14	15.58000 +0.00	15.65	15.41	15.55	4,260,807
25 Dec 14	15.58000 +0.14	15.68	15.39	15.50	4,889,443
24 Dec 14	15.44000 +0.45	15.47	15.03	15.03	4,037,200
23 Dec 14	14.99000 +0.07	15.28	14.88	14.98	3,038,159
22 Dec 14	14.92000 -0.41	15.30	14.83	15.30	6,333,246
19 Dec 14	15.33000 -0.19	15.50	15.17	15.50	4,929,108
18 Dec 14	15.52000 -0.07	15.64	15.30	15.59	4,074,876
17 Dec 14	15.59000 -0.19	15.79	15.46	15.79	5,985,225
16 Dec 14	15.78000 -0.14	16.04	15.60	15.87	7,156,694
15 Dec 14	15.92000 +0.40	16.15	15.52	15.52	13,074,178
12 Dec 14	15.52000 +0.02	15.60	15.34	15.49	7,227,965
11 Dec 14	15.50000 +0.30	15.56	15.08	15.16	10,310,624
10 Dec 14	15.20000 +0.28	15.30	14.86	15.10	8,903,321
09 Dec 14	14.92000 -0.20	15.38	14.81	15.08	11,273,320
08 Dec 14	15.12000 -0.01	15.20	14.74	15.13	14,834,982
05 Dec 14	15.13000 -0.52	15.75	15.00	15.65	12,353,613
04 Dec 14	15.65000 +0.14	15.84	15.49	15.51	9,849,707
03 Dec 14	15.51000 +0.16	15.58	15.26	15.52	9,673,242
02 Dec 14	15.35000 -0.04	15.54	15.21	15.30	5,583,880
01 Dec 14	15.39000 -0.24	15.63	15.09	15.63	7,178,255
28 Nov 14	15.63000 +0.38	15.65	15.21	15.29	9,858,645
27 Nov 14	15.25000 -0.10	15.44	15.18	15.37	4,592,475
26 Nov 14	15.35000 +0.17	15.36	14.99	15.18	6,537,976
25 Nov 14	15.18000 +0.21	15.27	14.90	14.92	6,360,795
24 Nov 14	14.97000 -0.10	15.18	14.84	15.16	7,631,687
21 Nov 14	15.07000 +0.01	15.15	15.01	15.12	3,466,118
20 Nov 14	15.06000 +0.16	15.14	14.75	14.87	3,641,244
19 Nov 14	14.90000 -0.08	15.15	14.80	15.04	5,577,236
18 Nov 14	14.98000 -0.40	15.55	14.92	15.21	6,356,971
17 Nov 14	15.38000 +0.54	16.32	15.00	16.32	13,697,773
14 Nov 14	14.84000 +0.40	14.84	14.34	14.36	4,331,124
13 Nov 14	14.44000 -0.22	14.68	14.32	14.68	3,721,259
12 Nov 14	14.66000 +0.04	14.68	14.48	14.68	3,868,891
11 Nov 14	14.62000 -0.22	14.92	14.56	14.90	4,948,574
10 Nov 14	14.84000 +0.09	14.89	14.61	14.80	3,111,081
07 Nov 14	14.75000 -0.24	15.08	14.70	15.00	4,634,348
06 Nov 14	14.99000 +0.03	15.07	14.81	14.97	2,998,022
05 Nov 14	14.96000 -0.13	15.16	14.89	15.06	4,044,725
04 Nov 14	15.09000 -0.14	15.35	15.06	15.19	5,642,033
03 Nov 14	15.23000 +0.08	15.24	14.98	15.18	6,262,970
31 Oct 14	15.15000 -0.28	15.40	15.03	15.40	6,053,356
30 Oct 14	15.43000 +0.08	15.57	15.32	15.46	5,054,157
29 Oct 14	15.35000 +0.09	15.35	15.08	15.31	6,256,072
28 Oct 14	15.26000 +0.35	15.27	14.95	14.95	4,193,946
27 Oct 14	14.91000 +0.00	15.06	14.69	14.89	2,684,626
24 Oct 14	14.91000 -0.05	15.08	14.86	14.86	2,478,396
23 Oct 14	14.96000 +0.16	15.15	14.68	14.80	5,826,530
22 Oct 14	14.80000 -0.23	15.26	14.73	15.02	4,230,397
21 Oct 14	15.03000 -0.30	15.37	15.00	15.33	3,742,397
20 Oct 14	15.33000 +0.29	15.63	15.15	15.16	4,423,959
17 Oct 14	15.04000 -0.51	15.54	14.80	15.52	7,481,691
16 Oct 14	15.55000 -0.26	16.15	15.41	15.73	9,924,324
15 Oct 14	15.81000 +0.37	15.90	15.40	15.43	6,942,051
14 Oct 14	15.44000 -0.21	15.75	15.34	15.60	4,503,565
13 Oct 14	15.65000 -0.04	15.75	15.20	15.70	5,464,065
10 Oct 14	15.69000 -0.14	15.92	15.60	15.75	7,573,948
09 Oct 14	15.83000 -0.09	15.92	15.55	15.90	7,965,283
08 Oct 14	15.92000 +0.70	16.15	15.22	15.23	12,366,870
30 Sep 14	15.22000 +0.02	15.30	15.10	15.21	5,345,290
29 Sep 14	15.20000 +0.49	15.34	14.72	14.72	13,394,215
26 Sep 14	14.71000 +0.00	14.77	14.59	14.71	6,754,203
25 Sep 14	14.71000 +0.10	14.90	14.49	14.61	7,759,468
24 Sep 14	14.61000 +0.16	14.65	14.33	14.45	5,906,550
23 Sep 14	14.45000 +0.05	14.56	14.36	14.37	4,469,543
22 Sep 14	14.40000 -0.34	14.70	14.34	14.70	6,162,160
19 Sep 14	14.74000 +0.11	14.83	14.60	14.63	6,825,271
18 Sep 14	14.63000 +0.11	14.75	14.46	14.55	6,778,439
17 Sep 14	14.52000 +0.16	14.59	14.30	14.45	6,214,426
16 Sep 14	14.36000 -0.44	14.87	14.31	14.80	8,422,325
15 Sep 14	14.80000 +0.16	14.84	14.57	14.70	7,455,362
12 Sep 14	14.64000 +0.19	14.72	14.36	14.43	6,668,136
11 Sep 14	14.45000 -0.15	14.82	14.37	14.60	8,216,438
10 Sep 14	14.60000 -0.11	14.69	14.45	14.66	7,420,879
09 Sep 14	14.71000 +0.56	14.72	14.06	14.21	13,423,897
05 Sep 14	14.15000 -0.11	14.33	14.11	14.25	6,424,975
04 Sep 14	14.26000 -0.07	14.37	14.19	14.36	5,732,059
03 Sep 14	14.33000 +0.15	14.43	14.05	14.20	7,064,554
02 Sep 14	14.18000 +0.15	14.25	13.99	14.06	6,002,002
01 Sep 14	14.03000 +0.11	14.11	13.92	13.92	3,640,065
29 Aug 14	13.92000 +0.26	13.94	13.62	13.68	3,609,534
28 Aug 14	13.66000 -0.10	13.94	13.59	13.81	5,469,328
27 Aug 14	13.76000 -0.07	13.93	13.68	13.83	4,247,751
26 Aug 14	13.83000 -0.25	14.15	13.78	14.07	5,978,843
25 Aug 14	14.08000 -0.23	14.37	13.97	14.35	6,387,696
22 Aug 14	14.31000 -0.01	14.39	14.20	14.28	3,691,872
21 Aug 14	14.32000 +0.03	14.42	14.15	14.29	4,724,180
20 Aug 14	14.29000 -0.16	14.46	14.27	14.45	4,188,122
19 Aug 14	14.45000 -0.01	14.50	14.30	14.48	5,545,915
18 Aug 14	14.46000 +0.14	14.47	14.28	14.32	6,801,985
15 Aug 14	14.32000 +0.05	14.43	14.04	14.25	8,290,412
14 Aug 14	14.27000 -0.50	14.79	14.25	14.79	9,678,043
13 Aug 14	14.77000 +0.04	14.94	14.62	14.74	4,625,708
12 Aug 14	14.73000 -0.05	14.85	14.64	14.84	3,661,013
11 Aug 14	14.78000 +0.42	14.80	14.28	14.40	7,469,414
08 Aug 14	14.36000 +0.00	14.44	14.30	14.35	2,680,514
07 Aug 14	14.36000 -0.11	14.53	14.30	14.50	4,494,207
06 Aug 14	14.47000 +0.10	14.50	14.21	14.37	4,659,143
05 Aug 14	14.37000 +0.05	14.39	14.20	14.32	3,655,377
04 Aug 14	14.32000 -0.04	14.43	14.18	14.40	4,540,999
01 Aug 14	14.36000 -0.20	14.64	14.30	14.48	6,030,642
31 Jul 14	14.56000 +0.11	14.59	14.33	14.45	3,718,777
30 Jul 14	14.45000 +0.10	14.50	14.25	14.42	3,878,940
29 Jul 14	14.35000 +0.05	14.75	14.25	14.31	7,098,761
28 Jul 14	14.30000 +0.07	14.43	14.00	14.22	5,337,643
25 Jul 14	14.23000 +0.42	14.30	13.76	13.81	3,459,753
24 Jul 14	13.81000 -0.30	14.25	13.69	14.10	5,908,975
23 Jul 14	14.11000 -0.30	14.44	14.00	14.40	4,402,527
22 Jul 14	14.41000 -0.13	14.54	14.15	14.50	4,356,605
21 Jul 14	14.54000 +0.15	14.65	14.37	14.37	3,946,289
18 Jul 14	14.39000 -0.35	14.88	14.25	14.61	5,142,558
17 Jul 14	14.74000 -0.23	15.01	14.45	15.00	5,650,255
16 Jul 14	14.97000 -0.18	15.20	14.90	15.03	5,101,975
15 Jul 14	15.15000 +0.46	15.16	14.50	14.63	6,388,404
14 Jul 14	14.69000 +0.21	14.74	14.38	14.40	2,442,446
11 Jul 14	14.48000 -0.06	14.74	14.31	14.52	4,281,500
10 Jul 14	14.54000 +0.10	14.71	14.28	14.39	5,027,673
09 Jul 14	14.44000 -0.52	15.05	14.36	14.98	4,647,940
08 Jul 14	14.96000 +0.11	14.99	14.70	14.90	3,448,516
07 Jul 14	14.85000 -0.07	15.00	14.59	14.84	5,564,251
04 Jul 14	14.92000 -0.17	15.10	14.71	15.10	4,174,940
03 Jul 14	15.09000 +0.04	15.32	14.90	15.02	4,795,999
02 Jul 14	15.05000 -0.23	15.30	14.91	15.30	5,224,878
01 Jul 14	15.28000 -0.21	15.50	15.00	15.44	7,567,167
30 Jun 14	15.49000 +1.10	15.53	14.08	14.22	12,544,989
27 Jun 14	14.39000 -0.60	14.95	13.62	14.95	15,586,077
12 Jun 14	14.99000 -0.24	15.38	14.85	15.23	5,348,211
11 Jun 14	15.23000 +0.29	15.28	14.75	14.94	6,535,347
10 Jun 14	14.94000 +0.55	14.98	14.32	14.47	6,871,117
09 Jun 14	14.39000 -0.24	14.76	14.24	14.51	6,189,846
06 Jun 14	14.63000 +0.05	14.93	14.50	14.60	5,969,125
05 Jun 14	14.58000 -0.05	14.62	14.39	14.62	5,050,796
04 Jun 14	14.63000 +0.02	14.76	14.42	14.65	6,111,236
03 Jun 14	14.61000 +0.42	14.76	14.20	14.28	7,604,822
30 May 14	14.19000 +0.11	14.38	13.99	14.02	6,250,928
29 May 14	14.08000 -0.08	14.27	13.96	14.15	4,984,603
28 May 14	14.16000 +0.34	14.20	13.72	13.72	7,020,164
27 May 14	13.82000 -0.12	14.10	13.75	13.97	4,377,674
26 May 14	13.94000 +0.59	13.95	13.35	13.35	8,686,858
23 May 14	13.35000 +0.05	13.52	13.18	13.22	3,468,568
22 May 14	13.30000 -0.36	13.75	13.28	13.64	3,263,999
21 May 14	13.66000 -0.12	13.90	13.51	13.80	2,979,769
20 May 14	13.78000 +0.13	13.92	13.63	13.67	5,691,862
19 May 14	13.65000 +0.14	13.78	13.51	13.54	2,916,920
16 May 14	13.51000 -0.21	13.83	13.35	13.51	3,059,819
15 May 14	13.72000 +0.10	13.86	13.44	13.54	4,532,904
14 May 14	13.62000 -0.06	14.00	13.58	13.58	4,053,409
13 May 14	13.68000 -0.29	14.00	13.46	13.88	9,761,656
12 May 14	13.97000 +0.14	14.01	13.70	14.00	10,206,315
09 May 14	13.83000 +0.29	14.16	13.62	13.70	10,588,546
08 May 14	13.54000 +0.15	13.76	13.34	13.40	8,211,989
07 May 14	13.39000 -0.13	13.75	13.35	13.49	8,246,525
06 May 14	13.52000 +0.02	13.75	13.34	13.47	10,187,675
05 May 14	13.50000 +0.72	13.54	12.60	12.75	11,028,915
30 Apr 14	12.78000 +0.18	12.84	12.42	12.50	6,435,438
29 Apr 14	12.60000 +0.05	12.61	12.24	12.49	3,557,577
28 Apr 14	12.55000 -0.36	12.85	12.40	12.85	4,471,072
25 Apr 14	12.91000 -0.27	13.34	12.90	13.21	4,350,310
24 Apr 14	13.18000 -0.39	13.80	13.16	13.55	10,426,164
23 Apr 14	13.57000 +0.40	13.64	13.10	13.18	11,968,194
22 Apr 14	13.17000 -0.04	13.28	12.96	13.17	4,482,283
21 Apr 14	13.21000 -0.18	13.55	13.19	13.32	4,211,562
18 Apr 14	13.39000 +0.11	13.45	13.15	13.18	3,443,653
17 Apr 14	13.28000 -0.14	13.60	13.14	13.42	7,711,600
16 Apr 14	13.42000 -0.07	13.66	13.25	13.62	3,954,106
15 Apr 14	13.49000 -0.08	13.75	13.38	13.50	4,755,635
14 Apr 14	13.57000 +0.22	13.70	13.22	13.22	11,031,302
11 Apr 14	13.35000 +0.43	13.77	12.84	12.87	13,325,105
10 Apr 14	12.92000 -0.01	13.13	12.89	13.00	4,477,510
09 Apr 14	12.93000 -0.18	13.23	12.85	13.01	6,301,735
08 Apr 14	13.11000 +0.46	13.15	12.63	12.63	12,007,972
04 Apr 14	12.65000 +0.08	12.72	12.51	12.62	3,206,150
03 Apr 14	12.57000 -0.06	12.78	12.55	12.62	4,074,824
02 Apr 14	12.63000 +0.37	12.73	12.19	12.30	5,615,036
01 Apr 14	12.26000 +0.33	12.28	11.94	11.94	4,209,958
31 Mar 14	11.93000 -0.30	12.32	11.89	12.23	2,641,885
28 Mar 14	12.23000 -0.33	12.58	11.98	12.53	5,289,962
27 Mar 14	12.56000 +0.03	12.75	12.48	12.58	5,551,482
26 Mar 14	12.53000 -0.07	12.76	12.50	12.62	4,970,526
25 Mar 14	12.60000 +0.03	12.86	12.38	12.60	6,540,925
24 Mar 14	12.57000 +0.19	12.76	12.26	12.33	9,852,835
21 Mar 14	12.38000 +0.57	12.42	11.80	11.81	9,492,474
20 Mar 14	11.81000 -0.15	12.08	11.80	12.00	3,477,622
19 Mar 14	11.96000 -0.14	12.14	11.92	12.03	2,780,988
18 Mar 14	12.10000 +0.10	12.21	11.96	12.00	2,976,692
17 Mar 14	12.00000 +0.20	12.01	11.78	11.87	2,126,994
14 Mar 14	11.80000 -0.03	11.87	11.75	11.80	1,582,165
13 Mar 14	11.83000 +0.03	11.88	11.75	11.82	1,716,053
12 Mar 14	11.80000 +0.14	11.82	11.66	11.66	2,990,124
11 Mar 14	11.66000 +0.05	11.77	11.55	11.60	2,917,932
10 Mar 14	11.61000 -0.32	11.88	11.58	11.88	3,860,230
07 Mar 14	11.93000 -0.19	12.15	11.90	12.15	5,013,128
06 Mar 14	12.12000 +0.09	12.18	12.02	12.05	5,007,057
05 Mar 14	12.03000 -0.17	12.25	11.99	12.21	3,806,868
04 Mar 14	12.20000 -0.23	12.36	12.02	12.35	5,014,505
03 Mar 14	12.43000 +0.26	12.45	12.10	12.18	6,218,538
28 Feb 14	12.17000 -0.01	12.20	11.95	12.20	4,199,217
27 Feb 14	12.18000 -0.01	12.35	12.06	12.22	4,574,379
26 Feb 14	12.19000 +0.10	12.20	11.90	12.09	3,926,458
25 Feb 14	12.09000 -0.31	12.59	11.93	12.37	7,074,697
24 Feb 14	12.40000 +0.15	12.42	11.95	12.21	7,544,148
21 Feb 14	12.25000 -0.22	12.56	12.16	12.46	7,893,958
20 Feb 14	12.47000 -0.32	12.84	12.43	12.83	6,633,634
19 Feb 14	12.79000 -0.11	12.99	12.69	12.84	5,525,406
18 Feb 14	12.90000 -0.15	13.06	12.82	13.00	4,954,327
17 Feb 14	13.05000 +0.05	13.15	12.85	13.05	5,065,948
14 Feb 14	13.00000 +0.18	13.20	12.81	12.82	6,449,117
13 Feb 14	12.82000 -0.29	13.12	12.81	12.98	7,136,503
12 Feb 14	13.11000 +0.64	13.25	12.42	12.51	14,744,163
11 Feb 14	12.47000 +0.09	12.57	12.26	12.38	5,414,857
10 Feb 14	12.38000 +0.35	12.41	12.12	12.12	5,833,041
07 Feb 14	12.03000 +0.09	12.07	11.90	11.91	1,949,320
30 Jan 14	11.94000 +0.00	12.08	11.91	11.91	2,012,753
29 Jan 14	11.94000 -0.11	12.04	11.90	12.03	1,973,986
28 Jan 14	12.05000 +0.14	12.06	11.88	11.97	2,149,167
27 Jan 14	11.91000 -0.13	12.02	11.88	12.02	2,228,293
24 Jan 14	12.04000 +0.08	12.05	11.82	11.90	2,658,123
23 Jan 14	11.96000 -0.11	12.07	11.90	12.07	2,632,440
22 Jan 14	12.07000 +0.12	12.07	11.86	11.92	2,920,880
21 Jan 14	11.95000 +0.20	12.06	11.72	11.72	3,553,094
20 Jan 14	11.75000 +0.10	11.81	11.61	11.65	1,588,452
17 Jan 14	11.65000 -0.03	11.80	11.60	11.68	1,388,282
16 Jan 14	11.68000 -0.05	11.78	11.64	11.73	1,583,608
15 Jan 14	11.73000 -0.18	11.91	11.50	11.91	3,954,642
14 Jan 14	11.91000 +0.29	12.00	11.51	11.56	2,408,987
13 Jan 14	11.62000 -0.23	11.95	11.50	11.86	2,889,738
10 Jan 14	11.85000 -0.39	12.26	11.80	12.15	3,382,145
09 Jan 14	12.24000 -0.03	12.50	12.18	12.27	3,463,146
08 Jan 14	12.27000 -0.12	12.44	12.15	12.33	2,943,788
07 Jan 14	12.39000 -0.18	12.46	12.21	12.46	4,517,394
06 Jan 14	12.57000 +0.14	12.72	12.10	12.40	7,504,083
03 Jan 14	12.43000 -0.26	12.75	12.32	12.65	4,023,023
02 Jan 14	12.69000 +0.07	12.88	12.50	12.63	6,428,635
31 Dec 13	12.62000 +0.12	12.65	12.43	12.50	2,849,328
30 Dec 13	12.50000 -0.11	12.82	12.42	12.68	3,868,390
27 Dec 13	12.61000 +0.03	12.71	12.41	12.53	9,001,540
26 Dec 13	12.58000 -0.22	12.88	12.50	12.64	4,266,480
25 Dec 13	12.80000 +0.52	12.88	12.16	12.30	9,846,754
24 Dec 13	12.28000 -0.09	12.50	12.11	12.45	4,430,388
23 Dec 13	12.37000 +0.26	12.51	12.05	12.12	3,317,537
20 Dec 13	12.11000 -0.02	12.25	11.99	12.13	2,263,372
19 Dec 13	12.13000 -0.22	12.35	12.08	12.28	1,315,843
18 Dec 13	12.35000 +0.13	12.45	12.10	12.25	1,817,967
17 Dec 13	12.22000 -0.01	12.34	12.14	12.22	1,920,038
16 Dec 13	12.23000 -0.31	12.50	12.20	12.49	2,477,004
13 Dec 13	12.54000 +0.00	12.64	12.43	12.53	2,528,990
12 Dec 13	12.54000 +0.18	12.60	12.30	12.39	4,099,829
11 Dec 13	12.36000 +0.01	12.44	12.27	12.35	2,200,860
10 Dec 13	12.35000 -0.03	12.41	12.28	12.35	2,474,779
09 Dec 13	12.38000 -0.08	12.49	12.25	12.49	4,531,890
06 Dec 13	12.46000 -0.20	12.65	12.44	12.58	2,612,977
05 Dec 13	12.66000 +0.14	12.67	12.31	12.50	5,191,555
04 Dec 13	12.52000 +0.06	12.64	12.38	12.38	5,502,011
03 Dec 13	12.46000 +0.17	12.52	12.25	12.25	2,731,957
02 Dec 13	12.29000 -0.76	12.88	12.10	12.88	6,837,319
29 Nov 13	13.05000 +0.00	13.12	12.86	13.01	3,587,220
28 Nov 13	13.05000 -0.01	13.12	12.87	13.08	5,067,459
27 Nov 13	13.06000 +0.07	13.20	12.94	12.94	3,014,761
26 Nov 13	12.99000 -0.32	13.40	12.94	13.29	5,454,734
25 Nov 13	13.31000 +0.26	13.55	12.89	13.01	8,424,250
22 Nov 13	13.05000 -0.16	13.28	13.04	13.26	3,672,864
21 Nov 13	13.21000 +0.10	13.28	12.99	13.10	4,693,584
20 Nov 13	13.11000 -0.12	13.38	12.90	13.30	4,893,816
19 Nov 13	13.23000 +0.07	13.28	13.10	13.10	6,220,718
18 Nov 13	13.16000 +0.94	13.44	12.41	12.49	14,407,916
15 Nov 13	12.22000 +0.01	12.43	12.17	12.17	4,882,105
14 Nov 13	12.21000 +0.35	12.22	11.79	11.79	3,331,889
13 Nov 13	11.86000 -0.30	12.17	11.85	12.17	2,393,291
12 Nov 13	12.16000 +0.09	12.24	12.05	12.06	3,972,165
11 Nov 13	12.07000 +0.20	12.16	11.75	11.95	2,519,646
08 Nov 13	11.87000 +0.07	12.07	11.78	11.90	4,256,043
07 Nov 13	11.80000 -0.17	12.00	11.75	12.00	1,847,378
06 Nov 13	11.97000 +0.00	12.27	11.96	12.02	3,709,995
05 Nov 13	11.97000 +0.15	11.99	11.72	11.86	2,155,684
04 Nov 13	11.82000 +0.06	11.90	11.75	11.79	2,762,654
01 Nov 13	11.76000 -0.06	11.91	11.60	11.62	2,128,002
31 Oct 13	11.82000 -0.27	12.08	11.79	12.00	3,277,221
30 Oct 13	12.09000 +0.13	12.16	11.87	11.98	3,368,775
29 Oct 13	11.96000 -0.51	12.47	11.65	12.47	5,662,102
28 Oct 13	12.47000 -0.07	12.68	12.33	12.58	2,739,479
25 Oct 13	12.54000 -0.22	12.94	12.41	12.84	5,253,710
24 Oct 13	12.76000 -0.19	12.98	12.69	12.82	3,989,205
23 Oct 13	12.95000 -0.16	13.20	12.74	13.15	5,401,665
22 Oct 13	13.11000 +0.01	13.38	12.98	13.10	6,834,953
21 Oct 13	13.10000 +0.22	13.22	12.86	12.98	9,209,540
18 Oct 13	12.88000 +0.18	12.90	12.68	12.75	3,848,985
17 Oct 13	12.70000 -0.66	13.65	12.66	13.56	11,150,710
16 Oct 13	13.36000 -0.58	13.87	13.31	13.87	8,614,287
15 Oct 13	13.94000 +0.42	14.20	13.70	13.78	11,421,823
14 Oct 13	13.52000 -0.10	13.97	13.42	13.60	7,233,899
11 Oct 13	13.62000 -0.19	13.93	13.54	13.83	9,013,132
10 Oct 13	13.81000 -0.15	14.05	13.77	13.90	6,401,322
09 Oct 13	13.96000 +0.40	14.12	13.44	13.58	11,742,258
08 Oct 13	13.56000 +0.22	13.65	13.24	13.27	8,326,980
30 Sep 13	13.34000 -0.08	13.38	13.15	13.37	7,909,153
27 Sep 13	13.42000 +0.90	13.45	12.60	12.60	26,274,776
26 Sep 13	12.52000 +0.07	12.74	12.34	12.52	6,262,342
25 Sep 13	12.45000 -0.20	12.69	12.44	12.65	3,032,542
24 Sep 13	12.65000 +0.01	12.73	12.48	12.60	4,771,737
23 Sep 13	12.64000 +0.27	12.80	12.32	12.38	5,677,510
18 Sep 13	12.37000 +0.08	12.41	12.21	12.25	3,646,737
17 Sep 13	12.29000 -0.24	12.63	12.27	12.53	3,998,343
16 Sep 13	12.53000 -0.08	12.65	12.46	12.64	3,500,524
13 Sep 13	12.61000 -0.14	12.69	12.49	12.69	6,587,996
12 Sep 13	12.75000 +0.51	12.75	12.33	12.33	11,196,689
11 Sep 13	12.24000 -0.12	12.40	12.21	12.36	4,089,393
10 Sep 13	12.36000 +0.18	12.37	12.13	12.17	4,422,736
09 Sep 13	12.18000 +0.13	12.23	12.05	12.06	3,856,928
06 Sep 13	12.05000 -0.08	12.17	11.96	12.13	4,064,973
05 Sep 13	12.13000 -0.18	12.32	12.06	12.31	4,008,485
04 Sep 13	12.31000 -0.16	12.41	12.25	12.41	3,188,097
03 Sep 13	12.47000 +0.24	12.48	12.18	12.23	3,815,088
02 Sep 13	12.23000 +0.02	12.29	12.13	12.18	2,791,737
30 Aug 13	12.21000 -0.33	12.58	12.15	12.53	4,656,853
29 Aug 13	12.54000 +0.10	12.67	12.38	12.45	3,579,679
28 Aug 13	12.44000 -0.32	12.73	12.42	12.70	5,939,261
27 Aug 13	12.76000 -0.05	12.84	12.66	12.83	3,795,354
26 Aug 13	12.81000 +0.10	12.82	12.55	12.66	4,099,356
23 Aug 13	12.71000 -0.22	12.97	12.54	12.93	5,720,238
22 Aug 13	12.93000 -0.18	13.02	12.83	13.01	4,570,710
21 Aug 13	13.11000 +0.42	13.25	12.80	12.85	8,349,050
20 Aug 13	12.69000 -0.12	12.84	12.63	12.84	5,098,335
19 Aug 13	12.81000 +0.10	12.90	12.55	12.61	4,754,458
16 Aug 13	12.71000 -0.59	13.29	12.68	13.13	10,977,011
15 Aug 13	13.30000 -1.03	13.70	13.24	13.67	18,387,256
14 Aug 13	14.33000 -0.23	14.65	14.15	14.61	5,239,360
13 Aug 13	14.56000 +0.14	14.66	14.34	14.36	4,888,152
12 Aug 13	14.42000 +0.00	14.75	14.30	14.42	5,668,699
09 Aug 13	14.42000 +0.12	14.80	14.23	14.35	7,963,263
08 Aug 13	14.30000 +0.51	14.31	13.72	13.73	8,347,704
07 Aug 13	13.79000 -0.20	14.13	13.78	13.89	5,692,101
06 Aug 13	13.99000 -0.04	14.06	13.78	14.04	6,213,486
05 Aug 13	14.03000 +0.20	14.11	13.80	13.83	6,248,019
02 Aug 13	13.83000 +0.24	13.95	13.41	13.63	6,776,298
01 Aug 13	13.59000 +0.12	13.70	13.35	13.46	6,765,802
31 Jul 13	13.47000 -0.04	13.63	13.24	13.58	4,397,702
30 Jul 13	13.51000 -0.05	13.67	13.14	13.56	3,290,461
29 Jul 13	13.56000 -0.30	13.79	13.33	13.75	4,111,475
26 Jul 13	13.86000 +0.12	14.06	13.58	13.65	4,963,111
25 Jul 13	13.74000 -0.37	14.15	13.64	14.00	6,464,717
24 Jul 13	14.11000 +0.31	14.17	13.55	13.65	8,952,825
23 Jul 13	13.80000 +0.54	13.90	13.20	13.25	10,079,386
22 Jul 13	13.26000 +0.76	13.37	12.57	12.60	8,157,321
19 Jul 13	12.50000 -0.39	12.95	12.49	12.89	4,613,578
18 Jul 13	12.89000 -0.06	13.02	12.55	12.66	4,697,630
17 Jul 13	12.95000 -0.45	13.40	12.85	13.35	5,673,593
16 Jul 13	13.40000 +0.40	13.49	12.79	12.99	7,560,371
15 Jul 13	13.00000 +0.29	13.04	12.60	12.61	7,887,093
12 Jul 13	12.71000 -0.23	13.04	12.68	12.96	6,178,436
11 Jul 13	12.94000 +0.34	13.13	12.55	12.55	5,298,276
10 Jul 13	12.60000 +0.25	12.63	12.22	12.33	4,309,069
09 Jul 13	12.35000 -0.02	12.47	12.15	12.33	4,046,377
08 Jul 13	12.37000 -1.11	13.26	12.34	13.26	9,348,433
05 Jul 13	13.48000 -0.31	13.95	13.46	13.78	4,092,023
04 Jul 13	13.79000 -0.11	13.91	13.65	13.85	4,441,225
03 Jul 13	13.90000 -0.09	14.05	13.59	13.80	5,869,939
02 Jul 13	13.99000 +0.84	14.01	13.06	13.18	9,448,589
01 Jul 13	13.15000 +0.23	13.18	12.73	12.85	3,313,489
28 Jun 13	12.92000 -0.20	13.30	12.85	13.12	2,588,224
27 Jun 13	13.12000 -0.08	13.46	12.87	13.14	4,201,619
26 Jun 13	13.20000 +0.29	13.29	12.83	12.91	4,086,825
25 Jun 13	12.91000 +0.07	13.05	11.57	12.66	4,875,453
24 Jun 13	12.84000 -0.90	13.68	12.72	13.68	6,086,821
21 Jun 13	13.74000 -0.06	13.81	13.30	13.45	4,976,038
20 Jun 13	13.80000 +0.15	14.00	13.40	13.49	6,531,779
19 Jun 13	13.65000 -0.06	13.73	13.12	13.65	4,100,357
18 Jun 13	13.71000 +0.08	13.84	13.60	13.68	3,100,136
17 Jun 13	13.63000 +0.03	13.85	13.32	13.69	5,128,708
14 Jun 13	13.60000 +0.22	13.66	13.30	13.39	5,027,040
13 Jun 13	13.38000 -0.21	13.40	12.88	13.40	5,892,506
07 Jun 13	13.59000 -0.64	14.33	13.51	14.20	7,953,534
06 Jun 13	14.23000 -0.50	14.69	14.21	14.69	5,264,744
05 Jun 13	14.73000 +0.11	14.75	14.45	14.57	5,238,012
04 Jun 13	14.62000 -0.70	15.30	14.45	15.30	11,096,222
03 Jun 13	15.32000 -0.13	15.69	15.21	15.47	10,205,356
31 May 13	15.45000 +0.46	15.74	14.95	14.95	18,614,068
30 May 13	14.99000 +0.08	15.27	14.73	14.80	14,192,544
29 May 13	14.91000 +0.32	14.97	14.41	14.59	13,177,866
28 May 13	14.59000 +0.06	14.76	14.37	14.50	12,472,712
27 May 13	14.53000 +0.36	14.55	14.02	14.06	9,442,534
24 May 13	14.17000 +0.07	14.23	14.03	14.10	6,635,213
23 May 13	14.10000 -0.38	14.45	14.00	14.45	8,691,297
22 May 13	14.48000 +0.04	14.67	14.31	14.40	12,242,725
21 May 13	14.44000 +0.40	14.45	13.81	14.04	12,031,663
20 May 13	14.04000 -0.14	14.44	13.88	14.35	17,481,966
17 May 13	14.18000 +0.08	14.30	13.93	14.13	14,060,888
16 May 13	14.10000 +0.63	14.11	13.40	13.52	18,487,972
15 May 13	13.47000 +0.03	13.55	13.28	13.46	8,722,866
14 May 13	13.44000 -0.14	13.67	13.25	13.60	4,410,671
13 May 13	13.58000 +0.00	13.61	13.31	13.50	7,000,138
10 May 13	13.58000 -0.10	13.62	13.09	13.50	14,751,384
09 May 13	13.68000 -0.68	14.67	13.46	14.60	20,561,812
08 May 13	14.36000 +0.20	14.55	13.86	14.25	9,593,327
07 May 13	14.16000 -0.24	14.52	14.05	14.29	3,975,453
06 May 13	14.40000 +0.21	14.52	13.85	14.11	8,621,260
03 May 13	14.19000 +0.41	14.35	13.61	13.69	4,731,193
02 May 13	13.78000 +0.35	13.83	13.11	13.22	5,308,614
26 Apr 13	13.43000 -1.47	14.90	13.41	14.86	13,322,826
25 Apr 13	14.90000 -0.26	15.12	14.45	15.12	11,326,545
24 Apr 13	15.16000 -0.26	15.40	14.77	15.40	9,881,197
23 Apr 13	15.42000 -0.76	16.15	15.10	16.10	5,920,616
22 Apr 13	16.18000 +0.43	16.30	15.67	15.67	5,118,006
19 Apr 13	15.75000 +0.24	15.90	15.55	15.55	4,606,812
18 Apr 13	15.51000 -0.09	15.98	15.33	15.45	6,130,056
17 Apr 13	15.60000 +0.90	15.65	14.75	14.79	8,318,708
16 Apr 13	14.70000 -0.22	14.90	14.40	14.70	4,276,554
15 Apr 13	14.92000 -0.12	15.20	14.83	15.04	4,543,627
12 Apr 13	15.04000 +0.20	15.23	14.70	14.70	5,639,490
11 Apr 13	14.84000 +0.16	14.86	14.57	14.75	5,000,608
10 Apr 13	14.68000 -0.42	15.08	14.62	14.98	5,018,034
09 Apr 13	15.10000 -0.23	15.47	15.09	15.31	3,384,885
08 Apr 13	15.33000 +0.38	15.41	14.88	14.90	4,542,176
03 Apr 13	14.95000 -0.18	15.44	14.77	15.15	6,210,242
02 Apr 13	15.13000 -1.21	16.67	15.06	16.33	10,122,486
01 Apr 13	16.34000 +0.19	16.49	16.01	16.10	6,011,269
29 Mar 13	16.15000 -0.22	16.66	16.00	16.30	5,593,567
28 Mar 13	16.37000 -0.67	16.98	16.20	16.90	7,353,756
27 Mar 13	17.04000 +0.42	17.22	16.51	16.61	7,976,666
26 Mar 13	16.62000 +0.10	16.73	15.95	16.40	6,172,185
25 Mar 13	16.52000 -0.60	17.12	16.31	17.12	7,669,176
22 Mar 13	17.12000 +0.01	17.18	16.75	17.13	5,696,196
21 Mar 13	17.11000 +0.46	17.29	16.40	16.60	7,748,926
20 Mar 13	16.65000 +0.50	16.85	16.20	16.25	9,686,829
19 Mar 13	16.15000 +0.14	16.35	15.58	16.00	6,733,222
18 Mar 13	16.01000 +0.22	17.16	15.90	16.10	13,118,427
15 Mar 13	15.79000 +0.11	16.15	15.20	15.75	9,005,133
14 Mar 13	15.68000 +0.78	15.72	14.82	14.82	6,895,217
13 Mar 13	14.90000 -0.10	15.34	14.73	15.03	6,035,091
12 Mar 13	15.00000 -1.08	16.07	14.81	16.01	11,758,789
11 Mar 13	16.08000 +0.44	16.32	15.55	15.69	7,227,419
08 Mar 13	15.64000 +0.32	16.23	15.30	15.35	8,894,247
07 Mar 13	15.32000 -0.59	16.19	15.15	15.85	10,582,166
06 Mar 13	15.91000 +0.59	16.32	15.32	15.32	15,235,249
05 Mar 13	15.32000 +1.01	15.35	14.22	14.25	11,700,222
04 Mar 13	14.31000 -0.17	14.98	13.95	14.40	11,207,194
01 Mar 13	14.48000 +0.30	14.77	14.04	14.13	9,362,013
28 Feb 13	14.18000 +0.39	14.27	13.63	13.72	6,141,369
27 Feb 13	13.79000 -0.43	14.43	13.51	14.22	8,500,359
26 Feb 13	14.22000 +0.11	14.56	13.90	14.15	8,707,960
25 Feb 13	14.11000 +0.29	14.30	13.66	13.82	7,594,473
22 Feb 13	13.82000 -0.58	14.48	13.78	14.35	7,072,961
21 Feb 13	14.40000 -0.77	15.15	14.18	14.90	11,105,043
20 Feb 13	15.17000 +1.15	15.18	13.91	13.97	10,385,902
19 Feb 13	14.02000 -0.28	14.29	13.81	14.16	6,307,141
18 Feb 13	14.30000 -0.20	14.62	13.98	14.58	6,194,152
08 Feb 13	14.50000 +0.48	14.66	13.96	14.00	8,736,437
07 Feb 13	14.02000 +0.22	14.17	13.58	13.80	6,780,145
06 Feb 13	13.80000 -0.01	14.16	13.55	13.70	11,196,712
05 Feb 13	13.81000 +1.08	13.95	12.63	12.83	17,653,162
04 Feb 13	12.73000 +0.42	13.03	12.35	12.35	10,637,053
01 Feb 13	12.31000 -0.04	12.45	12.13	12.26	4,985,997
31 Jan 13	12.35000 +0.04	12.47	12.13	12.30	7,204,648
30 Jan 13	12.31000 +0.31	12.75	12.00	12.01	16,810,732
29 Jan 13	12.00000 +0.49	12.38	11.88	11.88	14,787,054
28 Jan 13	11.51000 +0.43	11.54	11.00	11.00	7,490,536
25 Jan 13	11.08000 +0.18	11.14	10.68	10.68	3,266,369
24 Jan 13	10.90000 -0.38	11.33	10.80	11.29	5,642,219
23 Jan 13	11.28000 +0.00	11.36	11.06	11.23	3,845,482
22 Jan 13	11.28000 -0.15	11.53	11.22	11.45	4,609,956
21 Jan 13	11.43000 -0.13	11.55	11.34	11.52	6,000,681
18 Jan 13	11.56000 -0.05	11.76	11.35	11.62	5,897,753
17 Jan 13	11.61000 +0.19	11.78	11.34	11.48	9,139,479
16 Jan 13	11.42000 +0.00	11.56	11.18	11.41	8,398,804
15 Jan 13	11.42000 +0.40	11.47	10.92	11.04	9,754,729
14 Jan 13	11.02000 +0.50	11.03	10.52	10.53	6,653,522
11 Jan 13	10.52000 -0.40	10.99	10.46	10.93	5,062,193
10 Jan 13	10.92000 +0.11	11.01	10.79	10.82	4,594,695
09 Jan 13	10.81000 -0.26	11.10	10.69	11.05	6,701,154
08 Jan 13	11.07000 +0.39	11.27	10.69	10.75	12,988,964
07 Jan 13	10.68000 +0.20	10.80	10.55	10.63	6,302,090
04 Jan 13	10.48000 -0.12	10.75	10.41	10.70	4,325,361
31 Dec 12	10.60000 +0.18	10.63	10.32	10.47	7,155,210
28 Dec 12	10.42000 -0.01	10.48	10.30	10.40	5,166,919
27 Dec 12	10.43000 -0.17	10.65	10.41	10.62	5,772,760
26 Dec 12	10.60000 +0.01	10.73	10.49	10.57	6,639,707
25 Dec 12	10.59000 +0.17	10.67	10.28	10.41	7,979,703
24 Dec 12	10.42000 +0.16	10.46	10.26	10.30	8,647,691
21 Dec 12	10.26000 -0.06	10.44	10.13	10.20	9,211,845
20 Dec 12	10.32000 -0.48	10.54	10.09	10.50	14,918,469
19 Dec 12	10.80000 -0.09	11.49	10.74	11.30	30,275,352
18 Dec 12	10.89000 +0.99	10.89	10.70	10.89	15,369,402
17 Dec 12	9.90000 -0.10	10.00	9.78	10.00	4,169,559
14 Dec 12	10.00000 +0.38	10.04	9.55	9.60	3,656,973
13 Dec 12	9.62000 -0.21	9.68	9.55	9.63	1,295,953
12 Dec 12	9.83000 +0.02	9.85	9.65	9.83	2,005,308
11 Dec 12	9.81000 -0.15	9.94	9.79	9.90	1,636,748
10 Dec 12	9.96000 +0.08	10.00	9.75	9.85	2,460,974
07 Dec 12	9.88000 +0.46	9.89	9.44	9.44	3,199,075
06 Dec 12	9.42000 -0.07	9.54	9.37	9.43	1,441,560
05 Dec 12	9.49000 +0.50	9.57	8.95	8.95	4,534,890
04 Dec 12	8.99000 -0.14	9.16	8.87	9.13	2,351,409
03 Dec 12	9.13000 -0.20	9.36	9.02	9.36	1,107,343
30 Nov 12	9.33000 -0.02	9.45	9.29	9.35	1,107,174
29 Nov 12	9.35000 -0.03	9.54	9.27	9.44	2,020,574
28 Nov 12	9.38000 +0.02	9.51	9.24	9.25	3,192,938
27 Nov 12	9.36000 -0.48	9.84	9.15	9.74	2,010,005
26 Nov 12	9.84000 -0.19	10.04	9.74	10.00	1,904,299
23 Nov 12	10.03000 +0.07	10.17	9.85	9.90	4,096,104
22 Nov 12	9.96000 +0.23	9.98	9.50	9.62	4,195,532
21 Nov 12	9.73000 +0.06	9.77	9.48	9.57	3,118,634
20 Nov 12	9.67000 -0.42	10.17	9.67	10.11	3,240,501
19 Nov 12	10.09000 -0.20	10.24	9.96	10.24	2,073,421
16 Nov 12	10.29000 -0.08	10.38	10.06	10.38	1,347,460
15 Nov 12	10.37000 +0.01	10.46	10.20	10.30	1,891,621
14 Nov 12	10.36000 +0.00	10.41	10.27	10.27	1,227,145
13 Nov 12	10.36000 -0.48	10.79	10.34	10.79	2,359,663
12 Nov 12	10.84000 -0.14	11.06	10.68	10.95	2,301,575
09 Nov 12	10.98000 -0.04	11.08	10.82	10.90	1,655,607
08 Nov 12	11.02000 -0.19	11.25	10.95	11.08	1,825,793
07 Nov 12	11.21000 -0.16	11.38	11.17	11.38	2,105,152
06 Nov 12	11.37000 +0.01	11.42	11.17	11.34	1,928,257
05 Nov 12	11.36000 +0.01	11.39	11.20	11.27	1,924,817
02 Nov 12	11.35000 -0.25	11.59	11.21	11.59	4,059,671
01 Nov 12	11.60000 +0.06	11.64	11.46	11.55	3,725,856
31 Oct 12	11.54000 +0.08	11.63	11.35	11.55	2,148,291
30 Oct 12	11.46000 +0.06	11.68	11.39	11.43	2,181,643
29 Oct 12	11.40000 +0.11	11.46	11.10	11.29	1,580,484
26 Oct 12	11.29000 -0.25	11.60	11.28	11.56	2,087,079
25 Oct 12	11.54000 +0.01	11.62	11.42	11.53	1,880,093
24 Oct 12	11.53000 -0.34	11.90	11.40	11.74	5,715,262
23 Oct 12	11.87000 -0.60	12.42	11.85	12.42	8,564,300
22 Oct 12	12.47000 +0.44	12.52	11.90	11.91	4,924,577
19 Oct 12	12.03000 -0.08	12.12	11.93	12.08	2,294,317
18 Oct 12	12.11000 +0.05	12.22	11.87	12.06	5,448,479
17 Oct 12	12.06000 +0.04	12.29	11.96	12.08	3,844,808
16 Oct 12	12.02000 +0.42	12.36	11.60	11.60	8,686,409
15 Oct 12	11.60000 +0.22	11.70	11.36	11.38	2,794,607
12 Oct 12	11.38000 -0.16	11.73	11.32	11.54	2,057,724
11 Oct 12	11.54000 -0.09	11.86	11.50	11.59	3,745,185
10 Oct 12	11.63000 +0.06	11.68	11.47	11.55	2,237,946
09 Oct 12	11.57000 +0.27	11.66	11.26	11.26	4,126,240
08 Oct 12	11.30000 +0.16	11.32	11.05	11.15	3,173,055
28 Sep 12	11.14000 +0.45	11.20	10.58	10.63	5,060,408
27 Sep 12	10.69000 +0.11	10.90	10.45	10.56	3,648,476
26 Sep 12	10.58000 -0.22	10.95	10.54	10.95	1,834,630
25 Sep 12	10.80000 -0.08	10.96	10.68	10.88	3,699,618
24 Sep 12	10.88000 -0.18	11.05	10.71	11.04	4,158,621
21 Sep 12	11.06000 -0.48	11.60	11.00	11.48	4,275,831
20 Sep 12	11.54000 -0.49	12.02	11.45	12.00	2,781,737
19 Sep 12	12.03000 +0.35	12.05	11.68	11.68	2,777,595
18 Sep 12	11.68000 +0.01	11.81	11.61	11.61	2,097,189
17 Sep 12	11.67000 -0.26	12.10	11.63	11.96	3,427,848
14 Sep 12	11.93000 -0.03	12.13	11.84	12.02	2,056,150
13 Sep 12	11.96000 -0.45	12.40	11.95	12.38	3,804,634
12 Sep 12	12.41000 -0.05	12.59	12.25	12.55	3,451,517
11 Sep 12	12.46000 +0.01	12.54	12.32	12.38	3,364,550
10 Sep 12	12.45000 -0.15	12.68	12.35	12.60	5,794,015
07 Sep 12	12.60000 +0.40	12.81	12.20	12.21	6,845,715
06 Sep 12	12.20000 +0.16	12.21	12.01	12.03	1,505,642
05 Sep 12	12.04000 +0.00	12.15	11.82	12.04	1,859,871
04 Sep 12	12.04000 -0.16	12.31	12.00	12.21	2,385,364
03 Sep 12	12.20000 +0.34	12.25	11.65	11.71	2,865,018
31 Aug 12	11.86000 +0.26	11.95	11.53	11.55	2,472,292
30 Aug 12	11.60000 -0.59	12.26	11.38	12.17	5,637,191
29 Aug 12	12.19000 +0.04	12.37	12.00	12.10	2,704,791
28 Aug 12	12.15000 +0.11	12.30	11.93	11.95	3,323,552
27 Aug 12	12.04000 -0.42	12.39	12.00	12.30	3,239,016
24 Aug 12	12.46000 -0.34	12.83	12.45	12.70	3,915,764
23 Aug 12	12.80000 +0.13	12.96	12.56	12.64	4,761,448
22 Aug 12	12.67000 -0.14	13.07	12.65	12.90	6,327,908
21 Aug 12	12.81000 +0.61	12.84	12.17	12.23	8,467,253
20 Aug 12	12.20000 -0.06	12.25	11.93	12.20	3,341,740
17 Aug 12	12.26000 +0.01	12.33	11.93	12.14	4,169,910
16 Aug 12	12.25000 +0.16	12.27	11.78	12.00	5,430,854
15 Aug 12	12.09000 -0.18	12.48	12.00	12.37	7,997,539
14 Aug 12	12.27000 -0.21	12.54	11.81	12.45	8,053,635
13 Aug 12	12.48000 -0.37	12.95	12.48	12.69	7,148,346
10 Aug 12	12.85000 +0.02	13.10	12.68	12.90	5,041,622
09 Aug 12	12.83000 +0.41	12.84	12.40	12.48	6,318,039
08 Aug 12	12.42000 +0.02	12.56	12.26	12.39	3,736,360
07 Aug 12	12.40000 -0.31	12.68	12.28	12.68	5,599,790
06 Aug 12	12.71000 +0.04	12.89	12.51	12.59	5,538,371
03 Aug 12	12.67000 +0.38	12.71	12.23	12.32	5,563,223
02 Aug 12	12.29000 +0.29	12.42	11.90	11.98	7,109,776
01 Aug 12	12.00000 +0.31	12.17	11.52	11.58	7,871,017
31 Jul 12	11.69000 +0.06	11.82	11.27	11.60	6,931,265
30 Jul 12	11.63000 -0.57	12.25	11.50	12.18	12,218,113
27 Jul 12	12.20000 -0.48	12.78	11.96	12.66	9,416,360
26 Jul 12	12.68000 -0.74	13.45	12.67	13.45	6,001,569
25 Jul 12	13.42000 -0.28	13.70	13.25	13.70	3,370,835
24 Jul 12	13.70000 -0.01	13.81	13.54	13.65	6,588,556
23 Jul 12	13.71000 +0.47	13.74	13.05	13.10	4,407,157
20 Jul 12	13.24000 +0.14	13.62	13.00	13.00	4,755,721
19 Jul 12	13.10000 -0.35	13.46	13.02	13.26	4,081,186
18 Jul 12	13.45000 +0.01	13.52	12.66	13.29	6,866,900
17 Jul 12	13.44000 +0.13	13.50	12.60	13.28	6,554,111
16 Jul 12	13.31000 -0.64	14.19	13.20	13.90	7,584,458
13 Jul 12	13.95000 +0.05	14.00	13.66	13.75	4,610,442
12 Jul 12	13.90000 +0.23	13.92	13.46	13.50	8,284,533
11 Jul 12	13.67000 +0.91	13.69	12.61	12.71	7,711,327
10 Jul 12	12.76000 -0.39	13.15	12.75	13.15	3,644,238
09 Jul 12	13.15000 +0.25	13.39	12.79	12.79	7,612,584
06 Jul 12	12.90000 +0.40	12.97	12.51	12.70	6,613,810
05 Jul 12	12.50000 +0.20	12.61	12.20	12.20	4,001,513
04 Jul 12	12.30000 -0.20	12.63	12.25	12.53	5,407,962
03 Jul 12	12.50000 -0.30	13.02	12.38	12.80	6,614,715
02 Jul 12	12.80000 +0.41	13.04	12.39	12.46	7,147,555
29 Jun 12	12.39000 +0.25	12.40	12.03	12.10	5,240,309
28 Jun 12	12.14000 +0.32	12.44	11.88	11.88	6,520,668
27 Jun 12	11.82000 +0.26	12.12	11.55	11.55	5,188,396
26 Jun 12	11.56000 -0.07	11.71	11.40	11.49	2,729,748
25 Jun 12	11.63000 -0.20	11.96	11.48	11.70	2,872,622
21 Jun 12	11.83000 +0.10	11.86	11.36	11.55	4,276,224
20 Jun 12	11.73000 -0.35	12.08	11.65	12.05	3,308,510
19 Jun 12	12.08000 +0.12	12.24	11.78	11.98	6,268,044
18 Jun 12	11.96000 +0.27	11.97	11.66	11.74	3,750,910
15 Jun 12	11.69000 +0.00	12.15	11.59	11.75	6,709,992
14 Jun 12	11.69000 -0.20	11.88	11.55	11.80	7,811,919
13 Jun 12	11.89000 +0.30	11.98	11.42	11.66	8,494,810
11 Jun 12	11.59000 +0.46	11.72	11.00	11.12	7,567,641
08 Jun 12	11.13000 -0.27	11.51	11.10	11.50	7,464,768
07 Jun 12	11.40000 +0.18	11.56	11.30	11.30	8,062,041
06 Jun 12	11.22000 +0.02	11.45	11.11	11.18	4,738,396
05 Jun 12	11.20000 +0.15	11.55	11.03	11.03	8,088,400
04 Jun 12	11.05000 +0.16	11.43	10.56	10.65	10,831,343
01 Jun 12	10.89000 +0.07	10.97	10.71	10.77	5,804,237
31 May 12	10.82000 +0.45	10.84	10.39	10.39	9,016,458
30 May 12	10.37000 +0.00	10.60	10.26	10.31	3,715,588
29 May 12	10.37000 +0.01	10.50	10.22	10.34	2,697,955
28 May 12	10.36000 +0.14	10.39	9.98	10.21	3,815,184
25 May 12	10.22000 -0.24	10.47	10.18	10.41	3,536,613
24 May 12	10.46000 -0.48	11.02	10.30	10.86	6,146,766
23 May 12	10.94000 +0.20	11.07	10.57	10.79	8,601,356
22 May 12	10.74000 +0.33	10.80	10.36	10.46	4,935,088
21 May 12	10.41000 +0.03	10.55	10.30	10.32	2,723,216
18 May 12	10.38000 +0.13	10.55	10.11	10.11	4,199,715
17 May 12	10.25000 +0.20	10.36	10.03	10.03	2,858,161
16 May 12	10.05000 -0.34	10.25	10.03	10.21	6,624,770
14 May 12	10.39000 +0.14	10.62	10.29	10.31	6,835,119
11 May 12	10.25000 -0.03	10.42	10.18	10.25	2,511,721
10 May 12	10.28000 +0.16	10.49	10.05	10.06	3,092,044
09 May 12	10.12000 -0.19	10.28	10.04	10.28	4,132,022
08 May 12	10.31000 -0.10	10.48	10.17	10.45	2,705,012
07 May 12	10.41000 +0.09	10.65	10.20	10.27	5,459,904
04 May 12	10.32000 -0.04	10.39	10.11	10.26	5,275,803
03 May 12	10.36000 +0.45	10.52	9.89	9.93	8,906,121
02 May 12	9.91000 +0.48	9.98	9.50	9.60	5,372,948
27 Apr 12	9.43000 +0.00	9.61	9.40	9.42	1,669,657
26 Apr 12	9.43000 +0.01	9.66	9.39	9.42	2,086,465
25 Apr 12	9.42000 -0.02	9.58	9.25	9.40	4,293,254
24 Apr 12	9.44000 +0.38	9.77	8.98	9.00	8,077,014
23 Apr 12	9.06000 -0.01	9.18	8.93	9.07	3,810,755
20 Apr 12	9.07000 -0.16	9.40	9.00	9.24	3,886,999
19 Apr 12	9.23000 +0.01	9.24	9.05	9.21	1,758,535
18 Apr 12	9.22000 +0.11	9.22	9.06	9.13	1,598,401
17 Apr 12	9.11000 +0.03	9.29	9.03	9.03	2,702,518
16 Apr 12	9.08000 +0.08	9.22	8.85	8.95	2,377,608
13 Apr 12	9.00000 +0.10	9.03	8.88	8.90	2,152,486
12 Apr 12	8.90000 +0.12	8.92	8.75	8.85	2,790,856
11 Apr 12	8.78000 -0.02	8.88	8.61	8.74	1,245,345
10 Apr 12	8.80000 +0.05	8.80	8.55	8.65	1,476,410
09 Apr 12	8.75000 -0.14	8.95	8.71	8.90	1,036,705
06 Apr 12	8.89000 -0.06	9.02	8.82	8.89	2,461,760
05 Apr 12	8.95000 +0.14	8.96	8.54	8.70	4,526,778
30 Mar 12	8.81000 +0.00	8.92	8.70	8.89	1,052,498
29 Mar 12	8.81000 -0.22	9.00	8.80	9.00	1,507,245
28 Mar 12	9.03000 -0.51	9.49	9.00	9.48	1,972,388
27 Mar 12	9.54000 -0.17	9.85	9.50	9.69	1,467,107
26 Mar 12	9.71000 -0.08	9.79	9.56	9.70	1,523,542
23 Mar 12	9.79000 -0.19	9.90	9.59	9.88	2,037,457
22 Mar 12	9.98000 -0.02	10.05	9.84	10.05	1,510,196
21 Mar 12	10.00000 -0.01	10.10	9.82	10.01	1,230,038
20 Mar 12	10.01000 -0.35	10.30	10.00	10.20	1,581,125
19 Mar 12	10.36000 +0.19	10.37	10.10	10.16	2,997,803
16 Mar 12	10.17000 +0.34	10.18	9.86	9.88	3,384,213
15 Mar 12	9.83000 -0.03	9.92	9.50	9.78	2,235,754
14 Mar 12	9.86000 -0.45	10.40	9.80	10.31	3,861,952
13 Mar 12	10.31000 -0.07	10.44	10.22	10.41	3,475,079
12 Mar 12	10.38000 +0.37	10.41	9.98	10.03	6,525,276
09 Mar 12	10.01000 +0.04	10.02	9.87	10.01	2,419,581
08 Mar 12	9.97000 +0.14	10.02	9.82	9.84	3,210,070
07 Mar 12	9.83000 -0.22	9.97	9.77	9.93	3,135,064
06 Mar 12	10.05000 -0.33	10.33	10.00	10.27	4,084,627
05 Mar 12	10.38000 -0.15	10.64	10.27	10.49	14,957,639
02 Mar 12	10.53000 +0.51	10.88	9.95	10.03	8,665,145
01 Mar 12	10.02000 -0.26	10.18	9.95	10.18	7,112,874
29 Feb 12	10.28000 +0.39	10.46	9.76	9.87	8,873,747
28 Feb 12	9.89000 -0.05	9.94	9.69	9.90	2,125,443
27 Feb 12	9.94000 +0.09	10.09	9.79	9.81	3,321,815
24 Feb 12	9.85000 +0.29	9.86	9.51	9.51	3,733,967
23 Feb 12	9.56000 -0.03	9.68	9.45	9.68	1,995,695
22 Feb 12	9.59000 +0.06	9.60	9.47	9.48	2,505,078
21 Feb 12	9.53000 +0.18	9.55	9.19	9.32	4,071,991
20 Feb 12	9.35000 +0.11	9.44	9.27	9.33	2,233,923
17 Feb 12	9.24000 -0.08	9.36	9.20	9.32	1,492,472
16 Feb 12	9.32000 +0.00	9.37	9.25	9.31	2,285,785
15 Feb 12	9.32000 +0.15	9.33	9.07	9.18	2,596,966
14 Feb 12	9.17000 -0.06	9.24	9.08	9.20	1,377,403
13 Feb 12	9.23000 +0.09	9.27	9.00	9.11	1,974,028
10 Feb 12	9.14000 -0.06	9.26	9.10	9.19	1,762,184
09 Feb 12	9.20000 +0.10	9.24	9.05	9.15	2,362,768
08 Feb 12	9.10000 +0.17	9.12	8.84	8.84	1,302,985
07 Feb 12	8.93000 -0.14	9.15	8.86	9.10	1,129,800
06 Feb 12	9.07000 +0.04	9.21	8.93	9.00	2,052,697
03 Feb 12	9.03000 +0.17	9.17	8.81	8.86	2,474,988
02 Feb 12	8.86000 +0.16	8.86	8.70	8.74	655,403
01 Feb 12	8.70000 -0.04	8.80	8.65	8.70	759,398
31 Jan 12	8.74000 -0.07	8.89	8.51	8.80	687,051
30 Jan 12	8.81000 -0.09	8.92	8.79	8.92	828,456
20 Jan 12	8.90000 +0.25	9.01	8.65	8.65	2,247,241
19 Jan 12	8.65000 +0.07	8.68	8.52	8.54	1,503,534
18 Jan 12	8.58000 -0.29	9.01	8.50	8.87	2,461,488
17 Jan 12	8.87000 +0.35	9.03	8.44	8.52	2,279,374
16 Jan 12	8.52000 -0.42	8.92	8.50	8.89	1,777,446
13 Jan 12	8.94000 -0.48	9.48	8.92	9.48	1,547,569
12 Jan 12	9.42000 -0.06	9.55	9.38	9.39	878,943
11 Jan 12	9.48000 -0.12	9.63	9.38	9.63	1,118,803
10 Jan 12	9.60000 +0.25	9.61	9.25	9.36	2,173,767
09 Jan 12	9.35000 +0.19	9.36	9.01	9.20	1,118,685
06 Jan 12	9.16000 +0.26	9.23	8.70	8.86	1,003,795
05 Jan 12	8.90000 -0.35	9.26	8.72	9.26	1,807,029
04 Jan 12	9.25000 -0.10	9.52	9.23	9.45	573,403
30 Dec 11	9.35000 +0.01	9.55	9.33	9.35	604,771
29 Dec 11	9.34000 -0.28	9.72	9.33	9.72	711,484
27 Dec 11	9.62000 -0.16	9.90	9.51	9.72	1,079,393
26 Dec 11	9.78000 +0.12	9.84	9.52	9.65	1,012,201
23 Dec 11	9.66000 +0.01	9.75	9.46	9.51	732,566
22 Dec 11	9.65000 +0.26	9.80	9.00	9.38	1,275,223
21 Dec 11	9.39000 -0.26	9.86	9.33	9.69	619,880
20 Dec 11	9.65000 -0.14	9.94	9.61	9.68	993,759
19 Dec 11	9.79000 +0.09	9.82	9.53	9.71	895,211
16 Dec 11	9.70000 +0.35	9.75	9.25	9.34	1,881,508
15 Dec 11	9.35000 +0.20	9.44	9.14	9.16	2,497,991
14 Dec 11	9.15000 -0.07	9.34	9.11	9.27	929,820
13 Dec 11	9.22000 -0.27	9.65	9.16	9.47	1,601,550
12 Dec 11	9.49000 -0.42	9.89	9.46	9.89	1,638,587
09 Dec 11	9.91000 -0.63	10.54	9.82	10.44	2,316,315
08 Dec 11	10.54000 +0.00	10.68	10.31	10.42	1,471,097
07 Dec 11	10.54000 +0.24	10.60	10.26	10.28	1,959,165
06 Dec 11	10.30000 -0.43	10.80	10.26	10.75	2,901,598
05 Dec 11	10.73000 -0.53	11.30	10.65	11.20	3,635,201
02 Dec 11	11.26000 +0.06	11.44	11.02	11.18	5,035,482
01 Dec 11	11.20000 +0.33	11.45	10.93	11.15	5,719,052
30 Nov 11	10.87000 -0.14	11.17	10.68	10.88	5,468,776
29 Nov 11	11.01000 +0.62	11.10	10.43	10.50	3,898,346
28 Nov 11	10.39000 -0.25	10.73	10.32	10.66	1,666,110
25 Nov 11	10.64000 -0.05	10.76	10.56	10.62	2,046,180
24 Nov 11	10.69000 -0.14	10.97	10.63	10.65	2,524,615
23 Nov 11	10.83000 -0.14	11.03	10.81	10.97	2,290,900
22 Nov 11	10.97000 -0.10	11.12	10.87	10.95	5,663,602
21 Nov 11	11.07000 +0.49	11.11	10.50	10.53	7,114,442
18 Nov 11	10.58000 -0.29	10.84	10.50	10.75	3,063,116
17 Nov 11	10.87000 +0.26	10.88	10.55	10.55	3,922,349
16 Nov 11	10.61000 -0.25	10.96	10.51	10.90	5,092,256
15 Nov 11	10.86000 +0.27	10.95	10.52	10.57	5,531,177
14 Nov 11	10.59000 +0.23	10.62	10.45	10.45	4,884,996
11 Nov 11	10.36000 +0.06	10.47	10.23	10.31	2,452,767
10 Nov 11	10.30000 -0.22	10.58	10.30	10.39	3,989,618
09 Nov 11	10.52000 +0.39	11.14	10.15	10.16	7,973,116
08 Nov 11	10.13000 -0.14	10.32	10.10	10.26	1,999,679
07 Nov 11	10.27000 -0.03	10.42	10.25	10.29	2,255,865
04 Nov 11	10.30000 -0.08	10.56	10.24	10.56	4,445,577
03 Nov 11	10.38000 +0.12	10.49	10.27	10.27	5,589,217
02 Nov 11	10.26000 +0.12	10.27	9.91	9.98	3,998,228
01 Nov 11	10.14000 +0.00	10.28	9.95	9.98	3,472,498
31 Oct 11	10.14000 -0.30	10.39	9.99	10.28	5,708,334
28 Oct 11	10.44000 +0.05	10.59	10.24	10.45	5,368,239
27 Oct 11	10.39000 -0.10	10.75	10.29	10.40	5,747,483
26 Oct 11	10.49000 +0.39	10.66	9.98	10.08	9,806,760
25 Oct 11	10.10000 +0.23	10.13	9.79	9.90	2,453,904
24 Oct 11	9.87000 -0.10	10.01	9.50	9.90	2,708,054
21 Oct 11	9.97000 -0.09	10.23	9.91	10.08	1,682,614
20 Oct 11	10.06000 -0.42	10.44	9.96	10.44	3,007,122
19 Oct 11	10.48000 +0.40	10.51	9.96	10.13	3,404,998
18 Oct 11	10.08000 -0.13	10.10	9.86	10.10	3,268,607
17 Oct 11	10.21000 +0.66	10.29	9.49	9.55	4,585,576
14 Oct 11	9.55000 -0.02	9.60	9.41	9.57	720,899
13 Oct 11	9.57000 +0.08	9.68	9.45	9.45	1,454,216
12 Oct 11	9.49000 +0.30	9.50	9.09	9.10	1,468,681
11 Oct 11	9.19000 -0.14	9.70	9.06	9.50	1,097,929
10 Oct 11	9.33000 -0.09	9.53	9.33	9.42	502,952
30 Sep 11	9.42000 -0.08	9.63	9.41	9.63	775,621
29 Sep 11	9.50000 -0.38	9.86	9.48	9.86	1,075,479
28 Sep 11	9.88000 -0.05	10.09	9.85	10.09	660,863
27 Sep 11	9.93000 +0.06	10.04	9.81	9.93	705,691
26 Sep 11	9.87000 -0.18	10.11	9.84	10.06	844,666
23 Sep 11	10.05000 -0.17	10.15	9.99	10.10	1,628,155
22 Sep 11	10.22000 -0.32	10.50	10.20	10.50	908,470
21 Sep 11	10.54000 +0.25	10.58	10.27	10.34	1,080,956
20 Sep 11	10.29000 +0.04	10.35	10.20	10.20	622,242
19 Sep 11	10.25000 -0.30	10.54	10.25	10.54	852,393
16 Sep 11	10.55000 +0.04	10.64	10.48	10.53	590,965
15 Sep 11	10.51000 -0.14	10.68	10.48	10.67	1,081,408
14 Sep 11	10.65000 +0.04	10.75	10.32	10.63	1,381,059
13 Sep 11	10.61000 -0.33	10.80	10.50	10.80	1,402,207
09 Sep 11	10.94000 -0.52	11.46	10.87	11.41	4,137,225
08 Sep 11	11.46000 +0.28	11.82	11.12	11.12	4,710,073
07 Sep 11	11.18000 +0.42	11.24	10.78	10.90	1,905,729
06 Sep 11	10.76000 -0.14	11.03	10.71	10.80	723,757
05 Sep 11	10.90000 -0.26	11.14	10.88	11.14	1,032,627
02 Sep 11	11.16000 -0.05	11.26	11.12	11.22	860,855
01 Sep 11	11.21000 -0.09	11.40	11.15	11.38	962,079
31 Aug 11	11.30000 -0.05	11.42	11.17	11.30	1,082,763
30 Aug 11	11.35000 -0.11	11.62	11.33	11.41	1,310,300
29 Aug 11	11.46000 -0.14	11.52	11.30	11.52	1,984,938
26 Aug 11	11.60000 -0.04	11.65	11.50	11.65	1,040,500
25 Aug 11	11.64000 +0.32	11.66	11.27	11.34	1,807,556
24 Aug 11	11.32000 +0.01	11.47	11.30	11.34	920,281
23 Aug 11	11.31000 +0.10	11.33	11.17	11.25	1,290,142
22 Aug 11	11.21000 -0.04	11.37	11.17	11.25	824,199
19 Aug 11	11.25000 -0.13	11.33	11.02	11.18	1,025,739
18 Aug 11	11.38000 -0.25	11.74	11.38	11.74	1,206,318
17 Aug 11	11.63000 -0.08	11.84	11.60	11.72	1,001,817
16 Aug 11	11.71000 -0.18	11.92	11.69	11.92	1,381,880
15 Aug 11	11.89000 +0.05	12.00	11.69	11.80	1,731,713
12 Aug 11	11.84000 +0.00	11.99	11.81	11.85	1,581,557
11 Aug 11	11.84000 +0.29	11.87	11.23	11.33	2,168,930
10 Aug 11	11.55000 +0.19	11.65	11.46	11.48	1,891,374
09 Aug 11	11.36000 -0.11	11.47	10.98	11.19	2,193,546
08 Aug 11	11.47000 -0.56	11.95	11.29	11.82	2,441,785
05 Aug 11	12.03000 -0.18	12.06	11.72	12.00	1,721,363
04 Aug 11	12.21000 -0.01	12.34	12.06	12.30	1,660,424
03 Aug 11	12.22000 -0.03	12.26	12.06	12.18	1,929,869
02 Aug 11	12.25000 -0.09	12.34	12.04	12.34	1,390,887
01 Aug 11	12.34000 +0.02	12.41	12.22	12.22	1,248,035
29 Jul 11	12.32000 +0.04	12.38	12.20	12.20	1,150,625
28 Jul 11	12.28000 -0.11	12.33	12.18	12.21	1,340,262
27 Jul 11	12.39000 +0.17	12.58	12.10	12.18	3,306,676
26 Jul 11	12.22000 +0.03	12.23	12.02	12.05	2,204,153
25 Jul 11	12.19000 -0.57	12.79	12.12	12.71	2,571,345
22 Jul 11	12.76000 +0.00	12.85	12.68	12.70	1,500,116
21 Jul 11	12.76000 -0.19	12.99	12.70	12.83	2,036,513
20 Jul 11	12.95000 -0.06	13.16	12.80	13.01	2,775,448
19 Jul 11	13.01000 -0.14	13.39	13.00	13.08	4,011,278
18 Jul 11	13.15000 +0.11	13.63	13.08	13.13	9,152,373
15 Jul 11	13.04000 +0.57	13.10	12.50	12.57	7,559,973
14 Jul 11	12.47000 +0.16	12.49	12.24	12.25	2,487,471
13 Jul 11	12.31000 +0.11	12.37	12.12	12.12	1,528,639
12 Jul 11	12.20000 -0.26	12.38	12.12	12.35	1,841,328
11 Jul 11	12.46000 +0.24	12.47	12.08	12.22	2,407,696
08 Jul 11	12.22000 -0.07	12.38	12.17	12.25	1,395,498
07 Jul 11	12.29000 -0.12	12.45	12.26	12.34	1,821,656
06 Jul 11	12.41000 -0.10	12.42	12.21	12.40	1,568,378
05 Jul 11	12.51000 +0.12	12.52	12.31	12.31	2,193,704
04 Jul 11	12.39000 +0.28	12.40	12.15	12.18	1,883,459
01 Jul 11	12.11000 +0.02	12.25	12.08	12.11	1,181,737
30 Jun 11	12.09000 +0.12	12.13	11.92	11.94	1,113,008
29 Jun 11	11.97000 -0.12	12.15	11.97	12.08	1,099,631
28 Jun 11	12.09000 +0.00	12.20	11.97	12.10	1,576,854
27 Jun 11	12.09000 +0.07	12.23	12.03	12.10	1,529,228
24 Jun 11	12.02000 +0.29	12.20	11.65	11.67	1,743,230
23 Jun 11	11.73000 +0.23	11.75	11.35	11.57	1,071,688
22 Jun 11	11.50000 -0.05	11.69	11.48	11.56	617,178
21 Jun 11	11.55000 +0.07	11.59	11.33	11.48	551,481
20 Jun 11	11.48000 -0.18	11.80	11.37	11.65	1,087,175
17 Jun 11	11.66000 -0.18	12.00	11.65	12.00	535,260
16 Jun 11	11.84000 -0.25	12.13	11.81	12.02	726,642
15 Jun 11	12.09000 -0.14	12.35	12.08	12.15	1,112,114
14 Jun 11	12.23000 +0.20	12.31	12.03	12.03	1,029,515
13 Jun 11	12.03000 -0.01	12.06	11.78	12.00	678,057
10 Jun 11	12.04000 +0.03	12.08	11.79	12.08	1,043,001
09 Jun 11	12.01000 -0.48	12.52	12.00	12.40	1,505,719
08 Jun 11	12.49000 -0.17	12.88	12.38	12.88	1,948,168
07 Jun 11	12.66000 +0.59	12.78	11.98	11.98	4,816,768
03 Jun 11	12.07000 +0.44	12.12	11.53	11.80	2,127,787
02 Jun 11	11.63000 -0.41	11.88	11.38	11.88	2,444,039
01 Jun 11	12.04000 -0.03	12.09	11.98	12.05	909,509
31 May 11	12.07000 +0.21	12.10	11.65	11.86	1,200,387
30 May 11	11.86000 -0.20	12.15	11.75	11.88	1,164,031
27 May 11	12.06000 -0.39	12.45	11.53	12.45	3,023,845
26 May 11	12.45000 -0.30	12.91	12.42	12.90	2,080,000
25 May 11	12.75000 -0.15	13.01	12.73	12.90	1,161,084
24 May 11	12.90000 -0.12	13.07	12.71	12.90	1,742,729
23 May 11	13.02000 -0.25	13.30	12.88	13.23	2,645,839
20 May 11	13.27000 -0.12	13.36	13.21	13.29	881,301
19 May 11	13.39000 -0.01	13.44	13.17	13.31	1,777,490
18 May 11	13.40000 +0.25	13.48	13.15	13.16	2,497,935
17 May 11	13.15000 -0.04	13.28	13.05	13.26	1,481,830
16 May 11	13.19000 +0.00	13.34	13.14	13.34	1,810,817
12 May 11	13.19000 -0.11	13.47	13.10	13.23	2,156,693
11 May 11	13.30000 -0.22	13.50	13.25	13.50	2,199,275
10 May 11	13.52000 -0.10	13.61	13.44	13.60	2,180,857
09 May 11	13.62000 +0.34	13.63	13.25	13.27	3,741,917
06 May 11	13.28000 +0.01	13.31	13.06	13.21	1,902,983
05 May 11	13.27000 +0.00	13.35	13.13	13.21	1,344,487
04 May 11	13.27000 -0.10	13.36	13.10	13.36	2,055,861
03 May 11	13.37000 +0.03	13.37	13.20	13.36	1,778,452
29 Apr 11	13.34000 +0.26	13.35	12.95	13.01	2,280,357
28 Apr 11	13.08000 +0.04	13.23	12.76	13.05	2,878,297
27 Apr 11	13.04000 -0.15	13.31	13.02	13.23	1,610,547
26 Apr 11	13.19000 -0.11	13.36	13.08	13.30	1,879,016
25 Apr 11	13.30000 -0.25	13.57	13.25	13.57	2,246,990
22 Apr 11	13.55000 -0.21	13.75	13.52	13.75	2,642,743
21 Apr 11	13.76000 +0.12	13.90	13.51	13.64	6,100,168
20 Apr 11	13.64000 +0.44	13.66	13.16	13.17	4,420,807
19 Apr 11	13.20000 -0.31	13.40	13.11	13.40	3,384,957
18 Apr 11	13.51000 -0.07	13.59	13.42	13.58	2,506,441
15 Apr 11	13.58000 +0.05	13.60	13.38	13.54	1,994,335
14 Apr 11	13.53000 -0.01	13.70	13.51	13.58	2,885,496
13 Apr 11	13.54000 +0.26	13.56	13.20	13.26	2,820,966
12 Apr 11	13.28000 -0.20	13.54	13.27	13.41	2,638,642
11 Apr 11	13.48000 +0.01	13.68	13.45	13.46	2,671,789
08 Apr 11	13.47000 +0.21	13.52	13.26	13.26	2,533,795
07 Apr 11	13.26000 -0.03	13.30	13.17	13.30	2,156,201
06 Apr 11	13.29000 -0.15	13.46	13.20	13.35	1,952,094
01 Apr 11	13.44000 +0.23	13.47	13.19	13.30	1,906,394
31 Mar 11	13.21000 +0.01	13.34	13.18	13.32	2,274,535
30 Mar 11	13.20000 -0.18	13.37	13.09	13.37	2,370,991
29 Mar 11	13.38000 -0.28	13.73	13.30	13.70	4,014,469
28 Mar 11	13.66000 +0.07	13.80	13.54	13.63	3,786,409
25 Mar 11	13.59000 -0.13	13.78	13.58	13.72	5,472,190
24 Mar 11	13.72000 -0.05	13.90	13.69	13.80	3,296,703
23 Mar 11	13.77000 +0.10	13.78	13.61	13.70	2,018,722
22 Mar 11	13.67000 +0.04	13.74	13.50	13.60	1,860,301
21 Mar 11	13.63000 -0.16	13.77	13.56	13.68	3,005,265
18 Mar 11	13.79000 -0.17	14.17	13.68	14.05	5,757,498
17 Mar 11	13.96000 -0.45	14.37	13.95	14.31	5,370,123
16 Mar 11	14.41000 +0.06	14.47	14.21	14.36	5,021,214
15 Mar 11	14.35000 -0.22	14.60	13.97	14.60	6,748,094
14 Mar 11	14.57000 +0.44	14.62	14.10	14.14	8,840,125
11 Mar 11	14.13000 -0.06	14.32	14.05	14.15	3,300,197
10 Mar 11	14.19000 -0.01	14.36	14.08	14.18	3,710,845
09 Mar 11	14.20000 -0.10	14.36	14.15	14.35	3,635,126
08 Mar 11	14.30000 -0.10	14.35	14.20	14.35	3,565,254
07 Mar 11	14.40000 +0.13	14.40	14.11	14.25	5,313,272
04 Mar 11	14.27000 +0.15	14.27	14.01	14.06	2,902,766
03 Mar 11	14.12000 -0.43	14.64	14.02	14.50	4,613,970
02 Mar 11	14.55000 +0.09	14.78	14.32	14.58	8,951,455
01 Mar 11	14.46000 +0.52	14.60	13.96	13.97	9,152,566
28 Feb 11	13.94000 +0.05	13.99	13.78	13.88	4,764,447
25 Feb 11	13.89000 -0.11	14.05	13.77	14.03	2,934,481
24 Feb 11	14.00000 +0.29	14.02	13.53	13.70	3,362,545
23 Feb 11	13.71000 +0.29	13.78	13.32	13.39	3,359,606
22 Feb 11	13.42000 -0.58	14.13	13.42	14.10	5,390,512
21 Feb 11	14.00000 +0.06	14.02	13.76	13.81	4,239,340
18 Feb 11	13.94000 -0.19	14.25	13.87	14.15	3,330,363
17 Feb 11	14.13000 +0.08	14.38	14.05	14.08	4,037,131
16 Feb 11	14.05000 +0.13	14.09	13.85	13.92	2,724,406
15 Feb 11	13.92000 -0.08	14.17	13.90	14.03	3,827,936
14 Feb 11	14.00000 +0.16	14.10	13.79	13.80	3,653,317
11 Feb 11	13.84000 +0.20	13.97	13.52	13.63	3,111,187
10 Feb 11	13.64000 +0.52	13.65	13.00	13.14	3,030,854
09 Feb 11	13.12000 -0.28	13.49	13.03	13.29	2,162,015
01 Feb 11	13.40000 +0.12	13.43	13.20	13.29	1,269,872
31 Jan 11	13.28000 -0.01	13.30	13.11	13.26	1,597,427
28 Jan 11	13.29000 +0.40	13.32	12.81	12.86	2,029,651
27 Jan 11	12.89000 +0.14	12.96	12.52	12.69	1,777,509
26 Jan 11	12.75000 +0.05	12.90	12.66	12.68	1,670,375
25 Jan 11	12.70000 -0.33	13.03	12.36	13.02	3,188,215
24 Jan 11	13.03000 -0.35	13.38	13.02	13.38	1,539,581
21 Jan 11	13.38000 -0.20	13.68	13.27	13.56	2,549,902
20 Jan 11	13.58000 -0.57	14.15	13.56	14.15	1,843,348
19 Jan 11	14.15000 +0.24	14.18	13.80	13.91	2,062,042
18 Jan 11	13.91000 +0.11	14.00	13.60	13.80	1,230,807
17 Jan 11	13.80000 -0.51	14.20	13.56	14.20	3,180,846
14 Jan 11	14.31000 -0.14	14.60	14.12	14.32	3,630,990
13 Jan 11	14.45000 +0.11	14.48	14.20	14.38	2,091,911
12 Jan 11	14.34000 +0.10	14.36	14.05	14.05	2,834,332
11 Jan 11	14.24000 +0.07	14.25	13.61	14.00	3,631,489
10 Jan 11	14.17000 -0.84	15.08	14.01	14.98	6,934,421
07 Jan 11	15.01000 -0.35	15.28	14.86	15.25	4,924,280
06 Jan 11	15.36000 +0.57	15.40	14.61	14.70	5,674,405
05 Jan 11	14.79000 +0.19	15.10	14.44	14.57	4,410,858
04 Jan 11	14.60000 +0.05	14.70	14.40	14.66	3,332,144
31 Dec 10	14.55000 +0.33	14.57	14.25	14.30	5,706,221
30 Dec 10	14.22000 -0.05	14.37	14.04	14.28	2,906,982
29 Dec 10	14.27000 +0.33	14.30	13.91	13.96	6,354,603
28 Dec 10	13.94000 -0.61	14.55	13.81	14.50	4,553,909
27 Dec 10	14.55000 -0.65	15.49	14.50	15.34	4,304,875
24 Dec 10	15.20000 -0.48	15.70	15.02	15.68	2,943,275
23 Dec 10	15.68000 -0.61	16.14	15.63	15.98	5,702,498
21 Dec 10	16.29000 +0.07	16.38	16.01	16.22	3,377,792
20 Dec 10	16.22000 -0.51	16.84	15.91	16.79	4,165,992
17 Dec 10	16.73000 +0.27	16.79	16.41	16.41	3,489,472
16 Dec 10	16.46000 -0.25	16.77	16.39	16.63	3,586,897
15 Dec 10	16.71000 -0.04	16.88	16.61	16.75	4,605,726
14 Dec 10	16.75000 -0.10	16.80	16.60	16.75	4,843,564
13 Dec 10	16.85000 +0.52	16.98	16.34	16.34	7,946,598
10 Dec 10	16.33000 +0.17	16.51	15.87	16.00	2,371,584
09 Dec 10	16.16000 -0.57	16.70	16.03	16.70	3,284,782
08 Dec 10	16.73000 +0.08	16.93	16.50	16.65	4,584,355
07 Dec 10	16.65000 +0.47	16.70	15.60	16.18	4,249,991
06 Dec 10	16.18000 -0.22	16.68	16.10	16.40	4,202,163
03 Dec 10	16.40000 -0.48	16.83	16.30	16.83	4,105,932
02 Dec 10	16.88000 +0.21	17.15	16.71	16.78	5,520,364
01 Dec 10	16.67000 -0.63	17.24	16.43	17.24	8,202,524
30 Nov 10	17.30000 -0.82	18.07	16.71	18.07	10,615,193
29 Nov 10	18.12000 +0.18	18.36	17.65	17.93	9,522,956
26 Nov 10	17.94000 -0.16	18.08	17.58	18.08	8,022,036
25 Nov 10	18.10000 -0.43	18.90	17.80	18.80	13,875,944
24 Nov 10	18.53000 +0.72	18.90	17.61	17.62	14,666,782
23 Nov 10	17.81000 -0.09	17.93	17.23	17.70	12,044,955
22 Nov 10	17.90000 +1.10	17.99	16.39	16.75	16,431,015
19 Nov 10	16.80000 +0.68	16.85	16.00	16.06	10,214,412
18 Nov 10	16.12000 -0.35	16.73	15.21	16.05	13,114,236
17 Nov 10	16.47000 -1.83	17.90	16.47	17.80	13,712,949
16 Nov 10	18.30000 -0.28	19.65	17.55	18.60	31,080,516
15 Nov 10	18.58000 +1.19	18.60	17.26	17.35	20,744,216
12 Nov 10	17.39000 -0.61	17.99	16.51	17.63	26,649,544
11 Nov 10	18.00000 -0.85	19.00	17.20	19.00	30,993,304
10 Nov 10	18.85000 +1.51	19.07	17.62	17.62	47,587,264
09 Nov 10	17.34000 +1.58	17.34	15.61	15.76	31,783,996
08 Nov 10	15.76000 +0.09	15.99	15.49	15.80	18,160,992
05 Nov 10	15.67000 +0.69	15.85	14.92	15.08	18,331,508
04 Nov 10	14.98000 +0.10	15.12	14.81	14.89	6,679,167
03 Nov 10	14.88000 +0.03	15.29	14.75	14.80	8,736,625
02 Nov 10	14.85000 -0.26	15.12	14.83	15.12	10,650,418
01 Nov 10	15.11000 +0.04	15.14	14.74	14.99	12,575,839
29 Oct 10	15.07000 +0.10	15.16	14.76	14.99	7,435,226
28 Oct 10	14.97000 -0.45	15.40	14.90	15.11	12,978,766
27 Oct 10	15.42000 -0.37	16.65	15.20	16.00	24,070,132
26 Oct 10	15.79000 +0.65	15.85	14.70	15.14	24,163,584
25 Oct 10	15.14000 +0.13	15.24	14.69	15.00	15,333,459
22 Oct 10	15.01000 -0.19	15.84	14.90	15.25	25,462,064
21 Oct 10	15.20000 +0.69	15.38	14.60	14.60	38,480,032
20 Oct 10	14.51000 +1.09	14.55	13.15	13.25	25,199,538
19 Oct 10	13.42000 +0.44	13.45	12.91	12.98	9,631,086
18 Oct 10	12.98000 -0.49	13.47	12.50	13.45	10,010,029
15 Oct 10	13.47000 +0.07	13.75	13.23	13.34	8,694,644
14 Oct 10	13.40000 -0.57	14.13	13.36	14.06	11,990,418
13 Oct 10	13.97000 +0.16	13.98	13.71	13.78	7,566,357
12 Oct 10	13.81000 -0.20	14.00	13.75	14.00	11,108,671
11 Oct 10	14.01000 -0.26	14.35	13.82	14.31	11,869,643
08 Oct 10	14.27000 +0.29	14.43	13.96	14.00	8,409,768
30 Sep 10	13.98000 -0.28	14.29	13.95	14.23	7,799,698
29 Sep 10	14.26000 +0.13	14.28	14.04	14.14	6,665,084
28 Sep 10	14.13000 +0.05	14.27	13.93	14.08	5,479,197
27 Sep 10	14.08000 +0.32	14.10	13.75	13.85	3,745,334
21 Sep 10	13.76000 +0.16	13.80	13.50	13.58	2,670,538
20 Sep 10	13.60000 -0.17	13.79	13.50	13.77	3,193,614
17 Sep 10	13.77000 +0.02	13.92	13.70	13.70	3,207,635
16 Sep 10	13.75000 -0.49	14.24	13.60	14.24	6,651,571
15 Sep 10	14.24000 +0.04	14.39	14.00	14.20	9,678,567
14 Sep 10	14.20000 -0.14	14.46	14.10	14.40	6,832,469
13 Sep 10	14.34000 +0.06	14.60	14.20	14.37	13,345,970
10 Sep 10	14.28000 +0.50	14.38	13.60	13.76	13,493,712
09 Sep 10	13.78000 +0.03	14.11	13.71	13.71	7,012,323
08 Sep 10	13.75000 -0.08	13.83	13.60	13.77	4,857,563
07 Sep 10	13.83000 -0.05	13.97	13.65	13.81	5,777,242
06 Sep 10	13.88000 -0.09	14.08	13.75	14.00	7,614,574
03 Sep 10	13.97000 -0.19	14.20	13.81	14.17	5,437,322
02 Sep 10	14.16000 +0.21	14.18	13.90	13.97	7,490,615
01 Sep 10	13.95000 -0.42	14.40	13.81	14.37	6,291,623
31 Aug 10	14.37000 +0.16	14.40	14.02	14.10	8,844,985
30 Aug 10	14.21000 +0.49	14.25	13.75	13.85	9,248,535
27 Aug 10	13.72000 +0.27	13.80	13.33	13.45	6,381,375
26 Aug 10	13.45000 +0.06	13.60	13.17	13.45	6,458,056
25 Aug 10	13.39000 -0.40	13.89	13.37	13.67	6,245,976
24 Aug 10	13.79000 +0.15	13.99	13.55	13.60	5,598,771
23 Aug 10	13.64000 -0.08	13.95	13.60	13.73	5,729,581
20 Aug 10	13.72000 -0.75	14.36	13.71	14.36	14,374,293
19 Aug 10	14.47000 -0.37	14.86	14.36	14.86	22,349,018
18 Aug 10	14.84000 +0.32	14.97	14.09	14.42	33,912,760
17 Aug 10	14.52000 -0.11	14.60	14.20	14.60	22,380,924
16 Aug 10	14.63000 +0.69	14.75	14.01	14.02	13,505,362
13 Aug 10	13.94000 +0.43	13.96	13.53	13.54	5,851,021
12 Aug 10	13.51000 -0.09	13.75	13.32	13.42	4,438,310
11 Aug 10	13.60000 +0.04	13.80	13.40	13.54	5,428,220
10 Aug 10	13.56000 -0.62	14.31	13.54	14.18	8,909,634
09 Aug 10	14.18000 +0.07	14.38	13.92	14.30	10,026,214
06 Aug 10	14.11000 +0.23	14.12	13.71	13.89	9,925,693
05 Aug 10	13.88000 +0.54	13.97	13.31	13.35	13,888,039
04 Aug 10	13.34000 -0.03	13.50	12.96	13.34	6,312,951
03 Aug 10	13.37000 -0.19	13.69	13.35	13.64	6,775,574
02 Aug 10	13.56000 +0.22	13.65	13.32	13.36	8,099,031
30 Jul 10	13.34000 -0.15	13.48	13.16	13.41	6,317,716
29 Jul 10	13.49000 -0.11	13.73	13.10	13.61	11,596,283
28 Jul 10	13.60000 +0.45	13.85	13.11	13.22	16,343,648
27 Jul 10	13.15000 +0.78	13.22	12.30	12.36	17,357,548
26 Jul 10	12.37000 +0.12	12.49	12.10	12.24	6,470,237
23 Jul 10	12.25000 -0.19	12.50	12.00	12.47	10,500,751
22 Jul 10	12.44000 +0.11	12.47	12.15	12.20	6,990,788
21 Jul 10	12.33000 +0.18	12.49	12.00	12.08	9,658,111
20 Jul 10	12.15000 +0.53	12.17	11.61	11.63	6,875,503
19 Jul 10	11.62000 +0.11	11.68	11.30	11.35	3,798,457
16 Jul 10	11.51000 +0.03	11.61	11.36	11.41	2,409,987
15 Jul 10	11.48000 -0.16	11.72	11.45	11.60	3,574,397
14 Jul 10	11.64000 +0.15	11.75	11.49	11.49	3,586,913
13 Jul 10	11.49000 -0.47	11.84	11.31	11.79	4,573,798
12 Jul 10	11.96000 -0.15	12.22	11.95	12.08	5,486,682
09 Jul 10	12.11000 +0.33	12.13	11.53	11.73	6,676,173
08 Jul 10	11.78000 +0.37	11.85	11.28	11.43	6,279,631
07 Jul 10	11.41000 +0.02	11.47	11.21	11.47	3,037,459
06 Jul 10	11.39000 +0.23	11.58	10.98	10.98	5,180,625
05 Jul 10	11.16000 -11.49	11.59	10.85	11.30	2,009,861
02 Jul 10	22.65000 -1.50	24.50	21.74	24.15	5,280,846
01 Jul 10	24.15000 -1.06	25.69	23.88	25.38	3,369,848
30 Jun 10	25.21000 +0.26	25.48	24.06	24.37	2,077,483
29 Jun 10	24.95000 -1.64	26.93	24.80	26.70	2,714,984
28 Jun 10	26.59000 +0.14	27.20	26.40	26.50	2,247,540
25 Jun 10	26.45000 -0.74	27.34	25.70	27.00	3,571,915
24 Jun 10	27.19000 -0.34	27.67	27.06	27.43	2,227,210
23 Jun 10	27.53000 +0.27	27.68	27.00	27.31	3,023,912
22 Jun 10	27.26000 +0.23	27.70	27.01	27.12	4,126,719
21 Jun 10	27.03000 +0.08	27.80	26.85	27.00	4,805,333
18 Jun 10	26.95000 -2.99	29.74	26.95	29.74	7,702,812
17 Jun 10	29.94000 -1.94	31.97	29.63	31.82	4,881,479
11 Jun 10	31.88000 -1.26	33.39	31.72	33.11	3,946,760
10 Jun 10	33.14000 -0.80	34.38	33.02	33.70	2,834,054
09 Jun 10	33.94000 +1.64	33.97	32.20	32.50	2,926,632
08 Jun 10	32.30000 +0.30	32.81	31.69	32.08	1,589,958
07 Jun 10	32.00000 +0.78	32.88	30.32	30.43	2,529,585
04 Jun 10	31.22000 +0.26	31.63	30.27	30.51	1,008,379
03 Jun 10	30.96000 -0.59	32.19	30.90	31.60	2,267,915
02 Jun 10	31.55000 +0.53	31.60	30.02	30.51	2,294,173
01 Jun 10	31.02000 -1.19	32.83	30.01	32.49	3,060,994
31 May 10	32.21000 +0.71	33.99	31.20	31.50	4,860,426
28 May 10	31.50000 +0.69	32.03	30.78	31.30	2,917,936
27 May 10	30.81000 +0.71	31.07	29.64	29.98	2,181,535
26 May 10	30.10000 -0.17	30.37	29.75	30.20	1,558,400
25 May 10	30.27000 +0.26	30.49	29.50	29.70	2,733,013
24 May 10	30.01000 +1.29	30.17	28.91	28.91	2,760,218
21 May 10	28.72000 +0.22	28.87	27.21	27.79	1,554,753
20 May 10	28.50000 -1.33	29.96	28.15	29.30	2,398,872
19 May 10	29.83000 +0.85	29.85	28.16	28.60	3,033,522
18 May 10	28.98000 -0.48	29.58	27.77	29.58	2,470,966
17 May 10	29.46000 +0.28	30.15	28.72	29.40	3,844,230
13 May 10	29.18000 +2.05	29.38	27.01	27.16	2,371,945
12 May 10	27.13000 -1.05	28.20	26.90	27.79	2,289,845
11 May 10	28.18000 -1.06	30.10	27.81	29.99	2,458,935
10 May 10	29.24000 -1.10	30.76	28.53	30.01	3,013,927
07 May 10	30.34000 -1.12	31.75	30.20	30.80	3,092,460
06 May 10	31.46000 -0.37	32.47	30.89	31.85	4,806,008
05 May 10	31.83000 +1.48	32.27	29.85	29.85	5,645,938
04 May 10	30.35000 +1.15	30.45	28.42	28.43	3,097,479
30 Apr 10	29.20000 -1.25	30.70	27.60	30.70	4,715,405
29 Apr 10	30.45000 +0.83	31.93	30.18	30.18	9,030,158
28 Apr 10	29.62000 +0.57	29.83	28.55	28.61	2,503,285
27 Apr 10	29.05000 -0.13	29.33	28.15	29.20	2,896,379
26 Apr 10	29.18000 +0.61	29.43	28.51	28.60	2,469,959
23 Apr 10	28.57000 -0.88	29.60	28.54	29.60	3,329,987
22 Apr 10	29.45000 -0.08	30.15	29.30	29.70	3,400,363
21 Apr 10	29.53000 +0.74	29.98	28.80	28.98	5,246,662
20 Apr 10	28.79000 +1.05	28.88	27.51	27.89	3,524,614
19 Apr 10	27.74000 -0.66	29.20	27.70	28.16	3,117,547
16 Apr 10	28.40000 +0.24	28.56	27.75	28.00	1,469,311
15 Apr 10	28.16000 -0.70	28.96	27.96	28.95	2,414,629
14 Apr 10	28.86000 -0.22	29.10	28.39	29.00	1,885,926
13 Apr 10	29.08000 -0.52	29.78	27.78	29.60	5,202,509
12 Apr 10	29.60000 +1.10	29.77	28.56	28.56	7,034,728
09 Apr 10	28.50000 +0.28	28.55	27.97	28.28	3,710,308
08 Apr 10	28.22000 +0.18	28.60	28.00	28.10	4,275,999
07 Apr 10	28.04000 +0.04	28.26	27.82	28.02	3,032,337
06 Apr 10	28.00000 +0.54	28.09	27.21	27.56	3,837,435
02 Apr 10	27.46000 -0.01	27.57	27.06	27.45	3,015,278
01 Apr 10	27.47000 +0.35	27.48	26.96	27.08	6,070,337
31 Mar 10	27.12000 -0.40	27.79	26.60	27.70	10,586,610
30 Mar 10	27.52000 -0.69	28.27	27.32	28.27	3,505,414
29 Mar 10	28.21000 -0.28	28.66	27.39	28.60	4,434,860
26 Mar 10	28.49000 +0.58	28.68	27.75	28.08	3,442,902
25 Mar 10	27.91000 +0.00	28.50	27.32	27.79	4,281,949
24 Mar 10	27.91000 +1.68	28.06	26.50	26.50	8,926,737
23 Mar 10	26.23000 +0.08	26.80	25.40	26.17	2,925,383
22 Mar 10	26.15000 -0.07	26.45	26.10	26.22	1,326,325
19 Mar 10	26.22000 -0.05	26.53	26.01	26.26	799,284
18 Mar 10	26.27000 +0.09	26.48	26.01	26.20	623,088
17 Mar 10	26.18000 +0.53	26.19	25.50	25.50	854,604
16 Mar 10	25.65000 -0.70	27.01	25.25	26.42	1,916,157
15 Mar 10	26.35000 +0.05	26.77	26.06	26.30	908,039
12 Mar 10	26.30000 -0.20	27.00	26.30	26.30	706,881
11 Mar 10	26.50000 -0.45	27.20	26.26	27.00	978,564
10 Mar 10	26.95000 +0.20	27.18	26.24	26.75	1,385,060
09 Mar 10	26.75000 -0.25	27.37	26.48	27.18	1,653,276
08 Mar 10	27.00000 +0.10	27.20	26.76	26.90	818,746
05 Mar 10	26.90000 -0.23	27.43	26.70	27.10	909,921
04 Mar 10	27.13000 -0.96	28.30	27.10	28.09	1,065,902
03 Mar 10	28.09000 +0.09	28.44	27.68	28.04	1,929,574
02 Mar 10	28.00000 -0.72	28.88	27.95	28.61	2,779,062
01 Mar 10	28.72000 +0.05	28.90	28.27	28.75	2,093,074
26 Feb 10	28.67000 +1.41	28.70	27.21	27.28	3,918,404
25 Feb 10	27.26000 +0.42	27.38	26.50	27.19	2,213,896
24 Feb 10	26.84000 +1.01	27.20	25.70	25.70	3,155,501
23 Feb 10	25.83000 +0.70	25.85	24.69	25.10	1,575,337
22 Feb 10	25.13000 +0.00	25.39	24.88	24.88	609,958
12 Feb 10	25.13000 +0.28	25.28	24.70	24.70	787,379
11 Feb 10	24.85000 -0.03	25.02	24.51	24.88	936,898
10 Feb 10	24.88000 +0.17	25.06	24.61	24.71	937,224
09 Feb 10	24.71000 -0.51	25.36	24.55	25.22	1,200,315
08 Feb 10	25.22000 -0.31	25.81	24.83	25.52	981,666
05 Feb 10	25.53000 +0.20	26.45	24.51	24.86	2,687,112
04 Feb 10	25.33000 +1.00	25.58	24.11	24.11	2,702,998
03 Feb 10	24.33000 -0.33	24.95	23.12	24.72	2,640,739
02 Feb 10	24.66000 -0.36	25.25	24.50	25.23	2,813,874
01 Feb 10	25.02000 +0.78	25.22	23.86	24.24	4,645,787
29 Jan 10	24.24000 +1.05	24.35	22.81	23.19	2,444,873
28 Jan 10	23.19000 +0.20	23.65	22.45	22.80	3,175,176
27 Jan 10	22.99000 +0.04	23.49	22.84	23.00	862,092
26 Jan 10	22.95000 -1.30	24.54	22.83	24.16	1,957,278
25 Jan 10	24.25000 -0.12	24.56	23.81	24.12	1,417,095
22 Jan 10	24.37000 -0.39	24.74	23.84	24.10	3,122,632
21 Jan 10	24.76000 -0.36	25.80	24.00	24.98	3,608,391
20 Jan 10	25.12000 +0.01	26.55	24.96	25.15	10,862,797
19 Jan 10	25.11000 +0.60	25.20	24.20	24.56	6,573,881
18 Jan 10	24.51000 +0.57	24.60	23.83	24.00	3,757,488
15 Jan 10	23.94000 -0.36	24.40	23.82	24.38	3,013,668
14 Jan 10	24.30000 +0.81	24.60	23.29	23.43	8,414,715
13 Jan 10	23.49000 +0.91	23.56	22.00	22.03	6,834,261
12 Jan 10	22.58000 +0.46	22.62	21.90	22.33	3,653,153
11 Jan 10	22.12000 -0.71	23.00	22.08	22.93	2,434,912
08 Jan 10	22.83000 +0.01	23.00	22.66	22.82	3,096,775
07 Jan 10	22.82000 -0.46	23.15	22.62	23.15	4,933,795
06 Jan 10	23.28000 +0.74	23.60	22.80	22.85	7,194,681
05 Jan 10	22.54000 +0.85	22.55	21.63	21.63	2,472,878
04 Jan 10	21.69000 +0.09	22.13	21.48	21.82	2,078,278
31 Dec 09	21.60000 -0.58	22.26	21.50	22.00	2,554,843
30 Dec 09	22.18000 +0.02	22.30	21.88	22.10	1,850,442
29 Dec 09	22.16000 -0.17	22.39	21.70	22.33	2,690,156
28 Dec 09	22.33000 +0.00	23.13	22.15	22.60	2,590,332

CRRC Puzhen Bombardier Transportation

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	40.82000 -0.10	42.70	40.13	40.81	13,540,321
19 Oct 26	40.92000 +3.72	40.92	36.90	36.92	13,090,241
16 Oct 26	37.20000 +0.56	37.68	36.62	36.64	3,829,960
15 Oct 26	36.64000 -0.13	37.09	36.30	36.70	3,021,314
14 Oct 26	36.77000 +0.77	37.01	35.84	35.95	3,423,252
13 Oct 26	36.00000 -0.13	36.25	35.82	36.13	2,028,101
12 Oct 26	36.13000 +0.33	36.13	35.76	35.78	1,987,500
09 Oct 26	35.80000 +0.26	36.04	35.53	35.59	2,644,299
08 Oct 26	35.54000 +0.22	35.64	35.16	35.40	1,829,765
30 Sep 26	35.32000 +0.72	35.43	34.61	34.85	1,995,302
29 Sep 26	34.60000 -0.58	35.40	34.54	35.00	1,557,304
28 Sep 26	35.18000 +0.05	35.50	34.80	35.14	1,682,163
24 Sep 26	35.13000 -0.26	35.57	35.00	35.47	1,495,477
23 Sep 26	35.39000 +0.29	35.68	34.99	35.11	1,586,212
22 Sep 26	35.10000 -0.10	35.30	35.00	35.17	1,366,366
21 Sep 26	35.20000 +0.69	35.36	34.51	34.51	2,322,702
18 Sep 26	34.51000 +0.47	34.51	34.04	34.05	1,420,900
17 Sep 26	34.04000 -0.07	34.40	34.01	34.25	1,331,401
16 Sep 26	34.11000 +0.03	34.24	33.83	34.00	1,685,974
15 Sep 26	34.08000 -0.55	34.60	34.00	34.56	1,731,508
14 Sep 26	34.63000 +0.10	34.77	34.35	34.49	1,307,043
11 Sep 26	34.53000 -0.48	35.00	34.28	34.88	1,790,400
10 Sep 26	35.01000 -0.22	35.20	34.83	35.20	1,548,830
09 Sep 26	35.23000 -0.39	35.65	35.13	35.62	1,761,500
08 Sep 26	35.62000 +0.13	35.70	35.40	35.59	1,283,342
07 Sep 26	35.49000 -0.47	36.17	35.44	35.97	2,735,520
04 Sep 26	35.96000 -0.02	36.28	35.90	35.99	1,933,014
03 Sep 26	35.98000 +0.12	36.11	35.73	35.79	1,464,626
02 Sep 26	35.86000 -0.26	36.33	35.78	36.06	1,679,788
01 Sep 26	36.12000 +0.08	36.35	35.80	35.95	1,905,714
31 Aug 26	36.04000 -0.39	36.63	35.95	36.63	2,449,756
28 Aug 26	36.43000 +0.03	36.63	36.15	36.40	1,328,757
27 Aug 26	36.40000 -0.18	36.78	36.06	36.57	1,914,600
26 Aug 26	36.58000 +0.50	36.94	36.12	36.13	2,774,074
25 Aug 26	36.08000 +0.36	36.23	35.60	35.60	1,841,912
24 Aug 26	35.72000 +0.37	35.90	35.11	35.53	2,780,150
21 Aug 26	35.35000 -0.93	36.18	35.32	36.18	3,129,900
20 Aug 26	36.28000 +0.63	36.46	35.70	35.93	3,177,569
19 Aug 26	35.65000 -0.21	36.26	35.65	35.93	2,503,921
18 Aug 26	35.86000 -0.30	36.19	35.73	35.98	2,168,810
17 Aug 26	36.16000 -0.01	36.17	35.12	35.60	3,733,271
14 Aug 26	36.17000 -0.62	36.98	36.06	36.70	3,773,833
13 Aug 26	36.79000 +0.07	37.14	36.32	36.74	3,313,800
12 Aug 26	36.72000 -0.07	37.16	36.46	36.68	2,710,710
11 Aug 26	36.79000 -0.42	37.48	36.76	37.02	3,408,600
10 Aug 26	37.21000 +0.03	37.70	37.10	37.50	3,606,621
07 Aug 26	37.18000 +0.31	37.30	36.54	36.88	3,094,398
06 Aug 26	36.87000 -0.43	37.40	36.51	37.28	3,901,130
05 Aug 26	37.30000 -0.51	37.86	37.17	37.81	3,319,450
04 Aug 26	37.81000 -0.04	38.30	37.70	37.98	2,440,500
03 Aug 26	37.85000 -0.44	38.66	37.75	38.28	3,389,800
31 Jul 26	38.29000 -0.01	38.43	37.86	37.90	3,263,400
30 Jul 26	38.30000 +0.20	38.92	37.70	38.00	4,169,400
29 Jul 26	38.10000 +1.67	38.24	36.40	36.58	6,350,604
28 Jul 26	36.43000 -0.55	37.18	36.10	37.00	3,610,100
27 Jul 26	36.98000 +0.37	37.25	36.47	36.60	3,243,100
24 Jul 26	36.61000 -0.91	37.88	36.61	37.80	3,373,534
23 Jul 26	37.52000 -0.17	37.94	37.36	37.40	3,043,700
22 Jul 26	37.69000 -0.42	38.39	37.38	38.00	4,387,426
21 Jul 26	38.11000 -0.75	39.39	38.03	38.66	5,671,663
20 Jul 26	38.86000 +0.95	39.11	37.47	37.93	6,071,000
17 Jul 26	37.91000 -1.03	38.97	37.77	38.97	5,688,600
16 Jul 26	38.94000 +0.22	39.39	37.84	38.23	6,149,380
15 Jul 26	38.72000 -0.67	39.14	38.10	38.56	7,533,237
14 Jul 26	39.39000 +0.96	39.45	37.73	38.07	6,716,801
13 Jul 26	38.43000 +1.38	38.74	37.15	37.19	6,280,037
10 Jul 26	37.05000 -3.15	37.90	36.60	37.80	6,483,944
09 Jul 26	40.20000 +0.22	40.25	39.36	39.58	5,212,100
08 Jul 26	39.98000 +0.45	40.36	39.08	39.66	4,258,370
07 Jul 26	39.53000 -0.56	40.20	39.34	40.09	3,309,743
06 Jul 26	40.09000 +0.12	40.30	39.21	39.73	4,671,628
03 Jul 26	39.97000 +0.87	40.34	39.37	39.42	5,479,164
02 Jul 26	39.10000 +0.77	39.28	38.28	38.33	5,434,736
01 Jul 26	38.33000 +1.11	38.38	36.62	37.15	5,124,717
30 Jun 26	37.22000 -0.75	37.89	36.81	37.74	3,546,034
29 Jun 26	37.97000 +2.47	38.19	34.70	35.50	7,526,203
26 Jun 26	35.50000 -1.45	36.85	35.50	36.80	4,563,198
25 Jun 26	36.95000 -0.98	37.70	36.43	37.70	4,926,599
24 Jun 26	37.93000 +0.16	38.55	37.66	37.98	3,564,502
23 Jun 26	37.77000 -0.02	38.62	37.50	37.58	3,469,451
22 Jun 26	37.79000 -0.05	37.86	36.46	37.70	4,615,787
18 Jun 26	37.84000 +0.11	38.40	37.29	37.73	2,882,550
17 Jun 26	37.73000 -0.50	38.28	37.68	38.23	2,144,600
16 Jun 26	38.23000 -0.54	38.76	37.92	38.72	2,753,654
15 Jun 26	38.77000 +0.47	38.83	38.20	38.30	3,089,380
12 Jun 26	38.30000 +0.79	38.57	36.93	37.52	3,364,731
11 Jun 26	37.51000 -0.71	38.38	37.40	37.77	2,401,360
10 Jun 26	38.22000 +0.47	38.25	37.30	37.70	3,053,571
09 Jun 26	37.75000 -0.75	38.55	37.28	38.50	3,962,142
08 Jun 26	38.50000 -0.70	39.35	38.28	38.83	3,189,922
05 Jun 26	39.20000 -0.43	40.20	39.10	39.88	3,017,820
04 Jun 26	39.63000 +0.32	39.65	38.82	39.38	3,459,212
03 Jun 26	39.31000 -0.08	39.58	38.77	39.39	3,332,499
02 Jun 26	39.39000 -0.70	40.20	39.24	40.02	3,820,439
01 Jun 26	40.09000 -0.63	40.69	39.40	40.30	5,228,533
29 May 26	40.72000 +1.86	40.83	38.65	38.97	5,960,484
28 May 26	38.86000 -1.09	40.15	38.58	40.00	5,131,740
27 May 26	39.95000 +0.14	40.02	39.00	39.70	4,305,331
26 May 26	39.81000 -0.14	40.29	39.56	39.95	3,050,200
25 May 26	39.95000 -0.72	40.64	39.63	40.50	4,766,300
22 May 26	40.67000 -0.78	41.78	40.66	41.60	3,383,620
21 May 26	41.45000 -0.50	42.28	41.36	42.28	3,723,000
20 May 26	41.95000 -1.38	43.53	41.83	43.31	4,322,481
19 May 26	43.33000 +0.83	43.76	42.50	42.70	5,151,200
18 May 26	42.50000 -0.22	43.23	42.07	42.50	4,329,000
15 May 26	42.72000 -0.87	43.80	42.45	43.76	5,181,488
14 May 26	43.59000 -0.05	44.24	43.52	43.60	4,868,118
13 May 26	43.64000 +0.41	44.16	43.00	43.01	5,188,312
12 May 26	43.23000 +0.39	43.46	42.46	42.50	4,854,562
11 May 26	42.84000 +0.60	42.97	41.81	42.24	4,332,000
08 May 26	42.24000 +0.21	42.58	41.88	41.95	3,219,798
07 May 26	42.03000 +0.18	42.22	41.55	41.86	3,668,196
06 May 26	41.85000 +1.25	42.30	40.61	40.61	7,028,395
30 Apr 26	40.60000 +0.64	41.35	40.39	40.90	5,178,877
29 Apr 26	39.96000 +0.07	40.26	39.69	39.88	2,720,002
28 Apr 26	39.89000 +0.88	39.89	38.92	39.00	3,361,550
27 Apr 26	39.01000 -0.82	39.99	39.01	39.83	3,705,505
24 Apr 26	39.83000 -0.53	40.44	39.80	40.34	2,720,275
23 Apr 26	40.36000 -0.15	40.56	40.30	40.46	2,055,477
22 Apr 26	40.51000 -0.17	40.67	40.41	40.67	1,783,296
21 Apr 26	40.68000 +0.12	40.82	40.44	40.56	1,897,893
20 Apr 26	40.56000 -0.14	40.86	40.47	40.86	2,290,814
17 Apr 26	40.70000 -0.45	41.20	40.55	41.15	3,084,684
16 Apr 26	41.15000 -0.39	41.50	41.00	41.35	2,899,362
15 Apr 26	41.54000 +0.72	41.57	40.86	40.90	4,381,963
14 Apr 26	40.82000 +0.16	40.89	40.31	40.81	3,295,269
13 Apr 26	40.66000 -0.46	40.97	40.62	40.94	2,838,504
10 Apr 26	41.12000 +0.06	41.34	40.90	40.90	2,498,100
09 Apr 26	41.06000 -0.49	41.65	40.95	41.38	2,697,100
08 Apr 26	41.55000 +0.83	41.65	41.20	41.26	3,733,361
07 Apr 26	40.72000 -0.38	41.44	40.60	41.21	2,900,102
03 Apr 26	41.10000 -0.08	41.31	40.88	41.18	2,384,380
02 Apr 26	41.18000 -0.47	41.70	41.05	41.50	3,788,675
01 Apr 26	41.65000 +0.75	41.74	40.76	41.15	5,647,961
31 Mar 26	40.90000 -2.62	43.30	40.77	43.30	10,962,210
30 Mar 26	43.52000 -0.50	43.98	43.28	43.35	3,672,814
27 Mar 26	44.02000 +0.28	44.59	43.51	43.74	5,422,698
26 Mar 26	43.74000 +0.06	44.85	43.43	44.29	6,510,750
25 Mar 26	43.68000 +1.50	43.80	42.52	43.43	6,434,360
24 Mar 26	42.18000 +1.58	42.18	40.90	40.99	3,938,800
23 Mar 26	40.60000 -1.62	41.85	40.30	41.76	5,172,238
20 Mar 26	42.22000 +0.14	43.00	42.13	42.19	3,174,897
19 Mar 26	42.08000 -1.13	43.26	41.81	42.92	3,866,900
18 Mar 26	43.21000 -0.23	43.60	42.83	43.29	3,198,100
17 Mar 26	43.44000 +1.27	44.48	42.16	42.17	7,123,236
16 Mar 26	42.17000 +0.57	42.20	41.49	41.60	2,830,983
13 Mar 26	41.60000 -0.24	42.10	41.59	41.71	1,742,339
12 Mar 26	41.84000 -0.53	42.36	41.60	42.35	1,997,221
11 Mar 26	42.37000 +0.40	42.50	41.56	41.83	3,206,723
10 Mar 26	41.97000 +0.82	41.99	41.36	41.36	2,939,298
09 Mar 26	41.15000 -0.72	41.50	40.88	41.50	2,771,422
06 Mar 26	41.87000 +0.87	41.98	40.83	41.01	3,033,052
05 Mar 26	41.00000 +0.17	41.48	40.76	41.44	2,889,840
04 Mar 26	40.83000 -0.47	41.60	40.70	41.05	3,364,340
03 Mar 26	41.30000 -0.91	42.58	41.13	41.91	4,708,826
02 Mar 26	42.21000 -0.80	42.75	41.85	42.75	4,409,874
27 Feb 26	43.01000 -0.19	43.22	42.72	43.20	2,797,027
26 Feb 26	43.20000 -0.90	44.30	43.04	44.00	4,197,531
25 Feb 26	44.10000 +0.87	44.66	43.00	43.24	4,674,195
24 Feb 26	43.23000 +0.04	43.58	43.00	43.40	3,269,448
13 Feb 26	43.19000 -0.34	44.11	43.15	43.54	4,085,300
12 Feb 26	43.53000 -3.33	44.41	43.47	44.01	7,027,072
11 Feb 26	46.86000 +0.21	47.84	46.11	46.79	7,349,662
10 Feb 26	46.65000 -0.28	47.18	46.32	46.95	6,650,978
09 Feb 26	46.93000 -0.83	47.85	46.41	46.41	8,341,103
06 Feb 26	47.76000 +1.84	48.20	46.89	47.00	13,637,592
05 Feb 26	45.92000 +2.06	46.34	44.74	44.85	9,186,910
04 Feb 26	43.86000 +0.86	43.95	42.75	42.97	3,553,101
03 Feb 26	43.00000 -0.15	43.77	42.55	43.19	5,245,395
02 Feb 26	43.15000 -1.40	44.57	43.01	44.33	5,313,000
30 Jan 26	44.55000 +0.65	45.27	43.73	43.91	6,291,000
29 Jan 26	43.90000 +0.20	44.11	43.00	43.50	4,746,578
28 Jan 26	43.70000 -0.45	44.26	43.50	44.16	3,395,198
27 Jan 26	44.15000 -0.73	44.79	43.33	44.78	5,120,914
26 Jan 26	44.88000 -1.00	45.89	44.82	45.88	5,161,800
23 Jan 26	45.88000 +0.57	45.95	45.28	45.43	3,401,746
22 Jan 26	45.31000 -0.32	45.86	45.30	45.63	2,691,073
21 Jan 26	45.63000 -0.23	46.10	45.51	45.68	2,803,300
20 Jan 26	45.86000 +0.16	46.05	45.58	45.71	2,640,960
19 Jan 26	45.70000 +0.21	45.89	45.36	45.50	2,324,840
16 Jan 26	45.49000 -0.51	46.24	45.33	45.84	3,859,568
15 Jan 26	46.00000 +0.27	46.30	45.60	45.70	3,462,118
14 Jan 26	45.73000 -0.85	46.88	45.54	46.65	6,158,460
13 Jan 26	46.58000 -0.29	47.14	46.38	46.88	4,186,137
12 Jan 26	46.87000 -0.70	47.50	46.60	47.50	5,311,897
09 Jan 26	47.57000 +0.85	47.58	46.50	46.70	5,051,961
08 Jan 26	46.72000 +0.04	46.96	46.18	46.59	3,768,310
07 Jan 26	46.68000 +0.25	47.08	46.22	46.42	4,046,805
06 Jan 26	46.43000 +0.25	46.52	46.11	46.20	4,081,369
05 Jan 26	46.18000 +0.56	46.34	45.56	45.63	3,481,328
31 Dec 25	45.62000 -0.55	46.22	45.59	46.17	2,727,410
30 Dec 25	46.17000 -0.11	46.40	45.75	46.11	2,763,554
29 Dec 25	46.28000 -1.18	47.40	46.18	47.40	4,860,460
26 Dec 25	47.46000 -0.25	47.80	47.19	47.79	3,308,600
25 Dec 25	47.71000 +1.07	47.98	46.45	46.79	4,841,256
24 Dec 25	46.64000 -0.45	47.09	46.31	47.05	3,192,694
23 Dec 25	47.09000 +0.04	47.24	46.81	47.05	2,863,852
22 Dec 25	47.05000 -0.32	47.48	46.70	47.38	3,702,169
19 Dec 25	47.37000 +0.84	47.47	46.54	46.65	4,382,409
18 Dec 25	46.53000 +0.01	46.65	46.20	46.30	2,422,242
17 Dec 25	46.52000 +1.13	46.70	44.99	45.39	4,707,854
16 Dec 25	45.39000 -0.93	46.41	45.19	46.30	4,316,660
15 Dec 25	46.32000 +0.15	46.71	45.81	46.00	2,915,978
12 Dec 25	46.17000 +0.23	46.30	45.51	45.85	3,196,190
11 Dec 25	45.94000 +0.17	46.25	45.67	45.77	3,200,834
10 Dec 25	45.77000 -0.04	45.90	45.12	45.89	3,029,453
09 Dec 25	45.81000 -0.04	46.47	45.70	45.80	3,572,148
08 Dec 25	45.85000 -0.64	46.76	45.79	46.61	5,087,845
05 Dec 25	46.49000 +0.12	46.55	46.00	46.36	2,992,804
04 Dec 25	46.37000 +0.06	46.65	45.81	46.29	2,789,421
03 Dec 25	46.31000 +0.46	46.61	45.80	45.90	3,768,780
02 Dec 25	45.85000 -0.84	46.83	45.70	46.70	4,174,928
01 Dec 25	46.69000 +1.21	46.70	45.47	45.48	5,129,281
28 Nov 25	45.48000 -0.11	45.70	44.98	45.59	3,356,706
27 Nov 25	45.59000 -0.18	46.05	45.50	45.72	3,401,427
26 Nov 25	45.77000 -0.03	46.47	45.77	46.17	3,893,438
25 Nov 25	45.80000 +0.03	46.39	45.74	45.74	3,739,414
24 Nov 25	45.77000 +0.35	46.60	45.70	45.80	4,615,515
21 Nov 25	45.42000 -0.90	46.51	44.80	46.10	7,118,169
20 Nov 25	46.32000 -0.19	46.95	46.17	46.78	3,678,039
19 Nov 25	46.51000 -0.28	46.89	46.18	46.70	3,930,870
18 Nov 25	46.79000 -0.49	47.60	46.44	47.25	5,978,710
17 Nov 25	47.28000 -2.22	49.15	47.18	48.80	9,187,358
14 Nov 25	49.50000 +0.16	50.25	49.00	49.00	6,058,664
13 Nov 25	49.34000 +0.01	49.47	48.22	49.05	6,378,252
12 Nov 25	49.33000 -0.72	50.07	48.98	49.80	7,053,494
11 Nov 25	50.05000 +0.75	50.95	48.74	49.20	9,756,531
10 Nov 25	49.30000 +0.20	49.62	48.38	48.99	7,671,219
07 Nov 25	49.10000 +1.99	50.48	46.87	47.05	13,936,389
06 Nov 25	47.11000 +0.77	47.20	46.35	46.35	8,186,926
05 Nov 25	46.34000 +1.16	46.60	44.54	44.55	9,775,077
04 Nov 25	45.18000 -0.51	46.66	44.72	45.68	8,413,768
03 Nov 25	45.69000 +0.56	46.26	44.60	45.66	14,025,944
31 Oct 25	45.13000 +2.96	46.39	43.71	43.71	23,184,048
30 Oct 25	42.17000 +0.14	42.35	41.50	41.88	5,098,823
29 Oct 25	42.03000 -0.11	42.36	41.66	42.15	3,812,687
28 Oct 25	42.14000 -0.73	43.10	41.66	42.87	6,177,765
27 Oct 25	42.87000 -0.17	43.35	42.70	43.04	4,970,165
24 Oct 25	43.04000 -0.11	43.40	42.99	43.10	4,347,050
23 Oct 25	43.15000 -1.65	44.65	42.61	44.50	7,577,880
22 Oct 25	44.80000 -0.23	45.87	44.64	45.03	4,912,161
21 Oct 25	45.03000 -1.02	45.90	44.66	45.90	6,790,689
20 Oct 25	46.05000 -0.07	46.88	45.01	46.60	8,516,224
17 Oct 25	46.12000 +0.20	46.98	45.87	46.01	11,942,655
16 Oct 25	45.92000 +1.91	46.46	44.13	44.15	12,762,562
15 Oct 25	44.01000 +0.34	44.40	43.22	43.82	5,063,228
14 Oct 25	43.67000 +0.23	44.40	43.10	43.44	5,693,584
13 Oct 25	43.44000 -0.34	43.57	42.81	43.00	4,628,606
10 Oct 25	43.78000 +0.34	44.74	43.10	43.30	6,293,098
09 Oct 25	43.44000 +0.09	43.81	42.30	43.20	6,427,462
30 Sep 25	43.35000 -0.26	43.82	43.22	43.61	3,324,636
29 Sep 25	43.61000 -0.20	43.84	42.62	43.80	4,881,234
26 Sep 25	43.81000 -0.38	44.30	43.42	44.21	3,652,048
25 Sep 25	44.19000 -0.89	45.00	44.06	45.00	5,466,697
24 Sep 25	45.08000 +1.18	45.65	43.80	43.80	7,640,773
23 Sep 25	43.90000 -0.88	44.50	42.88	44.28	6,537,230
22 Sep 25	44.78000 +0.74	45.27	44.06	44.06	7,094,130
19 Sep 25	44.04000 -0.18	44.40	43.53	44.00	4,998,480
18 Sep 25	44.22000 -0.22	44.86	43.70	44.25	7,644,761
17 Sep 25	44.44000 -1.09	45.78	44.15	45.38	7,890,095
16 Sep 25	45.53000 +0.23	45.70	44.43	45.35	7,376,917
15 Sep 25	45.30000 -1.15	46.55	45.10	46.28	7,536,673
12 Sep 25	46.45000 +0.02	47.55	46.02	46.55	7,329,299
11 Sep 25	46.43000 +0.33	46.46	44.60	45.90	6,991,617
10 Sep 25	46.10000 -0.30	47.37	45.88	46.26	6,143,653
09 Sep 25	46.40000 -1.06	47.77	45.90	47.45	6,972,561
08 Sep 25	47.46000 +1.55	47.60	45.67	45.92	10,710,530
05 Sep 25	45.91000 +1.72	45.96	43.91	44.19	8,494,575
04 Sep 25	44.19000 -1.04	45.47	43.36	45.02	9,514,894
03 Sep 25	45.23000 -1.52	46.75	45.00	46.75	10,761,125
02 Sep 25	46.75000 +1.09	47.83	45.34	45.66	15,005,782
01 Sep 25	45.66000 -0.45	46.55	45.24	46.01	11,118,704
29 Aug 25	46.11000 +2.11	46.50	43.91	44.00	16,707,824
28 Aug 25	44.00000 +0.58	44.45	43.12	43.35	11,965,903
27 Aug 25	43.42000 -1.25	45.13	43.37	44.45	12,827,898
26 Aug 25	44.67000 -1.10	45.99	44.60	45.70	12,410,316
25 Aug 25	45.77000 -0.77	46.49	44.96	46.48	15,286,145
22 Aug 25	46.54000 +0.32	47.20	45.39	46.18	10,183,078
21 Aug 25	46.22000 -1.93	48.26	45.99	48.00	13,940,665
20 Aug 25	48.15000 +0.30	49.18	46.30	47.25	16,115,202
19 Aug 25	47.85000 -0.78	50.97	47.45	48.18	22,119,354
18 Aug 25	48.63000 +4.33	48.73	45.00	45.50	19,867,764
15 Aug 25	44.30000 -0.45	45.00	42.85	44.56	14,707,636
14 Aug 25	44.75000 +1.99	46.00	42.70	42.72	15,026,093
13 Aug 25	42.76000 +0.46	43.09	41.73	42.30	7,810,052
12 Aug 25	42.30000 -0.05	43.85	41.90	42.09	10,798,707
11 Aug 25	42.35000 +2.41	42.43	39.80	39.80	11,115,059
08 Aug 25	39.94000 +0.14	40.48	39.40	39.60	5,748,749
07 Aug 25	39.80000 -1.10	40.87	39.14	40.60	9,574,202
06 Aug 25	40.90000 +0.64	41.20	39.61	40.00	9,150,681
05 Aug 25	40.26000 -0.94	40.79	39.72	40.79	11,818,048
04 Aug 25	41.20000 +2.44	42.50	38.08	38.70	16,458,550
01 Aug 25	38.76000 +1.57	39.41	37.07	37.09	12,282,892
31 Jul 25	37.19000 -0.79	37.99	37.12	37.80	6,991,507
30 Jul 25	37.98000 +1.48	38.82	36.65	36.73	10,671,691
29 Jul 25	36.50000 +0.63	36.53	35.78	35.79	5,359,619
28 Jul 25	35.87000 -0.24	36.47	35.79	36.13	4,732,371
25 Jul 25	36.11000 -0.16	36.70	36.08	36.27	4,281,491
24 Jul 25	36.27000 -0.01	36.60	35.91	36.27	4,329,280
23 Jul 25	36.28000 +0.10	36.78	35.94	36.00	4,759,693
22 Jul 25	36.18000 +0.43	36.68	35.61	35.75	6,378,599
21 Jul 25	35.75000 -0.70	36.20	35.25	36.08	7,190,960
18 Jul 25	36.45000 +0.69	36.64	35.42	35.76	6,520,587
17 Jul 25	35.76000 -0.02	36.35	35.49	35.60	6,567,097
16 Jul 25	35.78000 +0.81	35.93	34.84	35.01	10,009,985
15 Jul 25	34.97000 +1.87	35.53	33.15	33.15	15,752,266
14 Jul 25	33.10000 -0.08	33.24	33.00	33.18	3,127,501
11 Jul 25	33.18000 +0.24	33.36	32.94	32.94	3,857,516
10 Jul 25	32.94000 +0.30	33.32	32.47	32.65	4,197,400
09 Jul 25	32.64000 +0.08	32.79	32.40	32.56	3,466,194
08 Jul 25	32.56000 +0.08	32.71	32.40	32.48	3,319,694
07 Jul 25	32.48000 +0.04	32.74	32.30	32.44	3,207,244
04 Jul 25	32.44000 -1.46	32.75	31.68	32.49	5,823,366
03 Jul 25	33.90000 +0.27	33.94	33.52	33.53	4,838,009
02 Jul 25	33.63000 -0.24	33.94	33.50	33.94	4,117,139
01 Jul 25	33.87000 +0.51	33.87	33.30	33.40	4,749,139
30 Jun 25	33.36000 +0.03	33.59	33.12	33.46	4,466,800
27 Jun 25	33.33000 +0.60	33.63	32.81	32.97	6,446,200
26 Jun 25	32.73000 -0.42	33.19	32.73	33.15	4,170,514
25 Jun 25	33.15000 +0.15	33.18	32.72	33.10	4,588,500
24 Jun 25	33.00000 +0.39	33.06	32.70	32.75	4,287,525
23 Jun 25	32.61000 -0.05	32.78	32.35	32.45	3,691,985
20 Jun 25	32.66000 -0.17	33.24	32.60	32.98	4,058,499
19 Jun 25	32.83000 -0.07	33.17	32.73	32.90	4,118,418
18 Jun 25	32.90000 -0.14	33.21	32.79	32.99	3,603,881
17 Jun 25	33.04000 -0.38	33.64	32.92	33.44	5,483,188
16 Jun 25	33.42000 -0.40	33.99	33.28	33.76	5,645,060
13 Jun 25	33.82000 -0.53	34.56	33.68	34.33	6,165,712
12 Jun 25	34.35000 -0.26	34.61	33.97	34.61	6,184,014
11 Jun 25	34.61000 -0.12	34.98	34.57	34.73	3,739,000
10 Jun 25	34.73000 +0.08	34.98	34.31	34.56	5,177,101
09 Jun 25	34.65000 +0.18	34.99	34.25	34.53	5,339,426
06 Jun 25	34.47000 +0.46	34.89	34.01	34.01	6,457,896
05 Jun 25	34.01000 -0.59	34.68	33.73	34.50	8,015,459
04 Jun 25	34.60000 +0.00	35.23	34.10	34.60	8,226,144
03 Jun 25	34.60000 +0.62	34.78	33.74	33.95	7,714,053
30 May 25	33.98000 +0.20	34.36	33.75	33.85	6,586,602
29 May 25	33.78000 +0.16	33.80	33.30	33.56	6,005,405
28 May 25	33.62000 +0.57	33.95	32.90	33.00	8,671,953
27 May 25	33.05000 +0.86	33.73	32.09	32.26	9,575,361
26 May 25	32.19000 -0.27	33.04	32.12	32.46	6,169,202
23 May 25	32.46000 +0.64	33.04	31.87	31.87	9,424,200
22 May 25	31.82000 -0.10	32.03	31.64	31.92	4,554,660
21 May 25	31.92000 -0.32	32.53	31.78	32.23	7,091,291
20 May 25	32.24000 +0.90	32.42	31.45	31.57	9,167,895
19 May 25	31.34000 +0.24	32.10	31.11	31.30	8,619,361
16 May 25	31.10000 +0.95	31.37	30.27	30.27	10,352,244
15 May 25	30.15000 -0.04	30.34	30.07	30.15	2,844,654
14 May 25	30.19000 +0.31	30.23	29.68	29.86	3,644,579
13 May 25	29.88000 +0.09	29.97	29.81	29.90	2,779,036
12 May 25	29.79000 -0.07	29.95	29.62	29.88	2,798,900
09 May 25	29.86000 +0.01	30.03	29.80	29.86	2,569,862
08 May 25	29.85000 +0.11	29.95	29.59	29.66	3,171,525
07 May 25	29.74000 +0.09	29.96	29.59	29.80	4,195,082
06 May 25	29.65000 +0.13	29.70	29.45	29.58	4,912,080
30 Apr 25	29.52000 +0.00	30.28	29.45	29.64	6,689,678
29 Apr 25	29.52000 +0.02	29.56	29.19	29.41	2,799,062
28 Apr 25	29.50000 -0.26	29.72	29.41	29.70	2,995,220
25 Apr 25	29.76000 -0.18	30.01	29.68	30.01	3,100,951
24 Apr 25	29.94000 -0.02	30.08	29.84	29.98	2,979,520
23 Apr 25	29.96000 -0.36	30.41	29.94	30.39	4,114,207
22 Apr 25	30.32000 +0.19	30.68	30.07	30.07	3,915,087
21 Apr 25	30.13000 +0.06	30.20	29.89	30.07	2,803,500
18 Apr 25	30.07000 +0.09	30.52	29.90	30.50	2,247,001
17 Apr 25	29.98000 -0.12	30.12	29.84	29.84	2,431,956
16 Apr 25	30.10000 -0.37	30.50	29.84	30.50	3,661,900
15 Apr 25	30.47000 +0.11	30.50	30.06	30.36	3,136,050
14 Apr 25	30.36000 -0.02	30.63	30.24	30.63	3,851,700
11 Apr 25	30.38000 -0.07	30.69	30.30	30.31	3,600,311
10 Apr 25	30.45000 +0.37	30.63	30.01	30.28	5,992,048
09 Apr 25	30.08000 +0.11	30.19	29.25	29.66	6,294,539
08 Apr 25	29.97000 +0.55	30.15	29.45	29.45	7,580,495
07 Apr 25	29.42000 -2.02	30.84	28.53	30.00	11,594,616
03 Apr 25	31.44000 +0.15	31.70	31.05	31.11	3,995,434
02 Apr 25	31.29000 -0.23	31.77	31.26	31.49	3,720,989
01 Apr 25	31.52000 +0.76	31.65	30.52	30.80	7,155,325
31 Mar 25	30.76000 -1.52	31.96	30.51	31.96	11,188,479
28 Mar 25	32.28000 -0.33	32.79	32.26	32.50	4,159,780
27 Mar 25	32.61000 +0.32	32.64	32.11	32.29	4,297,456
26 Mar 25	32.29000 +0.16	32.54	32.11	32.18	3,955,600
25 Mar 25	32.13000 +0.15	32.19	31.75	31.97	4,509,800
24 Mar 25	31.98000 +0.39	32.50	31.45	31.45	7,172,400
21 Mar 25	31.59000 -0.07	32.36	31.33	32.21	6,058,702
20 Mar 25	31.66000 -0.02	31.85	31.58	31.62	3,157,762
19 Mar 25	31.68000 +0.13	31.86	31.48	31.48	3,437,975
18 Mar 25	31.55000 +0.03	31.74	31.42	31.71	2,543,509
17 Mar 25	31.52000 -0.08	32.02	31.50	31.70	4,657,762
14 Mar 25	31.60000 +0.81	31.64	30.61	30.61	7,151,000
13 Mar 25	30.79000 +0.03	30.95	30.52	30.77	3,162,854
12 Mar 25	30.76000 -0.21	31.29	30.71	31.00	3,418,800
11 Mar 25	30.97000 +0.22	31.10	30.45	30.50	3,700,819
10 Mar 25	30.75000 +0.36	30.84	30.41	30.51	4,237,100
07 Mar 25	30.39000 +0.04	30.49	30.20	30.35	2,769,222
06 Mar 25	30.35000 +0.27	30.35	29.91	30.17	4,305,153
05 Mar 25	30.08000 -0.28	30.38	29.91	30.28	3,009,410
04 Mar 25	30.36000 -0.05	30.50	30.22	30.38	2,952,102
03 Mar 25	30.41000 +0.42	30.87	30.00	30.00	5,008,956
28 Feb 25	29.99000 -0.24	30.58	29.96	30.08	4,338,300
27 Feb 25	30.23000 +0.20	30.33	29.89	30.04	3,648,602
26 Feb 25	30.03000 +0.25	30.14	29.75	29.89	3,285,448
25 Feb 25	29.78000 -0.54	30.20	29.68	30.12	5,034,399
24 Feb 25	30.32000 -0.41	30.79	30.16	30.68	5,477,885
21 Feb 25	30.73000 -0.20	31.16	30.54	30.93	5,060,874
20 Feb 25	30.93000 +0.08	31.48	30.66	30.86	4,133,720
19 Feb 25	30.85000 +0.05	30.90	30.44	30.80	3,348,480
18 Feb 25	30.80000 -0.34	31.44	30.68	31.04	4,037,213
17 Feb 25	31.14000 -0.71	32.00	31.06	31.85	4,612,900
14 Feb 25	31.85000 +0.21	32.13	31.54	31.54	3,534,298
13 Feb 25	31.64000 +0.07	31.80	31.44	31.50	3,491,256
12 Feb 25	31.57000 -0.75	32.26	31.43	32.15	4,792,323
11 Feb 25	32.32000 -0.03	32.45	32.01	32.35	3,655,184
10 Feb 25	32.35000 +0.36	32.68	31.85	31.90	5,324,811
07 Feb 25	31.99000 -0.04	32.14	31.66	31.83	5,336,494
06 Feb 25	32.03000 +0.13	32.05	31.41	31.85	5,617,801
05 Feb 25	31.90000 +1.39	31.96	30.51	30.52	10,642,941
27 Jan 25	30.51000 +0.51	31.08	29.80	30.00	8,442,796
24 Jan 25	30.00000 -0.05	30.30	29.88	29.90	2,953,100
23 Jan 25	30.05000 -0.21	30.70	29.99	30.51	2,385,396
22 Jan 25	30.26000 -0.17	30.40	30.05	30.36	1,906,960
21 Jan 25	30.43000 -0.06	30.70	30.22	30.68	1,619,100
20 Jan 25	30.49000 +0.31	30.66	30.21	30.21	2,427,560
17 Jan 25	30.18000 +0.24	30.29	29.80	29.85	2,099,940
16 Jan 25	29.94000 -0.07	30.37	29.75	29.99	2,621,284
15 Jan 25	30.01000 -0.18	30.28	29.93	30.18	2,078,700
14 Jan 25	30.19000 +0.89	30.28	29.29	29.40	3,746,779
13 Jan 25	29.30000 +0.13	29.36	29.02	29.02	2,470,580
10 Jan 25	29.17000 -0.53	29.75	29.16	29.55	2,918,300
09 Jan 25	29.70000 -0.18	30.18	29.52	30.10	3,049,100
08 Jan 25	29.88000 -0.26	30.27	29.60	30.02	3,344,910
07 Jan 25	30.14000 -0.53	30.65	29.81	30.65	3,637,310
06 Jan 25	30.67000 +0.49	30.92	30.05	30.31	3,528,194
03 Jan 25	30.18000 -0.36	31.10	30.07	30.50	3,929,780
02 Jan 25	30.54000 -0.26	31.20	30.39	30.85	5,381,599
31 Dec 24	30.80000 -0.60	31.59	30.75	31.41	3,220,980
30 Dec 24	31.40000 +0.02	31.89	31.28	31.38	3,611,346
27 Dec 24	31.38000 +0.38	31.50	30.87	30.99	3,335,760
26 Dec 24	31.00000 -0.60	31.56	30.90	31.55	4,410,681
25 Dec 24	31.60000 -0.17	31.98	31.43	31.85	2,188,100
24 Dec 24	31.77000 +0.15	31.77	31.53	31.61	2,348,103
23 Dec 24	31.62000 -0.59	32.26	31.59	32.21	3,633,474
20 Dec 24	32.21000 +0.34	32.53	31.80	31.87	3,391,708
19 Dec 24	31.87000 +0.20	31.92	31.30	31.50	2,760,543
18 Dec 24	31.67000 -0.32	32.10	31.64	31.94	2,995,431
17 Dec 24	31.99000 -0.11	32.29	31.80	32.00	2,908,924
16 Dec 24	32.10000 -0.17	32.81	31.95	32.26	4,188,292
13 Dec 24	32.27000 -0.59	32.99	32.20	32.86	5,226,099
12 Dec 24	32.86000 +0.66	32.91	31.97	32.20	5,665,796
11 Dec 24	32.20000 +0.22	32.29	31.76	31.85	2,883,000
10 Dec 24	31.98000 +0.35	32.63	31.84	32.26	5,172,996
09 Dec 24	31.63000 -0.40	32.22	31.49	32.03	3,465,987
06 Dec 24	32.03000 +0.29	32.37	31.67	31.68	3,842,706
05 Dec 24	31.74000 -0.02	31.76	31.27	31.76	3,146,000
04 Dec 24	31.76000 -0.51	32.19	31.54	32.08	4,075,604
03 Dec 24	32.27000 -0.23	32.60	32.06	32.60	3,012,294
02 Dec 24	32.50000 +0.24	32.70	32.17	32.33	3,928,939
29 Nov 24	32.26000 +0.36	32.75	31.90	31.90	3,866,527
28 Nov 24	31.90000 -0.44	32.43	31.90	32.35	3,041,686
27 Nov 24	32.34000 +0.18	32.35	31.60	32.02	4,140,623
26 Nov 24	32.16000 +0.00	32.65	32.05	32.25	2,891,796
25 Nov 24	32.16000 +0.07	32.53	31.82	32.18	3,626,042
22 Nov 24	32.09000 -1.52	33.64	32.05	33.49	5,909,966
21 Nov 24	33.61000 -0.29	34.00	33.33	33.93	2,954,540
20 Nov 24	33.90000 +0.25	34.40	33.50	33.51	4,003,700
19 Nov 24	33.65000 +0.29	33.94	33.20	33.44	3,827,765
18 Nov 24	33.36000 -0.49	34.20	33.24	33.80	5,018,152
15 Nov 24	33.85000 -0.16	34.35	33.70	33.90	5,545,722
14 Nov 24	34.01000 -0.39	34.95	33.93	34.18	5,787,378
13 Nov 24	34.40000 -0.30	35.38	34.07	34.72	5,524,388
12 Nov 24	34.70000 +0.17	35.77	34.35	34.55	10,218,583
11 Nov 24	34.53000 -0.52	34.85	34.25	34.85	8,292,218
08 Nov 24	35.05000 -0.38	35.68	34.67	35.50	8,530,700
07 Nov 24	35.43000 +1.93	35.50	33.23	33.42	10,381,881
06 Nov 24	33.50000 -0.29	33.98	33.35	33.71	6,120,871
05 Nov 24	33.79000 +0.52	33.89	32.85	33.28	5,988,800
04 Nov 24	33.27000 +0.03	33.65	32.94	33.25	5,454,955
01 Nov 24	33.24000 +0.16	33.73	32.75	32.75	6,669,645
31 Oct 24	33.08000 -1.36	33.92	32.90	33.90	10,006,400
30 Oct 24	34.44000 -0.27	34.93	34.09	34.46	6,013,267
29 Oct 24	34.71000 -0.56	35.40	34.50	35.26	5,424,110
28 Oct 24	35.27000 +0.34	35.53	34.61	34.91	5,584,701
25 Oct 24	34.93000 +0.02	35.19	34.66	34.89	4,109,257
24 Oct 24	34.91000 +0.05	35.14	34.60	34.60	3,224,119
23 Oct 24	34.86000 -0.26	35.12	34.71	35.10	5,469,542
22 Oct 24	35.12000 +0.12	35.50	34.71	35.02	5,068,770
21 Oct 24	35.00000 +0.59	35.61	34.41	34.41	7,931,492
18 Oct 24	34.41000 +0.91	35.32	33.18	33.55	8,741,853
17 Oct 24	33.50000 -0.48	34.56	33.50	34.20	5,846,808
16 Oct 24	33.98000 -0.29	34.65	33.50	33.68	5,272,411
15 Oct 24	34.27000 -0.53	35.37	34.21	34.54	5,766,430
14 Oct 24	34.80000 +0.11	35.19	33.80	35.02	6,894,500
11 Oct 24	34.69000 -0.96	35.85	34.15	35.75	8,087,699
10 Oct 24	35.65000 +0.88	36.89	35.20	35.20	12,435,348
09 Oct 24	34.77000 -3.29	38.65	34.59	37.80	19,084,064
08 Oct 24	38.06000 +2.56	39.05	36.46	39.05	18,632,382
30 Sep 24	35.50000 +3.23	35.50	33.51	34.19	14,671,398
27 Sep 24	32.27000 +1.55	32.36	30.93	31.25	5,636,409
26 Sep 24	30.72000 +1.81	30.72	28.63	28.66	6,796,865
25 Sep 24	28.91000 +0.53	29.56	28.70	28.70	5,724,603
24 Sep 24	28.38000 +1.21	28.40	27.05	27.35	5,061,008
23 Sep 24	27.17000 +0.07	27.43	26.96	27.10	2,381,900
20 Sep 24	27.10000 -0.18	27.26	26.80	27.17	2,748,570
19 Sep 24	27.28000 +0.53	27.71	26.81	26.91	4,358,566
18 Sep 24	26.75000 +0.35	26.88	26.16	26.40	3,253,848
13 Sep 24	26.40000 -0.16	26.93	26.19	26.49	2,681,970
12 Sep 24	26.56000 -0.48	27.37	26.51	27.35	4,102,371
11 Sep 24	27.04000 +0.04	27.10	26.76	26.83	2,853,600
10 Sep 24	27.00000 -0.44	27.58	26.60	27.50	4,975,755
09 Sep 24	27.44000 -0.53	28.10	27.36	27.88	3,535,114
06 Sep 24	27.97000 -0.25	28.58	27.95	28.23	2,583,100
05 Sep 24	28.22000 +0.21	28.50	27.95	27.95	2,580,600
04 Sep 24	28.01000 -0.24	28.47	27.97	27.99	2,717,700
03 Sep 24	28.25000 +0.05	28.85	28.05	28.05	3,270,900
02 Sep 24	28.20000 -0.59	28.75	28.05	28.75	4,132,122
30 Aug 24	28.79000 -0.01	29.20	28.38	28.82	6,395,800
29 Aug 24	28.80000 +1.42	28.88	27.31	27.38	7,814,506
28 Aug 24	27.38000 -0.09	27.69	27.22	27.35	3,464,000
27 Aug 24	27.47000 -0.12	27.85	27.30	27.58	4,333,900
26 Aug 24	27.59000 -0.28	28.11	27.41	27.96	4,815,889
23 Aug 24	27.87000 -0.17	28.30	27.71	27.99	4,491,337
22 Aug 24	28.04000 -0.11	28.66	27.99	28.23	5,190,468
21 Aug 24	28.15000 -0.76	28.88	28.05	28.78	6,390,584
20 Aug 24	28.91000 -0.78	29.53	28.40	29.53	9,775,480
19 Aug 24	29.69000 -1.38	31.14	29.58	30.90	10,366,977
16 Aug 24	31.07000 +0.17	31.24	30.40	30.80	4,310,800
15 Aug 24	30.90000 -1.82	32.10	30.59	32.00	14,236,886
14 Aug 24	32.72000 -0.60	33.38	32.72	33.35	2,970,100
13 Aug 24	33.32000 -0.25	33.70	32.95	33.60	2,836,900
12 Aug 24	33.57000 +0.66	33.95	32.66	32.78	4,507,662
09 Aug 24	32.91000 -0.60	33.80	32.88	33.59	3,024,300
08 Aug 24	33.51000 +0.64	33.74	32.75	32.76	3,859,537
07 Aug 24	32.87000 -0.47	33.39	32.80	33.27	2,916,200
06 Aug 24	33.34000 +0.39	33.57	32.92	33.20	3,036,991
05 Aug 24	32.95000 -0.29	34.05	32.90	33.25	4,444,560
02 Aug 24	33.24000 +0.07	34.16	32.88	32.98	4,450,749
01 Aug 24	33.17000 +0.10	34.07	32.75	33.10	4,521,610
31 Jul 24	33.07000 +1.68	33.28	31.23	31.45	5,275,844
30 Jul 24	31.39000 -0.36	31.86	30.92	31.86	3,577,244
29 Jul 24	31.75000 -0.97	32.80	31.68	32.76	4,734,947
26 Jul 24	32.72000 +0.46	33.36	32.28	32.30	3,870,505
25 Jul 24	32.26000 -0.40	32.73	32.15	32.44	4,050,391
24 Jul 24	32.66000 -0.64	33.71	32.60	33.18	4,440,765
23 Jul 24	33.30000 -1.49	34.89	33.27	34.89	6,618,065
22 Jul 24	34.79000 +0.61	34.99	34.00	34.20	5,147,669
19 Jul 24	34.18000 +0.40	34.25	33.66	33.66	4,654,919
18 Jul 24	33.78000 +0.37	33.88	33.23	33.35	3,618,117
17 Jul 24	33.41000 +0.24	33.54	32.46	33.00	4,013,852
16 Jul 24	33.17000 +0.07	33.60	32.97	33.00	3,569,111
15 Jul 24	33.10000 +0.89	33.51	31.92	32.00	5,001,463
12 Jul 24	32.21000 -1.19	32.50	31.89	32.50	4,302,789
11 Jul 24	33.40000 +0.64	33.45	32.85	33.09	5,372,546
10 Jul 24	32.76000 -0.24	33.16	32.44	33.16	4,460,261
09 Jul 24	33.00000 +0.92	33.07	31.87	32.00	5,871,445
08 Jul 24	32.08000 -0.57	32.75	32.02	32.73	4,013,405
05 Jul 24	32.65000 +1.25	32.95	31.33	31.43	5,334,789
04 Jul 24	31.40000 -0.50	32.13	31.19	31.98	4,053,645
03 Jul 24	31.90000 -0.66	32.60	31.67	32.51	3,801,100
02 Jul 24	32.56000 -0.56	33.28	32.34	32.92	3,635,200
01 Jul 24	33.12000 +0.73	33.20	32.05	32.07	4,496,383
28 Jun 24	32.39000 -0.14	32.85	32.30	32.47	3,756,948
27 Jun 24	32.53000 -0.92	33.45	32.43	33.45	3,907,828
26 Jun 24	33.45000 +0.55	33.45	32.56	32.78	3,799,302
25 Jun 24	32.90000 -0.75	33.70	32.66	33.52	5,154,398
24 Jun 24	33.65000 -0.52	34.45	33.28	33.80	5,202,300
21 Jun 24	34.17000 +0.62	34.28	33.50	33.58	4,802,398
20 Jun 24	33.55000 -1.19	34.70	33.04	34.60	8,909,102
19 Jun 24	34.74000 -0.43	35.21	34.56	35.08	3,388,768
18 Jun 24	35.17000 -0.08	35.50	34.89	35.40	3,690,679
17 Jun 24	35.25000 +0.01	36.05	34.93	35.02	4,840,642
14 Jun 24	35.24000 -0.23	35.64	34.60	35.40	7,161,897
13 Jun 24	35.47000 -1.19	36.83	34.86	36.66	9,885,652
12 Jun 24	36.66000 -0.30	36.90	36.40	36.90	3,947,060
11 Jun 24	36.96000 +0.16	37.37	36.37	36.86	4,959,511
07 Jun 24	36.80000 -0.88	38.00	36.51	37.85	7,678,852
06 Jun 24	37.68000 +0.58	38.04	36.98	36.99	7,172,701
05 Jun 24	37.10000 -0.23	37.65	36.95	37.10	6,255,196
04 Jun 24	37.33000 +1.85	37.46	35.34	35.56	9,498,698
03 Jun 24	35.48000 +0.31	36.00	34.95	35.17	4,726,701
31 May 24	35.17000 +0.35	35.50	34.64	34.79	3,918,852
30 May 24	34.82000 -0.62	35.37	34.51	35.22	4,540,445
29 May 24	35.44000 -0.02	35.51	34.83	35.39	3,731,751
28 May 24	35.46000 -0.68	36.27	35.37	36.10	3,962,990
27 May 24	36.14000 +0.98	36.17	35.07	35.09	6,784,379
24 May 24	35.16000 +0.41	35.47	34.67	34.70	5,284,665
23 May 24	34.75000 -0.63	35.34	34.60	35.16	4,870,100
22 May 24	35.38000 -0.42	35.88	34.95	35.86	5,534,080
21 May 24	35.80000 +0.01	36.17	35.57	35.82	4,716,335
20 May 24	35.79000 +0.00	36.49	35.52	35.70	6,977,090
17 May 24	35.79000 -0.67	36.59	35.10	36.30	9,889,510
16 May 24	36.46000 -0.40	37.19	36.22	37.12	6,057,651
15 May 24	36.86000 -0.44	37.68	36.78	37.40	5,676,007
14 May 24	37.30000 +1.31	37.80	35.81	35.89	9,383,327
13 May 24	35.99000 +0.61	36.18	34.96	35.20	6,354,242
10 May 24	35.38000 -0.11	36.05	35.33	35.50	5,727,500
09 May 24	35.49000 +0.53	35.78	34.74	34.90	6,085,493
08 May 24	34.96000 -0.53	35.45	34.61	35.18	6,203,698
07 May 24	35.49000 +0.20	35.62	34.88	35.09	6,010,620
06 May 24	35.29000 +0.30	35.66	34.50	35.31	10,104,022
30 Apr 24	34.99000 +1.17	35.61	34.20	34.21	10,997,197
29 Apr 24	33.82000 -0.55	34.61	33.78	34.55	9,468,535
26 Apr 24	34.37000 +0.76	34.58	33.40	33.43	8,513,755
25 Apr 24	33.61000 +0.03	34.02	33.29	33.45	5,878,664
24 Apr 24	33.58000 +0.40	33.88	32.95	33.10	6,715,129
23 Apr 24	33.18000 -0.23	33.71	32.71	33.43	8,390,897
22 Apr 24	33.41000 +0.29	34.18	32.81	32.90	10,611,815
19 Apr 24	33.12000 +0.01	33.45	32.62	32.90	10,140,812
18 Apr 24	33.11000 -0.83	34.48	33.05	33.60	9,702,402
17 Apr 24	33.94000 +1.04	33.95	32.26	32.99	9,919,579
16 Apr 24	32.90000 -0.19	33.60	32.46	32.90	13,400,563
15 Apr 24	33.09000 +1.52	33.51	31.35	31.70	13,887,714
12 Apr 24	31.57000 +0.48	32.10	30.93	30.95	9,263,305
11 Apr 24	31.09000 +0.37	31.34	30.43	30.61	7,498,647
10 Apr 24	30.72000 -0.11	31.31	30.56	30.70	8,107,650
09 Apr 24	30.83000 +0.70	30.86	29.63	29.97	7,901,088
08 Apr 24	30.13000 -0.53	31.25	30.09	30.65	8,106,100
03 Apr 24	30.66000 +1.11	31.03	29.51	29.57	12,413,258
02 Apr 24	29.55000 -0.41	30.17	29.40	30.14	7,110,279
01 Apr 24	29.96000 +2.06	30.16	28.63	28.63	15,146,952
29 Mar 24	27.90000 -0.22	28.12	27.67	28.12	4,660,247
28 Mar 24	28.12000 +0.24	28.28	27.53	27.85	4,356,323
27 Mar 24	27.88000 -0.31	28.69	27.88	28.20	5,963,674
26 Mar 24	28.19000 +0.18	28.30	27.90	27.94	3,515,663
25 Mar 24	28.01000 -0.08	28.55	28.00	28.22	4,657,842
22 Mar 24	28.09000 -0.70	28.79	27.90	28.77	5,966,078
21 Mar 24	28.79000 -0.10	29.14	28.73	28.88	4,302,600
20 Mar 24	28.89000 -0.60	29.40	28.60	29.40	7,989,403
19 Mar 24	29.49000 -0.57	30.08	29.48	30.06	5,521,724
18 Mar 24	30.06000 +0.20	30.08	29.50	29.86	5,622,420
15 Mar 24	29.86000 -0.11	30.35	29.40	29.81	6,142,500
14 Mar 24	29.97000 -0.32	30.74	29.82	30.36	5,186,287
13 Mar 24	30.29000 -0.35	30.68	30.11	30.64	4,892,200
12 Mar 24	30.64000 +0.91	31.17	29.96	29.96	9,588,635
11 Mar 24	29.73000 +0.39	29.75	29.12	29.30	4,962,099
08 Mar 24	29.34000 +0.42	29.49	28.90	28.90	4,291,220
07 Mar 24	28.92000 -0.61	29.66	28.92	29.48	5,466,524
06 Mar 24	29.53000 -0.67	30.09	29.26	29.98	6,513,000
05 Mar 24	30.20000 -0.76	30.90	29.90	30.90	8,722,042
04 Mar 24	30.96000 +0.95	31.05	30.25	30.25	9,170,406
01 Mar 24	30.01000 +0.02	30.23	29.71	30.00	4,667,756
29 Feb 24	29.99000 +0.72	30.12	29.01	29.13	6,453,862
28 Feb 24	29.27000 -0.48	30.83	29.20	29.80	8,962,692
27 Feb 24	29.75000 +0.48	29.75	29.17	29.17	6,509,287
26 Feb 24	29.27000 +0.01	29.57	28.95	29.15	5,659,798
23 Feb 24	29.26000 -0.08	29.69	29.01	29.30	5,345,951
22 Feb 24	29.34000 +0.17	29.55	29.00	29.05	5,402,864
21 Feb 24	29.17000 -0.07	29.63	28.65	29.13	7,720,339
20 Feb 24	29.24000 +0.27	29.78	28.51	28.85	6,382,554
19 Feb 24	28.97000 -0.20	29.60	28.54	29.52	7,902,067
08 Feb 24	29.17000 +0.22	30.30	28.64	28.95	11,613,912
07 Feb 24	28.95000 +1.96	28.99	27.10	27.10	13,380,084
06 Feb 24	26.99000 +2.05	27.24	24.35	24.80	11,653,851
05 Feb 24	24.94000 +0.12	25.60	23.40	24.72	12,780,461
02 Feb 24	24.82000 -1.23	26.28	24.04	26.05	12,682,083
01 Feb 24	26.05000 -0.21	26.75	25.93	26.26	6,148,838
31 Jan 24	26.26000 -0.84	27.11	26.15	26.60	6,692,736
30 Jan 24	27.10000 -1.69	28.53	27.00	28.53	10,138,567
29 Jan 24	28.79000 -0.06	29.23	28.13	28.83	8,135,219
26 Jan 24	28.85000 -1.36	30.50	28.65	30.21	11,129,524
25 Jan 24	30.21000 +1.16	30.39	28.83	29.01	8,237,998
24 Jan 24	29.05000 -0.44	29.90	28.16	29.69	9,246,464
23 Jan 24	29.49000 -0.14	29.88	28.90	29.57	6,311,120
22 Jan 24	29.63000 -1.66	31.52	29.30	30.88	7,969,754
19 Jan 24	31.29000 -0.66	32.06	31.10	31.78	5,735,668
18 Jan 24	31.95000 +0.63	31.98	30.70	31.00	6,661,715
17 Jan 24	31.32000 -0.65	33.03	31.30	32.03	7,713,179
16 Jan 24	31.97000 +0.31	32.55	31.57	31.82	7,177,477
15 Jan 24	31.66000 +0.83	32.18	30.35	30.52	8,731,105
12 Jan 24	30.83000 -0.91	31.95	30.83	31.68	7,960,679
11 Jan 24	31.74000 +0.11	31.90	30.93	31.15	12,333,602
10 Jan 24	31.63000 -3.51	34.66	31.63	34.66	21,937,304
09 Jan 24	35.14000 +0.06	35.51	34.54	34.90	4,356,396
08 Jan 24	35.08000 +0.00	35.38	34.58	34.87	4,879,216
05 Jan 24	35.08000 -0.73	36.07	34.92	35.63	6,271,142
04 Jan 24	35.81000 +0.63	36.09	34.75	35.18	8,019,145
03 Jan 24	35.18000 +0.91	36.27	34.05	34.05	11,521,413
02 Jan 24	34.27000 +0.62	34.57	33.38	33.77	7,597,230
29 Dec 23	33.65000 +0.43	34.10	33.11	33.29	5,587,757
28 Dec 23	33.22000 -0.31	33.68	32.86	33.52	6,588,323
27 Dec 23	33.53000 +0.81	33.63	32.66	32.66	3,732,968
26 Dec 23	32.72000 -0.60	33.33	32.53	33.18	4,461,811
25 Dec 23	33.32000 +0.12	33.43	32.83	33.09	3,703,095
22 Dec 23	33.20000 -1.28	35.06	33.05	34.58	7,601,269
21 Dec 23	34.48000 +0.53	34.50	33.53	33.73	3,807,743
20 Dec 23	33.95000 -0.34	34.65	33.87	34.40	3,551,297
19 Dec 23	34.29000 -0.23	34.87	33.62	34.81	4,093,246
18 Dec 23	34.52000 +0.19	35.31	34.15	34.15	5,147,497
15 Dec 23	34.33000 -1.10	35.47	34.18	35.43	7,334,514
14 Dec 23	35.43000 -0.37	36.03	35.28	36.00	4,744,269
13 Dec 23	35.80000 +0.37	36.36	35.20	35.32	8,142,481
12 Dec 23	35.43000 -0.08	36.32	35.29	35.40	6,937,942
11 Dec 23	35.51000 +0.89	35.90	34.16	34.55	7,868,927
08 Dec 23	34.62000 -0.33	35.38	34.51	34.75	5,488,370
07 Dec 23	34.95000 -0.33	35.49	34.48	34.80	8,024,076
06 Dec 23	35.28000 -0.63	36.04	35.25	35.50	8,705,961
05 Dec 23	35.91000 +0.41	36.89	35.20	35.45	11,906,414
04 Dec 23	35.50000 -0.26	36.04	34.80	35.89	8,301,383
01 Dec 23	35.76000 -0.13	35.99	35.33	35.88	8,689,621
30 Nov 23	35.89000 +1.16	36.54	34.50	34.80	17,335,228
29 Nov 23	34.73000 -0.71	35.87	34.59	35.44	11,684,770
28 Nov 23	35.44000 +1.89	35.50	33.00	33.56	16,303,407
27 Nov 23	33.55000 -0.52	34.09	33.07	34.04	9,176,461
24 Nov 23	34.07000 +0.24	34.41	33.50	33.84	11,635,470
23 Nov 23	33.83000 +0.34	33.98	33.10	33.52	9,064,362
22 Nov 23	33.49000 -0.63	34.45	33.47	34.11	10,590,380
21 Nov 23	34.12000 +0.15	34.71	33.80	33.98	19,037,826
20 Nov 23	33.97000 +3.09	33.97	31.32	31.32	17,391,288
17 Nov 23	30.88000 +0.62	30.99	30.13	30.23	6,854,457
16 Nov 23	30.26000 -0.40	30.73	30.23	30.50	3,104,166
15 Nov 23	30.66000 +0.01	30.95	30.22	30.66	5,780,255
14 Nov 23	30.65000 -0.03	31.02	30.42	30.75	6,002,631
13 Nov 23	30.68000 +0.29	30.90	30.15	30.39	4,989,229
10 Nov 23	30.39000 +0.16	30.78	29.83	30.11	4,014,928
09 Nov 23	30.23000 -0.35	30.85	30.15	30.59	5,257,864
08 Nov 23	30.58000 +0.20	30.90	30.30	30.38	6,548,800
07 Nov 23	30.38000 +0.42	30.58	29.67	29.85	6,556,207
06 Nov 23	29.96000 +0.53	30.20	29.40	29.67	8,601,007
03 Nov 23	29.43000 +0.08	29.84	29.03	29.30	6,259,356
02 Nov 23	29.35000 -0.10	30.15	29.23	29.45	8,223,744
01 Nov 23	29.45000 -0.40	30.04	28.65	29.47	14,164,927
31 Oct 23	29.85000 -2.60	31.70	29.42	31.37	22,398,688
30 Oct 23	32.45000 +0.55	32.50	31.36	31.72	9,427,373
27 Oct 23	31.90000 +1.90	32.28	30.01	31.00	9,955,327
26 Oct 23	30.00000 -0.01	30.20	29.42	29.66	4,141,339
25 Oct 23	30.01000 -0.37	30.77	29.79	30.60	5,505,862
24 Oct 23	30.38000 +0.29	30.85	30.13	30.25	6,172,974
23 Oct 23	30.09000 -0.19	30.56	29.88	30.20	4,339,100
20 Oct 23	30.28000 -0.24	30.67	30.21	30.32	4,288,817
19 Oct 23	30.52000 -0.48	31.18	30.31	30.95	4,770,277
18 Oct 23	31.00000 -0.77	31.77	30.87	31.75	5,075,264
17 Oct 23	31.77000 -0.21	32.02	31.31	32.00	4,208,003
16 Oct 23	31.98000 -0.60	33.21	31.79	32.48	7,880,157
13 Oct 23	32.58000 -0.54	33.40	32.47	33.00	6,168,240
12 Oct 23	33.12000 -0.63	34.13	32.96	33.88	6,664,394
11 Oct 23	33.75000 -0.33	34.36	33.50	34.25	8,383,397
10 Oct 23	34.08000 -1.78	35.88	34.00	35.88	7,124,854
09 Oct 23	35.86000 -0.57	36.75	35.52	36.20	6,037,800
28 Sep 23	36.43000 +0.34	36.97	36.00	36.00	7,339,719
27 Sep 23	36.09000 +0.68	36.68	35.20	35.41	8,129,131
26 Sep 23	35.41000 +0.81	35.75	34.46	34.50	8,917,704
25 Sep 23	34.60000 +1.03	34.86	33.34	33.59	5,849,606
22 Sep 23	33.57000 +0.17	33.70	32.94	33.20	4,763,845
21 Sep 23	33.40000 -0.85	34.17	33.25	34.17	6,312,300
20 Sep 23	34.25000 -0.28	34.93	34.20	34.43	3,510,553
19 Sep 23	34.53000 -0.27	35.07	34.41	34.95	2,666,600
18 Sep 23	34.80000 -0.06	35.10	34.32	34.67	4,427,200
15 Sep 23	34.86000 +0.46	35.30	34.22	34.36	5,187,453
14 Sep 23	34.40000 +0.38	34.68	33.86	34.07	3,397,651
13 Sep 23	34.02000 -0.24	34.85	33.73	34.45	3,141,769
12 Sep 23	34.26000 +0.04	34.63	34.10	34.17	3,713,472
11 Sep 23	34.22000 +0.86	34.57	33.36	33.36	6,632,089
08 Sep 23	33.36000 -0.32	33.73	33.19	33.65	3,368,274
07 Sep 23	33.68000 -0.84	34.57	33.65	34.57	4,206,474
06 Sep 23	34.52000 -0.86	35.53	34.38	35.03	4,494,031
05 Sep 23	35.38000 -0.07	36.04	35.21	35.32	3,499,900
04 Sep 23	35.45000 +0.08	35.49	35.05	35.41	4,293,200
01 Sep 23	35.37000 -0.08	35.62	35.11	35.25	2,969,971
31 Aug 23	35.45000 +0.68	35.66	34.57	34.79	5,676,018
30 Aug 23	34.77000 +0.07	35.05	34.38	34.70	4,386,856
29 Aug 23	34.70000 +0.66	34.85	33.89	33.99	6,013,981
28 Aug 23	34.04000 -0.18	36.30	33.86	35.93	6,726,808
25 Aug 23	34.22000 -0.47	34.86	34.03	34.52	3,441,467
24 Aug 23	34.69000 +0.17	35.14	34.41	34.58	3,685,093
23 Aug 23	34.52000 -0.63	35.45	34.51	35.10	3,541,150
22 Aug 23	35.15000 -0.06	35.45	34.50	35.45	5,616,237
21 Aug 23	35.21000 +0.63	35.87	34.40	34.51	7,074,005
18 Aug 23	34.58000 -1.51	36.01	34.56	36.00	12,332,344
17 Aug 23	36.09000 +0.14	36.18	35.67	35.96	5,857,954
16 Aug 23	35.95000 -1.30	37.57	35.55	37.55	12,379,992
15 Aug 23	37.25000 -2.98	39.77	36.30	39.71	17,828,704
14 Aug 23	40.23000 +1.18	40.85	38.63	38.70	7,619,842
11 Aug 23	39.05000 -0.06	39.81	39.04	39.14	4,601,472
10 Aug 23	39.11000 +0.07	39.30	38.71	38.85	3,615,228
09 Aug 23	39.04000 -1.76	40.65	38.62	40.56	9,920,982
08 Aug 23	40.80000 +2.05	41.29	38.34	38.54	10,878,919
07 Aug 23	38.75000 -0.15	39.25	38.27	38.77	7,154,366
04 Aug 23	38.90000 +0.00	39.67	38.85	39.10	4,426,748
03 Aug 23	38.90000 +1.08	39.60	37.60	37.60	7,824,384
02 Aug 23	37.82000 -1.02	38.84	37.66	38.73	8,442,028
01 Aug 23	38.84000 -0.33	39.38	38.60	39.07	4,490,434
31 Jul 23	39.17000 -0.68	40.00	39.05	39.78	5,331,137
28 Jul 23	39.85000 +0.06	40.12	39.51	39.73	3,807,047
27 Jul 23	39.79000 -0.41	40.24	39.30	40.01	6,487,986
26 Jul 23	40.20000 -0.28	40.65	39.77	40.29	3,564,143
25 Jul 23	40.48000 -0.64	42.13	39.66	41.54	7,796,878
24 Jul 23	41.12000 +0.44	41.94	40.21	40.45	5,444,687
21 Jul 23	40.68000 +0.39	41.08	40.10	40.19	3,656,317
20 Jul 23	40.29000 -1.00	41.29	40.22	41.29	4,406,762
19 Jul 23	41.29000 -0.26	41.85	41.07	41.26	4,296,336
18 Jul 23	41.55000 -1.82	43.02	41.38	42.64	10,786,751
17 Jul 23	43.37000 +3.31	43.80	39.90	40.20	14,183,073
14 Jul 23	40.06000 -0.45	40.65	39.90	40.40	4,662,777
13 Jul 23	40.51000 +0.35	40.89	40.05	40.20	4,128,265
12 Jul 23	40.16000 -0.59	40.90	40.09	40.80	3,947,896
11 Jul 23	40.75000 -0.30	41.40	40.49	41.26	3,690,272
10 Jul 23	41.05000 +0.07	41.41	40.63	41.14	4,807,187
07 Jul 23	40.98000 +0.38	41.55	40.31	40.58	6,128,946
06 Jul 23	40.60000 -1.23	41.77	40.28	41.77	8,017,493
05 Jul 23	41.83000 -0.52	42.58	40.80	42.00	8,522,462
04 Jul 23	42.35000 -0.34	43.85	42.22	42.59	11,752,929
03 Jul 23	42.69000 -2.20	44.67	41.00	44.45	17,669,958
30 Jun 23	44.89000 -0.58	46.28	44.56	45.65	7,034,557
29 Jun 23	45.47000 +0.80	46.20	44.67	44.87	7,672,367
28 Jun 23	44.67000 -0.50	45.26	44.28	45.10	4,143,163
27 Jun 23	45.17000 +0.69	45.29	44.21	44.77	6,602,099
26 Jun 23	44.48000 -0.18	45.66	43.56	44.50	7,242,483
21 Jun 23	44.66000 -0.99	46.21	44.60	45.65	5,422,931
20 Jun 23	45.65000 -0.20	46.83	45.60	45.79	5,803,262
19 Jun 23	45.85000 +0.70	46.95	44.50	45.00	11,942,476
16 Jun 23	45.15000 -0.38	46.32	45.10	45.60	7,379,016
15 Jun 23	45.53000 -0.42	46.29	45.03	46.28	7,654,175
14 Jun 23	45.95000 -1.05	47.40	45.51	47.25	12,504,150
13 Jun 23	47.00000 -0.65	47.88	46.23	47.82	9,025,358
12 Jun 23	47.65000 -0.31	48.33	46.93	48.00	8,546,878
09 Jun 23	47.96000 -1.56	50.00	47.66	49.87	11,034,277
08 Jun 23	49.52000 -1.26	51.17	49.13	50.78	5,724,764
07 Jun 23	50.78000 +0.68	51.68	49.68	50.34	5,479,372
06 Jun 23	50.10000 -2.52	51.54	49.66	51.35	6,808,720
05 Jun 23	52.62000 +1.04	52.80	50.90	51.80	8,226,973
02 Jun 23	51.58000 -0.98	53.23	51.56	52.68	5,212,159
01 Jun 23	52.56000 -2.13	54.00	51.68	54.00	9,016,206
31 May 23	54.69000 -0.29	55.63	54.28	54.86	5,149,630
30 May 23	54.98000 +0.59	55.80	53.36	54.40	5,788,918
29 May 23	54.39000 -0.91	56.26	54.26	54.88	9,702,919
26 May 23	55.30000 +4.57	55.80	49.85	50.64	12,276,748
25 May 23	50.73000 +1.62	50.88	49.00	49.11	6,247,715
24 May 23	49.11000 -1.08	49.97	48.31	49.78	6,057,354
23 May 23	50.19000 +0.74	50.96	48.80	49.01	7,622,455
22 May 23	49.45000 -0.82	51.85	48.61	50.37	9,749,500
19 May 23	50.27000 +2.26	51.05	47.51	47.56	9,980,762
18 May 23	48.01000 -0.32	49.68	47.53	48.68	4,635,095
17 May 23	48.33000 +1.73	48.86	45.62	46.57	8,779,381
16 May 23	46.60000 +1.25	48.48	45.81	46.21	11,920,522
15 May 23	45.35000 -0.57	46.22	44.66	45.92	6,716,206
12 May 23	45.92000 +1.08	46.63	44.64	44.90	7,891,920
11 May 23	44.84000 -1.76	47.25	44.62	46.55	6,990,151
10 May 23	46.60000 -0.90	47.59	45.13	47.50	10,974,490
09 May 23	47.50000 -2.95	50.97	47.19	50.03	12,172,319
08 May 23	50.45000 +0.43	52.08	49.50	50.42	13,717,475
05 May 23	50.02000 +2.70	51.95	48.98	49.98	21,537,464
04 May 23	47.32000 +4.30	47.32	44.70	45.80	5,420,662
28 Apr 23	43.02000 +1.22	43.38	41.30	41.80	5,973,000
27 Apr 23	41.80000 +1.24	42.24	40.27	40.47	4,385,500
26 Apr 23	40.56000 -0.57	41.48	39.60	40.96	4,129,771
25 Apr 23	41.13000 +1.04	41.30	39.52	40.40	6,276,362
24 Apr 23	40.09000 -0.70	41.60	39.49	40.91	5,433,705
21 Apr 23	40.79000 +0.45	42.24	40.10	40.37	5,647,128
20 Apr 23	40.34000 +0.50	41.30	39.40	39.40	4,890,791
19 Apr 23	39.84000 -0.13	40.03	38.33	40.00	6,323,158
18 Apr 23	39.97000 -0.11	40.12	39.07	40.11	2,539,178
17 Apr 23	40.08000 +0.70	40.31	39.10	39.32	4,763,301
14 Apr 23	39.38000 -1.58	40.78	38.83	40.64	5,463,983
13 Apr 23	40.96000 +2.01	40.98	38.59	38.64	7,092,362
12 Apr 23	38.95000 -0.53	40.38	38.68	39.36	4,006,476
11 Apr 23	39.48000 +0.19	39.60	38.50	38.98	4,630,960
10 Apr 23	39.29000 -1.07	40.40	37.36	40.36	10,956,596
07 Apr 23	40.36000 -0.98	41.42	39.81	41.13	5,406,571
06 Apr 23	41.34000 -0.52	42.38	40.70	41.34	6,658,994
04 Apr 23	41.86000 +2.87	41.86	38.68	39.00	8,252,511
03 Apr 23	38.99000 -1.40	41.18	38.25	40.29	8,817,138
31 Mar 23	40.39000 +1.47	41.48	38.95	39.00	8,677,008
30 Mar 23	38.92000 -0.07	39.28	38.18	38.83	4,828,695
29 Mar 23	38.99000 +0.41	39.99	38.60	39.36	10,480,300
28 Mar 23	38.58000 +3.51	38.58	34.83	34.89	10,595,260
27 Mar 23	35.07000 +1.00	35.20	32.50	33.46	8,620,827
24 Mar 23	34.07000 -3.79	38.26	34.07	37.74	13,070,888
23 Mar 23	37.86000 +0.76	38.78	36.43	36.89	4,221,195
22 Mar 23	37.10000 -0.03	38.18	36.27	37.33	5,223,021
21 Mar 23	37.13000 +1.15	37.25	35.80	36.08	5,203,700
20 Mar 23	35.98000 -0.17	36.61	34.48	36.16	8,886,591
17 Mar 23	36.15000 -1.85	38.36	35.98	38.00	9,523,858
16 Mar 23	38.00000 -0.03	39.17	37.42	37.93	7,024,360
15 Mar 23	38.03000 +1.43	38.57	37.09	37.09	7,216,231
14 Mar 23	36.60000 -0.94	38.51	36.60	37.50	6,030,553
13 Mar 23	37.54000 +2.15	38.70	34.72	35.19	10,140,702
10 Mar 23	35.39000 -1.20	36.79	35.18	36.75	4,606,476
09 Mar 23	36.59000 +0.24	36.93	36.07	36.56	3,206,421
08 Mar 23	36.35000 -0.32	37.30	36.16	36.50	3,119,242
07 Mar 23	36.67000 +0.65	38.08	35.87	35.92	8,612,589
06 Mar 23	36.02000 +1.05	36.50	34.53	35.14	5,958,671
03 Mar 23	34.97000 -0.14	35.21	34.80	35.11	1,637,493
02 Mar 23	35.11000 -0.10	35.52	34.62	35.34	2,389,803
01 Mar 23	35.21000 -0.58	36.11	35.01	35.70	4,820,462
28 Feb 23	35.79000 +0.19	36.62	35.30	35.51	5,082,955
27 Feb 23	35.60000 -0.14	36.10	35.02	35.74	3,283,643
24 Feb 23	35.74000 -0.25	36.09	35.50	35.90	2,960,511
23 Feb 23	35.99000 -0.36	36.65	35.85	36.32	3,777,917
22 Feb 23	36.35000 -0.17	36.69	35.77	36.02	5,355,394
21 Feb 23	36.52000 +0.86	36.70	35.01	35.50	7,817,948
20 Feb 23	35.66000 +0.76	36.05	34.20	35.00	10,350,822
17 Feb 23	34.90000 +2.05	35.30	32.52	32.65	11,033,192
16 Feb 23	32.85000 -0.40	34.05	32.61	33.40	7,516,478
15 Feb 23	33.25000 -0.42	34.98	32.70	33.92	8,690,729
14 Feb 23	33.67000 +0.25	33.94	32.98	33.61	5,910,395
13 Feb 23	33.42000 +2.34	34.19	31.21	31.40	12,335,983
10 Feb 23	31.08000 -0.03	31.24	30.64	30.90	1,995,421
09 Feb 23	31.11000 +0.10	31.25	30.73	31.02	2,710,261
08 Feb 23	31.01000 -0.02	31.45	30.83	31.03	2,368,588
07 Feb 23	31.03000 -1.23	32.40	30.60	32.22	6,436,920
06 Feb 23	32.26000 +0.26	32.60	31.58	31.85	3,167,704
03 Feb 23	32.00000 -0.38	32.69	31.61	32.01	3,328,500
02 Feb 23	32.38000 -0.57	33.18	32.20	33.00	3,573,145
01 Feb 23	32.95000 +0.82	33.08	31.99	32.42	3,554,220
31 Jan 23	32.13000 -0.84	33.90	32.00	32.67	6,473,107
30 Jan 23	32.97000 +1.07	33.66	31.65	31.65	7,250,664
20 Jan 23	31.90000 +0.07	32.20	31.49	31.74	5,106,556
19 Jan 23	31.83000 +1.01	32.46	30.40	30.79	7,220,333
18 Jan 23	30.82000 -0.05	31.28	30.65	30.87	2,516,021
17 Jan 23	30.87000 -0.35	31.70	30.78	30.97	2,985,956
16 Jan 23	31.22000 -0.39	31.78	30.78	31.55	8,069,462
13 Jan 23	31.61000 +1.43	31.89	29.91	30.29	8,966,998
12 Jan 23	30.18000 -0.02	31.13	29.91	29.91	6,526,818
11 Jan 23	30.20000 -0.25	30.58	29.79	30.58	5,560,562
10 Jan 23	30.45000 +0.16	30.65	29.60	30.30	6,400,420
09 Jan 23	30.29000 +1.42	30.38	28.70	28.70	9,887,662
06 Jan 23	28.87000 -0.56	29.48	28.60	29.48	5,994,678
05 Jan 23	29.43000 +0.24	29.68	28.70	29.25	6,207,914
04 Jan 23	29.19000 -0.35	29.63	28.93	29.30	4,789,190
03 Jan 23	29.54000 +0.44	30.06	29.03	29.47	9,265,042
30 Dec 22	29.10000 +0.40	29.53	28.70	29.15	4,936,898
29 Dec 22	28.70000 +0.89	29.45	27.36	27.36	7,499,604
28 Dec 22	27.81000 +0.44	28.16	27.19	27.49	4,611,091
27 Dec 22	27.37000 -0.50	27.91	26.90	27.90	3,763,800
26 Dec 22	27.87000 +0.38	28.14	27.21	27.37	4,424,836
23 Dec 22	27.49000 +0.12	28.00	27.06	27.37	4,400,634
22 Dec 22	27.37000 +0.00	28.08	26.99	27.68	4,445,865
21 Dec 22	27.37000 +0.07	27.60	27.16	27.18	2,640,725
20 Dec 22	27.30000 -0.34	27.97	27.05	27.51	4,479,515
19 Dec 22	27.64000 -1.54	29.29	27.45	29.19	8,458,297
16 Dec 22	29.18000 +0.63	29.60	28.40	28.71	6,924,943
15 Dec 22	28.55000 -0.38	28.96	28.31	28.71	4,991,609
14 Dec 22	28.93000 -1.45	30.30	28.35	30.30	14,066,244
13 Dec 22	30.38000 +0.29	30.44	29.09	30.09	6,845,259
12 Dec 22	30.09000 +0.12	30.55	29.56	30.30	9,084,588
09 Dec 22	29.97000 +0.31	30.21	28.68	29.43	7,657,801
08 Dec 22	29.66000 +0.05	30.28	29.31	29.71	9,014,408
07 Dec 22	29.61000 +0.00	30.01	28.81	29.59	6,822,946
06 Dec 22	29.61000 -0.88	30.93	29.34	30.93	8,533,392
05 Dec 22	30.49000 -0.01	31.48	30.31	30.82	7,868,019
02 Dec 22	30.50000 -0.56	31.02	30.03	30.79	6,977,683
01 Dec 22	31.06000 +0.32	31.40	29.41	30.74	16,975,540
30 Nov 22	30.74000 -1.25	31.96	30.44	31.96	9,387,672
29 Nov 22	31.99000 +0.00	32.34	31.51	31.51	5,201,287
28 Nov 22	31.99000 -0.64	33.06	31.71	32.40	5,534,305
25 Nov 22	32.63000 -0.20	33.20	31.76	32.30	7,454,866
24 Nov 22	32.83000 +1.49	32.88	30.96	31.07	10,900,046
23 Nov 22	31.34000 -0.01	32.00	30.23	31.01	7,354,954
22 Nov 22	31.35000 +0.35	33.00	30.82	30.82	14,982,615
21 Nov 22	31.00000 -0.06	31.70	29.85	30.87	8,963,030
18 Nov 22	31.06000 +0.20	32.63	30.03	30.70	12,049,751
17 Nov 22	30.86000 +1.14	31.20	29.41	29.60	11,064,858
16 Nov 22	29.72000 -0.08	30.71	28.96	30.00	8,828,989
15 Nov 22	29.80000 -0.50	31.98	29.10	31.60	14,646,560
14 Nov 22	30.30000 +1.19	30.62	28.35	28.53	14,591,741
11 Nov 22	29.11000 -0.10	29.90	28.40	29.51	6,736,642
10 Nov 22	29.21000 -0.59	30.25	28.80	29.51	4,934,944
09 Nov 22	29.80000 +1.50	30.00	28.09	28.32	11,001,917
08 Nov 22	28.30000 +0.44	28.69	27.37	28.03	7,516,961
07 Nov 22	27.86000 -0.40	28.36	27.46	28.26	6,114,215
04 Nov 22	28.26000 +0.71	28.40	26.81	27.40	7,262,761
03 Nov 22	27.55000 -0.15	27.79	26.95	27.10	6,765,257
02 Nov 22	27.70000 -0.60	28.75	27.27	28.27	15,989,460
01 Nov 22	28.30000 +0.65	29.00	27.40	27.70	14,930,405
31 Oct 22	27.65000 +1.39	28.12	25.58	26.80	19,812,942
28 Oct 22	26.26000 -0.71	27.50	25.74	26.61	12,437,642
27 Oct 22	26.97000 +1.75	27.20	25.24	25.43	14,694,142
26 Oct 22	25.22000 +0.87	25.49	24.41	24.41	5,952,933
25 Oct 22	24.35000 -0.54	24.87	23.88	24.69	4,387,699
24 Oct 22	24.89000 +0.02	25.95	24.61	24.89	6,612,510
21 Oct 22	24.87000 +0.25	25.35	24.36	24.61	2,813,387
20 Oct 22	24.62000 +0.04	25.07	23.91	24.56	4,384,051
19 Oct 22	24.58000 -0.71	25.29	24.41	25.29	3,578,868
18 Oct 22	25.29000 +0.64	25.78	24.31	24.60	7,102,745
17 Oct 22	24.65000 +0.63	24.80	23.93	24.03	6,964,516
14 Oct 22	24.02000 +1.23	24.14	22.74	22.82	4,473,640
13 Oct 22	22.79000 +0.60	22.94	21.80	22.19	2,364,219
12 Oct 22	22.19000 +0.04	22.25	21.40	22.00	1,864,928
11 Oct 22	22.15000 +0.19	22.37	21.65	22.20	2,080,346
10 Oct 22	21.96000 -0.15	23.66	21.91	22.39	3,188,957
30 Sep 22	22.11000 -0.10	22.55	22.00	22.26	1,773,254
29 Sep 22	22.21000 +0.16	22.85	22.14	22.29	2,098,665
28 Sep 22	22.05000 -0.25	22.47	22.01	22.33	1,451,473
27 Sep 22	22.30000 +1.09	22.35	21.14	21.14	2,556,760
26 Sep 22	21.21000 -0.36	21.77	21.16	21.59	2,101,696
23 Sep 22	21.57000 -0.29	21.97	21.09	21.86	2,917,619
22 Sep 22	21.86000 -0.48	22.44	21.84	22.15	1,720,700
21 Sep 22	22.34000 -0.58	23.18	22.00	23.14	1,863,654
20 Sep 22	22.92000 +0.29	23.15	22.47	22.73	1,990,788
19 Sep 22	22.63000 -0.03	22.99	22.22	22.71	1,999,180
16 Sep 22	22.66000 -0.79	23.60	22.60	23.60	2,312,401
15 Sep 22	23.45000 -0.78	24.55	23.27	24.33	2,903,892
14 Sep 22	24.23000 +0.18	24.25	23.40	23.74	2,367,408
13 Sep 22	24.05000 +0.12	24.35	23.75	23.92	1,998,036
09 Sep 22	23.93000 +0.22	24.07	23.61	23.71	1,634,302
08 Sep 22	23.71000 -0.22	24.10	23.62	23.86	1,995,898
07 Sep 22	23.93000 -0.24	24.28	23.82	24.28	1,667,573
06 Sep 22	24.17000 +0.57	24.38	23.59	23.68	2,530,801
05 Sep 22	23.60000 -0.18	23.99	23.55	23.79	1,623,700
02 Sep 22	23.78000 +0.22	23.98	23.52	23.72	2,315,291
01 Sep 22	23.56000 +0.52	24.10	23.02	23.03	3,536,952
31 Aug 22	23.04000 -0.26	23.46	22.88	23.40	1,866,433
30 Aug 22	23.30000 +0.19	23.43	22.95	23.09	2,141,661
29 Aug 22	23.11000 +0.06	23.36	22.70	22.90	2,131,891
26 Aug 22	23.05000 +0.18	23.39	22.75	22.93	1,984,321
25 Aug 22	22.87000 +0.19	22.98	22.65	22.74	1,625,736
24 Aug 22	22.68000 -0.49	23.18	22.61	23.10	2,802,067
23 Aug 22	23.17000 -0.18	23.43	22.85	23.28	2,588,331
22 Aug 22	23.35000 +0.48	23.44	22.51	22.66	2,524,042
19 Aug 22	22.87000 -0.21	23.06	22.78	23.06	2,190,439
18 Aug 22	23.08000 -0.08	23.26	22.61	23.03	2,614,947
17 Aug 22	23.16000 -0.14	23.31	22.87	23.17	2,761,546
16 Aug 22	23.30000 +0.11	23.43	22.91	23.18	3,717,873
15 Aug 22	23.19000 +1.13	23.35	22.13	22.27	6,427,735
12 Aug 22	22.06000 -0.24	22.30	22.00	22.09	1,820,509
11 Aug 22	22.30000 +0.83	22.35	21.05	21.60	3,375,404
10 Aug 22	21.47000 -0.53	22.12	21.19	22.01	2,758,593
09 Aug 22	22.00000 +0.08	22.09	21.77	22.02	1,845,023
08 Aug 22	21.92000 -0.15	22.29	21.80	22.08	2,177,883
05 Aug 22	22.07000 +0.05	22.59	21.70	22.59	2,514,354
04 Aug 22	22.02000 +0.02	22.10	21.69	21.99	1,955,690
03 Aug 22	22.00000 +0.44	22.37	21.56	21.62	2,772,985
02 Aug 22	21.56000 -0.79	22.11	21.05	22.00	3,909,706
01 Aug 22	22.35000 +0.19	22.46	21.91	22.12	2,196,733
29 Jul 22	22.16000 -0.90	23.06	22.00	22.99	3,677,845
28 Jul 22	23.06000 -0.62	23.83	23.06	23.67	2,247,001
27 Jul 22	23.68000 +0.15	23.78	23.35	23.57	1,221,430
26 Jul 22	23.53000 -0.09	23.90	23.38	23.90	2,697,472
25 Jul 22	23.62000 -0.08	23.89	23.33	23.89	2,081,100
22 Jul 22	23.70000 -0.63	24.50	23.45	24.33	3,458,724
21 Jul 22	24.33000 -0.19	24.69	24.27	24.66	1,927,067
20 Jul 22	24.52000 +0.75	24.67	23.77	23.90	3,648,199
19 Jul 22	23.77000 -0.03	23.90	23.56	23.80	1,393,403
18 Jul 22	23.80000 +0.40	23.80	23.11	23.38	2,031,352
15 Jul 22	23.40000 -0.58	24.07	23.38	24.00	2,499,646
14 Jul 22	23.98000 +0.10	24.09	23.60	23.86	2,630,138
13 Jul 22	23.88000 -0.12	24.07	23.63	23.92	2,982,225
12 Jul 22	24.00000 -0.08	24.25	23.76	24.09	2,489,574
11 Jul 22	24.08000 -0.19	24.35	23.80	24.21	2,803,530
08 Jul 22	24.27000 +0.25	24.77	24.05	24.17	2,857,671
07 Jul 22	24.02000 -0.27	24.49	23.89	24.30	4,087,684
06 Jul 22	24.29000 -0.52	25.10	23.95	24.60	4,176,359
05 Jul 22	24.81000 +0.11	25.10	24.52	24.80	2,536,063
04 Jul 22	24.70000 +0.22	24.89	24.20	24.41	2,788,558
01 Jul 22	24.48000 -0.10	24.79	24.14	24.65	3,195,742
30 Jun 22	24.58000 -0.24	24.93	24.51	24.59	2,971,814
29 Jun 22	24.82000 -0.10	24.87	24.43	24.79	4,401,244
28 Jun 22	24.92000 -0.64	25.68	24.38	25.50	9,428,050
27 Jun 22	25.56000 +1.26	25.59	24.20	24.50	7,583,558
24 Jun 22	24.30000 -0.30	24.68	23.96	24.50	5,841,858
23 Jun 22	24.60000 +0.54	24.65	23.71	24.16	4,530,730
22 Jun 22	24.06000 -0.14	24.30	23.78	24.06	3,482,044
21 Jun 22	24.20000 -0.15	24.45	23.71	24.30	2,847,149
20 Jun 22	24.35000 +0.43	24.36	23.70	23.98	3,376,711
17 Jun 22	23.92000 -0.02	24.05	23.31	23.72	3,463,189
16 Jun 22	23.94000 +0.13	24.60	23.63	23.75	6,051,767
15 Jun 22	23.81000 +0.44	23.92	23.27	23.48	4,305,859
14 Jun 22	23.37000 -0.63	23.84	22.80	23.76	4,345,645
13 Jun 22	24.00000 +1.23	24.11	22.62	22.68	5,556,132
10 Jun 22	22.77000 +0.44	23.00	22.01	22.15	3,053,784
09 Jun 22	22.33000 -0.51	23.15	22.18	22.85	3,545,483
08 Jun 22	22.84000 +0.08	22.95	22.42	22.70	3,564,236
07 Jun 22	22.76000 +0.78	22.85	21.83	22.09	5,727,010
06 Jun 22	21.98000 +0.48	22.20	21.30	21.53	5,057,167
02 Jun 22	21.50000 -0.52	21.65	21.15	21.65	2,580,783
01 Jun 22	22.02000 -0.05	22.37	21.76	22.00	2,914,268
31 May 22	22.07000 +0.62	22.12	21.21	21.45	3,840,844
30 May 22	21.45000 -0.42	22.00	21.12	21.76	4,768,558
27 May 22	21.87000 +0.58	22.21	21.21	21.29	5,969,201
26 May 22	21.29000 +0.56	21.69	20.65	20.86	6,952,384
25 May 22	20.73000 +0.14	20.91	20.00	20.51	4,382,616
24 May 22	20.59000 -0.21	20.89	20.26	20.80	4,319,897
23 May 22	20.80000 +0.05	20.97	20.52	20.81	2,788,280
20 May 22	20.75000 +0.13	21.35	20.60	20.71	5,993,873
19 May 22	20.62000 +0.55	20.81	19.58	19.80	4,663,421
18 May 22	20.07000 -0.27	20.36	19.94	20.34	3,023,128
17 May 22	20.34000 -0.38	20.83	20.11	20.80	2,756,965
16 May 22	20.72000 +0.23	20.96	20.30	20.69	3,895,553
13 May 22	20.49000 +0.30	21.05	20.05	20.23	3,854,059
12 May 22	20.19000 +0.31	20.33	19.60	19.72	3,358,776
11 May 22	19.88000 -0.15	20.59	19.85	20.18	4,451,685
10 May 22	20.03000 +0.01	20.18	19.67	19.81	3,397,627
09 May 22	20.02000 +0.46	20.15	19.45	19.69	3,285,931
06 May 22	19.56000 -0.48	20.00	19.36	19.50	3,829,263
05 May 22	20.04000 +0.45	20.30	19.20	19.26	6,822,834
29 Apr 22	19.59000 +1.04	19.63	18.55	18.55	5,965,914
28 Apr 22	18.55000 -0.23	19.23	18.19	18.65	5,693,009
27 Apr 22	18.78000 -0.10	18.87	17.98	18.77	9,065,502
26 Apr 22	18.88000 +0.11	19.24	18.20	18.78	6,793,347
25 Apr 22	18.77000 -1.23	19.90	18.62	19.85	6,581,811
22 Apr 22	20.00000 -0.24	20.31	19.58	20.22	4,054,522
21 Apr 22	20.24000 -0.96	21.48	20.08	21.00	5,411,834
20 Apr 22	21.20000 -0.90	22.19	21.17	22.10	5,483,001
19 Apr 22	22.10000 -0.32	22.43	21.86	22.29	2,968,450
18 Apr 22	22.42000 +0.33	22.44	21.26	21.96	3,818,983
15 Apr 22	22.09000 -0.42	22.44	21.87	22.44	4,477,511
14 Apr 22	22.51000 -0.45	23.19	22.13	23.00	5,621,191
13 Apr 22	22.96000 -0.93	23.88	22.81	23.88	6,928,432
12 Apr 22	23.89000 -0.19	24.33	23.31	24.03	6,556,309
11 Apr 22	24.08000 -0.53	24.88	23.90	24.79	4,633,000
08 Apr 22	24.61000 -0.49	25.25	24.50	25.13	4,769,039
07 Apr 22	25.10000 -1.09	26.42	24.95	25.82	7,098,662
06 Apr 22	26.19000 +0.25	27.26	25.88	26.37	8,247,244
01 Apr 22	25.94000 -0.69	26.60	25.56	26.27	7,702,848
31 Mar 22	26.63000 -0.96	27.49	26.44	26.50	14,282,251
30 Mar 22	27.59000 +0.29	28.40	26.48	27.01	9,436,871
29 Mar 22	27.30000 +1.13	27.97	25.59	26.17	9,373,389
28 Mar 22	26.17000 -0.57	26.98	25.93	26.46	4,285,419
25 Mar 22	26.74000 +0.03	27.84	26.59	26.59	5,909,783
24 Mar 22	26.71000 +0.28	27.00	26.21	26.21	5,749,890
23 Mar 22	26.43000 +0.37	26.95	25.89	25.97	5,064,965
22 Mar 22	26.06000 -0.54	26.52	25.77	26.39	5,764,177
21 Mar 22	26.60000 +1.54	27.27	25.36	25.81	11,200,594
18 Mar 22	25.06000 +0.95	25.44	23.90	24.11	6,754,268
17 Mar 22	24.11000 +0.01	25.12	23.93	24.42	6,913,459
16 Mar 22	24.10000 +0.34	24.45	22.91	24.26	8,582,224
15 Mar 22	23.76000 -1.34	25.09	23.64	25.09	6,276,866
14 Mar 22	25.10000 -0.68	26.08	25.01	25.60	6,732,195
11 Mar 22	25.78000 +0.16	25.86	25.02	25.29	6,277,139
10 Mar 22	25.62000 +1.22	25.95	24.78	24.98	6,404,802
09 Mar 22	24.40000 -1.10	25.45	23.01	25.18	11,034,658
08 Mar 22	25.50000 -1.20	26.90	25.10	26.64	6,671,684
07 Mar 22	26.70000 -0.71	27.60	26.40	27.13	6,057,661
04 Mar 22	27.41000 -0.09	27.88	27.20	27.31	4,474,693
03 Mar 22	27.50000 +0.12	27.66	27.01	27.65	5,344,290
02 Mar 22	27.38000 +0.70	27.60	26.30	26.79	7,751,161
01 Mar 22	26.68000 -0.11	27.19	26.12	26.80	7,039,630
28 Feb 22	26.79000 +0.47	27.15	26.07	26.40	5,872,355
25 Feb 22	26.32000 +0.17	26.58	26.01	26.16	5,488,776
24 Feb 22	26.15000 -0.21	27.30	25.41	26.05	10,621,207
23 Feb 22	26.36000 +0.30	26.91	26.01	26.16	8,828,952
22 Feb 22	26.06000 +0.11	26.22	25.10	25.78	5,082,616
21 Feb 22	25.95000 +0.15	26.14	25.50	25.95	4,700,167
18 Feb 22	25.80000 +0.01	26.08	25.55	25.55	3,040,161
17 Feb 22	25.79000 -0.27	26.09	25.61	26.09	4,743,578
16 Feb 22	26.06000 -0.09	26.31	25.86	26.24	3,006,479
15 Feb 22	26.15000 +0.11	26.50	25.64	26.00	5,526,897
14 Feb 22	26.04000 -0.54	26.63	25.70	26.31	7,239,053
11 Feb 22	26.58000 -0.47	27.00	26.32	27.00	5,168,705
10 Feb 22	27.05000 -0.01	27.83	26.70	26.97	5,976,082
09 Feb 22	27.06000 +1.33	27.27	25.28	25.76	9,985,043
08 Feb 22	25.73000 +0.02	25.95	25.16	25.66	4,601,741
07 Feb 22	25.71000 +0.06	26.57	25.53	26.06	5,494,541
28 Jan 22	25.65000 +0.10	26.25	25.32	25.56	4,492,934
27 Jan 22	25.55000 -0.64	26.56	25.40	26.29	6,018,800
26 Jan 22	26.19000 -0.40	27.11	26.07	26.71	4,738,620
25 Jan 22	26.59000 -0.87	27.75	26.53	27.40	4,975,056
24 Jan 22	27.46000 -0.13	27.79	27.05	27.54	3,615,967
21 Jan 22	27.59000 -0.91	28.58	27.28	28.21	10,308,119
20 Jan 22	28.50000 +0.18	29.19	28.13	28.39	9,416,420
19 Jan 22	28.32000 -1.33	29.81	27.88	29.30	8,617,104
18 Jan 22	29.65000 -0.72	30.59	29.37	30.55	9,098,933
17 Jan 22	30.37000 +0.24	30.80	29.70	30.49	7,655,970
14 Jan 22	30.13000 +1.10	30.82	28.82	29.00	11,394,613
13 Jan 22	29.03000 -3.05	31.60	28.89	31.55	17,549,676
12 Jan 22	32.08000 +0.24	33.33	31.80	33.15	12,711,530
11 Jan 22	31.84000 +0.20	32.77	31.07	31.64	8,389,638
10 Jan 22	31.64000 +0.09	32.91	30.48	31.74	11,600,192
07 Jan 22	31.55000 -0.77	34.00	31.26	31.84	14,588,488
06 Jan 22	32.32000 +1.61	32.58	29.89	30.71	12,047,614
05 Jan 22	30.71000 -1.42	31.98	30.28	31.98	11,871,676
04 Jan 22	32.13000 +0.72	33.75	31.94	32.19	20,709,408
31 Dec 21	31.41000 +1.72	32.17	30.08	30.25	19,429,432
30 Dec 21	29.69000 +1.19	30.47	28.43	28.48	10,441,740
29 Dec 21	28.50000 +0.04	28.88	27.60	28.70	12,662,210
28 Dec 21	28.46000 -1.05	30.29	28.35	29.25	14,543,274
27 Dec 21	29.51000 +0.11	30.45	28.78	29.20	10,914,848
24 Dec 21	29.40000 -0.08	30.69	28.64	29.41	13,332,928
23 Dec 21	29.48000 -0.15	30.93	29.35	29.61	10,234,612
22 Dec 21	29.63000 +1.62	29.80	27.95	28.00	11,915,885
21 Dec 21	28.01000 +0.00	28.57	27.58	27.95	5,957,594
20 Dec 21	28.01000 +1.96	28.60	26.20	26.33	14,055,112
17 Dec 21	26.05000 -0.32	26.50	25.74	26.37	4,346,340
16 Dec 21	26.37000 +0.20	26.68	26.08	26.19	4,054,965
15 Dec 21	26.17000 -0.01	26.78	25.95	26.18	3,336,259
14 Dec 21	26.18000 -0.12	26.44	25.92	26.26	3,174,769
13 Dec 21	26.30000 +0.03	26.65	26.00	26.09	3,612,530
10 Dec 21	26.27000 -0.09	26.90	26.00	26.20	4,955,351
09 Dec 21	26.36000 +0.31	26.60	25.90	25.91	4,891,143
08 Dec 21	26.05000 +0.22	26.35	25.58	25.95	4,885,423
07 Dec 21	25.83000 +1.12	25.96	24.62	24.62	8,417,426
06 Dec 21	24.71000 +0.25	25.13	24.12	24.50	4,187,925
03 Dec 21	24.46000 +0.01	24.61	24.26	24.52	2,725,397
02 Dec 21	24.45000 -0.10	25.39	24.30	24.55	4,610,798
01 Dec 21	24.55000 -0.07	24.80	24.42	24.65	3,112,597
30 Nov 21	24.62000 -0.28	25.10	24.22	24.80	5,879,944
29 Nov 21	24.90000 -0.28	25.79	24.47	24.47	5,058,460
26 Nov 21	25.18000 -0.63	25.82	25.02	25.81	5,200,468
25 Nov 21	25.81000 +1.54	26.12	24.36	24.51	10,833,891
24 Nov 21	24.27000 +0.05	24.58	24.00	24.11	3,758,931
23 Nov 21	24.22000 +0.76	24.50	23.42	23.42	7,362,797
22 Nov 21	23.46000 -0.09	23.80	23.08	23.71	5,763,491
19 Nov 21	23.55000 +0.00	23.67	23.30	23.51	2,862,683
18 Nov 21	23.55000 -0.57	24.12	23.52	24.11	4,240,852
17 Nov 21	24.12000 +0.38	24.23	23.41	23.70	6,100,180
16 Nov 21	23.74000 +0.57	24.71	23.11	23.11	11,355,751
15 Nov 21	23.17000 +0.23	23.30	22.76	22.93	5,054,713
12 Nov 21	22.94000 -0.30	23.65	22.85	23.28	5,112,143
11 Nov 21	23.24000 -0.38	23.60	23.07	23.60	3,921,006
10 Nov 21	23.62000 +0.15	24.16	23.08	23.55	4,165,055
09 Nov 21	23.47000 -0.28	23.94	23.43	23.75	3,771,360
08 Nov 21	23.75000 -0.48	24.46	23.47	24.13	4,348,205
05 Nov 21	24.23000 +0.07	24.57	24.07	24.29	3,475,170
04 Nov 21	24.16000 +0.09	24.36	23.90	24.07	3,276,030
03 Nov 21	24.07000 +0.31	24.44	23.58	24.18	4,963,900
02 Nov 21	23.76000 -1.43	25.94	23.66	25.18	10,446,183
01 Nov 21	25.19000 -1.61	26.50	24.89	26.20	10,761,233
29 Oct 21	26.80000 +0.23	26.82	26.19	26.40	3,313,075
28 Oct 21	26.57000 +0.23	26.85	25.70	26.22	3,585,400
27 Oct 21	26.34000 -0.23	26.70	26.05	26.38	2,826,097
26 Oct 21	26.57000 -0.54	27.14	26.30	27.13	3,360,066
25 Oct 21	27.11000 +0.56	27.18	26.35	26.50	3,064,970
22 Oct 21	26.55000 -0.22	26.80	26.28	26.61	2,772,564
21 Oct 21	26.77000 -0.16	27.10	26.46	27.10	3,010,157
20 Oct 21	26.93000 +0.51	27.39	26.13	26.40	5,061,329
19 Oct 21	26.42000 +0.40	26.65	25.83	26.02	4,531,818
18 Oct 21	26.02000 +0.03	26.49	25.61	26.24	3,584,492
15 Oct 21	25.99000 +0.49	26.31	25.30	25.38	3,832,972
14 Oct 21	25.50000 -0.64	26.31	25.01	26.18	4,984,461
13 Oct 21	26.14000 +0.66	26.44	25.17	25.37	3,952,396
12 Oct 21	25.48000 -0.47	26.40	25.30	26.14	3,056,640
11 Oct 21	25.95000 -0.06	26.72	25.28	26.41	5,429,906
08 Oct 21	26.01000 +0.34	26.41	25.50	26.00	5,798,597
30 Sep 21	25.67000 +0.97	25.96	24.59	24.65	6,409,721
29 Sep 21	24.70000 -1.30	26.18	24.40	25.57	10,669,968
28 Sep 21	26.00000 -0.50	26.69	25.64	26.69	5,379,041
27 Sep 21	26.50000 -0.20	27.07	26.12	26.68	5,113,640
24 Sep 21	26.70000 -0.31	27.16	26.52	27.01	4,112,738
23 Sep 21	27.01000 +0.75	27.29	26.02	26.26	10,616,975
22 Sep 21	26.26000 -0.27	27.00	25.80	26.15	5,369,858
17 Sep 21	26.53000 +0.16	27.03	25.60	26.68	6,812,449
16 Sep 21	26.37000 -0.68	27.42	26.13	27.06	8,284,900
15 Sep 21	27.05000 -1.24	28.68	26.85	28.66	11,553,284
14 Sep 21	28.29000 +0.10	28.70	28.00	28.04	5,893,506
13 Sep 21	28.19000 -0.21	29.10	27.74	28.28	9,124,551
10 Sep 21	28.40000 -0.95	29.79	28.20	29.39	10,939,655
09 Sep 21	29.35000 -1.61	30.86	28.56	30.86	15,619,785
08 Sep 21	30.96000 -1.53	32.49	30.95	32.27	6,176,878
07 Sep 21	32.49000 +0.42	32.69	31.30	32.13	6,737,555
06 Sep 21	32.07000 +0.69	33.25	31.01	31.50	7,229,659
03 Sep 21	31.38000 +0.09	32.68	30.87	31.28	6,716,868
02 Sep 21	31.29000 -0.13	31.78	31.12	31.13	3,088,900
01 Sep 21	31.42000 -1.13	32.07	31.00	32.07	6,568,482
31 Aug 21	32.55000 +0.19	33.66	31.90	32.36	4,852,413
30 Aug 21	32.36000 +0.07	33.13	31.21	32.24	7,018,542
27 Aug 21	32.29000 -0.51	32.97	32.00	32.38	5,666,813
26 Aug 21	32.80000 -0.86	34.15	32.00	33.38	6,439,164
25 Aug 21	33.66000 +2.34	33.98	30.66	31.00	13,934,943
24 Aug 21	31.32000 +2.37	31.60	28.60	28.80	9,985,604
23 Aug 21	28.95000 -0.05	29.48	28.35	28.79	5,193,301
20 Aug 21	29.00000 -0.81	29.81	28.01	29.79	8,185,801
19 Aug 21	29.81000 -0.22	30.18	29.20	29.87	7,424,902
18 Aug 21	30.03000 +1.65	30.50	27.61	28.00	12,207,759
17 Aug 21	28.38000 -1.75	30.88	28.15	30.43	11,216,585
16 Aug 21	30.13000 +0.57	32.49	29.64	29.99	17,345,404
13 Aug 21	29.56000 +1.21	29.87	28.42	28.42	9,394,547
12 Aug 21	28.35000 +0.51	28.67	27.71	28.53	6,606,225
11 Aug 21	27.84000 -0.69	29.10	27.52	29.00	7,684,902
10 Aug 21	28.53000 +0.89	28.76	27.39	27.66	9,576,855
09 Aug 21	27.64000 +1.74	27.76	25.48	25.51	10,301,447
06 Aug 21	25.90000 -0.11	26.15	25.35	25.81	5,414,819
05 Aug 21	26.01000 -0.73	27.60	25.99	26.74	7,919,839
04 Aug 21	26.74000 -0.79	27.45	26.50	27.31	8,308,633
03 Aug 21	27.53000 +0.60	28.20	26.55	26.78	8,957,518
02 Aug 21	26.93000 +1.20	27.46	25.08	25.60	7,966,739
30 Jul 21	25.73000 -0.80	26.58	25.40	26.13	6,183,351
29 Jul 21	26.53000 +0.40	26.92	25.80	26.32	7,371,272
28 Jul 21	26.13000 +0.50	26.33	24.72	25.25	8,335,741
27 Jul 21	25.63000 -0.20	26.80	25.38	25.90	9,002,163
26 Jul 21	25.83000 -1.04	27.10	25.23	26.95	11,337,475
23 Jul 21	26.87000 -0.67	27.87	26.50	27.32	11,527,083
22 Jul 21	27.54000 -2.40	30.25	27.54	30.00	21,528,648
21 Jul 21	29.94000 +2.72	29.94	27.26	27.33	19,330,954
20 Jul 21	27.22000 -0.58	27.74	26.80	27.53	10,092,760
19 Jul 21	27.80000 +2.09	27.80	25.60	25.71	15,514,070
16 Jul 21	25.71000 -0.59	26.50	25.60	26.39	7,607,316
15 Jul 21	26.30000 +0.84	26.60	25.39	25.50	12,105,055
14 Jul 21	25.46000 +0.26	26.09	24.60	25.29	10,647,315
13 Jul 21	25.20000 +0.11	26.08	24.99	25.11	8,404,942
12 Jul 21	25.09000 +0.87	25.44	24.16	24.47	8,895,482
09 Jul 21	24.22000 -0.76	25.01	24.01	24.88	9,587,672
08 Jul 21	24.98000 -0.78	25.94	24.83	25.78	7,477,798
07 Jul 21	25.76000 -0.01	26.50	25.55	25.60	9,101,856
06 Jul 21	25.77000 -1.58	27.92	25.37	27.81	13,327,821
05 Jul 21	27.35000 -0.59	28.82	26.88	28.57	13,923,317
02 Jul 21	27.94000 -0.62	30.00	27.60	28.56	20,214,958
01 Jul 21	28.56000 +0.47	29.77	27.35	27.50	15,309,619
30 Jun 21	28.09000 +0.96	28.88	26.85	27.29	17,599,732
29 Jun 21	27.13000 +2.47	27.13	24.60	24.79	19,557,852
28 Jun 21	24.66000 +1.51	24.98	23.18	23.18	7,149,241
25 Jun 21	23.15000 +0.47	23.75	22.52	23.00	4,415,154
24 Jun 21	22.68000 -0.22	22.90	22.46	22.60	2,636,288
23 Jun 21	22.90000 -0.24	23.18	22.50	23.18	3,927,046
22 Jun 21	23.14000 +0.03	23.36	22.58	23.08	4,439,473
21 Jun 21	23.11000 -0.24	23.57	23.06	23.57	2,473,289
18 Jun 21	23.35000 +0.22	23.75	23.05	23.27	3,361,602
17 Jun 21	23.13000 +0.17	23.34	22.52	23.00	2,614,047
16 Jun 21	22.96000 -0.36	23.55	22.91	23.51	2,491,741
15 Jun 21	23.32000 -0.04	23.71	23.20	23.32	3,016,596
11 Jun 21	23.36000 -0.35	23.98	22.79	23.78	8,009,947
10 Jun 21	23.71000 +0.06	24.09	23.50	23.53	3,408,797
09 Jun 21	23.65000 -0.31	24.25	23.56	23.94	5,067,552
08 Jun 21	23.96000 -1.49	25.45	23.73	25.09	10,004,793
07 Jun 21	25.45000 -0.45	26.29	25.12	25.90	4,141,032
04 Jun 21	25.90000 +0.43	25.96	25.00	25.53	4,600,820
03 Jun 21	25.47000 +0.61	25.76	24.85	25.00	5,004,032
02 Jun 21	24.86000 -0.27	25.29	24.59	24.96	3,214,026
01 Jun 21	25.13000 -0.48	25.87	24.85	25.81	5,263,873
31 May 21	25.61000 +0.75	25.77	24.49	24.81	7,067,357
28 May 21	24.86000 +0.06	26.16	24.61	24.89	9,127,733
27 May 21	24.80000 -0.30	25.18	24.42	25.10	7,901,809
26 May 21	25.10000 +0.96	26.40	23.92	24.11	11,919,759
25 May 21	24.14000 -0.14	25.08	24.05	24.24	6,023,245
24 May 21	24.28000 +0.00	24.50	23.73	24.23	4,195,035
21 May 21	24.28000 +0.36	24.78	23.92	24.33	6,287,450
20 May 21	23.92000 -1.24	25.26	23.88	24.94	10,110,537
19 May 21	25.16000 -0.27	25.66	24.55	25.28	7,018,691
18 May 21	25.43000 -0.20	26.10	25.10	25.58	4,811,105
17 May 21	25.63000 +0.08	26.12	25.10	25.49	5,916,475
14 May 21	25.55000 +0.07	26.22	25.15	25.35	8,031,646
13 May 21	25.48000 +0.73	26.20	24.30	24.67	9,467,509
12 May 21	24.75000 +0.89	25.04	23.29	23.61	6,499,160
11 May 21	23.86000 -0.12	24.30	23.62	23.90	6,123,544
10 May 21	23.98000 +0.66	24.09	22.71	23.46	5,763,949
07 May 21	23.32000 +0.78	24.49	22.56	22.78	8,022,543
06 May 21	22.54000 -1.60	23.98	21.73	23.98	9,917,326
29 Apr 21	24.14000 +1.51	24.29	22.46	22.60	10,162,465
28 Apr 21	22.63000 -0.17	22.80	22.34	22.44	5,467,125
27 Apr 21	22.80000 +1.49	23.00	21.14	21.15	12,146,037
26 Apr 21	21.31000 -0.12	21.96	21.16	21.48	8,782,761
23 Apr 21	21.43000 +0.06	21.67	21.09	21.21	7,506,882
22 Apr 21	21.37000 +0.83	21.43	20.48	20.60	9,271,748
21 Apr 21	20.54000 +1.29	21.18	19.16	19.16	14,040,539
20 Apr 21	19.25000 -0.05	19.65	19.21	19.26	3,006,986
19 Apr 21	19.30000 -0.17	19.61	19.24	19.53	3,438,135
16 Apr 21	19.47000 +0.67	19.59	18.69	18.80	5,599,317
15 Apr 21	18.80000 +0.00	19.18	18.75	18.80	5,331,505
14 Apr 21	18.80000 +0.02	18.91	18.50	18.83	4,900,488
13 Apr 21	18.78000 -0.41	19.35	18.68	19.14	6,360,023
12 Apr 21	19.19000 -0.23	19.73	19.09	19.71	5,016,260
09 Apr 21	19.42000 -0.31	20.52	19.35	19.90	9,338,633
08 Apr 21	19.73000 -0.22	20.03	19.65	19.93	5,165,866
07 Apr 21	19.95000 -0.74	20.63	19.89	20.33	8,218,486
06 Apr 21	20.69000 +0.40	20.72	20.10	20.29	7,437,702
02 Apr 21	20.29000 -0.16	20.60	19.99	20.49	6,819,577
01 Apr 21	20.45000 -0.84	21.45	20.27	21.26	11,405,045
31 Mar 21	21.29000 -0.43	21.63	21.05	21.45	6,892,914
30 Mar 21	21.72000 +0.00	21.99	21.36	21.80	6,755,114
29 Mar 21	21.72000 -0.03	21.97	21.27	21.73	8,832,991
26 Mar 21	21.75000 +0.00	22.09	21.59	21.62	8,256,795
25 Mar 21	21.75000 +0.38	21.97	20.48	21.25	14,194,039
24 Mar 21	21.37000 +1.27	21.62	20.09	20.18	12,828,652
23 Mar 21	20.10000 +0.00	20.35	19.88	20.00	5,153,882
22 Mar 21	20.10000 -0.01	20.60	19.83	20.35	6,669,796
19 Mar 21	20.11000 -0.30	20.49	19.91	20.15	5,893,231
18 Mar 21	20.41000 +0.61	20.64	19.62	19.79	10,288,798
17 Mar 21	19.80000 +0.13	20.35	19.45	19.63	7,732,997
16 Mar 21	19.67000 +1.55	19.93	17.92	18.01	11,180,876
15 Mar 21	18.12000 -0.05	18.30	17.82	18.15	3,616,800
12 Mar 21	18.17000 -0.07	18.27	17.85	18.24	3,635,200
11 Mar 21	18.24000 +0.20	18.29	18.01	18.03	3,561,912
10 Mar 21	18.04000 -0.25	18.33	17.79	18.26	4,055,185
09 Mar 21	18.29000 +0.31	18.62	17.50	18.06	7,485,251
08 Mar 21	17.98000 +0.35	18.19	17.69	17.71	5,764,755
05 Mar 21	17.63000 +0.12	17.73	17.41	17.42	2,653,902
04 Mar 21	17.51000 -0.22	17.66	17.43	17.66	2,443,064
03 Mar 21	17.73000 +0.29	17.73	17.43	17.48	3,367,887
02 Mar 21	17.44000 -0.11	17.53	17.36	17.50	2,568,964
01 Mar 21	17.55000 +0.08	17.55	17.43	17.45	3,025,297
26 Feb 21	17.47000 -0.01	17.63	17.29	17.35	4,441,929
25 Feb 21	17.48000 +0.03	17.58	17.38	17.48	3,899,610
24 Feb 21	17.45000 -0.49	17.93	17.39	17.79	5,851,300
23 Feb 21	17.94000 -0.10	18.38	17.78	18.03	5,129,510
22 Feb 21	18.04000 +0.19	18.21	17.65	17.83	7,998,236
19 Feb 21	17.85000 +0.11	18.09	17.52	17.70	5,872,735
18 Feb 21	17.74000 +0.27	17.86	17.41	17.41	8,651,437
10 Feb 21	17.47000 +0.22	18.16	17.25	17.28	9,320,227
09 Feb 21	17.25000 +0.15	17.33	17.01	17.08	4,619,844
08 Feb 21	17.10000 +0.05	17.23	17.05	17.05	3,615,293
05 Feb 21	17.05000 -0.11	17.20	17.00	17.16	4,673,191
04 Feb 21	17.16000 -0.23	17.31	17.15	17.30	3,857,297
03 Feb 21	17.39000 +0.08	17.54	17.13	17.29	5,347,661
02 Feb 21	17.31000 +0.13	17.39	17.13	17.21	2,888,586
01 Feb 21	17.18000 +0.00	17.38	17.12	17.13	2,847,567
29 Jan 21	17.18000 -0.03	17.39	17.14	17.22	3,045,148
28 Jan 21	17.21000 +0.09	17.41	17.07	17.15	3,704,957
27 Jan 21	17.12000 -0.21	17.40	17.12	17.30	2,685,914
26 Jan 21	17.33000 +0.15	17.46	17.05	17.19	4,703,831
25 Jan 21	17.18000 -0.32	17.51	17.08	17.49	5,370,948
22 Jan 21	17.50000 +0.01	17.69	17.42	17.50	3,449,855
21 Jan 21	17.49000 +0.00	17.65	17.45	17.49	3,144,274
20 Jan 21	17.49000 -0.04	17.61	17.45	17.59	3,154,327
19 Jan 21	17.53000 -0.10	17.75	17.46	17.59	2,780,149
18 Jan 21	17.63000 +0.08	17.75	17.45	17.55	3,514,336
15 Jan 21	17.55000 +0.05	17.74	17.44	17.51	3,239,031
14 Jan 21	17.50000 -0.66	18.16	17.49	18.16	5,104,916
13 Jan 21	18.16000 +0.35	18.49	17.36	17.68	6,798,433
12 Jan 21	17.81000 +0.21	17.91	17.50	17.60	3,002,422
11 Jan 21	17.60000 -0.30	18.00	17.43	17.90	4,159,715
08 Jan 21	17.90000 -0.60	18.87	17.76	18.32	6,476,007
07 Jan 21	18.50000 +0.00	18.56	18.15	18.41	4,936,850
06 Jan 21	18.50000 +0.05	18.62	18.22	18.39	6,908,568
05 Jan 21	18.45000 +1.02	18.47	17.35	17.42	9,044,335
04 Jan 21	17.43000 -0.09	17.75	17.33	17.52	5,491,163
31 Dec 20	17.52000 -0.09	17.75	17.45	17.62	3,208,613
30 Dec 20	17.61000 +0.01	17.90	17.52	17.52	3,114,785
29 Dec 20	17.60000 -0.32	17.92	17.45	17.84	4,080,098
28 Dec 20	17.92000 -0.33	18.26	17.66	18.25	4,592,494
25 Dec 20	18.25000 +0.21	18.44	17.92	17.98	3,612,325
24 Dec 20	18.04000 -0.23	18.26	17.70	18.26	4,550,725
23 Dec 20	18.27000 -0.01	18.42	17.85	18.18	4,560,981
22 Dec 20	18.28000 -0.17	18.74	18.10	18.30	6,184,584
21 Dec 20	18.45000 -0.24	19.03	17.85	18.68	11,794,471
18 Dec 20	18.69000 +0.03	19.02	18.27	18.67	6,930,148
17 Dec 20	18.66000 +0.54	18.74	18.03	18.11	7,317,939
16 Dec 20	18.12000 +0.01	18.36	18.01	18.20	4,224,329
15 Dec 20	18.11000 +0.01	18.28	17.85	17.95	5,431,801
14 Dec 20	18.10000 +0.61	18.38	17.40	17.50	10,337,717
11 Dec 20	17.49000 +0.80	17.68	16.58	16.69	8,514,759
10 Dec 20	16.69000 +0.08	16.74	16.42	16.57	2,176,466
09 Dec 20	16.61000 -0.10	16.84	16.55	16.69	2,211,273
08 Dec 20	16.71000 -0.23	17.09	16.67	16.93	2,165,365
07 Dec 20	16.94000 +0.06	17.01	16.68	16.88	3,421,917
04 Dec 20	16.88000 +0.02	16.94	16.63	16.73	3,006,845
03 Dec 20	16.86000 +0.74	16.87	16.06	16.15	6,350,486
02 Dec 20	16.12000 -0.02	16.28	16.02	16.20	2,047,261
01 Dec 20	16.14000 +0.19	16.20	15.86	15.86	2,155,091
30 Nov 20	15.95000 -0.05	16.20	15.82	15.98	1,951,635
27 Nov 20	16.00000 +0.01	16.08	15.85	15.99	1,325,884
26 Nov 20	15.99000 +0.05	16.05	15.91	15.96	1,371,919
25 Nov 20	15.94000 -0.24	16.20	15.90	16.18	2,313,827
24 Nov 20	16.18000 -0.10	16.26	16.08	16.16	1,839,364
23 Nov 20	16.28000 -0.12	16.41	16.09	16.38	2,863,183
20 Nov 20	16.40000 +0.05	16.41	16.30	16.30	1,546,766
19 Nov 20	16.35000 -0.03	16.50	16.28	16.29	1,589,396
18 Nov 20	16.38000 +0.03	16.50	16.24	16.30	2,073,008
17 Nov 20	16.35000 +0.14	16.46	16.13	16.22	2,274,863
16 Nov 20	16.21000 +0.10	16.30	16.05	16.15	1,885,208
13 Nov 20	16.11000 -0.10	16.26	16.00	16.22	1,618,059
12 Nov 20	16.21000 +0.06	16.42	16.15	16.19	1,927,035
11 Nov 20	16.15000 -0.13	16.30	16.06	16.22	1,603,924
10 Nov 20	16.28000 -0.25	16.73	16.13	16.55	2,274,385
09 Nov 20	16.53000 +0.37	16.89	16.24	16.29	3,707,332
06 Nov 20	16.16000 -0.15	16.35	16.05	16.31	1,809,400
05 Nov 20	16.31000 +0.11	16.38	16.20	16.38	2,028,691
04 Nov 20	16.20000 -0.01	16.30	15.90	16.20	1,782,951
03 Nov 20	16.21000 +0.40	16.30	15.83	15.94	1,716,290
02 Nov 20	15.81000 -0.19	16.19	15.80	16.19	2,728,505
30 Oct 20	16.00000 -0.36	16.43	15.98	16.30	2,602,162
29 Oct 20	16.36000 +0.16	16.45	16.01	16.07	2,308,861
28 Oct 20	16.20000 -0.05	16.40	16.00	16.25	2,196,483
27 Oct 20	16.25000 +0.05	16.36	16.06	16.18	1,532,481
26 Oct 20	16.20000 -0.15	16.41	16.02	16.28	1,468,113
23 Oct 20	16.35000 -0.14	16.75	16.33	16.49	1,772,510
22 Oct 20	16.49000 -0.16	16.64	16.40	16.58	1,515,023
21 Oct 20	16.65000 -0.13	16.92	16.58	16.80	1,997,522
20 Oct 20	16.78000 -0.01	16.85	16.55	16.70	1,545,398
19 Oct 20	16.79000 -0.21	17.18	16.70	16.95	2,604,511
16 Oct 20	17.00000 -0.05	17.20	16.78	16.94	2,655,462
15 Oct 20	17.05000 -0.24	17.29	16.88	17.26	2,665,420
14 Oct 20	17.29000 +0.47	17.55	16.68	16.82	5,635,216
13 Oct 20	16.82000 -0.07	17.06	16.79	16.96	3,005,256
12 Oct 20	16.89000 +0.13	17.06	16.78	16.78	3,236,612
09 Oct 20	16.76000 +0.46	16.94	16.45	16.53	2,962,687
30 Sep 20	16.30000 -0.37	16.85	16.00	16.66	2,997,612
29 Sep 20	16.67000 +0.49	16.76	16.24	16.38	4,040,845
28 Sep 20	16.18000 -0.04	16.43	16.06	16.23	1,959,459
25 Sep 20	16.22000 +0.09	16.45	16.06	16.10	1,800,072
24 Sep 20	16.13000 -0.23	16.56	15.83	16.56	2,957,796
23 Sep 20	16.36000 +0.09	16.71	16.21	16.35	2,558,781
22 Sep 20	16.27000 -0.11	16.52	16.20	16.25	1,865,336
21 Sep 20	16.38000 -0.17	16.62	16.30	16.56	2,137,984
18 Sep 20	16.55000 +0.29	16.61	16.20	16.29	2,721,007
17 Sep 20	16.26000 +0.10	16.37	16.08	16.20	2,317,278
16 Sep 20	16.16000 -0.17	16.48	15.99	16.34	2,386,971
15 Sep 20	16.33000 +0.00	16.47	16.19	16.30	2,718,626
14 Sep 20	16.33000 -0.32	16.97	16.22	16.70	3,937,367
11 Sep 20	16.65000 -0.08	16.78	16.43	16.45	3,040,950
10 Sep 20	16.73000 +0.21	16.85	16.30	16.65	3,756,147
09 Sep 20	16.52000 -0.67	17.18	16.40	16.95	4,560,887
08 Sep 20	17.19000 -0.26	17.57	16.91	17.30	4,785,000
07 Sep 20	17.45000 -0.60	18.23	17.37	18.16	5,052,438
04 Sep 20	18.05000 -0.67	18.40	17.82	18.40	4,987,396
03 Sep 20	18.72000 +0.03	19.25	18.58	18.71	7,912,455
02 Sep 20	18.69000 +0.47	18.96	18.10	18.22	6,774,194
01 Sep 20	18.22000 +0.11	18.45	18.11	18.17	3,916,987
31 Aug 20	18.11000 +0.33	18.58	17.69	17.69	6,008,515
28 Aug 20	17.78000 +0.41	17.88	17.20	17.30	4,027,536
27 Aug 20	17.37000 +0.08	17.45	17.08	17.29	2,778,184
26 Aug 20	17.29000 -0.32	17.88	17.25	17.59	4,382,860
25 Aug 20	17.61000 -0.14	17.91	17.55	17.80	2,842,928
24 Aug 20	17.75000 +0.11	17.87	17.56	17.79	2,747,350
21 Aug 20	17.64000 +0.00	17.83	17.58	17.76	2,183,724
20 Aug 20	17.64000 -0.32	17.88	17.61	17.81	3,204,959
19 Aug 20	17.96000 -0.25	18.30	17.90	18.23	3,390,057
18 Aug 20	18.21000 +0.30	18.37	17.85	17.96	4,737,880
17 Aug 20	17.91000 +0.37	18.18	17.58	17.69	6,059,043
14 Aug 20	17.54000 -0.01	17.69	17.18	17.52	4,889,834
13 Aug 20	17.55000 -0.26	17.98	17.46	17.86	4,861,773
12 Aug 20	17.81000 -0.26	18.07	17.45	17.95	6,046,518
11 Aug 20	18.07000 -0.32	18.79	18.00	18.40	5,074,773
10 Aug 20	18.39000 -0.22	18.71	18.12	18.43	6,323,412
07 Aug 20	18.61000 -0.65	19.40	18.16	19.25	6,772,667
06 Aug 20	19.26000 -0.26	19.89	19.00	19.56	6,041,535
05 Aug 20	19.52000 +0.28	19.80	19.05	19.20	5,425,458
04 Aug 20	19.24000 -0.37	19.89	19.18	19.70	6,972,838
03 Aug 20	19.61000 +0.51	19.73	19.06	19.30	7,420,463
31 Jul 20	19.10000 +0.33	19.18	18.52	18.78	7,077,523
30 Jul 20	18.77000 +0.19	19.20	18.53	18.59	8,546,835
29 Jul 20	18.58000 +0.79	18.59	17.74	17.74	6,749,885
28 Jul 20	17.79000 +0.03	18.06	17.58	17.84	4,359,640
27 Jul 20	17.76000 +0.20	18.13	17.51	17.51	4,981,505
24 Jul 20	17.56000 -1.14	18.77	17.56	18.69	7,662,209
23 Jul 20	18.70000 +0.18	18.87	18.00	18.40	7,073,641
22 Jul 20	18.52000 +0.01	18.85	18.40	18.54	6,024,893
21 Jul 20	18.51000 +0.53	18.94	17.89	18.20	7,021,033
20 Jul 20	17.98000 +0.25	18.08	17.41	17.91	6,819,029
17 Jul 20	17.73000 -0.17	18.30	17.45	17.60	7,366,346
16 Jul 20	17.90000 -1.65	19.54	17.70	19.38	12,984,160
15 Jul 20	19.55000 +0.15	19.95	19.09	19.40	9,587,804
14 Jul 20	19.40000 -0.82	20.55	19.10	20.00	13,851,672
13 Jul 20	20.22000 +1.20	20.30	19.11	19.11	11,035,380
10 Jul 20	19.02000 +0.12	19.31	18.69	18.70	8,370,064
09 Jul 20	18.90000 +0.57	19.25	18.00	18.26	11,353,286
08 Jul 20	18.33000 +0.35	18.37	17.76	17.83	9,399,853
07 Jul 20	17.98000 +0.21	18.41	17.55	17.71	12,211,158
06 Jul 20	17.77000 +0.21	17.89	17.42	17.60	12,947,080
03 Jul 20	17.56000 -0.11	17.66	17.22	17.50	7,930,823
02 Jul 20	17.67000 -0.15	18.00	17.51	17.74	8,947,164
01 Jul 20	17.82000 +0.50	18.18	17.20	17.40	10,375,146
30 Jun 20	17.32000 +0.10	17.65	17.08	17.22	8,131,897
29 Jun 20	17.22000 +0.19	17.30	16.82	16.90	6,040,955
24 Jun 20	17.03000 -0.65	17.59	16.93	17.59	7,750,230
23 Jun 20	17.68000 +0.14	17.89	17.35	17.54	8,352,184
22 Jun 20	17.54000 -0.10	17.99	17.33	17.82	9,962,064
19 Jun 20	17.64000 -0.42	18.05	17.48	18.05	12,029,372
18 Jun 20	18.06000 -1.19	19.17	17.97	19.17	22,758,652
17 Jun 20	19.25000 +1.75	19.25	17.36	17.40	25,552,644
16 Jun 20	17.50000 +0.20	18.64	16.99	18.64	23,810,164
15 Jun 20	17.30000 +0.76	17.48	16.51	16.70	15,100,047
12 Jun 20	16.54000 +0.23	16.69	16.01	16.10	7,759,394
11 Jun 20	16.31000 -0.33	17.15	16.28	16.64	10,887,929
10 Jun 20	16.64000 +0.03	16.84	16.33	16.53	7,584,237
09 Jun 20	16.61000 -0.09	16.87	16.25	16.79	9,415,814
08 Jun 20	16.70000 +0.71	16.75	15.91	16.16	12,037,998
05 Jun 20	15.99000 -0.07	16.17	15.83	15.90	4,912,805
04 Jun 20	16.06000 -0.23	16.52	15.98	16.24	8,113,460
03 Jun 20	16.29000 +0.29	16.87	16.10	16.10	14,942,121
02 Jun 20	16.00000 +0.23	16.26	15.61	15.78	9,484,803
01 Jun 20	15.77000 +0.11	15.95	15.58	15.70	7,820,617
29 May 20	15.66000 -0.11	15.87	15.48	15.66	8,777,138
28 May 20	15.77000 -0.48	16.24	15.64	16.24	8,983,302
27 May 20	16.25000 +0.15	16.52	15.92	16.20	10,843,111
26 May 20	16.10000 +0.02	16.37	15.98	16.25	10,435,208
25 May 20	16.08000 +0.12	16.60	15.81	16.04	17,209,802
22 May 20	15.96000 -0.12	16.33	15.82	16.21	11,547,361
21 May 20	16.08000 +0.08	16.38	15.80	15.98	18,871,092
20 May 20	16.00000 +0.90	16.27	15.15	15.60	31,365,376
19 May 20	15.10000 +1.37	15.10	13.96	13.97	23,281,736
18 May 20	13.73000 +0.03	13.86	13.45	13.73	5,354,327
15 May 20	13.70000 -0.14	13.92	13.68	13.80	3,974,115
14 May 20	13.84000 -0.31	14.13	13.83	14.11	4,419,283
13 May 20	14.15000 +0.28	14.20	13.70	13.87	5,829,131
12 May 20	13.87000 -0.14	14.13	13.77	13.94	4,247,863
11 May 20	14.01000 +0.07	14.05	13.85	13.93	3,307,111
08 May 20	13.94000 +0.04	14.10	13.85	13.98	5,017,890
07 May 20	13.90000 -0.07	14.12	13.85	13.91	4,210,105
06 May 20	13.97000 +0.09	13.99	13.61	13.73	6,471,174
30 Apr 20	13.88000 -0.08	14.05	13.65	13.89	6,592,513
29 Apr 20	13.96000 +0.01	14.35	13.81	13.85	5,258,141
28 Apr 20	13.95000 -0.30	14.29	13.82	14.16	6,081,782
27 Apr 20	14.25000 +0.33	14.46	13.72	13.91	8,612,173
24 Apr 20	13.92000 -0.20	14.28	13.87	14.19	9,407,620
23 Apr 20	14.12000 +0.21	14.37	13.85	13.91	9,977,435
22 Apr 20	13.91000 +0.21	13.93	13.42	13.58	8,274,048
21 Apr 20	13.70000 +0.07	13.76	13.40	13.56	6,256,024
20 Apr 20	13.63000 -0.01	13.88	13.46	13.88	8,028,364
17 Apr 20	13.64000 +0.16	13.72	13.21	13.48	8,751,618
16 Apr 20	13.48000 +0.16	13.75	13.36	13.37	8,093,040
15 Apr 20	13.32000 +0.22	13.57	13.08	13.17	6,474,020
14 Apr 20	13.10000 +0.15	13.17	12.81	13.05	4,490,054
13 Apr 20	12.95000 +0.14	13.10	12.77	12.77	2,562,469
10 Apr 20	12.81000 -0.20	13.13	12.79	13.03	3,403,401
09 Apr 20	13.01000 +0.01	13.14	12.95	13.02	3,292,305
08 Apr 20	13.00000 +0.08	13.10	12.76	12.90	3,517,012
07 Apr 20	12.92000 +0.35	13.01	12.66	12.66	4,419,505
03 Apr 20	12.57000 -0.01	12.75	12.54	12.61	2,427,251
02 Apr 20	12.58000 -0.03	12.62	12.42	12.55	2,771,285
01 Apr 20	12.61000 -0.19	12.77	12.57	12.75	2,276,399
31 Mar 20	12.80000 -0.11	12.97	12.70	12.95	3,030,728
30 Mar 20	12.91000 +0.02	13.14	12.83	12.89	3,938,184
27 Mar 20	12.89000 -0.23	13.25	12.89	13.05	4,975,308
26 Mar 20	13.12000 +0.38	13.36	12.78	12.80	7,826,175
25 Mar 20	12.74000 +0.21	12.83	12.56	12.71	3,873,401
24 Mar 20	12.53000 +0.28	12.58	12.32	12.40	3,597,403
23 Mar 20	12.25000 -0.22	12.48	12.22	12.32	2,869,678
20 Mar 20	12.47000 +0.27	12.47	12.22	12.31	3,186,032
19 Mar 20	12.20000 -0.17	12.43	12.05	12.30	4,025,284
18 Mar 20	12.37000 -0.11	12.65	12.37	12.55	3,565,480
17 Mar 20	12.48000 -0.35	12.95	12.21	12.78	5,577,385
16 Mar 20	12.83000 -0.05	13.28	12.75	12.94	5,016,967
13 Mar 20	12.88000 -0.30	13.04	12.50	12.69	5,570,221
12 Mar 20	13.18000 -0.23	13.43	13.15	13.43	3,448,334
11 Mar 20	13.41000 +0.02	13.65	13.32	13.43	4,032,625
10 Mar 20	13.39000 +0.03	13.40	13.11	13.21	4,382,148
09 Mar 20	13.36000 -0.17	13.50	13.30	13.43	5,232,831
06 Mar 20	13.53000 +0.02	13.65	13.41	13.44	5,320,788
05 Mar 20	13.51000 +0.20	13.56	13.30	13.38	5,812,699
04 Mar 20	13.31000 -0.14	13.43	13.20	13.38	5,383,091
03 Mar 20	13.45000 +0.04	13.58	13.38	13.50	4,213,737
02 Mar 20	13.41000 +0.22	13.46	13.23	13.24	3,669,466
28 Feb 20	13.19000 -0.48	13.70	13.16	13.46	6,531,214
27 Feb 20	13.67000 +0.09	13.88	13.58	13.60	4,316,582
26 Feb 20	13.58000 -0.36	13.81	13.57	13.80	6,539,144
25 Feb 20	13.94000 +0.25	13.95	13.43	13.55	9,251,557
24 Feb 20	13.69000 +0.11	13.75	13.50	13.58	5,735,079
21 Feb 20	13.58000 +0.02	13.61	13.41	13.56	5,123,086
20 Feb 20	13.56000 +0.10	13.56	13.30	13.47	5,822,757
19 Feb 20	13.46000 -0.31	13.78	13.43	13.77	6,514,101
18 Feb 20	13.77000 +0.07	14.03	13.70	13.83	6,247,938
17 Feb 20	13.70000 +0.30	13.72	13.39	13.40	5,969,875
14 Feb 20	13.40000 -0.18	13.74	13.28	13.71	6,530,354
13 Feb 20	13.58000 -0.25	13.90	13.50	13.85	4,168,546
12 Feb 20	13.83000 -0.12	14.07	13.74	13.93	4,363,461
11 Feb 20	13.95000 +0.12	13.95	13.65	13.83	5,169,030
10 Feb 20	13.83000 -0.33	14.13	13.71	14.04	7,330,340
07 Feb 20	14.16000 -0.36	14.75	14.02	14.66	10,533,271
06 Feb 20	14.52000 +0.37	14.71	14.04	14.04	14,376,483
05 Feb 20	14.15000 +0.67	14.30	13.25	13.44	11,197,725
04 Feb 20	13.48000 +0.55	13.50	12.98	12.98	8,149,194
03 Feb 20	12.93000 -1.20	13.66	12.72	13.65	10,999,356
23 Jan 20	14.13000 -0.38	14.90	14.05	14.90	8,741,636
22 Jan 20	14.51000 -0.39	15.15	14.34	15.05	9,409,667
21 Jan 20	14.90000 +0.60	15.09	14.42	14.42	15,854,137
20 Jan 20	14.30000 +0.28	14.50	14.02	14.18	5,666,714
17 Jan 20	14.02000 +0.07	14.23	13.89	13.96	3,606,102
16 Jan 20	13.95000 -0.17	14.17	13.84	14.15	4,007,299
15 Jan 20	14.12000 -0.14	14.32	14.07	14.25	2,932,865
14 Jan 20	14.26000 +0.09	14.49	14.11	14.17	4,627,921
13 Jan 20	14.17000 +0.01	14.22	14.00	14.17	3,777,799
10 Jan 20	14.16000 +0.02	14.18	14.03	14.16	2,637,735
09 Jan 20	14.14000 +0.34	14.19	13.88	13.88	5,540,988
08 Jan 20	13.80000 -0.26	14.03	13.77	14.00	3,741,031
07 Jan 20	14.06000 +0.17	14.08	13.88	13.92	3,610,715
06 Jan 20	13.89000 -0.01	13.99	13.72	13.85	4,157,455
03 Jan 20	13.90000 +0.01	14.11	13.81	13.89	4,359,750
02 Jan 20	13.89000 +0.03	13.94	13.74	13.87	6,057,264
31 Dec 19	13.86000 +0.29	14.05	13.54	13.59	7,790,166
30 Dec 19	13.57000 +0.08	13.58	13.35	13.46	3,368,832
27 Dec 19	13.49000 -0.09	13.65	13.47	13.53	2,986,708
26 Dec 19	13.58000 +0.16	13.61	13.40	13.40	2,878,574
25 Dec 19	13.42000 +0.05	13.55	13.38	13.39	2,157,100
24 Dec 19	13.37000 +0.12	13.38	13.24	13.24	1,239,600
23 Dec 19	13.25000 -0.19	13.48	13.24	13.39	2,649,996
20 Dec 19	13.44000 -0.16	13.65	13.43	13.59	3,205,950
19 Dec 19	13.60000 +0.05	13.63	13.51	13.58	3,570,458
18 Dec 19	13.55000 -0.06	13.63	13.51	13.59	2,997,790
17 Dec 19	13.61000 +0.16	13.63	13.41	13.46	3,685,647
16 Dec 19	13.45000 +0.12	13.47	13.22	13.36	4,076,334
13 Dec 19	13.33000 +0.14	13.35	13.20	13.25	3,231,757
12 Dec 19	13.19000 +0.00	13.22	13.11	13.18	1,716,772
11 Dec 19	13.19000 -0.04	13.28	13.13	13.28	2,020,591
10 Dec 19	13.23000 -0.01	13.28	13.15	13.22	1,752,748
09 Dec 19	13.24000 -0.09	13.33	13.18	13.30	2,689,761
06 Dec 19	13.33000 -0.07	13.45	13.22	13.40	2,142,551
05 Dec 19	13.40000 +0.06	13.42	13.30	13.35	2,000,647
04 Dec 19	13.34000 +0.08	13.41	13.20	13.21	1,445,727
03 Dec 19	13.26000 -0.02	13.30	13.11	13.28	1,676,000
02 Dec 19	13.28000 -0.10	13.48	13.16	13.43	3,016,566
29 Nov 19	13.38000 +0.04	13.40	13.17	13.34	1,672,967
28 Nov 19	13.34000 -0.03	13.50	13.21	13.37	1,783,602
27 Nov 19	13.37000 +0.09	13.50	13.23	13.29	1,870,337
26 Nov 19	13.28000 +0.12	13.37	13.20	13.20	1,923,040
25 Nov 19	13.16000 +0.00	13.25	13.00	13.16	2,334,788
22 Nov 19	13.16000 -0.41	13.63	13.12	13.63	3,638,433
21 Nov 19	13.57000 -0.01	13.61	13.39	13.56	1,816,302
20 Nov 19	13.58000 +0.01	13.69	13.45	13.58	1,772,085
19 Nov 19	13.57000 +0.13	13.65	13.35	13.44	2,496,232
18 Nov 19	13.44000 +0.18	13.47	13.26	13.30	1,863,522
15 Nov 19	13.26000 -0.44	13.81	13.26	13.70	5,022,536
14 Nov 19	13.70000 +0.07	13.81	13.61	13.65	1,908,094
13 Nov 19	13.63000 -0.27	13.93	13.59	13.90	3,543,243
12 Nov 19	13.90000 -0.14	14.10	13.83	14.01	3,801,351
11 Nov 19	14.04000 -0.64	14.64	14.03	14.63	5,253,743
08 Nov 19	14.68000 -0.22	15.05	14.68	14.88	6,081,229
07 Nov 19	14.90000 +0.43	14.92	14.41	14.47	4,670,728
06 Nov 19	14.47000 -0.16	14.71	14.39	14.70	3,482,856
05 Nov 19	14.63000 +0.00	14.78	14.51	14.64	4,233,690
04 Nov 19	14.63000 +0.06	14.92	14.50	14.57	4,342,926
01 Nov 19	14.57000 +0.48	14.64	14.04	14.07	4,431,975
31 Oct 19	14.09000 -0.02	14.23	14.00	14.00	2,117,624
30 Oct 19	14.11000 -0.37	14.48	14.06	14.44	2,422,441
29 Oct 19	14.48000 +0.05	14.73	14.32	14.48	3,080,604
28 Oct 19	14.43000 +0.22	14.47	14.22	14.38	3,139,734
25 Oct 19	14.21000 +0.06	14.34	13.96	14.17	2,023,660
24 Oct 19	14.15000 -0.01	14.24	14.03	14.15	1,463,126
23 Oct 19	14.16000 -0.14	14.34	14.14	14.23	1,467,000
22 Oct 19	14.30000 -0.12	14.52	14.15	14.42	1,910,800
21 Oct 19	14.42000 +0.15	14.55	14.00	14.21	2,530,475
18 Oct 19	14.27000 -0.14	14.60	14.21	14.42	2,508,812
17 Oct 19	14.41000 +0.08	14.75	14.36	14.36	3,254,854
16 Oct 19	14.33000 +0.03	14.53	14.25	14.35	2,005,312
15 Oct 19	14.30000 +0.00	14.44	14.20	14.25	1,789,465
14 Oct 19	14.30000 +0.20	14.30	14.10	14.16	2,430,454
11 Oct 19	14.10000 +0.06	14.20	13.97	14.09	2,012,090
10 Oct 19	14.04000 +0.16	14.12	13.85	13.89	1,568,128
09 Oct 19	13.88000 -0.05	13.96	13.65	13.90	1,932,118
08 Oct 19	13.93000 +0.20	13.96	13.61	13.87	2,541,241
30 Sep 19	13.73000 +0.12	13.95	13.52	13.61	2,525,870
27 Sep 19	13.61000 +0.04	13.71	13.40	13.57	2,379,829
26 Sep 19	13.57000 -0.12	13.80	13.52	13.66	2,872,532
25 Sep 19	13.69000 -0.51	14.10	13.60	14.02	4,212,079
24 Sep 19	14.20000 +0.06	14.44	14.05	14.05	3,199,698
23 Sep 19	14.14000 -0.24	14.35	14.03	14.35	2,464,069
20 Sep 19	14.38000 -0.02	14.44	14.26	14.40	2,558,395
19 Sep 19	14.40000 -0.02	14.42	14.28	14.42	1,994,406
18 Sep 19	14.42000 +0.05	14.47	14.30	14.39	2,035,976
17 Sep 19	14.37000 -0.27	14.68	14.34	14.60	3,302,449
16 Sep 19	14.64000 -0.04	14.75	14.60	14.69	2,690,259
12 Sep 19	14.68000 -0.06	14.80	14.57	14.76	3,094,325
11 Sep 19	14.74000 -0.27	15.04	14.64	15.02	5,208,075
10 Sep 19	15.01000 +0.28	15.21	14.60	14.73	7,536,511
09 Sep 19	14.73000 -0.07	14.92	14.60	14.89	6,175,244
06 Sep 19	14.80000 +0.33	14.80	14.40	14.48	5,879,010
05 Sep 19	14.47000 +0.06	14.68	14.41	14.42	4,928,286
04 Sep 19	14.41000 +0.03	14.49	14.00	14.46	5,000,885
03 Sep 19	14.38000 -0.29	14.74	14.24	14.64	4,540,719
02 Sep 19	14.67000 +0.40	14.74	14.22	14.27	3,788,000
30 Aug 19	14.27000 -0.27	14.71	14.10	14.70	4,147,551
29 Aug 19	14.54000 -0.13	14.75	14.39	14.56	3,945,937
28 Aug 19	14.67000 -0.07	14.85	14.49	14.64	3,261,450
27 Aug 19	14.74000 +0.01	14.99	14.62	14.79	5,514,161
26 Aug 19	14.73000 +0.21	14.97	14.22	14.30	6,138,477
23 Aug 19	14.52000 +0.04	14.87	14.33	14.56	4,822,601
22 Aug 19	14.48000 +0.03	14.63	14.39	14.54	3,185,273
21 Aug 19	14.45000 +0.04	14.75	14.36	14.38	4,431,800
20 Aug 19	14.41000 +0.01	14.69	14.28	14.60	4,651,589
19 Aug 19	14.40000 +0.15	14.60	14.17	14.25	7,637,266
16 Aug 19	14.25000 +0.32	14.45	13.88	14.02	9,558,650
15 Aug 19	13.93000 +0.73	14.13	13.01	13.02	12,166,444
14 Aug 19	13.20000 -0.02	13.36	13.10	13.36	2,755,005
13 Aug 19	13.22000 +0.10	13.23	12.95	13.00	1,840,974
12 Aug 19	13.12000 +0.26	13.15	12.80	12.98	2,214,426
09 Aug 19	12.86000 +0.06	13.15	12.81	12.86	3,143,469
08 Aug 19	12.80000 +0.18	12.97	12.64	12.64	1,984,725
07 Aug 19	12.62000 -0.01	12.74	12.55	12.72	2,367,105
06 Aug 19	12.63000 -0.29	12.85	12.51	12.74	3,269,001
05 Aug 19	12.92000 -0.21	13.17	12.77	13.01	3,333,380
02 Aug 19	13.13000 -0.29	13.35	12.95	13.22	3,730,143
01 Aug 19	13.42000 +0.12	13.45	13.20	13.20	2,495,599
31 Jul 19	13.30000 -0.09	13.38	13.26	13.38	1,806,253
30 Jul 19	13.39000 +0.10	13.45	13.28	13.30	2,490,263
29 Jul 19	13.29000 -0.15	13.46	13.24	13.44	3,279,802
26 Jul 19	13.44000 +0.09	13.47	13.29	13.31	2,047,385
25 Jul 19	13.35000 -0.06	13.53	13.30	13.53	2,977,808
24 Jul 19	13.41000 +0.01	13.59	13.32	13.44	2,898,292
23 Jul 19	13.40000 +0.00	13.48	13.30	13.33	1,669,403
22 Jul 19	13.40000 -0.35	13.76	13.27	13.76	4,080,098
19 Jul 19	13.75000 +0.00	13.95	13.72	13.82	2,751,907
18 Jul 19	13.75000 -0.35	14.07	13.72	14.07	3,361,952
17 Jul 19	14.10000 -0.16	14.29	14.03	14.23	2,246,359
16 Jul 19	14.26000 +0.04	14.44	14.22	14.33	1,664,759
15 Jul 19	14.22000 -0.32	14.40	13.94	14.40	3,813,684
12 Jul 19	14.54000 +0.34	14.60	14.03	14.17	3,687,185
11 Jul 19	14.20000 +0.17	14.26	14.00	14.05	2,402,176
10 Jul 19	14.03000 -0.02	14.15	13.96	14.15	2,037,399
09 Jul 19	14.05000 +0.10	14.15	13.93	13.95	1,872,712
08 Jul 19	13.95000 -0.66	14.42	13.90	14.35	5,189,739
05 Jul 19	14.61000 -0.09	14.77	14.47	14.68	3,494,710
04 Jul 19	14.70000 -0.14	14.91	14.62	14.70	2,832,174
03 Jul 19	14.84000 +0.15	14.99	14.62	14.70	4,384,036
02 Jul 19	14.69000 -0.01	14.87	14.56	14.61	3,608,648
01 Jul 19	14.70000 +0.41	14.74	14.27	14.45	6,113,437
28 Jun 19	14.29000 -0.13	14.42	14.20	14.40	1,753,702
27 Jun 19	14.42000 +0.08	14.51	14.35	14.35	2,782,432
26 Jun 19	14.34000 +0.01	14.43	14.27	14.27	2,064,901
25 Jun 19	14.33000 -0.08	14.48	14.15	14.48	2,733,573
24 Jun 19	14.41000 +0.04	14.59	14.25	14.38	3,561,023
21 Jun 19	14.37000 +0.19	14.56	14.18	14.24	5,043,096
20 Jun 19	14.18000 +0.23	14.31	13.83	13.93	5,078,546
19 Jun 19	13.95000 -0.05	14.25	13.92	14.20	5,316,742
18 Jun 19	14.00000 -0.50	14.44	13.85	14.39	7,570,928
17 Jun 19	14.50000 +0.61	15.28	14.39	14.64	11,367,694
14 Jun 19	13.89000 -0.32	14.28	13.80	14.22	2,773,329
13 Jun 19	14.21000 +0.07	14.39	14.03	14.15	2,177,099
12 Jun 19	14.14000 -0.04	14.22	13.99	14.22	2,354,100
11 Jun 19	14.18000 +0.43	14.18	13.69	13.77	2,894,337
10 Jun 19	13.75000 +0.11	13.91	13.61	13.62	3,295,663
06 Jun 19	13.64000 -0.16	13.83	13.59	13.73	2,281,678
05 Jun 19	13.80000 -0.34	14.31	13.79	14.31	3,272,108
04 Jun 19	14.14000 -0.41	14.58	13.95	14.45	3,157,020
03 Jun 19	14.55000 -0.06	14.84	14.45	14.66	2,489,926
31 May 19	14.61000 -0.04	14.76	14.55	14.61	1,528,429
30 May 19	14.65000 -0.07	14.70	14.50	14.70	2,097,958
29 May 19	14.72000 -0.14	14.92	14.68	14.76	2,335,758
28 May 19	14.86000 -0.15	15.08	14.81	14.99	2,387,345
27 May 19	15.01000 +0.31	15.09	14.68	14.70	2,869,416
24 May 19	14.70000 -0.01	14.79	14.61	14.67	1,444,213
23 May 19	14.71000 -0.07	14.90	14.61	14.78	1,745,945
22 May 19	14.78000 -0.14	15.20	14.75	15.19	1,985,200
21 May 19	14.92000 +0.27	15.14	14.66	14.75	3,132,985
20 May 19	14.65000 -0.15	14.89	14.50	14.74	3,032,362
17 May 19	14.80000 -0.37	15.28	14.74	15.20	3,014,507
16 May 19	15.17000 +0.17	15.30	15.04	15.05	3,116,078
15 May 19	15.00000 +0.29	15.16	14.82	14.89	3,377,350
14 May 19	14.71000 -0.11	14.95	14.51	14.53	2,258,076
13 May 19	14.82000 -0.25	15.00	14.74	14.94	2,529,933
10 May 19	15.07000 +0.46	15.10	14.60	14.66	3,919,557
09 May 19	14.61000 -0.29	14.99	14.55	14.89	3,991,804
08 May 19	14.90000 -0.23	15.19	14.78	14.91	4,084,422
07 May 19	15.13000 +0.45	15.14	14.72	14.81	4,976,058
06 May 19	14.68000 -1.19	15.48	14.50	15.12	7,442,502
30 Apr 19	15.87000 -0.56	16.47	15.58	16.00	8,990,568
29 Apr 19	16.43000 +0.18	16.71	16.00	16.00	5,344,855
26 Apr 19	16.25000 +0.10	16.36	16.07	16.20	4,220,225
25 Apr 19	16.15000 -0.48	16.93	16.14	16.55	4,923,191
24 Apr 19	16.63000 +0.14	16.78	16.32	16.50	3,625,476
23 Apr 19	16.49000 -0.23	16.99	16.40	16.80	5,106,302
22 Apr 19	16.72000 -0.43	17.21	16.65	17.15	4,572,313
19 Apr 19	17.15000 -0.04	17.27	16.70	17.07	4,543,981
18 Apr 19	17.19000 -0.09	17.52	17.17	17.52	2,968,064
17 Apr 19	17.28000 +0.13	17.50	17.05	17.26	5,065,854
16 Apr 19	17.15000 +0.33	17.15	16.59	16.71	4,057,353
15 Apr 19	16.82000 -0.22	17.46	16.73	17.18	5,820,976
12 Apr 19	17.04000 -0.11	17.50	16.80	17.27	5,594,890
11 Apr 19	17.15000 -0.35	18.10	17.09	17.51	10,775,378
10 Apr 19	17.50000 +0.09	18.16	17.03	17.25	12,320,137
09 Apr 19	17.41000 +0.84	17.65	16.50	16.63	11,188,254
08 Apr 19	16.57000 -0.19	17.18	16.36	17.01	7,176,515
04 Apr 19	16.76000 +0.20	16.98	16.48	16.62	8,233,933
03 Apr 19	16.56000 -0.04	16.65	16.34	16.55	7,697,238
02 Apr 19	16.60000 +0.22	16.65	16.29	16.45	9,799,676
01 Apr 19	16.38000 +0.40	16.49	16.01	16.01	10,939,792
29 Mar 19	15.98000 +0.52	16.00	15.33	15.46	7,774,710
28 Mar 19	15.46000 -0.33	15.80	15.31	15.80	6,508,921
27 Mar 19	15.79000 +0.70	15.79	15.07	15.22	8,643,066
26 Mar 19	15.09000 -0.54	15.82	15.00	15.75	8,203,296
25 Mar 19	15.63000 -0.47	16.09	15.59	15.67	7,990,810
22 Mar 19	16.10000 -0.45	16.30	15.84	16.30	11,201,674
21 Mar 19	16.55000 +0.73	16.76	15.71	15.98	17,633,116
20 Mar 19	15.82000 +0.47	15.95	15.10	15.40	10,936,263
19 Mar 19	15.35000 -0.18	15.75	15.26	15.47	6,919,374
18 Mar 19	15.53000 +0.72	15.55	14.76	14.81	10,057,327
15 Mar 19	14.81000 +0.40	14.85	14.47	14.47	5,444,196
14 Mar 19	14.41000 -0.44	15.00	14.20	14.80	5,964,910
13 Mar 19	14.85000 -0.33	15.20	14.74	15.15	6,968,106
12 Mar 19	15.18000 +0.19	15.29	14.86	15.07	8,117,974
11 Mar 19	14.99000 +0.39	15.00	14.51	14.51	6,076,291
08 Mar 19	14.60000 -0.69	15.18	14.58	15.06	11,242,630
07 Mar 19	15.29000 +0.22	15.50	15.00	15.03	11,113,582
06 Mar 19	15.07000 +0.20	15.09	14.71	14.85	8,761,079
05 Mar 19	14.87000 +0.03	14.88	14.61	14.74	7,262,182
04 Mar 19	14.84000 +0.06	15.16	14.66	14.81	9,938,314
01 Mar 19	14.78000 -0.03	14.99	14.55	14.95	5,772,543
28 Feb 19	14.81000 +0.40	15.10	14.44	14.44	6,627,621
27 Feb 19	14.41000 -0.24	14.81	14.27	14.59	6,414,542
26 Feb 19	14.65000 +0.16	15.20	14.36	14.49	9,007,256
25 Feb 19	14.49000 +0.54	14.56	13.95	13.99	8,904,571
22 Feb 19	13.95000 +0.17	13.98	13.70	13.77	3,071,168
21 Feb 19	13.78000 -0.13	14.05	13.71	13.84	3,641,343
20 Feb 19	13.91000 -0.14	14.11	13.70	13.98	4,444,856
19 Feb 19	14.05000 -0.17	14.35	13.88	14.22	4,727,864
18 Feb 19	14.22000 +0.28	14.27	14.01	14.01	3,774,732
15 Feb 19	13.94000 -0.13	14.15	13.90	14.04	3,377,260
14 Feb 19	14.07000 +0.20	14.23	13.78	13.90	4,271,717
13 Feb 19	13.87000 +0.03	13.98	13.66	13.80	4,279,997
12 Feb 19	13.84000 +0.25	13.94	13.46	13.50	4,952,060
11 Feb 19	13.59000 +0.18	13.65	13.10	13.41	4,078,868
01 Feb 19	13.41000 +0.57	13.50	12.76	12.85	7,353,080
31 Jan 19	12.84000 +0.48	12.85	12.26	12.39	3,960,768
30 Jan 19	12.36000 +0.00	12.45	12.19	12.31	1,281,702
29 Jan 19	12.36000 -0.07	12.51	12.07	12.45	2,171,981
28 Jan 19	12.43000 -0.19	12.84	12.40	12.79	2,725,354
25 Jan 19	12.62000 +0.06	12.74	12.48	12.50	2,459,792
24 Jan 19	12.56000 +0.01	12.67	12.36	12.54	2,828,165
23 Jan 19	12.55000 -0.18	12.84	12.47	12.75	2,435,649
22 Jan 19	12.73000 -0.13	12.88	12.63	12.87	2,199,902
21 Jan 19	12.86000 +0.15	13.03	12.71	12.71	4,369,373
18 Jan 19	12.71000 +0.29	12.77	12.42	12.46	3,791,825
17 Jan 19	12.42000 -0.14	12.61	12.40	12.56	2,829,387
16 Jan 19	12.56000 -0.34	12.76	12.46	12.72	4,347,598
15 Jan 19	12.90000 +0.51	12.99	12.29	12.39	3,853,945
14 Jan 19	12.39000 -0.21	12.60	12.36	12.60	1,472,676
11 Jan 19	12.60000 +0.05	12.73	12.44	12.53	1,662,513
10 Jan 19	12.55000 +0.01	12.67	12.51	12.62	1,594,400
09 Jan 19	12.54000 -0.09	12.97	12.54	12.66	4,658,259
08 Jan 19	12.63000 +0.01	12.75	12.56	12.68	1,658,069
07 Jan 19	12.62000 +0.22	12.73	12.45	12.48	3,729,817
04 Jan 19	12.40000 +0.51	12.44	11.80	11.81	4,273,107
03 Jan 19	11.89000 +0.01	12.14	11.86	11.95	2,605,812
02 Jan 19	11.88000 -0.56	12.50	11.83	12.40	4,237,442
28 Dec 18	12.44000 -0.35	12.90	12.35	12.85	3,636,385
27 Dec 18	12.79000 -0.20	13.21	12.77	13.17	2,624,505
26 Dec 18	12.99000 -0.15	13.18	12.94	13.12	1,878,147
25 Dec 18	13.14000 -0.04	13.18	12.77	13.03	2,800,805
24 Dec 18	13.18000 +0.12	13.23	12.96	13.00	2,344,677
21 Dec 18	13.06000 +0.01	13.09	12.85	12.94	2,331,919
20 Dec 18	13.05000 -0.05	13.26	12.90	13.14	2,612,425
19 Dec 18	13.10000 -0.13	13.21	13.01	13.19	2,407,413
18 Dec 18	13.23000 +0.13	13.25	12.92	12.98	3,306,592
17 Dec 18	13.10000 +0.04	13.20	12.78	13.00	4,618,820
14 Dec 18	13.06000 -0.46	13.54	13.02	13.37	4,309,299
13 Dec 18	13.52000 +0.09	13.54	13.00	13.38	5,108,959
12 Dec 18	13.43000 +0.07	13.49	13.30	13.44	2,882,740
11 Dec 18	13.36000 -0.42	13.83	13.12	13.77	7,003,100
10 Dec 18	13.78000 -0.17	13.94	13.58	13.71	3,365,519
07 Dec 18	13.95000 -0.24	14.30	13.68	14.23	6,079,831
06 Dec 18	14.19000 -0.48	14.67	14.04	14.60	5,003,919
05 Dec 18	14.67000 +0.22	14.75	14.25	14.27	5,151,057
04 Dec 18	14.45000 +0.21	14.46	14.11	14.17	4,363,428
03 Dec 18	14.24000 +0.53	14.25	13.85	14.08	5,427,752
30 Nov 18	13.71000 +0.18	13.78	13.37	13.49	1,598,055
29 Nov 18	13.53000 -0.20	13.94	13.45	13.82	1,840,851
28 Nov 18	13.73000 +0.21	13.74	13.38	13.58	1,880,654
27 Nov 18	13.52000 +0.06	13.64	13.48	13.52	1,690,800
26 Nov 18	13.46000 -0.18	13.76	13.43	13.60	2,189,060
23 Nov 18	13.64000 -0.62	14.32	13.58	14.27	4,039,107
22 Nov 18	14.26000 +0.08	14.38	14.08	14.17	2,336,551
21 Nov 18	14.18000 +0.12	14.25	13.96	14.04	2,220,162
20 Nov 18	14.06000 -0.45	14.45	14.06	14.43	3,795,269
19 Nov 18	14.51000 -0.15	14.66	14.36	14.66	2,833,113
16 Nov 18	14.66000 +0.10	14.76	14.35	14.56	4,275,681
15 Nov 18	14.56000 +0.07	14.70	14.39	14.39	4,163,588
14 Nov 18	14.49000 +0.13	14.80	14.28	14.36	4,754,476
13 Nov 18	14.36000 +0.08	14.53	14.10	14.13	5,067,944
12 Nov 18	14.28000 +0.33	14.29	13.85	13.85	3,518,425
09 Nov 18	13.95000 +0.02	14.09	13.78	13.88	2,267,260
08 Nov 18	13.93000 -0.30	14.39	13.90	14.32	3,212,380
07 Nov 18	14.23000 +0.00	14.37	13.88	14.15	6,038,087
06 Nov 18	14.23000 +0.49	14.25	13.54	13.75	8,194,001
05 Nov 18	13.74000 -0.22	14.14	13.55	13.86	7,604,653
02 Nov 18	13.96000 +0.46	13.98	13.65	13.65	6,925,991
01 Nov 18	13.50000 +0.07	13.78	13.38	13.56	6,959,268
31 Oct 18	13.43000 -0.07	13.45	12.76	13.31	7,196,460
30 Oct 18	13.50000 +0.38	13.53	13.00	13.15	2,747,486
29 Oct 18	13.12000 -0.24	13.37	13.00	13.36	2,572,653
26 Oct 18	13.36000 -0.27	13.83	13.22	13.65	3,037,683
25 Oct 18	13.63000 -0.14	13.67	13.17	13.30	3,382,713
24 Oct 18	13.77000 -0.19	14.06	13.60	13.95	3,077,099
23 Oct 18	13.96000 -0.49	14.54	13.88	14.45	4,891,549
22 Oct 18	14.45000 +0.63	14.85	14.00	14.23	8,017,997
19 Oct 18	13.82000 +0.24	13.85	13.13	13.46	5,030,415
18 Oct 18	13.58000 -0.01	13.74	13.21	13.47	3,294,276
17 Oct 18	13.59000 +0.17	13.68	13.20	13.60	3,620,480
16 Oct 18	13.42000 -0.37	13.98	13.19	13.86	3,800,120
15 Oct 18	13.79000 -0.31	14.35	13.76	14.19	3,388,454
12 Oct 18	14.10000 -0.17	14.22	13.61	14.20	5,869,786
11 Oct 18	14.27000 -0.62	14.80	14.15	14.15	5,389,645
10 Oct 18	14.89000 +0.49	15.10	14.57	14.60	7,364,377
09 Oct 18	14.40000 -0.20	14.88	14.34	14.70	3,942,197
08 Oct 18	14.60000 -0.70	15.03	14.58	14.90	3,795,316
28 Sep 18	15.30000 +0.17	15.38	15.08	15.15	3,107,251
27 Sep 18	15.13000 -0.44	15.70	15.09	15.58	5,311,632
26 Sep 18	15.57000 +0.34	15.69	15.19	15.26	6,307,193
25 Sep 18	15.23000 -0.14	15.39	15.13	15.17	2,836,354
21 Sep 18	15.37000 +0.42	15.42	14.82	15.08	5,769,669
20 Sep 18	14.95000 -0.14	15.22	14.89	15.01	3,414,669
19 Sep 18	15.09000 +0.26	15.31	14.65	14.75	5,795,656
18 Sep 18	14.83000 +0.30	14.86	14.42	14.63	4,082,576
17 Sep 18	14.53000 -0.28	14.93	14.50	14.81	2,980,876
14 Sep 18	14.81000 -0.19	15.00	14.56	15.00	5,190,020
13 Sep 18	15.00000 -0.75	16.00	14.66	15.88	12,986,210
12 Sep 18	15.75000 -0.38	16.21	15.67	16.14	5,015,176
11 Sep 18	16.13000 -0.11	16.41	16.08	16.34	3,004,197
10 Sep 18	16.24000 -0.67	16.87	16.04	16.84	5,292,055
07 Sep 18	16.91000 +0.05	17.22	16.70	16.87	4,545,066
06 Sep 18	16.86000 +0.04	17.19	16.70	16.86	2,743,124
05 Sep 18	16.82000 -0.45	17.26	16.82	17.21	3,824,677
04 Sep 18	17.27000 -0.15	17.56	17.02	17.39	4,585,945
03 Sep 18	17.42000 +0.60	17.46	16.52	16.76	4,441,883
31 Aug 18	16.82000 -0.60	17.35	16.77	17.27	5,584,840
30 Aug 18	17.42000 -0.35	17.85	17.29	17.72	3,001,671
29 Aug 18	17.77000 -0.03	17.92	17.53	17.79	3,555,690
28 Aug 18	17.80000 -0.15	17.93	17.61	17.88	4,591,324
27 Aug 18	17.95000 +1.17	17.95	16.78	16.79	7,681,715
24 Aug 18	16.78000 -0.29	17.06	16.63	17.06	3,566,686
23 Aug 18	17.07000 +0.24	17.17	16.72	16.84	3,959,069
22 Aug 18	16.83000 -0.32	17.40	16.68	17.00	3,757,213
21 Aug 18	17.15000 +0.46	17.26	16.43	16.56	5,962,435
20 Aug 18	16.69000 -0.01	17.02	16.03	16.70	6,282,613
17 Aug 18	16.70000 -0.71	17.60	16.60	17.41	6,150,194
16 Aug 18	17.41000 +0.19	17.61	16.72	17.19	5,837,475
15 Aug 18	17.22000 -1.25	18.11	17.07	18.08	10,140,151
14 Aug 18	18.47000 -0.12	18.66	18.21	18.61	3,947,872
13 Aug 18	18.59000 +0.02	18.93	18.20	18.81	7,285,704
10 Aug 18	18.57000 +0.96	19.25	18.20	18.20	9,690,351
09 Aug 18	17.61000 +1.19	17.83	16.25	16.30	8,810,722
08 Aug 18	16.42000 -0.81	17.38	16.25	17.25	6,480,506
07 Aug 18	17.23000 +0.33	17.32	16.81	16.99	6,442,947
06 Aug 18	16.90000 -1.03	17.74	16.70	17.55	7,864,661
03 Aug 18	17.93000 -0.72	18.70	17.91	18.48	3,532,656
02 Aug 18	18.65000 +0.10	18.74	18.02	18.35	6,489,816
01 Aug 18	18.55000 -0.67	19.40	18.45	19.26	6,788,504
31 Jul 18	19.22000 +0.09	19.46	19.03	19.05	3,565,114
30 Jul 18	19.13000 -1.37	20.50	18.84	20.43	10,716,340
27 Jul 18	20.50000 +0.10	20.57	19.88	20.23	6,565,764
26 Jul 18	20.40000 +0.09	20.63	19.87	20.38	6,427,763
25 Jul 18	20.31000 +0.22	20.65	19.85	19.95	8,721,517
24 Jul 18	20.09000 +0.60	20.36	19.10	19.53	11,087,935
23 Jul 18	19.49000 -0.96	20.18	18.91	19.70	15,002,877
20 Jul 18	20.45000 -0.36	20.78	20.10	20.78	7,649,387
19 Jul 18	20.81000 -0.10	21.10	20.35	20.80	7,399,839
18 Jul 18	20.91000 +0.00	21.44	20.70	20.85	9,419,768
17 Jul 18	20.91000 -1.03	21.88	20.35	21.88	16,525,080
16 Jul 18	21.94000 +0.44	22.25	21.35	21.49	9,827,666
13 Jul 18	21.50000 +0.01	21.97	21.12	21.26	10,607,622
12 Jul 18	21.49000 +1.02	21.99	20.32	20.45	14,649,939
11 Jul 18	20.47000 +0.00	20.52	19.73	19.90	8,623,108
10 Jul 18	20.47000 +0.30	20.50	19.85	20.26	7,691,530
09 Jul 18	20.17000 +1.07	20.19	19.10	19.15	8,337,466
06 Jul 18	19.10000 +0.33	19.44	18.52	18.52	6,156,195
05 Jul 18	18.77000 -0.94	19.65	18.71	19.41	7,063,568
04 Jul 18	19.71000 +0.23	20.10	19.25	19.39	10,795,772
03 Jul 18	19.48000 +0.13	19.51	18.63	19.24	8,498,847
02 Jul 18	19.35000 +0.35	19.68	19.09	19.20	9,791,498
29 Jun 18	19.00000 +0.74	19.06	18.11	18.11	6,707,482
28 Jun 18	18.26000 -0.04	18.55	18.02	18.12	4,280,087
27 Jun 18	18.30000 -0.66	19.06	18.11	18.99	7,639,712
26 Jun 18	18.96000 +0.48	19.01	18.11	18.19	6,261,032
25 Jun 18	18.48000 -0.13	19.08	18.32	18.70	5,293,513
22 Jun 18	18.61000 +0.19	18.87	18.05	18.20	6,486,676
21 Jun 18	18.42000 -0.88	19.48	18.21	19.25	11,816,223
20 Jun 18	19.30000 +0.98	19.45	17.80	18.25	9,751,714
19 Jun 18	18.32000 -0.24	19.05	17.91	18.05	9,519,861
15 Jun 18	18.56000 -0.57	19.34	18.38	19.18	8,181,050
14 Jun 18	19.13000 +0.37	19.38	18.76	18.79	8,891,714
13 Jun 18	18.76000 -0.39	19.28	18.51	19.10	6,758,418
12 Jun 18	19.15000 +0.24	19.19	18.42	19.00	9,082,103
11 Jun 18	18.91000 -1.25	20.20	18.61	20.20	14,356,889
08 Jun 18	20.16000 +0.18	20.23	19.59	20.00	7,314,945
07 Jun 18	19.98000 -0.17	20.72	19.84	20.33	10,130,614
06 Jun 18	20.15000 -0.38	20.88	19.93	20.77	9,221,668
05 Jun 18	20.53000 +0.80	21.19	19.78	19.83	14,010,776
04 Jun 18	19.73000 +0.45	19.93	19.09	19.49	8,507,356
01 Jun 18	19.28000 -1.07	20.66	18.88	20.25	11,084,032
31 May 18	20.35000 +0.42	20.60	19.60	20.15	12,209,249
30 May 18	19.93000 +0.49	20.46	18.66	18.83	17,155,068
29 May 18	19.44000 -1.12	21.15	19.26	20.39	16,051,114
28 May 18	20.56000 -0.99	21.75	20.07	21.40	16,795,572
25 May 18	21.55000 -0.41	22.03	21.30	21.95	13,049,162
24 May 18	21.96000 +1.52	22.34	20.45	20.45	22,650,736
23 May 18	20.44000 +0.37	21.30	20.07	20.08	19,498,350
22 May 18	20.07000 -0.04	20.19	19.53	19.92	11,664,062
21 May 18	20.11000 +0.61	20.20	19.30	19.67	12,229,616
18 May 18	19.50000 -0.17	19.88	18.96	19.57	11,937,653
17 May 18	19.67000 -0.39	20.17	19.29	20.06	9,680,524
16 May 18	20.06000 -0.31	20.77	19.91	20.18	13,842,082
15 May 18	20.37000 +0.62	20.43	19.55	19.67	14,797,743
14 May 18	19.75000 +0.20	19.94	19.20	19.48	12,246,549
11 May 18	19.55000 -0.51	20.70	19.10	19.90	16,719,227
10 May 18	20.06000 -0.10	20.15	19.55	20.00	14,626,594
09 May 18	20.16000 +0.31	20.40	19.22	19.65	17,509,160
08 May 18	19.85000 -0.06	20.90	19.52	20.26	26,760,322
07 May 18	19.91000 +1.81	19.91	18.05	18.05	24,437,452
04 May 18	18.10000 +0.21	18.30	17.15	17.19	24,082,308
03 May 18	17.89000 +1.26	18.29	16.80	17.00	35,593,980
02 May 18	16.63000 +1.51	16.63	15.65	15.65	12,929,359
27 Apr 18	15.12000 +0.33	15.28	14.76	14.84	8,360,881
26 Apr 18	14.79000 -0.07	15.05	14.73	14.84	2,374,270
25 Apr 18	14.86000 +0.06	14.92	14.74	14.87	2,951,300
24 Apr 18	14.80000 +0.49	14.87	14.31	14.42	3,240,513
23 Apr 18	14.31000 -0.21	14.64	14.24	14.52	1,439,106
20 Apr 18	14.52000 -0.34	14.93	14.38	14.75	2,429,250
19 Apr 18	14.86000 -0.04	14.96	14.75	14.79	3,258,376
18 Apr 18	14.90000 +0.29	14.97	14.34	14.70	4,116,181
17 Apr 18	14.61000 -0.19	14.94	14.47	14.83	3,721,311
16 Apr 18	14.80000 -0.08	14.98	14.71	14.88	3,280,318
13 Apr 18	14.88000 +0.20	15.08	14.70	14.70	5,313,604
12 Apr 18	14.68000 -0.12	14.93	14.65	14.80	1,966,119
11 Apr 18	14.80000 -0.04	14.93	14.71	14.84	2,404,545
10 Apr 18	14.84000 +0.03	14.85	14.60	14.81	2,860,440
09 Apr 18	14.81000 +0.00	14.93	14.58	14.77	2,559,517
04 Apr 18	14.81000 -0.18	15.25	14.77	15.03	5,488,713
03 Apr 18	14.99000 +0.44	15.01	14.31	14.35	6,210,017
02 Apr 18	14.55000 -0.13	14.75	14.41	14.71	4,055,256
30 Mar 18	14.68000 +0.18	14.72	14.45	14.50	4,616,987
29 Mar 18	14.50000 +0.10	14.56	14.35	14.50	2,209,902
28 Mar 18	14.40000 -0.02	14.65	14.20	14.37	3,777,417
27 Mar 18	14.42000 +0.16	14.64	14.21	14.42	4,631,441
26 Mar 18	14.26000 +0.38	14.27	13.39	13.70	3,422,710
23 Mar 18	13.88000 -0.50	14.31	13.14	14.00	5,641,397
22 Mar 18	14.38000 +0.30	14.50	14.05	14.05	3,486,951
21 Mar 18	14.08000 -0.28	14.55	14.00	14.26	5,638,250
20 Mar 18	14.36000 +0.31	14.57	13.85	13.90	8,014,803
19 Mar 18	14.05000 +0.22	14.10	13.73	13.83	2,235,599
16 Mar 18	13.83000 +0.05	13.88	13.71	13.78	1,956,101
15 Mar 18	13.78000 -0.09	13.97	13.66	13.94	1,407,900
14 Mar 18	13.87000 -0.14	14.05	13.82	13.95	1,565,128
13 Mar 18	14.01000 -0.29	14.31	13.98	14.30	2,210,560
12 Mar 18	14.30000 -0.01	14.43	14.19	14.36	1,951,381
09 Mar 18	14.31000 +0.23	14.39	14.01	14.08	2,611,581
08 Mar 18	14.08000 +0.25	14.25	13.80	13.83	2,045,594
07 Mar 18	13.83000 -0.10	13.97	13.75	13.81	1,096,506
06 Mar 18	13.93000 +0.29	13.96	13.60	13.68	1,675,263
05 Mar 18	13.64000 +0.19	13.65	13.42	13.45	786,481
02 Mar 18	13.45000 -0.22	13.64	13.38	13.60	1,355,095
01 Mar 18	13.67000 +0.22	13.68	13.36	13.36	1,297,387
28 Feb 18	13.45000 -0.01	13.60	13.32	13.32	1,055,000
27 Feb 18	13.46000 -0.02	13.55	13.38	13.45	1,128,103
26 Feb 18	13.48000 +0.21	13.51	13.29	13.29	1,628,213
23 Feb 18	13.27000 +0.18	13.42	13.08	13.21	1,439,500
22 Feb 18	13.09000 +0.13	13.14	12.96	12.98	1,071,800
14 Feb 18	12.96000 -0.11	13.11	12.94	13.01	1,526,900
13 Feb 18	13.07000 +0.04	13.22	12.95	13.05	1,320,621
12 Feb 18	13.03000 +0.12	13.19	12.68	12.68	1,544,000
09 Feb 18	12.91000 -0.38	13.15	12.58	12.99	2,244,200
08 Feb 18	13.29000 +0.32	13.35	12.51	12.99	2,014,561
07 Feb 18	12.97000 -0.61	13.87	12.80	13.80	3,699,817
06 Feb 18	13.58000 -0.85	14.34	13.55	14.29	3,015,601
05 Feb 18	14.43000 -0.10	14.53	14.31	14.31	853,100
02 Feb 18	14.53000 +0.02	14.65	14.25	14.46	1,564,267
01 Feb 18	14.51000 -0.31	14.94	14.41	14.80	2,268,346
31 Jan 18	14.82000 -0.10	14.91	14.60	14.91	4,382,827
30 Jan 18	14.92000 +0.01	14.97	14.84	14.86	1,827,384
29 Jan 18	14.91000 -0.31	15.25	14.86	15.17	2,769,721
26 Jan 18	15.22000 -0.16	15.45	15.21	15.30	1,675,055
25 Jan 18	15.38000 +0.12	15.48	15.20	15.26	3,415,650
24 Jan 18	15.26000 +0.10	15.34	15.08	15.18	2,134,893
23 Jan 18	15.16000 -0.06	15.28	15.11	15.20	1,376,994
22 Jan 18	15.22000 +0.26	15.25	14.87	14.99	2,793,131
19 Jan 18	14.96000 +0.06	15.00	14.86	14.92	1,561,739
18 Jan 18	14.90000 -0.03	14.95	14.87	14.88	1,350,341
17 Jan 18	14.93000 +0.03	15.00	14.82	14.91	2,302,627
16 Jan 18	14.90000 -0.12	15.08	14.80	15.02	2,077,307
15 Jan 18	15.02000 -0.04	15.20	14.84	15.05	1,985,083
12 Jan 18	15.06000 -0.03	15.14	15.00	15.09	1,265,500
11 Jan 18	15.09000 +0.06	15.17	14.97	15.00	2,197,898
10 Jan 18	15.03000 -0.22	15.31	14.99	15.20	2,639,334
09 Jan 18	15.25000 -0.15	15.41	15.10	15.41	2,955,379
08 Jan 18	15.40000 +0.32	15.43	15.05	15.06	4,726,145
05 Jan 18	15.08000 -0.02	15.14	15.02	15.09	2,311,423
04 Jan 18	15.10000 +0.07	15.15	14.98	15.04	2,765,810
03 Jan 18	15.03000 +0.03	15.08	14.95	15.00	2,878,011
02 Jan 18	15.00000 +0.13	15.09	14.88	14.88	2,384,242
29 Dec 17	14.87000 +0.00	15.00	14.70	14.88	2,255,281
28 Dec 17	14.87000 -0.05	15.07	14.83	14.90	1,965,688
27 Dec 17	14.92000 -0.17	15.18	14.90	15.17	2,710,429
26 Dec 17	15.09000 +0.05	15.19	15.00	15.06	2,636,889
25 Dec 17	15.04000 -0.47	15.51	15.03	15.51	3,279,650
22 Dec 17	15.51000 -0.08	15.61	15.48	15.56	1,045,501
21 Dec 17	15.59000 -0.07	15.68	15.38	15.66	2,729,302
20 Dec 17	15.66000 -0.17	15.88	15.64	15.82	2,420,029
19 Dec 17	15.83000 +0.02	15.93	15.72	15.82	4,062,655
18 Dec 17	15.81000 -0.17	16.07	15.71	16.07	1,766,415
15 Dec 17	15.98000 -0.11	16.12	15.90	16.02	1,366,045
14 Dec 17	16.09000 -0.13	16.24	16.01	16.06	1,213,213
13 Dec 17	16.22000 +0.02	16.33	16.15	16.27	2,317,660
12 Dec 17	16.20000 +0.17	16.22	16.04	16.13	3,170,482
11 Dec 17	16.03000 +0.24	16.09	15.77	15.78	1,775,938
08 Dec 17	15.79000 -0.06	16.00	15.76	15.88	1,296,297
07 Dec 17	15.85000 -0.02	15.89	15.76	15.86	551,700
06 Dec 17	15.87000 +0.03	15.88	15.70	15.78	984,044
05 Dec 17	15.84000 -0.24	16.08	15.70	16.07	1,932,302
04 Dec 17	16.08000 -0.07	16.18	16.02	16.16	1,111,339
01 Dec 17	16.15000 +0.15	16.20	15.90	16.02	1,273,301
30 Nov 17	16.00000 -0.04	16.05	15.96	16.05	922,400
29 Nov 17	16.04000 -0.03	16.11	15.95	16.06	1,766,670
28 Nov 17	16.07000 +0.06	16.12	15.95	16.06	1,237,888
27 Nov 17	16.01000 -0.09	16.20	15.97	16.01	1,519,632
24 Nov 17	16.10000 +0.12	16.25	15.97	16.00	966,600
23 Nov 17	15.98000 -0.15	16.17	15.98	16.15	2,051,763
22 Nov 17	16.13000 -0.02	16.22	16.00	16.20	1,613,260
21 Nov 17	16.15000 +0.08	16.20	16.02	16.14	1,887,260
20 Nov 17	16.07000 +0.03	16.15	15.90	16.05	2,154,720
17 Nov 17	16.04000 -0.48	16.60	16.00	16.57	3,142,980
16 Nov 17	16.52000 +0.11	16.71	16.41	16.41	3,538,107
15 Nov 17	16.41000 -0.13	16.59	16.39	16.51	2,573,560
14 Nov 17	16.54000 -0.37	16.99	16.46	16.92	6,622,661
13 Nov 17	16.91000 -0.20	17.16	16.88	17.05	3,646,401
10 Nov 17	17.11000 -0.14	17.28	17.00	17.26	3,098,006
09 Nov 17	17.25000 +0.00	17.33	17.12	17.16	1,843,195
08 Nov 17	17.25000 -0.01	17.35	17.10	17.21	2,051,003
07 Nov 17	17.26000 -0.08	17.37	17.15	17.36	1,991,302
06 Nov 17	17.34000 +0.31	17.44	17.01	17.12	2,112,344
03 Nov 17	17.03000 -0.02	17.18	17.00	17.06	2,139,000
02 Nov 17	17.05000 -0.18	17.21	17.04	17.11	1,645,300
01 Nov 17	17.23000 +0.02	17.25	16.96	17.21	3,075,890
31 Oct 17	17.21000 +0.00	17.29	17.07	17.21	1,928,500
30 Oct 17	17.21000 -0.44	17.67	16.97	17.60	4,208,053
27 Oct 17	17.65000 -0.15	17.79	17.52	17.69	3,101,901
26 Oct 17	17.80000 -0.08	17.97	17.60	17.87	5,994,263
25 Oct 17	17.88000 +0.04	17.89	17.70	17.88	3,092,680
24 Oct 17	17.84000 +0.07	17.86	17.58	17.69	3,466,949
23 Oct 17	17.77000 +0.19	17.85	17.40	17.46	4,777,880
20 Oct 17	17.58000 +0.12	17.64	17.12	17.36	3,007,771
19 Oct 17	17.46000 -0.32	17.82	17.33	17.74	4,029,488
18 Oct 17	17.78000 +0.36	17.89	17.31	17.40	3,916,013
17 Oct 17	17.42000 +0.02	17.59	17.36	17.42	1,045,500
16 Oct 17	17.40000 -0.27	17.74	17.36	17.68	2,414,507
13 Oct 17	17.67000 -0.02	17.75	17.58	17.69	2,142,864
12 Oct 17	17.69000 -0.12	17.84	17.63	17.84	2,889,989
11 Oct 17	17.81000 -0.07	18.10	17.75	17.79	4,146,060
10 Oct 17	17.88000 +0.18	17.91	17.60	17.74	5,384,055
09 Oct 17	17.70000 +0.64	17.75	17.10	17.10	3,216,372
29 Sep 17	17.06000 -0.01	17.18	17.03	17.06	1,512,200
28 Sep 17	17.07000 +0.00	17.09	16.99	17.02	982,872
27 Sep 17	17.07000 +0.01	17.10	16.94	17.04	765,880
26 Sep 17	17.06000 +0.02	17.10	16.94	17.04	1,579,582
25 Sep 17	17.04000 +0.09	17.13	16.91	17.00	1,571,610
22 Sep 17	16.95000 -0.31	17.30	16.87	17.29	5,184,724
21 Sep 17	17.26000 -0.22	17.64	17.22	17.42	1,466,880
20 Sep 17	17.48000 +0.13	17.52	17.07	17.20	2,814,369
19 Sep 17	17.35000 -0.04	17.50	17.33	17.48	1,863,568
18 Sep 17	17.39000 +0.20	17.48	17.19	17.19	1,808,937
15 Sep 17	17.19000 -0.17	17.51	17.16	17.36	3,063,427
14 Sep 17	17.36000 -0.35	17.60	17.35	17.50	3,680,200
13 Sep 17	17.71000 -0.03	17.77	17.57	17.63	2,815,295
12 Sep 17	17.74000 -0.11	17.89	17.71	17.84	2,488,690
11 Sep 17	17.85000 -0.11	18.02	17.72	17.99	1,754,843
08 Sep 17	17.96000 +0.10	18.02	17.80	17.89	1,937,940
07 Sep 17	17.86000 -0.07	18.04	17.83	17.91	2,272,847
06 Sep 17	17.93000 +0.01	18.05	17.75	17.90	1,938,462
05 Sep 17	17.92000 -0.17	18.09	17.83	17.97	2,680,910
04 Sep 17	18.09000 +0.39	18.10	17.47	17.70	5,874,675
01 Sep 17	17.70000 -0.16	17.95	17.62	17.86	3,465,016
31 Aug 17	17.86000 -0.13	18.16	17.83	18.16	2,197,955
30 Aug 17	17.99000 +0.04	18.16	17.84	17.85	2,640,085
29 Aug 17	17.95000 +0.10	18.00	17.80	17.86	2,741,925
28 Aug 17	17.85000 +0.02	18.00	17.80	18.00	2,559,615
25 Aug 17	17.83000 +0.10	17.97	17.70	17.70	2,652,177
24 Aug 17	17.73000 +0.03	18.03	17.60	17.60	2,516,655
23 Aug 17	17.70000 -0.09	17.93	17.61	17.80	1,642,758
22 Aug 17	17.79000 -0.25	18.01	17.73	17.85	2,395,461
21 Aug 17	18.04000 +0.05	18.33	17.73	18.19	6,792,482
18 Aug 17	17.99000 +0.23	18.06	17.41	17.77	7,304,876
17 Aug 17	17.76000 +0.91	18.18	16.89	16.89	10,489,727
16 Aug 17	16.85000 +0.09	16.85	16.68	16.69	1,738,322
15 Aug 17	16.76000 -0.21	17.04	16.71	17.00	4,239,866
14 Aug 17	16.97000 +0.25	16.97	16.56	16.69	1,943,638
11 Aug 17	16.72000 -0.14	17.00	16.65	16.84	1,993,509
10 Aug 17	16.86000 -0.13	17.15	16.67	16.88	2,686,413
09 Aug 17	16.99000 +0.31	17.06	16.59	16.70	3,340,141
08 Aug 17	16.68000 -0.17	16.88	16.56	16.80	4,161,995
07 Aug 17	16.85000 +0.08	16.96	16.68	16.80	1,742,395
04 Aug 17	16.77000 -0.07	17.00	16.72	16.82	2,142,277
03 Aug 17	16.84000 -0.05	17.04	16.73	16.89	1,572,276
02 Aug 17	16.89000 -0.21	17.11	16.85	17.11	1,578,044
01 Aug 17	17.10000 -0.33	17.48	16.97	17.40	2,681,809
31 Jul 17	17.43000 +0.30	17.44	17.13	17.14	2,662,415
28 Jul 17	17.13000 +0.02	17.31	17.08	17.08	1,296,142
27 Jul 17	17.11000 +0.01	17.24	16.85	17.09	1,592,777
26 Jul 17	17.10000 -0.20	17.38	16.85	17.38	1,844,292
25 Jul 17	17.30000 +0.01	17.32	17.11	17.28	1,142,402
24 Jul 17	17.29000 +0.10	17.40	17.01	17.19	1,292,446
21 Jul 17	17.19000 -0.27	17.47	17.13	17.46	1,452,953
20 Jul 17	17.46000 +0.23	17.47	17.01	17.18	2,342,730
19 Jul 17	17.23000 +0.63	17.50	16.42	16.64	4,075,674
18 Jul 17	16.60000 +0.01	16.75	16.40	16.65	3,025,738
17 Jul 17	16.59000 -0.91	17.47	16.40	17.40	4,730,843
14 Jul 17	17.50000 -0.43	17.79	17.25	17.77	1,822,358
13 Jul 17	17.93000 +0.08	17.98	17.79	17.97	1,357,488
12 Jul 17	17.85000 +0.12	18.01	17.60	17.73	3,473,140
11 Jul 17	17.73000 -0.17	18.12	17.70	17.78	2,248,040
10 Jul 17	17.90000 -0.11	18.08	17.86	17.95	2,645,750
07 Jul 17	18.01000 -0.28	18.20	17.91	18.20	2,463,905
06 Jul 17	18.29000 +0.28	18.30	17.80	18.00	4,045,268
05 Jul 17	18.01000 -0.19	18.19	17.95	18.18	3,378,505
04 Jul 17	18.20000 -0.08	18.29	18.03	18.29	2,116,861
03 Jul 17	18.28000 +0.17	18.30	17.99	18.15	2,286,271
30 Jun 17	18.11000 -0.17	18.34	17.95	18.29	2,326,464
29 Jun 17	18.28000 -0.01	18.48	18.19	18.34	1,377,893
28 Jun 17	18.29000 -0.10	18.45	18.08	18.27	2,390,169
27 Jun 17	18.39000 +0.10	18.67	18.11	18.20	4,022,861
26 Jun 17	18.29000 +0.64	18.40	17.69	17.70	4,687,826
23 Jun 17	17.65000 +0.21	17.94	17.40	17.48	3,972,382
22 Jun 17	17.44000 -0.48	18.03	17.37	17.90	3,461,457
21 Jun 17	17.92000 +0.70	17.95	17.22	17.22	3,929,809
20 Jun 17	17.22000 -0.07	17.47	17.21	17.29	1,327,211
19 Jun 17	17.29000 -0.02	17.42	17.07	17.31	2,197,522
16 Jun 17	17.31000 -0.19	17.62	17.30	17.62	1,834,591
15 Jun 17	17.50000 +0.22	17.63	17.31	17.34	2,845,177
14 Jun 17	17.28000 -0.01	17.40	17.12	17.31	1,721,168
13 Jun 17	17.29000 +0.35	17.36	16.94	16.95	3,041,518
12 Jun 17	16.94000 +0.10	17.05	16.70	16.80	2,492,764
09 Jun 17	16.84000 +0.00	16.93	16.76	16.87	2,051,238
08 Jun 17	16.84000 -0.01	16.95	16.70	16.95	2,034,350
07 Jun 17	16.85000 +0.22	16.92	16.71	16.71	3,684,387
06 Jun 17	16.63000 +0.18	16.66	16.39	16.49	2,016,230
05 Jun 17	16.45000 +0.17	16.57	16.24	16.29	1,447,357
02 Jun 17	16.28000 +0.15	16.36	15.99	16.10	2,076,358
01 Jun 17	16.13000 -0.18	16.38	16.02	16.36	1,783,893
31 May 17	16.31000 -0.06	16.69	16.21	16.65	1,602,927
26 May 17	16.37000 +0.12	16.47	16.18	16.24	2,521,500
25 May 17	16.25000 +0.15	16.29	15.84	16.08	3,857,078
24 May 17	16.10000 -0.42	16.50	15.89	16.50	6,664,465
23 May 17	16.52000 -0.33	16.90	16.50	16.83	2,404,600
22 May 17	16.85000 -0.11	17.03	16.80	16.85	1,880,348
19 May 17	16.96000 -0.03	17.06	16.77	16.99	2,031,300
18 May 17	16.99000 -0.14	17.09	16.88	17.00	1,684,457
17 May 17	17.13000 +0.06	17.39	16.95	16.99	4,879,047
16 May 17	17.07000 +0.13	17.20	16.69	16.90	3,369,444
15 May 17	16.94000 -0.06	17.14	16.83	17.04	2,142,761
12 May 17	17.00000 +0.17	17.11	16.73	16.76	2,642,736
11 May 17	16.83000 +0.15	16.89	16.50	16.69	3,394,267
10 May 17	16.68000 -0.62	17.27	16.66	17.24	5,946,671
09 May 17	17.30000 +0.11	17.53	17.10	17.30	1,498,831
08 May 17	17.19000 -0.53	17.69	17.10	17.69	3,878,557
05 May 17	17.72000 -0.46	18.16	17.58	18.10	5,983,725
04 May 17	18.18000 -0.15	18.32	18.05	18.32	3,310,785
03 May 17	18.33000 +0.13	18.39	18.08	18.20	2,686,951
02 May 17	18.20000 -0.39	18.57	18.12	18.45	4,834,888
28 Apr 17	18.59000 -0.46	19.23	18.52	19.20	3,715,323
27 Apr 17	19.05000 -0.23	19.28	18.73	19.28	4,558,552
26 Apr 17	19.28000 +0.58	19.39	18.28	18.49	6,747,034
25 Apr 17	18.70000 -0.63	19.45	18.62	19.03	5,444,069
24 Apr 17	19.33000 +0.15	19.39	18.60	19.05	5,042,111
21 Apr 17	19.18000 +0.25	19.52	18.94	19.00	7,251,301
20 Apr 17	18.93000 +0.56	19.00	18.32	18.39	5,547,073
19 Apr 17	18.37000 -0.15	18.52	18.20	18.50	1,719,401
18 Apr 17	18.52000 -0.09	18.91	18.47	18.61	3,809,233
17 Apr 17	18.61000 +0.15	18.65	18.30	18.46	2,485,629
14 Apr 17	18.46000 +0.06	18.72	18.20	18.31	3,975,123
13 Apr 17	18.40000 +0.24	18.48	18.08	18.16	3,851,118
12 Apr 17	18.16000 -0.20	18.36	18.06	18.36	4,036,608
11 Apr 17	18.36000 +0.07	18.44	18.11	18.31	3,211,668
10 Apr 17	18.29000 -0.55	18.87	18.26	18.84	4,709,060
07 Apr 17	18.84000 -0.15	18.98	18.66	18.81	3,064,601
06 Apr 17	18.99000 -0.30	19.28	18.85	19.28	5,807,296
05 Apr 17	19.29000 +1.03	19.30	18.39	18.39	8,545,561
31 Mar 17	18.26000 -0.91	18.98	18.18	18.98	8,165,940
30 Mar 17	19.17000 -0.13	19.50	19.16	19.20	3,187,809
29 Mar 17	19.30000 -0.14	19.55	19.18	19.36	2,452,325
28 Mar 17	19.44000 -0.19	19.63	19.13	19.43	4,774,586
27 Mar 17	19.63000 -0.18	19.98	19.55	19.87	4,470,473
24 Mar 17	19.81000 +0.18	19.93	19.47	19.60	5,437,245
23 Mar 17	19.63000 -0.13	19.98	19.40	19.76	6,229,894
22 Mar 17	19.76000 +0.40	19.84	19.23	19.35	8,905,099
21 Mar 17	19.36000 +0.43	19.69	18.87	18.94	9,147,309
20 Mar 17	18.93000 +0.10	18.95	18.79	18.83	2,672,932
17 Mar 17	18.83000 -0.06	19.08	18.77	18.85	4,495,489
16 Mar 17	18.89000 +0.17	18.94	18.63	18.70	3,197,989
15 Mar 17	18.72000 +0.02	18.83	18.61	18.70	1,834,304
14 Mar 17	18.70000 -0.22	18.98	18.63	18.92	2,703,157
13 Mar 17	18.92000 +0.41	18.98	18.52	18.57	4,356,867
10 Mar 17	18.51000 -0.30	18.87	18.42	18.80	3,641,585
09 Mar 17	18.81000 -0.14	18.94	18.75	18.90	2,251,000
08 Mar 17	18.95000 -0.15	19.18	18.91	19.13	2,038,999
07 Mar 17	19.10000 +0.02	19.12	18.90	19.09	2,696,968
06 Mar 17	19.08000 +0.24	19.13	18.84	18.89	3,357,579
03 Mar 17	18.84000 +0.07	18.93	18.71	18.74	2,445,074
02 Mar 17	18.77000 -0.21	19.09	18.75	19.02	1,995,220
01 Mar 17	18.98000 +0.08	19.09	18.82	18.90	1,923,035
28 Feb 17	18.90000 +0.05	19.06	18.74	18.85	2,483,404
27 Feb 17	18.85000 -0.13	19.08	18.61	18.98	5,045,758
24 Feb 17	18.98000 -0.21	19.19	18.89	18.99	3,387,116
23 Feb 17	19.19000 +0.14	19.38	18.79	19.05	7,455,986
22 Feb 17	19.05000 -0.08	19.21	18.90	19.14	3,185,490
21 Feb 17	19.13000 -0.05	19.39	19.08	19.24	3,075,867
20 Feb 17	19.18000 +0.35	19.26	18.79	18.80	4,717,420
17 Feb 17	18.83000 -0.21	19.16	18.74	19.04	4,000,374
16 Feb 17	19.04000 +0.22	19.17	18.70	18.76	4,079,778
15 Feb 17	18.82000 -0.35	19.27	18.80	19.19	4,135,663
14 Feb 17	19.17000 -0.14	19.31	19.07	19.31	2,922,247
13 Feb 17	19.31000 +0.16	19.48	18.85	19.15	8,473,520
10 Feb 17	19.15000 +0.10	19.29	18.83	19.05	5,759,635
09 Feb 17	19.05000 -0.06	19.20	18.97	19.20	3,173,855
08 Feb 17	19.11000 +0.12	19.15	18.77	18.97	5,420,485
07 Feb 17	18.99000 +0.11	19.39	18.78	18.80	10,342,118
06 Feb 17	18.88000 +0.68	18.89	18.11	18.11	8,090,286
03 Feb 17	18.20000 -0.13	18.39	18.11	18.36	2,692,765
26 Jan 17	18.33000 +0.34	18.35	18.00	18.03	4,352,934
25 Jan 17	17.99000 -0.07	18.13	17.90	18.06	3,232,353
24 Jan 17	18.06000 -0.24	18.28	18.01	18.28	2,970,535
23 Jan 17	18.30000 +0.11	18.33	18.07	18.19	3,519,071
20 Jan 17	18.19000 +0.10	18.27	18.01	18.09	3,020,180
19 Jan 17	18.09000 +0.31	18.20	17.72	17.85	2,764,524
18 Jan 17	17.78000 -0.17	18.10	17.73	17.85	2,558,484
17 Jan 17	17.95000 +0.53	17.96	17.33	17.40	4,416,764
16 Jan 17	17.42000 -0.40	17.88	17.13	17.82	5,558,314
13 Jan 17	17.82000 -0.27	18.15	17.76	18.03	3,048,481
12 Jan 17	18.09000 -0.09	18.19	17.90	18.19	3,157,626
11 Jan 17	18.18000 -0.17	18.47	18.07	18.25	4,128,745
10 Jan 17	18.35000 +0.20	18.52	18.20	18.27	6,984,381
09 Jan 17	18.15000 +0.12	18.30	17.91	18.00	3,697,985
06 Jan 17	18.03000 +0.05	18.31	17.92	17.95	5,526,684
05 Jan 17	17.98000 -0.08	18.22	17.90	18.08	3,913,391
04 Jan 17	18.06000 +0.27	18.12	17.70	17.78	5,707,718
03 Jan 17	17.79000 +0.35	17.85	17.41	17.51	4,840,699
30 Dec 16	17.44000 +0.17	17.59	17.27	17.34	5,098,406
29 Dec 16	17.27000 -0.17	17.42	17.18	17.42	4,007,275
28 Dec 16	17.44000 +0.07	17.50	17.28	17.40	2,337,147
27 Dec 16	17.37000 -0.01	17.45	17.24	17.38	2,817,267
26 Dec 16	17.38000 -0.20	17.55	17.12	17.55	4,649,498
23 Dec 16	17.58000 -0.23	17.74	17.41	17.69	3,792,433
22 Dec 16	17.81000 +0.01	17.93	17.78	17.81	3,700,000
21 Dec 16	17.80000 +0.02	17.85	17.72	17.76	3,560,985
20 Dec 16	17.78000 +0.10	17.80	17.55	17.68	3,027,312
19 Dec 16	17.68000 +0.05	17.82	17.52	17.64	3,342,393
16 Dec 16	17.63000 +0.06	17.78	17.51	17.54	4,197,073
15 Dec 16	17.57000 +0.14	17.69	17.42	17.45	4,900,512
14 Dec 16	17.43000 -0.04	17.72	17.40	17.42	5,811,982
13 Dec 16	17.47000 -0.12	17.60	17.33	17.48	6,629,792
12 Dec 16	17.59000 -0.61	18.25	17.53	18.21	7,423,921
09 Dec 16	18.20000 -0.23	18.45	18.13	18.45	5,667,354
08 Dec 16	18.43000 -0.23	18.66	18.37	18.54	6,473,858
07 Dec 16	18.66000 +0.53	18.68	18.18	18.18	13,164,004
06 Dec 16	18.13000 +0.00	18.30	18.07	18.29	3,985,635
05 Dec 16	18.13000 -0.07	18.55	18.06	18.09	6,715,576
02 Dec 16	18.20000 +0.08	18.60	18.06	18.06	14,370,733
01 Dec 16	18.12000 +0.54	18.13	17.58	17.69	8,864,656
30 Nov 16	17.58000 -0.19	17.75	17.51	17.71	3,787,546
29 Nov 16	17.77000 +0.03	17.98	17.70	17.74	5,047,625
28 Nov 16	17.74000 -0.17	17.99	17.70	17.88	4,822,878
25 Nov 16	17.91000 -0.14	18.02	17.57	17.98	6,975,316
24 Nov 16	18.05000 +0.15	18.15	17.70	17.98	6,185,036
23 Nov 16	17.90000 -0.28	18.21	17.82	18.20	8,002,199
22 Nov 16	18.18000 +0.67	18.46	17.60	17.69	18,769,844
21 Nov 16	17.51000 +0.23	17.58	17.23	17.23	5,982,326
18 Nov 16	17.28000 +0.02	17.43	17.21	17.24	3,210,406
17 Nov 16	17.26000 -0.03	17.29	17.17	17.29	2,297,656
16 Nov 16	17.29000 -0.01	17.37	17.23	17.29	3,044,726
15 Nov 16	17.30000 +0.11	17.34	17.13	17.22	4,114,428
14 Nov 16	17.19000 +0.00	17.24	17.15	17.18	3,435,323
11 Nov 16	17.19000 +0.08	17.19	17.07	17.11	2,990,301
10 Nov 16	17.11000 +0.16	17.13	17.01	17.01	3,369,625
09 Nov 16	16.95000 -0.11	17.09	16.83	17.07	2,693,863
08 Nov 16	17.06000 +0.03	17.11	17.00	17.04	2,269,652
07 Nov 16	17.03000 -0.05	17.09	16.94	17.07	1,997,976
04 Nov 16	17.08000 +0.06	17.10	16.99	17.02	2,681,591
03 Nov 16	17.02000 +0.09	17.09	16.85	16.93	3,882,458
02 Nov 16	16.93000 -0.10	17.13	16.92	16.99	2,272,236
01 Nov 16	17.03000 +0.11	17.04	16.91	16.92	2,648,957
31 Oct 16	16.92000 -0.21	17.08	16.83	17.07	3,642,116
28 Oct 16	17.13000 -0.12	17.34	17.11	17.26	2,442,577
27 Oct 16	17.25000 +0.04	17.27	17.16	17.21	2,762,464
26 Oct 16	17.21000 -0.01	17.28	17.16	17.24	2,815,221
25 Oct 16	17.22000 +0.02	17.25	17.18	17.24	2,368,121
24 Oct 16	17.20000 +0.14	17.24	17.04	17.10	3,151,828
21 Oct 16	17.06000 -0.11	17.21	16.99	17.18	2,261,914
20 Oct 16	17.17000 +0.03	17.24	17.10	17.13	2,057,539
19 Oct 16	17.14000 -0.02	17.26	17.11	17.16	2,573,881
18 Oct 16	17.16000 +0.15	17.18	16.93	16.96	2,820,709
17 Oct 16	17.01000 -0.16	17.23	16.92	17.10	2,284,546
14 Oct 16	17.17000 +0.05	17.20	17.01	17.12	1,817,044
13 Oct 16	17.12000 -0.08	17.25	17.09	17.20	2,697,136
12 Oct 16	17.20000 +0.00	17.30	17.08	17.23	2,276,525
11 Oct 16	17.20000 +0.00	17.27	17.15	17.16	2,947,948
10 Oct 16	17.20000 +0.32	17.23	16.91	16.91	3,790,187
30 Sep 16	16.88000 +0.06	16.91	16.82	16.82	1,246,676
29 Sep 16	16.82000 -0.03	16.88	16.78	16.80	1,511,238
28 Sep 16	16.85000 +0.14	16.90	16.62	16.80	2,432,726
27 Sep 16	16.71000 +0.05	16.74	16.49	16.66	2,883,314
26 Sep 16	16.66000 -0.18	16.87	16.66	16.85	3,110,120
23 Sep 16	16.84000 -0.02	16.92	16.80	16.92	1,337,400
22 Sep 16	16.86000 +0.03	16.97	16.85	16.92	1,773,419
21 Sep 16	16.83000 -0.04	16.94	16.80	16.87	1,819,304
20 Sep 16	16.87000 +0.02	16.90	16.79	16.85	1,433,952
19 Sep 16	16.85000 +0.11	16.87	16.71	16.74	1,488,200
14 Sep 16	16.74000 -0.16	16.92	16.70	16.80	2,766,950
13 Sep 16	16.90000 +0.00	16.99	16.78	16.91	2,294,604
12 Sep 16	16.90000 -0.46	17.13	16.85	17.00	4,362,141
09 Sep 16	17.36000 -0.01	17.49	17.32	17.35	3,552,246
08 Sep 16	17.37000 -0.02	17.47	17.28	17.41	3,348,275
07 Sep 16	17.39000 +0.02	17.55	17.32	17.38	5,117,243
06 Sep 16	17.37000 +0.07	17.42	17.08	17.32	4,250,449
05 Sep 16	17.30000 -0.01	17.43	17.26	17.32	2,585,043
02 Sep 16	17.31000 -0.19	17.54	17.26	17.51	3,683,555
01 Sep 16	17.50000 -0.10	17.65	17.46	17.65	3,945,403
31 Aug 16	17.60000 +0.04	17.64	17.49	17.56	2,999,782
30 Aug 16	17.56000 -0.10	17.74	17.51	17.64	3,467,935
29 Aug 16	17.66000 +0.21	17.67	17.35	17.45	4,733,866
26 Aug 16	17.45000 +0.15	17.63	17.31	17.31	5,134,388
25 Aug 16	17.30000 -0.21	17.47	17.15	17.41	4,654,872
24 Aug 16	17.51000 -0.06	17.64	17.46	17.60	3,080,335
23 Aug 16	17.57000 +0.14	17.67	17.41	17.42	3,453,598
22 Aug 16	17.43000 -0.21	17.73	17.41	17.64	4,520,795
19 Aug 16	17.64000 -0.03	17.70	17.48	17.62	4,113,505
18 Aug 16	17.67000 +0.10	17.76	17.53	17.53	4,948,419
17 Aug 16	17.57000 -0.05	17.64	17.46	17.63	4,028,552
16 Aug 16	17.62000 +0.09	17.66	17.46	17.55	6,414,395
15 Aug 16	17.53000 +0.27	17.60	17.24	17.36	9,154,018
12 Aug 16	17.26000 +0.07	17.29	17.01	17.15	3,792,701
11 Aug 16	17.19000 -0.21	17.43	17.18	17.39	3,007,413
10 Aug 16	17.40000 -0.16	17.64	17.38	17.57	2,814,008
09 Aug 16	17.56000 +0.19	17.57	17.30	17.37	4,116,495
08 Aug 16	17.37000 +0.16	17.40	17.10	17.16	3,390,789
05 Aug 16	17.21000 -0.15	17.38	17.20	17.36	1,739,640
04 Aug 16	17.36000 +0.02	17.39	17.20	17.30	2,112,375
03 Aug 16	17.34000 +0.06	17.37	17.18	17.25	2,854,432
02 Aug 16	17.28000 +0.05	17.33	17.14	17.16	2,882,810
01 Aug 16	17.23000 -0.62	17.79	17.01	17.78	5,854,297
29 Jul 16	17.85000 +0.04	18.11	17.73	17.87	5,467,353
28 Jul 16	17.81000 -0.08	18.04	17.64	17.81	6,245,575
27 Jul 16	17.89000 -0.66	18.75	17.60	18.57	10,824,480
26 Jul 16	18.55000 +0.08	18.58	18.38	18.49	4,898,712
25 Jul 16	18.47000 +0.51	18.52	17.92	18.09	9,955,638
22 Jul 16	17.96000 -0.26	18.44	17.94	18.23	5,390,523
21 Jul 16	18.22000 +0.36	18.50	17.85	17.85	11,382,130
20 Jul 16	17.86000 +0.00	17.95	17.74	17.86	2,736,957
19 Jul 16	17.86000 -0.18	18.09	17.59	18.04	7,614,154
18 Jul 16	18.04000 -0.29	18.30	18.01	18.15	5,124,291
15 Jul 16	18.33000 -0.21	18.45	18.09	18.36	6,295,618
14 Jul 16	18.54000 +0.08	18.69	18.10	18.48	10,235,002
13 Jul 16	18.46000 +0.40	18.50	17.96	18.20	11,785,990
12 Jul 16	18.06000 +0.22	18.07	17.66	17.78	8,243,464
11 Jul 16	17.84000 +0.02	18.08	17.70	17.80	6,995,759
08 Jul 16	17.82000 -0.01	17.89	17.65	17.88	5,635,276
07 Jul 16	17.83000 +0.14	18.10	17.61	17.67	10,015,015
06 Jul 16	17.69000 +0.32	17.77	17.27	17.32	7,368,822
05 Jul 16	17.37000 +0.06	17.45	17.26	17.32	4,691,733
04 Jul 16	17.31000 +0.17	17.32	17.05	17.05	5,917,335
01 Jul 16	17.14000 -0.13	17.33	17.05	17.28	4,450,052
30 Jun 16	17.27000 +0.09	17.33	17.12	17.13	4,049,011
29 Jun 16	17.18000 -0.06	17.43	17.14	17.24	6,337,889
28 Jun 16	17.24000 +0.17	17.28	16.88	16.91	7,163,706
27 Jun 16	17.07000 +0.35	17.08	16.86	16.90	4,211,704
24 Jun 16	16.72000 -0.37	17.11	16.30	17.00	5,605,472
23 Jun 16	17.09000 +0.27	17.19	16.71	16.80	6,762,518
22 Jun 16	16.82000 +0.12	16.84	16.61	16.61	4,396,063
21 Jun 16	16.70000 +0.05	16.89	16.55	16.71	5,144,259
20 Jun 16	16.65000 -0.11	16.76	16.40	16.70	3,296,648
17 Jun 16	16.76000 +0.28	16.89	16.49	16.54	4,637,313
16 Jun 16	16.48000 -0.15	16.65	16.41	16.63	3,178,498
15 Jun 16	16.63000 +0.35	16.67	16.10	16.10	3,963,835
14 Jun 16	16.28000 +0.05	16.42	16.15	16.26	2,477,777
13 Jun 16	16.23000 -0.49	16.96	16.20	16.59	4,955,056
08 Jun 16	16.72000 +0.16	16.78	16.51	16.54	3,275,768
07 Jun 16	16.56000 -0.10	16.73	16.50	16.66	2,772,186
06 Jun 16	16.66000 -0.10	16.83	16.59	16.83	2,628,631
03 Jun 16	16.76000 +0.12	16.86	16.57	16.63	4,759,492
02 Jun 16	16.64000 +0.02	16.68	16.53	16.62	3,457,154
01 Jun 16	16.62000 -0.14	16.83	16.57	16.76	4,593,908
31 May 16	16.76000 +0.54	16.78	16.23	16.32	6,073,400
30 May 16	16.22000 +0.06	16.39	15.97	16.11	2,609,914
27 May 16	16.16000 +0.18	16.28	15.93	15.93	3,063,610
26 May 16	15.98000 +0.01	16.05	15.74	15.87	1,892,385
25 May 16	15.97000 +0.09	16.07	15.85	16.00	2,152,893
24 May 16	15.88000 -0.22	16.11	15.81	16.08	2,382,553
23 May 16	16.10000 +0.15	16.22	15.95	15.96	2,513,161
20 May 16	15.95000 +0.08	15.96	15.70	15.73	1,823,070
19 May 16	15.87000 +0.07	16.09	15.79	15.80	2,523,106
18 May 16	15.80000 -0.41	16.14	15.70	16.08	2,978,625
17 May 16	16.21000 -0.01	16.35	16.00	16.25	2,785,567
16 May 16	16.22000 +0.24	16.25	15.73	16.00	2,979,806
13 May 16	15.98000 -0.13	16.29	15.88	16.07	2,290,966
12 May 16	16.11000 -0.09	16.17	15.68	16.12	4,184,084
11 May 16	16.20000 +0.15	16.58	16.00	16.12	5,008,099
10 May 16	16.05000 -0.08	16.31	15.95	16.16	2,949,404
09 May 16	16.13000 -0.75	16.91	16.02	16.88	4,516,433
06 May 16	16.88000 -0.55	17.55	16.85	17.36	5,670,693
05 May 16	17.43000 +0.12	17.48	17.23	17.25	3,385,752
04 May 16	17.31000 +0.00	17.55	17.10	17.20	3,868,965
03 May 16	17.31000 +0.30	17.36	16.80	16.84	4,728,220
29 Apr 16	17.01000 -0.28	17.25	17.00	17.25	4,486,367
28 Apr 16	17.29000 +0.10	17.40	17.00	17.36	3,286,021
27 Apr 16	17.19000 +0.07	17.62	17.13	17.20	5,220,222
21 Apr 16	17.12000 -1.28	17.61	17.01	17.33	9,634,831
19 Apr 16	18.40000 -0.31	18.90	18.32	18.79	5,934,544
18 Apr 16	18.71000 -0.06	19.19	18.61	18.80	10,315,303
15 Apr 16	18.77000 +0.30	18.88	18.20	18.36	9,475,658
14 Apr 16	18.47000 +0.00	18.98	18.33	18.63	16,464,284
13 Apr 16	18.47000 +0.59	18.64	17.84	17.96	14,033,663
12 Apr 16	17.88000 -0.05	18.00	17.42	17.90	6,426,816
11 Apr 16	17.93000 +0.61	17.95	17.40	17.40	8,183,642
08 Apr 16	17.32000 -0.06	17.37	17.09	17.33	3,936,198
07 Apr 16	17.38000 -0.22	17.79	17.37	17.65	6,438,626
06 Apr 16	17.60000 +0.08	17.69	17.33	17.36	5,877,337
05 Apr 16	17.52000 +0.51	17.58	16.96	16.98	8,433,249
01 Apr 16	17.01000 -0.14	17.29	16.50	17.15	6,042,145
31 Mar 16	17.15000 -0.19	17.46	17.08	17.36	4,846,798
30 Mar 16	17.34000 +0.54	17.38	16.83	16.85	7,318,137
29 Mar 16	16.80000 -0.37	17.24	16.70	17.02	4,703,257
28 Mar 16	17.17000 -0.04	17.56	17.02	17.31	5,987,436
25 Mar 16	17.21000 +0.32	17.23	16.89	16.89	4,292,736
24 Mar 16	16.89000 -0.37	17.25	16.87	17.14	4,275,746
23 Mar 16	17.26000 +0.08	17.32	17.07	17.16	3,896,112
22 Mar 16	17.18000 -0.21	17.39	17.16	17.35	4,937,360
21 Mar 16	17.39000 +0.33	17.57	17.25	17.28	7,242,239
18 Mar 16	17.06000 +0.45	17.17	16.65	16.70	7,293,495
17 Mar 16	16.61000 +0.43	16.64	16.20	16.21	5,366,028
16 Mar 16	16.18000 -0.14	16.45	16.10	16.41	2,766,291
15 Mar 16	16.32000 -0.13	16.50	16.23	16.40	3,589,699
14 Mar 16	16.45000 +0.50	16.68	16.12	16.21	5,738,592
11 Mar 16	15.95000 +0.10	16.01	15.72	15.85	2,001,166
10 Mar 16	15.85000 -0.15	16.16	15.82	15.93	2,506,148
09 Mar 16	16.00000 -0.22	16.32	15.75	15.98	2,838,033
08 Mar 16	16.22000 -0.05	16.29	15.73	16.27	3,772,781
07 Mar 16	16.27000 +0.26	16.50	16.09	16.16	4,101,329
04 Mar 16	16.01000 -0.45	16.69	15.70	16.44	5,089,972
03 Mar 16	16.46000 +0.00	16.82	16.35	16.45	4,885,250
02 Mar 16	16.46000 +0.72	16.49	15.77	15.83	5,422,537
01 Mar 16	15.74000 +0.36	16.01	15.35	15.40	3,992,855
29 Feb 16	15.38000 -0.66	16.18	15.18	16.00	5,273,671
26 Feb 16	16.04000 -0.09	16.43	15.71	16.26	4,893,413
25 Feb 16	16.13000 -1.50	17.55	15.90	17.50	9,145,695
24 Feb 16	17.63000 +0.16	17.75	17.27	17.41	5,080,818
23 Feb 16	17.47000 -0.49	17.82	17.28	17.75	6,739,823
22 Feb 16	17.96000 +0.65	18.69	17.72	18.30	12,264,439
19 Feb 16	17.31000 +0.57	17.60	16.65	16.73	8,721,989
18 Feb 16	16.74000 -0.20	17.14	16.67	17.01	5,418,119
17 Feb 16	16.94000 +0.06	16.95	16.72	16.85	4,881,340
16 Feb 16	16.88000 +0.48	16.93	16.43	16.43	5,567,508
15 Feb 16	16.40000 +0.23	16.48	15.51	15.85	3,520,777
05 Feb 16	16.17000 -0.08	16.44	16.10	16.32	3,480,928
04 Feb 16	16.25000 +0.33	16.43	15.84	15.90	4,752,435
03 Feb 16	15.92000 +0.01	16.00	15.65	15.78	2,776,663
02 Feb 16	15.91000 +0.54	16.08	15.41	15.41	3,116,423
01 Feb 16	15.37000 -0.33	15.80	15.28	15.62	3,068,176
29 Jan 16	15.70000 +0.33	15.89	15.20	15.32	3,973,155
28 Jan 16	15.37000 -0.50	15.87	15.20	15.77	3,890,341
27 Jan 16	15.87000 -0.50	16.70	15.20	16.70	5,720,111
26 Jan 16	16.37000 -0.90	17.20	16.17	17.15	5,327,601
25 Jan 16	17.27000 +0.23	17.54	17.12	17.21	3,286,491
22 Jan 16	17.04000 +0.28	17.20	16.59	17.01	3,544,840
21 Jan 16	16.76000 -0.59	17.56	16.72	17.01	4,281,094
20 Jan 16	17.35000 -0.42	17.88	17.25	17.60	5,139,485
19 Jan 16	17.77000 +0.57	17.80	17.08	17.15	6,243,947
18 Jan 16	17.20000 +0.21	17.37	16.77	16.89	5,428,883
15 Jan 16	16.99000 -0.31	17.37	16.74	17.19	4,418,724
14 Jan 16	17.30000 +0.65	17.40	16.15	16.32	6,458,307
13 Jan 16	16.65000 -0.55	17.54	16.60	17.36	6,125,511
12 Jan 16	17.20000 +0.28	17.40	16.50	17.39	7,668,733
11 Jan 16	16.92000 -1.52	19.10	16.60	18.30	12,906,717
08 Jan 16	18.44000 +1.08	19.10	17.20	17.99	11,080,848
07 Jan 16	17.36000 -1.87	18.80	17.31	18.70	2,507,179
06 Jan 16	19.23000 +0.52	19.27	18.80	18.90	4,708,555
05 Jan 16	18.71000 -0.53	19.60	17.45	17.45	7,886,413
04 Jan 16	19.24000 -1.94	21.26	19.18	21.20	5,031,284
31 Dec 15	21.18000 -0.29	21.58	21.10	21.47	3,619,757
30 Dec 15	21.47000 +0.23	21.51	21.20	21.26	4,045,907
29 Dec 15	21.24000 +0.34	21.25	20.83	20.90	4,833,575
28 Dec 15	20.90000 -1.19	22.30	20.89	22.30	9,967,030
25 Dec 15	22.09000 -0.01	22.24	21.90	21.94	4,441,478
24 Dec 15	22.10000 -0.23	22.30	21.33	22.30	8,478,144
23 Dec 15	22.33000 -0.24	23.08	22.31	22.61	10,790,524
22 Dec 15	22.57000 -0.22	23.17	22.42	23.08	8,746,657
21 Dec 15	22.79000 +0.45	22.96	22.30	22.35	12,587,763
18 Dec 15	22.34000 +0.22	22.35	21.98	22.12	10,670,659
17 Dec 15	22.12000 +0.22	22.30	21.78	21.95	11,438,440
16 Dec 15	21.90000 -0.12	22.28	21.85	22.02	5,995,841
15 Dec 15	22.02000 -0.06	22.35	21.80	21.96	7,495,882
14 Dec 15	22.08000 +0.82	22.15	21.00	21.15	10,560,411
11 Dec 15	21.26000 +0.24	21.30	20.65	20.99	6,655,289
10 Dec 15	21.02000 +0.23	21.14	20.51	20.80	7,867,795
09 Dec 15	20.79000 -0.12	21.58	20.63	21.01	10,216,886
08 Dec 15	20.91000 -0.51	21.31	20.81	21.06	8,528,490
07 Dec 15	21.42000 +0.81	21.45	20.50	20.67	10,150,689
04 Dec 15	20.61000 +0.14	21.20	20.48	20.56	11,297,578
03 Dec 15	20.47000 +0.77	20.48	19.69	19.75	8,880,333
02 Dec 15	19.70000 -0.09	19.82	19.02	19.61	7,394,433
01 Dec 15	19.79000 +0.55	19.90	19.12	19.25	10,266,161
30 Nov 15	19.24000 -0.36	19.88	18.66	19.68	11,876,320
27 Nov 15	19.60000 -1.85	21.47	19.33	21.45	13,853,137
26 Nov 15	21.45000 -0.59	22.25	21.35	22.04	10,786,770
25 Nov 15	22.04000 +0.35	22.07	21.50	21.58	10,829,344
24 Nov 15	21.69000 +0.56	21.70	20.90	21.20	8,394,620
23 Nov 15	21.13000 -0.58	21.85	20.88	21.32	11,229,440
20 Nov 15	21.71000 +0.24	21.95	21.45	21.50	8,856,816
19 Nov 15	21.47000 +0.57	21.48	20.95	20.95	8,725,374
18 Nov 15	20.90000 -0.73	21.84	20.75	21.70	10,818,033
17 Nov 15	21.63000 -0.92	22.96	21.50	22.87	19,704,696
16 Nov 15	22.55000 +0.40	22.60	21.30	21.50	8,603,555
13 Nov 15	22.15000 -1.13	22.95	21.90	22.88	13,323,160
12 Nov 15	23.28000 +0.32	23.99	22.87	23.78	22,554,664
11 Nov 15	22.96000 +1.65	22.98	20.96	21.05	21,998,072
10 Nov 15	21.31000 -0.35	21.98	20.99	21.46	14,775,592
09 Nov 15	21.66000 +1.01	21.97	20.51	20.65	19,477,528
06 Nov 15	20.65000 +0.50	20.77	19.97	20.00	14,140,551
05 Nov 15	20.15000 +0.25	20.80	20.03	20.09	21,976,508
04 Nov 15	19.90000 +1.10	19.97	18.90	18.91	13,756,402
03 Nov 15	18.80000 +0.11	19.06	18.50	18.90	5,341,929
02 Nov 15	18.69000 -0.44	19.28	18.07	18.80	6,635,278
30 Oct 15	19.13000 -0.34	19.39	18.89	19.28	7,888,999
29 Oct 15	19.47000 +0.25	19.53	19.00	19.30	9,148,982
28 Oct 15	19.22000 -0.60	20.23	19.10	20.00	13,992,636
27 Oct 15	19.82000 -0.17	20.00	18.85	19.83	13,137,831
26 Oct 15	19.99000 -0.10	20.59	19.65	20.50	17,784,576
23 Oct 15	20.09000 +1.10	20.40	19.32	19.32	24,471,024
22 Oct 15	18.99000 +0.93	19.05	18.02	18.10	15,690,367
21 Oct 15	18.06000 -1.13	19.89	17.50	19.23	24,267,226
20 Oct 15	19.19000 +0.22	19.26	18.60	18.96	14,784,627
19 Oct 15	18.97000 -0.16	19.39	18.60	19.15	14,040,086
16 Oct 15	19.13000 +0.10	19.62	18.75	19.25	17,360,728
15 Oct 15	19.03000 +0.72	19.06	18.32	18.32	16,655,399
14 Oct 15	18.31000 -0.50	18.80	18.30	18.65	12,618,129
13 Oct 15	18.81000 +0.49	18.87	18.32	18.40	18,526,868
12 Oct 15	18.32000 +0.00	19.38	18.19	18.27	35,702,816
09 Oct 15	18.32000 +0.07	18.92	18.11	18.47	17,247,942
08 Oct 15	18.25000 +1.66	18.25	18.25	18.25	5,018,725
30 Sep 15	16.59000 +0.03	16.70	16.39	16.61	3,523,397
29 Sep 15	16.56000 -0.24	16.64	16.30	16.38	3,689,503
28 Sep 15	16.80000 +0.35	16.84	16.20	16.72	4,353,427
25 Sep 15	16.45000 -0.78	17.40	16.27	17.18	6,609,055
24 Sep 15	17.23000 +0.41	17.35	16.82	16.82	7,313,185
23 Sep 15	16.82000 -0.61	17.37	16.68	16.90	7,689,114
22 Sep 15	17.43000 +0.25	18.16	17.13	17.30	15,121,206
21 Sep 15	17.18000 +0.73	17.20	16.08	16.36	8,332,558
18 Sep 15	16.45000 +0.04	16.95	16.29	16.50	5,773,379
17 Sep 15	16.41000 -0.56	17.35	16.40	16.80	9,187,768
16 Sep 15	16.97000 +1.54	16.97	15.27	15.70	8,235,155
15 Sep 15	15.43000 -1.28	16.97	15.28	16.33	8,406,450
14 Sep 15	16.71000 -1.78	18.98	16.64	18.82	10,763,978
11 Sep 15	18.49000 -0.30	19.16	18.03	18.62	6,545,580
10 Sep 15	18.79000 -0.59	19.36	18.71	19.00	6,467,647
09 Sep 15	19.38000 +0.18	20.15	18.71	19.10	18,830,416
08 Sep 15	19.20000 +1.07	19.45	17.35	17.80	8,469,006
07 Sep 15	18.13000 +0.23	19.40	17.51	18.20	13,313,026
02 Sep 15	17.90000 +0.64	18.25	15.82	16.00	12,889,381
01 Sep 15	17.26000 -1.91	18.90	17.25	18.90	12,336,812
31 Aug 15	19.17000 -1.61	20.28	19.13	20.25	11,266,191
28 Aug 15	20.78000 +1.73	20.83	19.30	19.40	14,083,863
27 Aug 15	19.05000 +1.73	19.05	17.02	18.05	13,943,434
26 Aug 15	17.32000 -0.92	19.22	16.62	18.49	17,260,120
25 Aug 15	18.24000 -2.03	19.27	18.24	18.24	11,323,735
24 Aug 15	20.27000 -2.25	21.78	20.27	20.41	6,200,650
21 Aug 15	22.52000 -2.30	24.55	22.49	23.80	17,117,948
20 Aug 15	24.82000 -2.76	27.40	24.82	26.80	19,864,240
19 Aug 15	27.58000 +1.61	28.00	23.37	24.51	28,465,708
18 Aug 15	25.97000 -2.89	30.60	25.97	29.11	32,902,836
17 Aug 15	28.86000 +2.62	28.86	26.24	26.80	38,064,256
14 Aug 15	26.24000 +2.39	26.24	24.00	24.00	31,081,358
13 Aug 15	23.85000 +0.63	23.99	22.91	23.40	8,877,599
12 Aug 15	23.22000 -0.44	23.92	23.15	23.20	7,972,233
11 Aug 15	23.66000 -0.46	24.37	23.32	24.20	10,877,986
10 Aug 15	24.12000 +1.37	24.48	22.85	22.85	13,072,883
07 Aug 15	22.75000 +0.95	22.81	21.81	22.19	9,934,423
06 Aug 15	21.80000 -0.60	22.50	21.50	21.70	6,044,905
05 Aug 15	22.40000 +0.16	23.22	22.00	22.47	10,168,560
04 Aug 15	22.24000 +1.82	22.38	20.48	20.48	8,870,515
03 Aug 15	20.42000 -1.94	22.06	20.20	22.02	10,239,778
31 Jul 15	22.36000 -0.98	23.35	21.80	22.87	10,868,555
30 Jul 15	23.34000 -0.27	24.85	22.90	23.60	16,126,352
29 Jul 15	23.61000 +1.14	23.68	21.31	22.92	14,021,002
28 Jul 15	22.47000 +0.65	23.50	20.60	21.35	18,964,996
27 Jul 15	21.82000 -1.80	24.99	21.68	23.20	20,349,792
24 Jul 15	23.62000 -0.78	24.78	23.25	24.40	17,831,808
23 Jul 15	24.40000 +0.22	24.85	23.50	24.00	17,918,288
22 Jul 15	24.18000 -0.32	24.39	23.42	24.00	22,234,552
21 Jul 15	24.50000 -1.01	25.48	23.01	24.85	30,199,048
20 Jul 15	25.51000 +1.46	26.28	24.15	24.18	22,926,684
17 Jul 15	24.05000 +2.19	24.05	21.93	22.63	20,566,800
16 Jul 15	21.86000 +1.99	21.86	19.87	19.87	20,307,028
15 Jul 15	19.87000 -2.21	21.77	19.87	20.90	13,048,236
14 Jul 15	22.08000 +0.82	23.39	21.69	21.77	25,473,650
13 Jul 15	21.26000 +1.93	21.26	20.01	20.60	18,141,660
10 Jul 15	19.33000 +1.76	19.33	18.60	18.60	11,090,801
09 Jul 15	17.57000 +1.60	17.57	15.50	15.97	22,097,620
08 Jul 15	15.97000 +1.04	16.30	13.44	13.44	49,800,772
07 Jul 15	14.93000 -1.66	16.17	14.93	16.02	24,326,434
06 Jul 15	16.59000 -1.77	20.19	16.52	20.19	28,844,926
03 Jul 15	18.36000 -2.04	20.40	18.36	18.51	17,461,600
02 Jul 15	20.40000 -2.27	22.70	20.40	22.66	15,481,586
01 Jul 15	22.67000 -2.52	25.24	22.67	24.75	18,376,404
30 Jun 15	25.19000 +0.92	25.30	21.84	22.85	24,144,012
29 Jun 15	24.27000 -2.70	27.47	24.27	26.97	21,090,482
26 Jun 15	26.97000 -3.00	28.00	26.97	28.00	14,535,235
25 Jun 15	29.97000 -3.14	33.20	29.80	33.19	36,260,152
24 Jun 15	33.11000 +1.01	35.29	31.13	31.83	38,977,856
23 Jun 15	32.10000 +2.92	32.10	27.91	29.00	29,135,234
19 Jun 15	29.18000 +0.51	30.23	27.10	28.46	19,532,884
18 Jun 15	28.67000 +1.00	29.78	28.01	28.26	16,898,416
17 Jun 15	27.67000 +0.58	28.00	26.00	27.22	10,383,793
16 Jun 15	27.09000 -1.92	29.50	27.08	28.38	11,459,593
15 Jun 15	29.01000 -1.64	31.14	28.96	30.88	12,066,460
12 Jun 15	30.65000 +0.74	31.20	29.65	29.90	11,446,523
11 Jun 15	29.91000 +0.00	30.55	29.21	29.92	8,218,205
10 Jun 15	29.91000 -0.10	30.61	29.03	29.42	7,449,261
09 Jun 15	30.01000 -0.75	31.58	29.80	31.58	9,835,694
08 Jun 15	30.76000 +0.50	31.88	29.50	29.88	16,753,843
05 Jun 15	30.26000 +1.42	30.30	27.98	29.15	14,175,445
04 Jun 15	28.84000 -0.94	29.96	26.90	29.79	12,227,112
03 Jun 15	29.78000 -0.61	30.60	29.07	30.60	12,693,680
02 Jun 15	30.39000 +1.07	30.50	28.70	29.32	16,419,904
01 Jun 15	29.32000 +1.66	29.33	27.55	27.90	12,358,699
29 May 15	27.66000 -0.56	29.39	25.70	28.80	18,135,992
28 May 15	28.22000 +1.26	29.66	27.50	27.50	29,061,538
27 May 15	26.96000 +0.07	27.29	26.08	26.90	11,833,139
26 May 15	26.89000 +0.54	27.23	26.24	26.40	11,636,806
25 May 15	26.35000 +0.08	26.79	25.80	26.19	13,420,945
22 May 15	26.27000 +1.16	26.45	25.04	25.50	14,729,267
21 May 15	25.11000 -0.23	25.82	24.70	25.32	14,818,017
20 May 15	25.34000 -0.25	26.27	25.25	25.60	13,011,462
19 May 15	25.59000 +0.10	25.80	25.00	25.80	10,658,930
18 May 15	25.49000 +1.13	25.55	24.00	24.36	14,036,968
15 May 15	24.36000 -0.48	25.31	23.95	24.78	13,359,632
14 May 15	24.84000 +1.57	25.10	23.27	23.27	19,305,288
13 May 15	23.27000 -0.67	23.90	23.20	23.81	11,216,192
12 May 15	23.94000 -0.02	24.49	23.62	23.89	11,760,174
11 May 15	23.96000 +1.07	23.98	22.89	23.10	15,032,551
08 May 15	22.89000 +0.50	22.97	22.20	22.47	8,742,227
07 May 15	22.39000 -0.54	23.50	22.00	22.60	9,253,306
06 May 15	22.93000 +0.39	23.70	22.50	22.72	15,469,192
05 May 15	22.54000 +0.53	22.84	21.84	22.01	10,718,240
04 May 15	22.01000 -0.13	22.29	21.77	22.15	6,857,837
30 Apr 15	22.14000 +0.09	22.56	22.04	22.20	7,109,737
29 Apr 15	22.05000 +0.19	22.39	21.47	21.86	6,881,750
28 Apr 15	21.86000 -0.73	23.00	21.70	22.88	11,489,829
27 Apr 15	22.59000 +0.34	22.87	22.10	22.31	9,964,064
24 Apr 15	22.25000 -0.73	22.98	21.83	22.98	13,740,328
23 Apr 15	22.98000 +0.05	23.17	22.58	22.95	8,922,360
22 Apr 15	22.93000 -0.05	23.55	22.78	23.10	10,714,426
21 Apr 15	22.98000 +0.78	23.75	22.08	22.14	10,428,093
20 Apr 15	22.20000 -1.32	23.52	21.80	23.52	15,521,777
17 Apr 15	23.52000 -0.46	24.49	23.26	24.00	13,864,245
16 Apr 15	23.98000 +1.58	24.00	21.65	22.00	18,301,884
15 Apr 15	22.40000 +0.67	22.42	20.57	21.50	17,609,860
14 Apr 15	21.73000 -0.37	22.30	21.50	22.12	10,456,081
13 Apr 15	22.10000 +0.88	22.34	21.36	21.36	12,510,641
10 Apr 15	21.22000 +0.25	21.57	20.70	20.77	7,260,336
09 Apr 15	20.97000 -0.85	21.89	19.98	21.61	8,677,239
08 Apr 15	21.82000 -0.60	22.76	21.52	22.51	9,654,131
07 Apr 15	22.42000 +0.57	22.83	21.64	21.88	12,367,948
03 Apr 15	21.85000 +0.70	22.00	20.78	21.15	11,753,697
02 Apr 15	21.15000 +0.32	21.50	20.79	20.95	11,701,564
01 Apr 15	20.83000 +0.20	20.91	20.30	20.65	8,329,229
31 Mar 15	20.63000 -0.64	21.47	20.60	21.25	12,038,319
30 Mar 15	21.27000 +0.60	21.55	20.60	21.05	12,568,617
27 Mar 15	20.67000 -0.34	21.08	20.46	20.91	6,099,614
26 Mar 15	21.01000 +0.07	21.75	20.40	20.84	11,750,627
25 Mar 15	20.94000 +0.10	21.00	20.24	20.50	11,580,213
24 Mar 15	20.84000 +1.10	21.01	19.20	19.69	20,787,692
23 Mar 15	19.74000 +1.65	19.85	17.91	18.10	22,465,340
20 Mar 15	18.09000 -0.02	18.29	17.81	18.11	9,378,753
19 Mar 15	18.11000 -0.21	18.55	17.89	18.30	9,487,570
18 Mar 15	18.32000 +0.11	18.38	17.95	18.14	9,800,606
17 Mar 15	18.21000 +0.49	18.46	17.55	17.70	15,805,360
16 Mar 15	17.72000 +0.30	17.85	17.39	17.52	10,088,374
13 Mar 15	17.42000 +0.01	17.56	17.22	17.52	5,116,251
12 Mar 15	17.41000 +0.35	17.52	16.97	17.06	7,084,339
11 Mar 15	17.06000 -0.30	17.30	17.00	17.30	5,816,585
10 Mar 15	17.36000 +0.31	17.39	16.93	17.20	6,808,876
09 Mar 15	17.05000 +0.24	17.33	16.65	16.71	7,262,700
06 Mar 15	16.81000 -0.53	17.40	16.78	17.40	6,273,264
05 Mar 15	17.34000 -0.19	17.82	17.14	17.50	7,430,177
04 Mar 15	17.53000 +0.73	17.96	16.80	16.82	13,459,935
03 Mar 15	16.80000 +0.20	17.17	16.50	16.65	10,831,321
02 Mar 15	16.60000 +0.22	16.61	16.24	16.40	7,706,477
27 Feb 15	16.38000 -0.17	16.60	16.30	16.54	4,448,085
26 Feb 15	16.55000 +0.23	16.63	16.32	16.32	4,017,100
25 Feb 15	16.32000 +0.03	16.48	16.19	16.29	3,641,611
17 Feb 15	16.29000 -0.11	16.56	16.28	16.56	4,128,988
16 Feb 15	16.40000 +0.31	16.41	16.09	16.10	5,785,552
13 Feb 15	16.09000 +0.24	16.31	15.85	15.89	5,832,539
12 Feb 15	15.85000 +0.01	15.93	15.72	15.82	3,494,336
11 Feb 15	15.84000 +0.12	15.91	15.58	15.72	4,112,699
10 Feb 15	15.72000 +0.05	15.79	15.62	15.67	2,740,045
09 Feb 15	15.67000 -0.47	16.18	15.60	16.04	5,250,437
06 Feb 15	16.14000 +0.08	16.32	16.02	16.07	4,152,084
05 Feb 15	16.06000 -0.05	16.30	16.01	16.30	4,519,084
04 Feb 15	16.11000 -0.27	16.41	16.02	16.41	3,587,192
03 Feb 15	16.38000 +0.10	16.47	16.18	16.26	3,903,099
02 Feb 15	16.28000 +0.26	16.36	15.89	15.97	5,575,443
30 Jan 15	16.02000 -0.29	16.48	15.98	16.31	4,916,458
29 Jan 15	16.31000 -0.17	16.68	16.22	16.49	5,110,456
28 Jan 15	16.48000 -0.13	16.76	16.42	16.46	4,942,270
27 Jan 15	16.61000 -0.18	16.86	16.33	16.80	6,530,696
26 Jan 15	16.79000 +0.08	17.03	16.54	16.70	11,256,983
23 Jan 15	16.71000 +0.05	16.79	16.43	16.56	10,279,675
22 Jan 15	16.66000 -0.23	16.77	16.42	16.69	15,624,365
21 Jan 15	16.89000 +1.48	16.95	15.35	15.44	34,154,416
20 Jan 15	15.41000 +0.36	15.42	15.05	15.20	4,477,398
19 Jan 15	15.05000 -0.30	15.50	14.92	15.00	6,431,374
16 Jan 15	15.35000 -0.06	15.48	15.17	15.31	7,583,195
15 Jan 15	15.41000 -0.15	15.72	15.35	15.59	4,299,102
14 Jan 15	15.56000 +0.17	15.72	15.26	15.39	4,318,753
13 Jan 15	15.39000 +0.14	15.45	15.15	15.21	3,101,698
12 Jan 15	15.25000 -0.07	15.34	14.96	15.10	3,918,054
09 Jan 15	15.32000 -0.32	15.78	15.30	15.57	6,263,597
08 Jan 15	15.64000 -0.16	16.10	15.61	15.84	8,882,903
07 Jan 15	15.80000 +0.14	15.82	15.46	15.60	7,790,354
06 Jan 15	15.66000 +0.43	15.97	15.00	15.19	13,918,691
05 Jan 15	15.23000 -0.03	15.25	14.85	15.20	4,646,576
31 Dec 14	15.26000 -0.09	15.38	14.76	15.10	5,478,753
30 Dec 14	15.35000 +0.04	15.68	15.18	15.31	5,048,179
29 Dec 14	15.31000 -0.27	15.59	15.28	15.59	4,375,577
26 Dec 14	15.58000 +0.00	15.65	15.41	15.55	4,260,807
25 Dec 14	15.58000 +0.14	15.68	15.39	15.50	4,889,443
24 Dec 14	15.44000 +0.45	15.47	15.03	15.03	4,037,200
23 Dec 14	14.99000 +0.07	15.28	14.88	14.98	3,038,159
22 Dec 14	14.92000 -0.41	15.30	14.83	15.30	6,333,246
19 Dec 14	15.33000 -0.19	15.50	15.17	15.50	4,929,108
18 Dec 14	15.52000 -0.07	15.64	15.30	15.59	4,074,876
17 Dec 14	15.59000 -0.19	15.79	15.46	15.79	5,985,225
16 Dec 14	15.78000 -0.14	16.04	15.60	15.87	7,156,694
15 Dec 14	15.92000 +0.40	16.15	15.52	15.52	13,074,178
12 Dec 14	15.52000 +0.02	15.60	15.34	15.49	7,227,965
11 Dec 14	15.50000 +0.30	15.56	15.08	15.16	10,310,624
10 Dec 14	15.20000 +0.28	15.30	14.86	15.10	8,903,321
09 Dec 14	14.92000 -0.20	15.38	14.81	15.08	11,273,320
08 Dec 14	15.12000 -0.01	15.20	14.74	15.13	14,834,982
05 Dec 14	15.13000 -0.52	15.75	15.00	15.65	12,353,613
04 Dec 14	15.65000 +0.14	15.84	15.49	15.51	9,849,707
03 Dec 14	15.51000 +0.16	15.58	15.26	15.52	9,673,242
02 Dec 14	15.35000 -0.04	15.54	15.21	15.30	5,583,880
01 Dec 14	15.39000 -0.24	15.63	15.09	15.63	7,178,255
28 Nov 14	15.63000 +0.38	15.65	15.21	15.29	9,858,645
27 Nov 14	15.25000 -0.10	15.44	15.18	15.37	4,592,475
26 Nov 14	15.35000 +0.17	15.36	14.99	15.18	6,537,976
25 Nov 14	15.18000 +0.21	15.27	14.90	14.92	6,360,795
24 Nov 14	14.97000 -0.10	15.18	14.84	15.16	7,631,687
21 Nov 14	15.07000 +0.01	15.15	15.01	15.12	3,466,118
20 Nov 14	15.06000 +0.16	15.14	14.75	14.87	3,641,244
19 Nov 14	14.90000 -0.08	15.15	14.80	15.04	5,577,236
18 Nov 14	14.98000 -0.40	15.55	14.92	15.21	6,356,971
17 Nov 14	15.38000 +0.54	16.32	15.00	16.32	13,697,773
14 Nov 14	14.84000 +0.40	14.84	14.34	14.36	4,331,124
13 Nov 14	14.44000 -0.22	14.68	14.32	14.68	3,721,259
12 Nov 14	14.66000 +0.04	14.68	14.48	14.68	3,868,891
11 Nov 14	14.62000 -0.22	14.92	14.56	14.90	4,948,574
10 Nov 14	14.84000 +0.09	14.89	14.61	14.80	3,111,081
07 Nov 14	14.75000 -0.24	15.08	14.70	15.00	4,634,348
06 Nov 14	14.99000 +0.03	15.07	14.81	14.97	2,998,022
05 Nov 14	14.96000 -0.13	15.16	14.89	15.06	4,044,725
04 Nov 14	15.09000 -0.14	15.35	15.06	15.19	5,642,033
03 Nov 14	15.23000 +0.08	15.24	14.98	15.18	6,262,970
31 Oct 14	15.15000 -0.28	15.40	15.03	15.40	6,053,356
30 Oct 14	15.43000 +0.08	15.57	15.32	15.46	5,054,157
29 Oct 14	15.35000 +0.09	15.35	15.08	15.31	6,256,072
28 Oct 14	15.26000 +0.35	15.27	14.95	14.95	4,193,946
27 Oct 14	14.91000 +0.00	15.06	14.69	14.89	2,684,626
24 Oct 14	14.91000 -0.05	15.08	14.86	14.86	2,478,396
23 Oct 14	14.96000 +0.16	15.15	14.68	14.80	5,826,530
22 Oct 14	14.80000 -0.23	15.26	14.73	15.02	4,230,397
21 Oct 14	15.03000 -0.30	15.37	15.00	15.33	3,742,397
20 Oct 14	15.33000 +0.29	15.63	15.15	15.16	4,423,959
17 Oct 14	15.04000 -0.51	15.54	14.80	15.52	7,481,691
16 Oct 14	15.55000 -0.26	16.15	15.41	15.73	9,924,324
15 Oct 14	15.81000 +0.37	15.90	15.40	15.43	6,942,051
14 Oct 14	15.44000 -0.21	15.75	15.34	15.60	4,503,565
13 Oct 14	15.65000 -0.04	15.75	15.20	15.70	5,464,065
10 Oct 14	15.69000 -0.14	15.92	15.60	15.75	7,573,948
09 Oct 14	15.83000 -0.09	15.92	15.55	15.90	7,965,283
08 Oct 14	15.92000 +0.70	16.15	15.22	15.23	12,366,870
30 Sep 14	15.22000 +0.02	15.30	15.10	15.21	5,345,290
29 Sep 14	15.20000 +0.49	15.34	14.72	14.72	13,394,215
26 Sep 14	14.71000 +0.00	14.77	14.59	14.71	6,754,203
25 Sep 14	14.71000 +0.10	14.90	14.49	14.61	7,759,468
24 Sep 14	14.61000 +0.16	14.65	14.33	14.45	5,906,550
23 Sep 14	14.45000 +0.05	14.56	14.36	14.37	4,469,543
22 Sep 14	14.40000 -0.34	14.70	14.34	14.70	6,162,160
19 Sep 14	14.74000 +0.11	14.83	14.60	14.63	6,825,271
18 Sep 14	14.63000 +0.11	14.75	14.46	14.55	6,778,439
17 Sep 14	14.52000 +0.16	14.59	14.30	14.45	6,214,426
16 Sep 14	14.36000 -0.44	14.87	14.31	14.80	8,422,325
15 Sep 14	14.80000 +0.16	14.84	14.57	14.70	7,455,362
12 Sep 14	14.64000 +0.19	14.72	14.36	14.43	6,668,136
11 Sep 14	14.45000 -0.15	14.82	14.37	14.60	8,216,438
10 Sep 14	14.60000 -0.11	14.69	14.45	14.66	7,420,879
09 Sep 14	14.71000 +0.56	14.72	14.06	14.21	13,423,897
05 Sep 14	14.15000 -0.11	14.33	14.11	14.25	6,424,975
04 Sep 14	14.26000 -0.07	14.37	14.19	14.36	5,732,059
03 Sep 14	14.33000 +0.15	14.43	14.05	14.20	7,064,554
02 Sep 14	14.18000 +0.15	14.25	13.99	14.06	6,002,002
01 Sep 14	14.03000 +0.11	14.11	13.92	13.92	3,640,065
29 Aug 14	13.92000 +0.26	13.94	13.62	13.68	3,609,534
28 Aug 14	13.66000 -0.10	13.94	13.59	13.81	5,469,328
27 Aug 14	13.76000 -0.07	13.93	13.68	13.83	4,247,751
26 Aug 14	13.83000 -0.25	14.15	13.78	14.07	5,978,843
25 Aug 14	14.08000 -0.23	14.37	13.97	14.35	6,387,696
22 Aug 14	14.31000 -0.01	14.39	14.20	14.28	3,691,872
21 Aug 14	14.32000 +0.03	14.42	14.15	14.29	4,724,180
20 Aug 14	14.29000 -0.16	14.46	14.27	14.45	4,188,122
19 Aug 14	14.45000 -0.01	14.50	14.30	14.48	5,545,915
18 Aug 14	14.46000 +0.14	14.47	14.28	14.32	6,801,985
15 Aug 14	14.32000 +0.05	14.43	14.04	14.25	8,290,412
14 Aug 14	14.27000 -0.50	14.79	14.25	14.79	9,678,043
13 Aug 14	14.77000 +0.04	14.94	14.62	14.74	4,625,708
12 Aug 14	14.73000 -0.05	14.85	14.64	14.84	3,661,013
11 Aug 14	14.78000 +0.42	14.80	14.28	14.40	7,469,414
08 Aug 14	14.36000 +0.00	14.44	14.30	14.35	2,680,514
07 Aug 14	14.36000 -0.11	14.53	14.30	14.50	4,494,207
06 Aug 14	14.47000 +0.10	14.50	14.21	14.37	4,659,143
05 Aug 14	14.37000 +0.05	14.39	14.20	14.32	3,655,377
04 Aug 14	14.32000 -0.04	14.43	14.18	14.40	4,540,999
01 Aug 14	14.36000 -0.20	14.64	14.30	14.48	6,030,642
31 Jul 14	14.56000 +0.11	14.59	14.33	14.45	3,718,777
30 Jul 14	14.45000 +0.10	14.50	14.25	14.42	3,878,940
29 Jul 14	14.35000 +0.05	14.75	14.25	14.31	7,098,761
28 Jul 14	14.30000 +0.07	14.43	14.00	14.22	5,337,643
25 Jul 14	14.23000 +0.42	14.30	13.76	13.81	3,459,753
24 Jul 14	13.81000 -0.30	14.25	13.69	14.10	5,908,975
23 Jul 14	14.11000 -0.30	14.44	14.00	14.40	4,402,527
22 Jul 14	14.41000 -0.13	14.54	14.15	14.50	4,356,605
21 Jul 14	14.54000 +0.15	14.65	14.37	14.37	3,946,289
18 Jul 14	14.39000 -0.35	14.88	14.25	14.61	5,142,558
17 Jul 14	14.74000 -0.23	15.01	14.45	15.00	5,650,255
16 Jul 14	14.97000 -0.18	15.20	14.90	15.03	5,101,975
15 Jul 14	15.15000 +0.46	15.16	14.50	14.63	6,388,404
14 Jul 14	14.69000 +0.21	14.74	14.38	14.40	2,442,446
11 Jul 14	14.48000 -0.06	14.74	14.31	14.52	4,281,500
10 Jul 14	14.54000 +0.10	14.71	14.28	14.39	5,027,673
09 Jul 14	14.44000 -0.52	15.05	14.36	14.98	4,647,940
08 Jul 14	14.96000 +0.11	14.99	14.70	14.90	3,448,516
07 Jul 14	14.85000 -0.07	15.00	14.59	14.84	5,564,251
04 Jul 14	14.92000 -0.17	15.10	14.71	15.10	4,174,940
03 Jul 14	15.09000 +0.04	15.32	14.90	15.02	4,795,999
02 Jul 14	15.05000 -0.23	15.30	14.91	15.30	5,224,878
01 Jul 14	15.28000 -0.21	15.50	15.00	15.44	7,567,167
30 Jun 14	15.49000 +1.10	15.53	14.08	14.22	12,544,989
27 Jun 14	14.39000 -0.60	14.95	13.62	14.95	15,586,077
12 Jun 14	14.99000 -0.24	15.38	14.85	15.23	5,348,211
11 Jun 14	15.23000 +0.29	15.28	14.75	14.94	6,535,347
10 Jun 14	14.94000 +0.55	14.98	14.32	14.47	6,871,117
09 Jun 14	14.39000 -0.24	14.76	14.24	14.51	6,189,846
06 Jun 14	14.63000 +0.05	14.93	14.50	14.60	5,969,125
05 Jun 14	14.58000 -0.05	14.62	14.39	14.62	5,050,796
04 Jun 14	14.63000 +0.02	14.76	14.42	14.65	6,111,236
03 Jun 14	14.61000 +0.42	14.76	14.20	14.28	7,604,822
30 May 14	14.19000 +0.11	14.38	13.99	14.02	6,250,928
29 May 14	14.08000 -0.08	14.27	13.96	14.15	4,984,603
28 May 14	14.16000 +0.34	14.20	13.72	13.72	7,020,164
27 May 14	13.82000 -0.12	14.10	13.75	13.97	4,377,674
26 May 14	13.94000 +0.59	13.95	13.35	13.35	8,686,858
23 May 14	13.35000 +0.05	13.52	13.18	13.22	3,468,568
22 May 14	13.30000 -0.36	13.75	13.28	13.64	3,263,999
21 May 14	13.66000 -0.12	13.90	13.51	13.80	2,979,769
20 May 14	13.78000 +0.13	13.92	13.63	13.67	5,691,862
19 May 14	13.65000 +0.14	13.78	13.51	13.54	2,916,920
16 May 14	13.51000 -0.21	13.83	13.35	13.51	3,059,819
15 May 14	13.72000 +0.10	13.86	13.44	13.54	4,532,904
14 May 14	13.62000 -0.06	14.00	13.58	13.58	4,053,409
13 May 14	13.68000 -0.29	14.00	13.46	13.88	9,761,656
12 May 14	13.97000 +0.14	14.01	13.70	14.00	10,206,315
09 May 14	13.83000 +0.29	14.16	13.62	13.70	10,588,546
08 May 14	13.54000 +0.15	13.76	13.34	13.40	8,211,989
07 May 14	13.39000 -0.13	13.75	13.35	13.49	8,246,525
06 May 14	13.52000 +0.02	13.75	13.34	13.47	10,187,675
05 May 14	13.50000 +0.72	13.54	12.60	12.75	11,028,915
30 Apr 14	12.78000 +0.18	12.84	12.42	12.50	6,435,438
29 Apr 14	12.60000 +0.05	12.61	12.24	12.49	3,557,577
28 Apr 14	12.55000 -0.36	12.85	12.40	12.85	4,471,072
25 Apr 14	12.91000 -0.27	13.34	12.90	13.21	4,350,310
24 Apr 14	13.18000 -0.39	13.80	13.16	13.55	10,426,164
23 Apr 14	13.57000 +0.40	13.64	13.10	13.18	11,968,194
22 Apr 14	13.17000 -0.04	13.28	12.96	13.17	4,482,283
21 Apr 14	13.21000 -0.18	13.55	13.19	13.32	4,211,562
18 Apr 14	13.39000 +0.11	13.45	13.15	13.18	3,443,653
17 Apr 14	13.28000 -0.14	13.60	13.14	13.42	7,711,600
16 Apr 14	13.42000 -0.07	13.66	13.25	13.62	3,954,106
15 Apr 14	13.49000 -0.08	13.75	13.38	13.50	4,755,635
14 Apr 14	13.57000 +0.22	13.70	13.22	13.22	11,031,302
11 Apr 14	13.35000 +0.43	13.77	12.84	12.87	13,325,105
10 Apr 14	12.92000 -0.01	13.13	12.89	13.00	4,477,510
09 Apr 14	12.93000 -0.18	13.23	12.85	13.01	6,301,735
08 Apr 14	13.11000 +0.46	13.15	12.63	12.63	12,007,972
04 Apr 14	12.65000 +0.08	12.72	12.51	12.62	3,206,150
03 Apr 14	12.57000 -0.06	12.78	12.55	12.62	4,074,824
02 Apr 14	12.63000 +0.37	12.73	12.19	12.30	5,615,036
01 Apr 14	12.26000 +0.33	12.28	11.94	11.94	4,209,958
31 Mar 14	11.93000 -0.30	12.32	11.89	12.23	2,641,885
28 Mar 14	12.23000 -0.33	12.58	11.98	12.53	5,289,962
27 Mar 14	12.56000 +0.03	12.75	12.48	12.58	5,551,482
26 Mar 14	12.53000 -0.07	12.76	12.50	12.62	4,970,526
25 Mar 14	12.60000 +0.03	12.86	12.38	12.60	6,540,925
24 Mar 14	12.57000 +0.19	12.76	12.26	12.33	9,852,835
21 Mar 14	12.38000 +0.57	12.42	11.80	11.81	9,492,474
20 Mar 14	11.81000 -0.15	12.08	11.80	12.00	3,477,622
19 Mar 14	11.96000 -0.14	12.14	11.92	12.03	2,780,988
18 Mar 14	12.10000 +0.10	12.21	11.96	12.00	2,976,692
17 Mar 14	12.00000 +0.20	12.01	11.78	11.87	2,126,994
14 Mar 14	11.80000 -0.03	11.87	11.75	11.80	1,582,165
13 Mar 14	11.83000 +0.03	11.88	11.75	11.82	1,716,053
12 Mar 14	11.80000 +0.14	11.82	11.66	11.66	2,990,124
11 Mar 14	11.66000 +0.05	11.77	11.55	11.60	2,917,932
10 Mar 14	11.61000 -0.32	11.88	11.58	11.88	3,860,230
07 Mar 14	11.93000 -0.19	12.15	11.90	12.15	5,013,128
06 Mar 14	12.12000 +0.09	12.18	12.02	12.05	5,007,057
05 Mar 14	12.03000 -0.17	12.25	11.99	12.21	3,806,868
04 Mar 14	12.20000 -0.23	12.36	12.02	12.35	5,014,505
03 Mar 14	12.43000 +0.26	12.45	12.10	12.18	6,218,538
28 Feb 14	12.17000 -0.01	12.20	11.95	12.20	4,199,217
27 Feb 14	12.18000 -0.01	12.35	12.06	12.22	4,574,379
26 Feb 14	12.19000 +0.10	12.20	11.90	12.09	3,926,458
25 Feb 14	12.09000 -0.31	12.59	11.93	12.37	7,074,697
24 Feb 14	12.40000 +0.15	12.42	11.95	12.21	7,544,148
21 Feb 14	12.25000 -0.22	12.56	12.16	12.46	7,893,958
20 Feb 14	12.47000 -0.32	12.84	12.43	12.83	6,633,634
19 Feb 14	12.79000 -0.11	12.99	12.69	12.84	5,525,406
18 Feb 14	12.90000 -0.15	13.06	12.82	13.00	4,954,327
17 Feb 14	13.05000 +0.05	13.15	12.85	13.05	5,065,948
14 Feb 14	13.00000 +0.18	13.20	12.81	12.82	6,449,117
13 Feb 14	12.82000 -0.29	13.12	12.81	12.98	7,136,503
12 Feb 14	13.11000 +0.64	13.25	12.42	12.51	14,744,163
11 Feb 14	12.47000 +0.09	12.57	12.26	12.38	5,414,857
10 Feb 14	12.38000 +0.35	12.41	12.12	12.12	5,833,041
07 Feb 14	12.03000 +0.09	12.07	11.90	11.91	1,949,320
30 Jan 14	11.94000 +0.00	12.08	11.91	11.91	2,012,753
29 Jan 14	11.94000 -0.11	12.04	11.90	12.03	1,973,986
28 Jan 14	12.05000 +0.14	12.06	11.88	11.97	2,149,167
27 Jan 14	11.91000 -0.13	12.02	11.88	12.02	2,228,293
24 Jan 14	12.04000 +0.08	12.05	11.82	11.90	2,658,123
23 Jan 14	11.96000 -0.11	12.07	11.90	12.07	2,632,440
22 Jan 14	12.07000 +0.12	12.07	11.86	11.92	2,920,880
21 Jan 14	11.95000 +0.20	12.06	11.72	11.72	3,553,094
20 Jan 14	11.75000 +0.10	11.81	11.61	11.65	1,588,452
17 Jan 14	11.65000 -0.03	11.80	11.60	11.68	1,388,282
16 Jan 14	11.68000 -0.05	11.78	11.64	11.73	1,583,608
15 Jan 14	11.73000 -0.18	11.91	11.50	11.91	3,954,642
14 Jan 14	11.91000 +0.29	12.00	11.51	11.56	2,408,987
13 Jan 14	11.62000 -0.23	11.95	11.50	11.86	2,889,738
10 Jan 14	11.85000 -0.39	12.26	11.80	12.15	3,382,145
09 Jan 14	12.24000 -0.03	12.50	12.18	12.27	3,463,146
08 Jan 14	12.27000 -0.12	12.44	12.15	12.33	2,943,788
07 Jan 14	12.39000 -0.18	12.46	12.21	12.46	4,517,394
06 Jan 14	12.57000 +0.14	12.72	12.10	12.40	7,504,083
03 Jan 14	12.43000 -0.26	12.75	12.32	12.65	4,023,023
02 Jan 14	12.69000 +0.07	12.88	12.50	12.63	6,428,635
31 Dec 13	12.62000 +0.12	12.65	12.43	12.50	2,849,328
30 Dec 13	12.50000 -0.11	12.82	12.42	12.68	3,868,390
27 Dec 13	12.61000 +0.03	12.71	12.41	12.53	9,001,540
26 Dec 13	12.58000 -0.22	12.88	12.50	12.64	4,266,480
25 Dec 13	12.80000 +0.52	12.88	12.16	12.30	9,846,754
24 Dec 13	12.28000 -0.09	12.50	12.11	12.45	4,430,388
23 Dec 13	12.37000 +0.26	12.51	12.05	12.12	3,317,537
20 Dec 13	12.11000 -0.02	12.25	11.99	12.13	2,263,372
19 Dec 13	12.13000 -0.22	12.35	12.08	12.28	1,315,843
18 Dec 13	12.35000 +0.13	12.45	12.10	12.25	1,817,967
17 Dec 13	12.22000 -0.01	12.34	12.14	12.22	1,920,038
16 Dec 13	12.23000 -0.31	12.50	12.20	12.49	2,477,004
13 Dec 13	12.54000 +0.00	12.64	12.43	12.53	2,528,990
12 Dec 13	12.54000 +0.18	12.60	12.30	12.39	4,099,829
11 Dec 13	12.36000 +0.01	12.44	12.27	12.35	2,200,860
10 Dec 13	12.35000 -0.03	12.41	12.28	12.35	2,474,779
09 Dec 13	12.38000 -0.08	12.49	12.25	12.49	4,531,890
06 Dec 13	12.46000 -0.20	12.65	12.44	12.58	2,612,977
05 Dec 13	12.66000 +0.14	12.67	12.31	12.50	5,191,555
04 Dec 13	12.52000 +0.06	12.64	12.38	12.38	5,502,011
03 Dec 13	12.46000 +0.17	12.52	12.25	12.25	2,731,957
02 Dec 13	12.29000 -0.76	12.88	12.10	12.88	6,837,319
29 Nov 13	13.05000 +0.00	13.12	12.86	13.01	3,587,220
28 Nov 13	13.05000 -0.01	13.12	12.87	13.08	5,067,459
27 Nov 13	13.06000 +0.07	13.20	12.94	12.94	3,014,761
26 Nov 13	12.99000 -0.32	13.40	12.94	13.29	5,454,734
25 Nov 13	13.31000 +0.26	13.55	12.89	13.01	8,424,250
22 Nov 13	13.05000 -0.16	13.28	13.04	13.26	3,672,864
21 Nov 13	13.21000 +0.10	13.28	12.99	13.10	4,693,584
20 Nov 13	13.11000 -0.12	13.38	12.90	13.30	4,893,816
19 Nov 13	13.23000 +0.07	13.28	13.10	13.10	6,220,718
18 Nov 13	13.16000 +0.94	13.44	12.41	12.49	14,407,916
15 Nov 13	12.22000 +0.01	12.43	12.17	12.17	4,882,105
14 Nov 13	12.21000 +0.35	12.22	11.79	11.79	3,331,889
13 Nov 13	11.86000 -0.30	12.17	11.85	12.17	2,393,291
12 Nov 13	12.16000 +0.09	12.24	12.05	12.06	3,972,165
11 Nov 13	12.07000 +0.20	12.16	11.75	11.95	2,519,646
08 Nov 13	11.87000 +0.07	12.07	11.78	11.90	4,256,043
07 Nov 13	11.80000 -0.17	12.00	11.75	12.00	1,847,378
06 Nov 13	11.97000 +0.00	12.27	11.96	12.02	3,709,995
05 Nov 13	11.97000 +0.15	11.99	11.72	11.86	2,155,684
04 Nov 13	11.82000 +0.06	11.90	11.75	11.79	2,762,654
01 Nov 13	11.76000 -0.06	11.91	11.60	11.62	2,128,002
31 Oct 13	11.82000 -0.27	12.08	11.79	12.00	3,277,221
30 Oct 13	12.09000 +0.13	12.16	11.87	11.98	3,368,775
29 Oct 13	11.96000 -0.51	12.47	11.65	12.47	5,662,102
28 Oct 13	12.47000 -0.07	12.68	12.33	12.58	2,739,479
25 Oct 13	12.54000 -0.22	12.94	12.41	12.84	5,253,710
24 Oct 13	12.76000 -0.19	12.98	12.69	12.82	3,989,205
23 Oct 13	12.95000 -0.16	13.20	12.74	13.15	5,401,665
22 Oct 13	13.11000 +0.01	13.38	12.98	13.10	6,834,953
21 Oct 13	13.10000 +0.22	13.22	12.86	12.98	9,209,540
18 Oct 13	12.88000 +0.18	12.90	12.68	12.75	3,848,985
17 Oct 13	12.70000 -0.66	13.65	12.66	13.56	11,150,710
16 Oct 13	13.36000 -0.58	13.87	13.31	13.87	8,614,287
15 Oct 13	13.94000 +0.42	14.20	13.70	13.78	11,421,823
14 Oct 13	13.52000 -0.10	13.97	13.42	13.60	7,233,899
11 Oct 13	13.62000 -0.19	13.93	13.54	13.83	9,013,132
10 Oct 13	13.81000 -0.15	14.05	13.77	13.90	6,401,322
09 Oct 13	13.96000 +0.40	14.12	13.44	13.58	11,742,258
08 Oct 13	13.56000 +0.22	13.65	13.24	13.27	8,326,980
30 Sep 13	13.34000 -0.08	13.38	13.15	13.37	7,909,153
27 Sep 13	13.42000 +0.90	13.45	12.60	12.60	26,274,776
26 Sep 13	12.52000 +0.07	12.74	12.34	12.52	6,262,342
25 Sep 13	12.45000 -0.20	12.69	12.44	12.65	3,032,542
24 Sep 13	12.65000 +0.01	12.73	12.48	12.60	4,771,737
23 Sep 13	12.64000 +0.27	12.80	12.32	12.38	5,677,510
18 Sep 13	12.37000 +0.08	12.41	12.21	12.25	3,646,737
17 Sep 13	12.29000 -0.24	12.63	12.27	12.53	3,998,343
16 Sep 13	12.53000 -0.08	12.65	12.46	12.64	3,500,524
13 Sep 13	12.61000 -0.14	12.69	12.49	12.69	6,587,996
12 Sep 13	12.75000 +0.51	12.75	12.33	12.33	11,196,689
11 Sep 13	12.24000 -0.12	12.40	12.21	12.36	4,089,393
10 Sep 13	12.36000 +0.18	12.37	12.13	12.17	4,422,736
09 Sep 13	12.18000 +0.13	12.23	12.05	12.06	3,856,928
06 Sep 13	12.05000 -0.08	12.17	11.96	12.13	4,064,973
05 Sep 13	12.13000 -0.18	12.32	12.06	12.31	4,008,485
04 Sep 13	12.31000 -0.16	12.41	12.25	12.41	3,188,097
03 Sep 13	12.47000 +0.24	12.48	12.18	12.23	3,815,088
02 Sep 13	12.23000 +0.02	12.29	12.13	12.18	2,791,737
30 Aug 13	12.21000 -0.33	12.58	12.15	12.53	4,656,853
29 Aug 13	12.54000 +0.10	12.67	12.38	12.45	3,579,679
28 Aug 13	12.44000 -0.32	12.73	12.42	12.70	5,939,261
27 Aug 13	12.76000 -0.05	12.84	12.66	12.83	3,795,354
26 Aug 13	12.81000 +0.10	12.82	12.55	12.66	4,099,356
23 Aug 13	12.71000 -0.22	12.97	12.54	12.93	5,720,238
22 Aug 13	12.93000 -0.18	13.02	12.83	13.01	4,570,710
21 Aug 13	13.11000 +0.42	13.25	12.80	12.85	8,349,050
20 Aug 13	12.69000 -0.12	12.84	12.63	12.84	5,098,335
19 Aug 13	12.81000 +0.10	12.90	12.55	12.61	4,754,458
16 Aug 13	12.71000 -0.59	13.29	12.68	13.13	10,977,011
15 Aug 13	13.30000 -1.03	13.70	13.24	13.67	18,387,256
14 Aug 13	14.33000 -0.23	14.65	14.15	14.61	5,239,360
13 Aug 13	14.56000 +0.14	14.66	14.34	14.36	4,888,152
12 Aug 13	14.42000 +0.00	14.75	14.30	14.42	5,668,699
09 Aug 13	14.42000 +0.12	14.80	14.23	14.35	7,963,263
08 Aug 13	14.30000 +0.51	14.31	13.72	13.73	8,347,704
07 Aug 13	13.79000 -0.20	14.13	13.78	13.89	5,692,101
06 Aug 13	13.99000 -0.04	14.06	13.78	14.04	6,213,486
05 Aug 13	14.03000 +0.20	14.11	13.80	13.83	6,248,019
02 Aug 13	13.83000 +0.24	13.95	13.41	13.63	6,776,298
01 Aug 13	13.59000 +0.12	13.70	13.35	13.46	6,765,802
31 Jul 13	13.47000 -0.04	13.63	13.24	13.58	4,397,702
30 Jul 13	13.51000 -0.05	13.67	13.14	13.56	3,290,461
29 Jul 13	13.56000 -0.30	13.79	13.33	13.75	4,111,475
26 Jul 13	13.86000 +0.12	14.06	13.58	13.65	4,963,111
25 Jul 13	13.74000 -0.37	14.15	13.64	14.00	6,464,717
24 Jul 13	14.11000 +0.31	14.17	13.55	13.65	8,952,825
23 Jul 13	13.80000 +0.54	13.90	13.20	13.25	10,079,386
22 Jul 13	13.26000 +0.76	13.37	12.57	12.60	8,157,321
19 Jul 13	12.50000 -0.39	12.95	12.49	12.89	4,613,578
18 Jul 13	12.89000 -0.06	13.02	12.55	12.66	4,697,630
17 Jul 13	12.95000 -0.45	13.40	12.85	13.35	5,673,593
16 Jul 13	13.40000 +0.40	13.49	12.79	12.99	7,560,371
15 Jul 13	13.00000 +0.29	13.04	12.60	12.61	7,887,093
12 Jul 13	12.71000 -0.23	13.04	12.68	12.96	6,178,436
11 Jul 13	12.94000 +0.34	13.13	12.55	12.55	5,298,276
10 Jul 13	12.60000 +0.25	12.63	12.22	12.33	4,309,069
09 Jul 13	12.35000 -0.02	12.47	12.15	12.33	4,046,377
08 Jul 13	12.37000 -1.11	13.26	12.34	13.26	9,348,433
05 Jul 13	13.48000 -0.31	13.95	13.46	13.78	4,092,023
04 Jul 13	13.79000 -0.11	13.91	13.65	13.85	4,441,225
03 Jul 13	13.90000 -0.09	14.05	13.59	13.80	5,869,939
02 Jul 13	13.99000 +0.84	14.01	13.06	13.18	9,448,589
01 Jul 13	13.15000 +0.23	13.18	12.73	12.85	3,313,489
28 Jun 13	12.92000 -0.20	13.30	12.85	13.12	2,588,224
27 Jun 13	13.12000 -0.08	13.46	12.87	13.14	4,201,619
26 Jun 13	13.20000 +0.29	13.29	12.83	12.91	4,086,825
25 Jun 13	12.91000 +0.07	13.05	11.57	12.66	4,875,453
24 Jun 13	12.84000 -0.90	13.68	12.72	13.68	6,086,821
21 Jun 13	13.74000 -0.06	13.81	13.30	13.45	4,976,038
20 Jun 13	13.80000 +0.15	14.00	13.40	13.49	6,531,779
19 Jun 13	13.65000 -0.06	13.73	13.12	13.65	4,100,357
18 Jun 13	13.71000 +0.08	13.84	13.60	13.68	3,100,136
17 Jun 13	13.63000 +0.03	13.85	13.32	13.69	5,128,708
14 Jun 13	13.60000 +0.22	13.66	13.30	13.39	5,027,040
13 Jun 13	13.38000 -0.21	13.40	12.88	13.40	5,892,506
07 Jun 13	13.59000 -0.64	14.33	13.51	14.20	7,953,534
06 Jun 13	14.23000 -0.50	14.69	14.21	14.69	5,264,744
05 Jun 13	14.73000 +0.11	14.75	14.45	14.57	5,238,012
04 Jun 13	14.62000 -0.70	15.30	14.45	15.30	11,096,222
03 Jun 13	15.32000 -0.13	15.69	15.21	15.47	10,205,356
31 May 13	15.45000 +0.46	15.74	14.95	14.95	18,614,068
30 May 13	14.99000 +0.08	15.27	14.73	14.80	14,192,544
29 May 13	14.91000 +0.32	14.97	14.41	14.59	13,177,866
28 May 13	14.59000 +0.06	14.76	14.37	14.50	12,472,712
27 May 13	14.53000 +0.36	14.55	14.02	14.06	9,442,534
24 May 13	14.17000 +0.07	14.23	14.03	14.10	6,635,213
23 May 13	14.10000 -0.38	14.45	14.00	14.45	8,691,297
22 May 13	14.48000 +0.04	14.67	14.31	14.40	12,242,725
21 May 13	14.44000 +0.40	14.45	13.81	14.04	12,031,663
20 May 13	14.04000 -0.14	14.44	13.88	14.35	17,481,966
17 May 13	14.18000 +0.08	14.30	13.93	14.13	14,060,888
16 May 13	14.10000 +0.63	14.11	13.40	13.52	18,487,972
15 May 13	13.47000 +0.03	13.55	13.28	13.46	8,722,866
14 May 13	13.44000 -0.14	13.67	13.25	13.60	4,410,671
13 May 13	13.58000 +0.00	13.61	13.31	13.50	7,000,138
10 May 13	13.58000 -0.10	13.62	13.09	13.50	14,751,384
09 May 13	13.68000 -0.68	14.67	13.46	14.60	20,561,812
08 May 13	14.36000 +0.20	14.55	13.86	14.25	9,593,327
07 May 13	14.16000 -0.24	14.52	14.05	14.29	3,975,453
06 May 13	14.40000 +0.21	14.52	13.85	14.11	8,621,260
03 May 13	14.19000 +0.41	14.35	13.61	13.69	4,731,193
02 May 13	13.78000 +0.35	13.83	13.11	13.22	5,308,614
26 Apr 13	13.43000 -1.47	14.90	13.41	14.86	13,322,826
25 Apr 13	14.90000 -0.26	15.12	14.45	15.12	11,326,545
24 Apr 13	15.16000 -0.26	15.40	14.77	15.40	9,881,197
23 Apr 13	15.42000 -0.76	16.15	15.10	16.10	5,920,616
22 Apr 13	16.18000 +0.43	16.30	15.67	15.67	5,118,006
19 Apr 13	15.75000 +0.24	15.90	15.55	15.55	4,606,812
18 Apr 13	15.51000 -0.09	15.98	15.33	15.45	6,130,056
17 Apr 13	15.60000 +0.90	15.65	14.75	14.79	8,318,708
16 Apr 13	14.70000 -0.22	14.90	14.40	14.70	4,276,554
15 Apr 13	14.92000 -0.12	15.20	14.83	15.04	4,543,627
12 Apr 13	15.04000 +0.20	15.23	14.70	14.70	5,639,490
11 Apr 13	14.84000 +0.16	14.86	14.57	14.75	5,000,608
10 Apr 13	14.68000 -0.42	15.08	14.62	14.98	5,018,034
09 Apr 13	15.10000 -0.23	15.47	15.09	15.31	3,384,885
08 Apr 13	15.33000 +0.38	15.41	14.88	14.90	4,542,176
03 Apr 13	14.95000 -0.18	15.44	14.77	15.15	6,210,242
02 Apr 13	15.13000 -1.21	16.67	15.06	16.33	10,122,486
01 Apr 13	16.34000 +0.19	16.49	16.01	16.10	6,011,269
29 Mar 13	16.15000 -0.22	16.66	16.00	16.30	5,593,567
28 Mar 13	16.37000 -0.67	16.98	16.20	16.90	7,353,756
27 Mar 13	17.04000 +0.42	17.22	16.51	16.61	7,976,666
26 Mar 13	16.62000 +0.10	16.73	15.95	16.40	6,172,185
25 Mar 13	16.52000 -0.60	17.12	16.31	17.12	7,669,176
22 Mar 13	17.12000 +0.01	17.18	16.75	17.13	5,696,196
21 Mar 13	17.11000 +0.46	17.29	16.40	16.60	7,748,926
20 Mar 13	16.65000 +0.50	16.85	16.20	16.25	9,686,829
19 Mar 13	16.15000 +0.14	16.35	15.58	16.00	6,733,222
18 Mar 13	16.01000 +0.22	17.16	15.90	16.10	13,118,427
15 Mar 13	15.79000 +0.11	16.15	15.20	15.75	9,005,133
14 Mar 13	15.68000 +0.78	15.72	14.82	14.82	6,895,217
13 Mar 13	14.90000 -0.10	15.34	14.73	15.03	6,035,091
12 Mar 13	15.00000 -1.08	16.07	14.81	16.01	11,758,789
11 Mar 13	16.08000 +0.44	16.32	15.55	15.69	7,227,419
08 Mar 13	15.64000 +0.32	16.23	15.30	15.35	8,894,247
07 Mar 13	15.32000 -0.59	16.19	15.15	15.85	10,582,166
06 Mar 13	15.91000 +0.59	16.32	15.32	15.32	15,235,249
05 Mar 13	15.32000 +1.01	15.35	14.22	14.25	11,700,222
04 Mar 13	14.31000 -0.17	14.98	13.95	14.40	11,207,194
01 Mar 13	14.48000 +0.30	14.77	14.04	14.13	9,362,013
28 Feb 13	14.18000 +0.39	14.27	13.63	13.72	6,141,369
27 Feb 13	13.79000 -0.43	14.43	13.51	14.22	8,500,359
26 Feb 13	14.22000 +0.11	14.56	13.90	14.15	8,707,960
25 Feb 13	14.11000 +0.29	14.30	13.66	13.82	7,594,473
22 Feb 13	13.82000 -0.58	14.48	13.78	14.35	7,072,961
21 Feb 13	14.40000 -0.77	15.15	14.18	14.90	11,105,043
20 Feb 13	15.17000 +1.15	15.18	13.91	13.97	10,385,902
19 Feb 13	14.02000 -0.28	14.29	13.81	14.16	6,307,141
18 Feb 13	14.30000 -0.20	14.62	13.98	14.58	6,194,152
08 Feb 13	14.50000 +0.48	14.66	13.96	14.00	8,736,437
07 Feb 13	14.02000 +0.22	14.17	13.58	13.80	6,780,145
06 Feb 13	13.80000 -0.01	14.16	13.55	13.70	11,196,712
05 Feb 13	13.81000 +1.08	13.95	12.63	12.83	17,653,162
04 Feb 13	12.73000 +0.42	13.03	12.35	12.35	10,637,053
01 Feb 13	12.31000 -0.04	12.45	12.13	12.26	4,985,997
31 Jan 13	12.35000 +0.04	12.47	12.13	12.30	7,204,648
30 Jan 13	12.31000 +0.31	12.75	12.00	12.01	16,810,732
29 Jan 13	12.00000 +0.49	12.38	11.88	11.88	14,787,054
28 Jan 13	11.51000 +0.43	11.54	11.00	11.00	7,490,536
25 Jan 13	11.08000 +0.18	11.14	10.68	10.68	3,266,369
24 Jan 13	10.90000 -0.38	11.33	10.80	11.29	5,642,219
23 Jan 13	11.28000 +0.00	11.36	11.06	11.23	3,845,482
22 Jan 13	11.28000 -0.15	11.53	11.22	11.45	4,609,956
21 Jan 13	11.43000 -0.13	11.55	11.34	11.52	6,000,681
18 Jan 13	11.56000 -0.05	11.76	11.35	11.62	5,897,753
17 Jan 13	11.61000 +0.19	11.78	11.34	11.48	9,139,479
16 Jan 13	11.42000 +0.00	11.56	11.18	11.41	8,398,804
15 Jan 13	11.42000 +0.40	11.47	10.92	11.04	9,754,729
14 Jan 13	11.02000 +0.50	11.03	10.52	10.53	6,653,522
11 Jan 13	10.52000 -0.40	10.99	10.46	10.93	5,062,193
10 Jan 13	10.92000 +0.11	11.01	10.79	10.82	4,594,695
09 Jan 13	10.81000 -0.26	11.10	10.69	11.05	6,701,154
08 Jan 13	11.07000 +0.39	11.27	10.69	10.75	12,988,964
07 Jan 13	10.68000 +0.20	10.80	10.55	10.63	6,302,090
04 Jan 13	10.48000 -0.12	10.75	10.41	10.70	4,325,361
31 Dec 12	10.60000 +0.18	10.63	10.32	10.47	7,155,210
28 Dec 12	10.42000 -0.01	10.48	10.30	10.40	5,166,919
27 Dec 12	10.43000 -0.17	10.65	10.41	10.62	5,772,760
26 Dec 12	10.60000 +0.01	10.73	10.49	10.57	6,639,707
25 Dec 12	10.59000 +0.17	10.67	10.28	10.41	7,979,703
24 Dec 12	10.42000 +0.16	10.46	10.26	10.30	8,647,691
21 Dec 12	10.26000 -0.06	10.44	10.13	10.20	9,211,845
20 Dec 12	10.32000 -0.48	10.54	10.09	10.50	14,918,469
19 Dec 12	10.80000 -0.09	11.49	10.74	11.30	30,275,352
18 Dec 12	10.89000 +0.99	10.89	10.70	10.89	15,369,402
17 Dec 12	9.90000 -0.10	10.00	9.78	10.00	4,169,559
14 Dec 12	10.00000 +0.38	10.04	9.55	9.60	3,656,973
13 Dec 12	9.62000 -0.21	9.68	9.55	9.63	1,295,953
12 Dec 12	9.83000 +0.02	9.85	9.65	9.83	2,005,308
11 Dec 12	9.81000 -0.15	9.94	9.79	9.90	1,636,748
10 Dec 12	9.96000 +0.08	10.00	9.75	9.85	2,460,974
07 Dec 12	9.88000 +0.46	9.89	9.44	9.44	3,199,075
06 Dec 12	9.42000 -0.07	9.54	9.37	9.43	1,441,560
05 Dec 12	9.49000 +0.50	9.57	8.95	8.95	4,534,890
04 Dec 12	8.99000 -0.14	9.16	8.87	9.13	2,351,409
03 Dec 12	9.13000 -0.20	9.36	9.02	9.36	1,107,343
30 Nov 12	9.33000 -0.02	9.45	9.29	9.35	1,107,174
29 Nov 12	9.35000 -0.03	9.54	9.27	9.44	2,020,574
28 Nov 12	9.38000 +0.02	9.51	9.24	9.25	3,192,938
27 Nov 12	9.36000 -0.48	9.84	9.15	9.74	2,010,005
26 Nov 12	9.84000 -0.19	10.04	9.74	10.00	1,904,299
23 Nov 12	10.03000 +0.07	10.17	9.85	9.90	4,096,104
22 Nov 12	9.96000 +0.23	9.98	9.50	9.62	4,195,532
21 Nov 12	9.73000 +0.06	9.77	9.48	9.57	3,118,634
20 Nov 12	9.67000 -0.42	10.17	9.67	10.11	3,240,501
19 Nov 12	10.09000 -0.20	10.24	9.96	10.24	2,073,421
16 Nov 12	10.29000 -0.08	10.38	10.06	10.38	1,347,460
15 Nov 12	10.37000 +0.01	10.46	10.20	10.30	1,891,621
14 Nov 12	10.36000 +0.00	10.41	10.27	10.27	1,227,145
13 Nov 12	10.36000 -0.48	10.79	10.34	10.79	2,359,663
12 Nov 12	10.84000 -0.14	11.06	10.68	10.95	2,301,575
09 Nov 12	10.98000 -0.04	11.08	10.82	10.90	1,655,607
08 Nov 12	11.02000 -0.19	11.25	10.95	11.08	1,825,793
07 Nov 12	11.21000 -0.16	11.38	11.17	11.38	2,105,152
06 Nov 12	11.37000 +0.01	11.42	11.17	11.34	1,928,257
05 Nov 12	11.36000 +0.01	11.39	11.20	11.27	1,924,817
02 Nov 12	11.35000 -0.25	11.59	11.21	11.59	4,059,671
01 Nov 12	11.60000 +0.06	11.64	11.46	11.55	3,725,856
31 Oct 12	11.54000 +0.08	11.63	11.35	11.55	2,148,291
30 Oct 12	11.46000 +0.06	11.68	11.39	11.43	2,181,643
29 Oct 12	11.40000 +0.11	11.46	11.10	11.29	1,580,484
26 Oct 12	11.29000 -0.25	11.60	11.28	11.56	2,087,079
25 Oct 12	11.54000 +0.01	11.62	11.42	11.53	1,880,093
24 Oct 12	11.53000 -0.34	11.90	11.40	11.74	5,715,262
23 Oct 12	11.87000 -0.60	12.42	11.85	12.42	8,564,300
22 Oct 12	12.47000 +0.44	12.52	11.90	11.91	4,924,577
19 Oct 12	12.03000 -0.08	12.12	11.93	12.08	2,294,317
18 Oct 12	12.11000 +0.05	12.22	11.87	12.06	5,448,479
17 Oct 12	12.06000 +0.04	12.29	11.96	12.08	3,844,808
16 Oct 12	12.02000 +0.42	12.36	11.60	11.60	8,686,409
15 Oct 12	11.60000 +0.22	11.70	11.36	11.38	2,794,607
12 Oct 12	11.38000 -0.16	11.73	11.32	11.54	2,057,724
11 Oct 12	11.54000 -0.09	11.86	11.50	11.59	3,745,185
10 Oct 12	11.63000 +0.06	11.68	11.47	11.55	2,237,946
09 Oct 12	11.57000 +0.27	11.66	11.26	11.26	4,126,240
08 Oct 12	11.30000 +0.16	11.32	11.05	11.15	3,173,055
28 Sep 12	11.14000 +0.45	11.20	10.58	10.63	5,060,408
27 Sep 12	10.69000 +0.11	10.90	10.45	10.56	3,648,476
26 Sep 12	10.58000 -0.22	10.95	10.54	10.95	1,834,630
25 Sep 12	10.80000 -0.08	10.96	10.68	10.88	3,699,618
24 Sep 12	10.88000 -0.18	11.05	10.71	11.04	4,158,621
21 Sep 12	11.06000 -0.48	11.60	11.00	11.48	4,275,831
20 Sep 12	11.54000 -0.49	12.02	11.45	12.00	2,781,737
19 Sep 12	12.03000 +0.35	12.05	11.68	11.68	2,777,595
18 Sep 12	11.68000 +0.01	11.81	11.61	11.61	2,097,189
17 Sep 12	11.67000 -0.26	12.10	11.63	11.96	3,427,848
14 Sep 12	11.93000 -0.03	12.13	11.84	12.02	2,056,150
13 Sep 12	11.96000 -0.45	12.40	11.95	12.38	3,804,634
12 Sep 12	12.41000 -0.05	12.59	12.25	12.55	3,451,517
11 Sep 12	12.46000 +0.01	12.54	12.32	12.38	3,364,550
10 Sep 12	12.45000 -0.15	12.68	12.35	12.60	5,794,015
07 Sep 12	12.60000 +0.40	12.81	12.20	12.21	6,845,715
06 Sep 12	12.20000 +0.16	12.21	12.01	12.03	1,505,642
05 Sep 12	12.04000 +0.00	12.15	11.82	12.04	1,859,871
04 Sep 12	12.04000 -0.16	12.31	12.00	12.21	2,385,364
03 Sep 12	12.20000 +0.34	12.25	11.65	11.71	2,865,018
31 Aug 12	11.86000 +0.26	11.95	11.53	11.55	2,472,292
30 Aug 12	11.60000 -0.59	12.26	11.38	12.17	5,637,191
29 Aug 12	12.19000 +0.04	12.37	12.00	12.10	2,704,791
28 Aug 12	12.15000 +0.11	12.30	11.93	11.95	3,323,552
27 Aug 12	12.04000 -0.42	12.39	12.00	12.30	3,239,016
24 Aug 12	12.46000 -0.34	12.83	12.45	12.70	3,915,764
23 Aug 12	12.80000 +0.13	12.96	12.56	12.64	4,761,448
22 Aug 12	12.67000 -0.14	13.07	12.65	12.90	6,327,908
21 Aug 12	12.81000 +0.61	12.84	12.17	12.23	8,467,253
20 Aug 12	12.20000 -0.06	12.25	11.93	12.20	3,341,740
17 Aug 12	12.26000 +0.01	12.33	11.93	12.14	4,169,910
16 Aug 12	12.25000 +0.16	12.27	11.78	12.00	5,430,854
15 Aug 12	12.09000 -0.18	12.48	12.00	12.37	7,997,539
14 Aug 12	12.27000 -0.21	12.54	11.81	12.45	8,053,635
13 Aug 12	12.48000 -0.37	12.95	12.48	12.69	7,148,346
10 Aug 12	12.85000 +0.02	13.10	12.68	12.90	5,041,622
09 Aug 12	12.83000 +0.41	12.84	12.40	12.48	6,318,039
08 Aug 12	12.42000 +0.02	12.56	12.26	12.39	3,736,360
07 Aug 12	12.40000 -0.31	12.68	12.28	12.68	5,599,790
06 Aug 12	12.71000 +0.04	12.89	12.51	12.59	5,538,371
03 Aug 12	12.67000 +0.38	12.71	12.23	12.32	5,563,223
02 Aug 12	12.29000 +0.29	12.42	11.90	11.98	7,109,776
01 Aug 12	12.00000 +0.31	12.17	11.52	11.58	7,871,017
31 Jul 12	11.69000 +0.06	11.82	11.27	11.60	6,931,265
30 Jul 12	11.63000 -0.57	12.25	11.50	12.18	12,218,113
27 Jul 12	12.20000 -0.48	12.78	11.96	12.66	9,416,360
26 Jul 12	12.68000 -0.74	13.45	12.67	13.45	6,001,569
25 Jul 12	13.42000 -0.28	13.70	13.25	13.70	3,370,835
24 Jul 12	13.70000 -0.01	13.81	13.54	13.65	6,588,556
23 Jul 12	13.71000 +0.47	13.74	13.05	13.10	4,407,157
20 Jul 12	13.24000 +0.14	13.62	13.00	13.00	4,755,721
19 Jul 12	13.10000 -0.35	13.46	13.02	13.26	4,081,186
18 Jul 12	13.45000 +0.01	13.52	12.66	13.29	6,866,900
17 Jul 12	13.44000 +0.13	13.50	12.60	13.28	6,554,111
16 Jul 12	13.31000 -0.64	14.19	13.20	13.90	7,584,458
13 Jul 12	13.95000 +0.05	14.00	13.66	13.75	4,610,442
12 Jul 12	13.90000 +0.23	13.92	13.46	13.50	8,284,533
11 Jul 12	13.67000 +0.91	13.69	12.61	12.71	7,711,327
10 Jul 12	12.76000 -0.39	13.15	12.75	13.15	3,644,238
09 Jul 12	13.15000 +0.25	13.39	12.79	12.79	7,612,584
06 Jul 12	12.90000 +0.40	12.97	12.51	12.70	6,613,810
05 Jul 12	12.50000 +0.20	12.61	12.20	12.20	4,001,513
04 Jul 12	12.30000 -0.20	12.63	12.25	12.53	5,407,962
03 Jul 12	12.50000 -0.30	13.02	12.38	12.80	6,614,715
02 Jul 12	12.80000 +0.41	13.04	12.39	12.46	7,147,555
29 Jun 12	12.39000 +0.25	12.40	12.03	12.10	5,240,309
28 Jun 12	12.14000 +0.32	12.44	11.88	11.88	6,520,668
27 Jun 12	11.82000 +0.26	12.12	11.55	11.55	5,188,396
26 Jun 12	11.56000 -0.07	11.71	11.40	11.49	2,729,748
25 Jun 12	11.63000 -0.20	11.96	11.48	11.70	2,872,622
21 Jun 12	11.83000 +0.10	11.86	11.36	11.55	4,276,224
20 Jun 12	11.73000 -0.35	12.08	11.65	12.05	3,308,510
19 Jun 12	12.08000 +0.12	12.24	11.78	11.98	6,268,044
18 Jun 12	11.96000 +0.27	11.97	11.66	11.74	3,750,910
15 Jun 12	11.69000 +0.00	12.15	11.59	11.75	6,709,992
14 Jun 12	11.69000 -0.20	11.88	11.55	11.80	7,811,919
13 Jun 12	11.89000 +0.30	11.98	11.42	11.66	8,494,810
11 Jun 12	11.59000 +0.46	11.72	11.00	11.12	7,567,641
08 Jun 12	11.13000 -0.27	11.51	11.10	11.50	7,464,768
07 Jun 12	11.40000 +0.18	11.56	11.30	11.30	8,062,041
06 Jun 12	11.22000 +0.02	11.45	11.11	11.18	4,738,396
05 Jun 12	11.20000 +0.15	11.55	11.03	11.03	8,088,400
04 Jun 12	11.05000 +0.16	11.43	10.56	10.65	10,831,343
01 Jun 12	10.89000 +0.07	10.97	10.71	10.77	5,804,237
31 May 12	10.82000 +0.45	10.84	10.39	10.39	9,016,458
30 May 12	10.37000 +0.00	10.60	10.26	10.31	3,715,588
29 May 12	10.37000 +0.01	10.50	10.22	10.34	2,697,955
28 May 12	10.36000 +0.14	10.39	9.98	10.21	3,815,184
25 May 12	10.22000 -0.24	10.47	10.18	10.41	3,536,613
24 May 12	10.46000 -0.48	11.02	10.30	10.86	6,146,766
23 May 12	10.94000 +0.20	11.07	10.57	10.79	8,601,356
22 May 12	10.74000 +0.33	10.80	10.36	10.46	4,935,088
21 May 12	10.41000 +0.03	10.55	10.30	10.32	2,723,216
18 May 12	10.38000 +0.13	10.55	10.11	10.11	4,199,715
17 May 12	10.25000 +0.20	10.36	10.03	10.03	2,858,161
16 May 12	10.05000 -0.34	10.25	10.03	10.21	6,624,770
14 May 12	10.39000 +0.14	10.62	10.29	10.31	6,835,119
11 May 12	10.25000 -0.03	10.42	10.18	10.25	2,511,721
10 May 12	10.28000 +0.16	10.49	10.05	10.06	3,092,044
09 May 12	10.12000 -0.19	10.28	10.04	10.28	4,132,022
08 May 12	10.31000 -0.10	10.48	10.17	10.45	2,705,012
07 May 12	10.41000 +0.09	10.65	10.20	10.27	5,459,904
04 May 12	10.32000 -0.04	10.39	10.11	10.26	5,275,803
03 May 12	10.36000 +0.45	10.52	9.89	9.93	8,906,121
02 May 12	9.91000 +0.48	9.98	9.50	9.60	5,372,948
27 Apr 12	9.43000 +0.00	9.61	9.40	9.42	1,669,657
26 Apr 12	9.43000 +0.01	9.66	9.39	9.42	2,086,465
25 Apr 12	9.42000 -0.02	9.58	9.25	9.40	4,293,254
24 Apr 12	9.44000 +0.38	9.77	8.98	9.00	8,077,014
23 Apr 12	9.06000 -0.01	9.18	8.93	9.07	3,810,755
20 Apr 12	9.07000 -0.16	9.40	9.00	9.24	3,886,999
19 Apr 12	9.23000 +0.01	9.24	9.05	9.21	1,758,535
18 Apr 12	9.22000 +0.11	9.22	9.06	9.13	1,598,401
17 Apr 12	9.11000 +0.03	9.29	9.03	9.03	2,702,518
16 Apr 12	9.08000 +0.08	9.22	8.85	8.95	2,377,608
13 Apr 12	9.00000 +0.10	9.03	8.88	8.90	2,152,486
12 Apr 12	8.90000 +0.12	8.92	8.75	8.85	2,790,856
11 Apr 12	8.78000 -0.02	8.88	8.61	8.74	1,245,345
10 Apr 12	8.80000 +0.05	8.80	8.55	8.65	1,476,410
09 Apr 12	8.75000 -0.14	8.95	8.71	8.90	1,036,705
06 Apr 12	8.89000 -0.06	9.02	8.82	8.89	2,461,760
05 Apr 12	8.95000 +0.14	8.96	8.54	8.70	4,526,778
30 Mar 12	8.81000 +0.00	8.92	8.70	8.89	1,052,498
29 Mar 12	8.81000 -0.22	9.00	8.80	9.00	1,507,245
28 Mar 12	9.03000 -0.51	9.49	9.00	9.48	1,972,388
27 Mar 12	9.54000 -0.17	9.85	9.50	9.69	1,467,107
26 Mar 12	9.71000 -0.08	9.79	9.56	9.70	1,523,542
23 Mar 12	9.79000 -0.19	9.90	9.59	9.88	2,037,457
22 Mar 12	9.98000 -0.02	10.05	9.84	10.05	1,510,196
21 Mar 12	10.00000 -0.01	10.10	9.82	10.01	1,230,038
20 Mar 12	10.01000 -0.35	10.30	10.00	10.20	1,581,125
19 Mar 12	10.36000 +0.19	10.37	10.10	10.16	2,997,803
16 Mar 12	10.17000 +0.34	10.18	9.86	9.88	3,384,213
15 Mar 12	9.83000 -0.03	9.92	9.50	9.78	2,235,754
14 Mar 12	9.86000 -0.45	10.40	9.80	10.31	3,861,952
13 Mar 12	10.31000 -0.07	10.44	10.22	10.41	3,475,079
12 Mar 12	10.38000 +0.37	10.41	9.98	10.03	6,525,276
09 Mar 12	10.01000 +0.04	10.02	9.87	10.01	2,419,581
08 Mar 12	9.97000 +0.14	10.02	9.82	9.84	3,210,070
07 Mar 12	9.83000 -0.22	9.97	9.77	9.93	3,135,064
06 Mar 12	10.05000 -0.33	10.33	10.00	10.27	4,084,627
05 Mar 12	10.38000 -0.15	10.64	10.27	10.49	14,957,639
02 Mar 12	10.53000 +0.51	10.88	9.95	10.03	8,665,145
01 Mar 12	10.02000 -0.26	10.18	9.95	10.18	7,112,874
29 Feb 12	10.28000 +0.39	10.46	9.76	9.87	8,873,747
28 Feb 12	9.89000 -0.05	9.94	9.69	9.90	2,125,443
27 Feb 12	9.94000 +0.09	10.09	9.79	9.81	3,321,815
24 Feb 12	9.85000 +0.29	9.86	9.51	9.51	3,733,967
23 Feb 12	9.56000 -0.03	9.68	9.45	9.68	1,995,695
22 Feb 12	9.59000 +0.06	9.60	9.47	9.48	2,505,078
21 Feb 12	9.53000 +0.18	9.55	9.19	9.32	4,071,991
20 Feb 12	9.35000 +0.11	9.44	9.27	9.33	2,233,923
17 Feb 12	9.24000 -0.08	9.36	9.20	9.32	1,492,472
16 Feb 12	9.32000 +0.00	9.37	9.25	9.31	2,285,785
15 Feb 12	9.32000 +0.15	9.33	9.07	9.18	2,596,966
14 Feb 12	9.17000 -0.06	9.24	9.08	9.20	1,377,403
13 Feb 12	9.23000 +0.09	9.27	9.00	9.11	1,974,028
10 Feb 12	9.14000 -0.06	9.26	9.10	9.19	1,762,184
09 Feb 12	9.20000 +0.10	9.24	9.05	9.15	2,362,768
08 Feb 12	9.10000 +0.17	9.12	8.84	8.84	1,302,985
07 Feb 12	8.93000 -0.14	9.15	8.86	9.10	1,129,800
06 Feb 12	9.07000 +0.04	9.21	8.93	9.00	2,052,697
03 Feb 12	9.03000 +0.17	9.17	8.81	8.86	2,474,988
02 Feb 12	8.86000 +0.16	8.86	8.70	8.74	655,403
01 Feb 12	8.70000 -0.04	8.80	8.65	8.70	759,398
31 Jan 12	8.74000 -0.07	8.89	8.51	8.80	687,051
30 Jan 12	8.81000 -0.09	8.92	8.79	8.92	828,456
20 Jan 12	8.90000 +0.25	9.01	8.65	8.65	2,247,241
19 Jan 12	8.65000 +0.07	8.68	8.52	8.54	1,503,534
18 Jan 12	8.58000 -0.29	9.01	8.50	8.87	2,461,488
17 Jan 12	8.87000 +0.35	9.03	8.44	8.52	2,279,374
16 Jan 12	8.52000 -0.42	8.92	8.50	8.89	1,777,446
13 Jan 12	8.94000 -0.48	9.48	8.92	9.48	1,547,569
12 Jan 12	9.42000 -0.06	9.55	9.38	9.39	878,943
11 Jan 12	9.48000 -0.12	9.63	9.38	9.63	1,118,803
10 Jan 12	9.60000 +0.25	9.61	9.25	9.36	2,173,767
09 Jan 12	9.35000 +0.19	9.36	9.01	9.20	1,118,685
06 Jan 12	9.16000 +0.26	9.23	8.70	8.86	1,003,795
05 Jan 12	8.90000 -0.35	9.26	8.72	9.26	1,807,029
04 Jan 12	9.25000 -0.10	9.52	9.23	9.45	573,403
30 Dec 11	9.35000 +0.01	9.55	9.33	9.35	604,771
29 Dec 11	9.34000 -0.28	9.72	9.33	9.72	711,484
27 Dec 11	9.62000 -0.16	9.90	9.51	9.72	1,079,393
26 Dec 11	9.78000 +0.12	9.84	9.52	9.65	1,012,201
23 Dec 11	9.66000 +0.01	9.75	9.46	9.51	732,566
22 Dec 11	9.65000 +0.26	9.80	9.00	9.38	1,275,223
21 Dec 11	9.39000 -0.26	9.86	9.33	9.69	619,880
20 Dec 11	9.65000 -0.14	9.94	9.61	9.68	993,759
19 Dec 11	9.79000 +0.09	9.82	9.53	9.71	895,211
16 Dec 11	9.70000 +0.35	9.75	9.25	9.34	1,881,508
15 Dec 11	9.35000 +0.20	9.44	9.14	9.16	2,497,991
14 Dec 11	9.15000 -0.07	9.34	9.11	9.27	929,820
13 Dec 11	9.22000 -0.27	9.65	9.16	9.47	1,601,550
12 Dec 11	9.49000 -0.42	9.89	9.46	9.89	1,638,587
09 Dec 11	9.91000 -0.63	10.54	9.82	10.44	2,316,315
08 Dec 11	10.54000 +0.00	10.68	10.31	10.42	1,471,097
07 Dec 11	10.54000 +0.24	10.60	10.26	10.28	1,959,165
06 Dec 11	10.30000 -0.43	10.80	10.26	10.75	2,901,598
05 Dec 11	10.73000 -0.53	11.30	10.65	11.20	3,635,201
02 Dec 11	11.26000 +0.06	11.44	11.02	11.18	5,035,482
01 Dec 11	11.20000 +0.33	11.45	10.93	11.15	5,719,052
30 Nov 11	10.87000 -0.14	11.17	10.68	10.88	5,468,776
29 Nov 11	11.01000 +0.62	11.10	10.43	10.50	3,898,346
28 Nov 11	10.39000 -0.25	10.73	10.32	10.66	1,666,110
25 Nov 11	10.64000 -0.05	10.76	10.56	10.62	2,046,180
24 Nov 11	10.69000 -0.14	10.97	10.63	10.65	2,524,615
23 Nov 11	10.83000 -0.14	11.03	10.81	10.97	2,290,900
22 Nov 11	10.97000 -0.10	11.12	10.87	10.95	5,663,602
21 Nov 11	11.07000 +0.49	11.11	10.50	10.53	7,114,442
18 Nov 11	10.58000 -0.29	10.84	10.50	10.75	3,063,116
17 Nov 11	10.87000 +0.26	10.88	10.55	10.55	3,922,349
16 Nov 11	10.61000 -0.25	10.96	10.51	10.90	5,092,256
15 Nov 11	10.86000 +0.27	10.95	10.52	10.57	5,531,177
14 Nov 11	10.59000 +0.23	10.62	10.45	10.45	4,884,996
11 Nov 11	10.36000 +0.06	10.47	10.23	10.31	2,452,767
10 Nov 11	10.30000 -0.22	10.58	10.30	10.39	3,989,618
09 Nov 11	10.52000 +0.39	11.14	10.15	10.16	7,973,116
08 Nov 11	10.13000 -0.14	10.32	10.10	10.26	1,999,679
07 Nov 11	10.27000 -0.03	10.42	10.25	10.29	2,255,865
04 Nov 11	10.30000 -0.08	10.56	10.24	10.56	4,445,577
03 Nov 11	10.38000 +0.12	10.49	10.27	10.27	5,589,217
02 Nov 11	10.26000 +0.12	10.27	9.91	9.98	3,998,228
01 Nov 11	10.14000 +0.00	10.28	9.95	9.98	3,472,498
31 Oct 11	10.14000 -0.30	10.39	9.99	10.28	5,708,334
28 Oct 11	10.44000 +0.05	10.59	10.24	10.45	5,368,239
27 Oct 11	10.39000 -0.10	10.75	10.29	10.40	5,747,483
26 Oct 11	10.49000 +0.39	10.66	9.98	10.08	9,806,760
25 Oct 11	10.10000 +0.23	10.13	9.79	9.90	2,453,904
24 Oct 11	9.87000 -0.10	10.01	9.50	9.90	2,708,054
21 Oct 11	9.97000 -0.09	10.23	9.91	10.08	1,682,614
20 Oct 11	10.06000 -0.42	10.44	9.96	10.44	3,007,122
19 Oct 11	10.48000 +0.40	10.51	9.96	10.13	3,404,998
18 Oct 11	10.08000 -0.13	10.10	9.86	10.10	3,268,607
17 Oct 11	10.21000 +0.66	10.29	9.49	9.55	4,585,576
14 Oct 11	9.55000 -0.02	9.60	9.41	9.57	720,899
13 Oct 11	9.57000 +0.08	9.68	9.45	9.45	1,454,216
12 Oct 11	9.49000 +0.30	9.50	9.09	9.10	1,468,681
11 Oct 11	9.19000 -0.14	9.70	9.06	9.50	1,097,929
10 Oct 11	9.33000 -0.09	9.53	9.33	9.42	502,952
30 Sep 11	9.42000 -0.08	9.63	9.41	9.63	775,621
29 Sep 11	9.50000 -0.38	9.86	9.48	9.86	1,075,479
28 Sep 11	9.88000 -0.05	10.09	9.85	10.09	660,863
27 Sep 11	9.93000 +0.06	10.04	9.81	9.93	705,691
26 Sep 11	9.87000 -0.18	10.11	9.84	10.06	844,666
23 Sep 11	10.05000 -0.17	10.15	9.99	10.10	1,628,155
22 Sep 11	10.22000 -0.32	10.50	10.20	10.50	908,470
21 Sep 11	10.54000 +0.25	10.58	10.27	10.34	1,080,956
20 Sep 11	10.29000 +0.04	10.35	10.20	10.20	622,242
19 Sep 11	10.25000 -0.30	10.54	10.25	10.54	852,393
16 Sep 11	10.55000 +0.04	10.64	10.48	10.53	590,965
15 Sep 11	10.51000 -0.14	10.68	10.48	10.67	1,081,408
14 Sep 11	10.65000 +0.04	10.75	10.32	10.63	1,381,059
13 Sep 11	10.61000 -0.33	10.80	10.50	10.80	1,402,207
09 Sep 11	10.94000 -0.52	11.46	10.87	11.41	4,137,225
08 Sep 11	11.46000 +0.28	11.82	11.12	11.12	4,710,073
07 Sep 11	11.18000 +0.42	11.24	10.78	10.90	1,905,729
06 Sep 11	10.76000 -0.14	11.03	10.71	10.80	723,757
05 Sep 11	10.90000 -0.26	11.14	10.88	11.14	1,032,627
02 Sep 11	11.16000 -0.05	11.26	11.12	11.22	860,855
01 Sep 11	11.21000 -0.09	11.40	11.15	11.38	962,079
31 Aug 11	11.30000 -0.05	11.42	11.17	11.30	1,082,763
30 Aug 11	11.35000 -0.11	11.62	11.33	11.41	1,310,300
29 Aug 11	11.46000 -0.14	11.52	11.30	11.52	1,984,938
26 Aug 11	11.60000 -0.04	11.65	11.50	11.65	1,040,500
25 Aug 11	11.64000 +0.32	11.66	11.27	11.34	1,807,556
24 Aug 11	11.32000 +0.01	11.47	11.30	11.34	920,281
23 Aug 11	11.31000 +0.10	11.33	11.17	11.25	1,290,142
22 Aug 11	11.21000 -0.04	11.37	11.17	11.25	824,199
19 Aug 11	11.25000 -0.13	11.33	11.02	11.18	1,025,739
18 Aug 11	11.38000 -0.25	11.74	11.38	11.74	1,206,318
17 Aug 11	11.63000 -0.08	11.84	11.60	11.72	1,001,817
16 Aug 11	11.71000 -0.18	11.92	11.69	11.92	1,381,880
15 Aug 11	11.89000 +0.05	12.00	11.69	11.80	1,731,713
12 Aug 11	11.84000 +0.00	11.99	11.81	11.85	1,581,557
11 Aug 11	11.84000 +0.29	11.87	11.23	11.33	2,168,930
10 Aug 11	11.55000 +0.19	11.65	11.46	11.48	1,891,374
09 Aug 11	11.36000 -0.11	11.47	10.98	11.19	2,193,546
08 Aug 11	11.47000 -0.56	11.95	11.29	11.82	2,441,785
05 Aug 11	12.03000 -0.18	12.06	11.72	12.00	1,721,363
04 Aug 11	12.21000 -0.01	12.34	12.06	12.30	1,660,424
03 Aug 11	12.22000 -0.03	12.26	12.06	12.18	1,929,869
02 Aug 11	12.25000 -0.09	12.34	12.04	12.34	1,390,887
01 Aug 11	12.34000 +0.02	12.41	12.22	12.22	1,248,035
29 Jul 11	12.32000 +0.04	12.38	12.20	12.20	1,150,625
28 Jul 11	12.28000 -0.11	12.33	12.18	12.21	1,340,262
27 Jul 11	12.39000 +0.17	12.58	12.10	12.18	3,306,676
26 Jul 11	12.22000 +0.03	12.23	12.02	12.05	2,204,153
25 Jul 11	12.19000 -0.57	12.79	12.12	12.71	2,571,345
22 Jul 11	12.76000 +0.00	12.85	12.68	12.70	1,500,116
21 Jul 11	12.76000 -0.19	12.99	12.70	12.83	2,036,513
20 Jul 11	12.95000 -0.06	13.16	12.80	13.01	2,775,448
19 Jul 11	13.01000 -0.14	13.39	13.00	13.08	4,011,278
18 Jul 11	13.15000 +0.11	13.63	13.08	13.13	9,152,373
15 Jul 11	13.04000 +0.57	13.10	12.50	12.57	7,559,973
14 Jul 11	12.47000 +0.16	12.49	12.24	12.25	2,487,471
13 Jul 11	12.31000 +0.11	12.37	12.12	12.12	1,528,639
12 Jul 11	12.20000 -0.26	12.38	12.12	12.35	1,841,328
11 Jul 11	12.46000 +0.24	12.47	12.08	12.22	2,407,696
08 Jul 11	12.22000 -0.07	12.38	12.17	12.25	1,395,498
07 Jul 11	12.29000 -0.12	12.45	12.26	12.34	1,821,656
06 Jul 11	12.41000 -0.10	12.42	12.21	12.40	1,568,378
05 Jul 11	12.51000 +0.12	12.52	12.31	12.31	2,193,704
04 Jul 11	12.39000 +0.28	12.40	12.15	12.18	1,883,459
01 Jul 11	12.11000 +0.02	12.25	12.08	12.11	1,181,737
30 Jun 11	12.09000 +0.12	12.13	11.92	11.94	1,113,008
29 Jun 11	11.97000 -0.12	12.15	11.97	12.08	1,099,631
28 Jun 11	12.09000 +0.00	12.20	11.97	12.10	1,576,854
27 Jun 11	12.09000 +0.07	12.23	12.03	12.10	1,529,228
24 Jun 11	12.02000 +0.29	12.20	11.65	11.67	1,743,230
23 Jun 11	11.73000 +0.23	11.75	11.35	11.57	1,071,688
22 Jun 11	11.50000 -0.05	11.69	11.48	11.56	617,178
21 Jun 11	11.55000 +0.07	11.59	11.33	11.48	551,481
20 Jun 11	11.48000 -0.18	11.80	11.37	11.65	1,087,175
17 Jun 11	11.66000 -0.18	12.00	11.65	12.00	535,260
16 Jun 11	11.84000 -0.25	12.13	11.81	12.02	726,642
15 Jun 11	12.09000 -0.14	12.35	12.08	12.15	1,112,114
14 Jun 11	12.23000 +0.20	12.31	12.03	12.03	1,029,515
13 Jun 11	12.03000 -0.01	12.06	11.78	12.00	678,057
10 Jun 11	12.04000 +0.03	12.08	11.79	12.08	1,043,001
09 Jun 11	12.01000 -0.48	12.52	12.00	12.40	1,505,719
08 Jun 11	12.49000 -0.17	12.88	12.38	12.88	1,948,168
07 Jun 11	12.66000 +0.59	12.78	11.98	11.98	4,816,768
03 Jun 11	12.07000 +0.44	12.12	11.53	11.80	2,127,787
02 Jun 11	11.63000 -0.41	11.88	11.38	11.88	2,444,039
01 Jun 11	12.04000 -0.03	12.09	11.98	12.05	909,509
31 May 11	12.07000 +0.21	12.10	11.65	11.86	1,200,387
30 May 11	11.86000 -0.20	12.15	11.75	11.88	1,164,031
27 May 11	12.06000 -0.39	12.45	11.53	12.45	3,023,845
26 May 11	12.45000 -0.30	12.91	12.42	12.90	2,080,000
25 May 11	12.75000 -0.15	13.01	12.73	12.90	1,161,084
24 May 11	12.90000 -0.12	13.07	12.71	12.90	1,742,729
23 May 11	13.02000 -0.25	13.30	12.88	13.23	2,645,839
20 May 11	13.27000 -0.12	13.36	13.21	13.29	881,301
19 May 11	13.39000 -0.01	13.44	13.17	13.31	1,777,490
18 May 11	13.40000 +0.25	13.48	13.15	13.16	2,497,935
17 May 11	13.15000 -0.04	13.28	13.05	13.26	1,481,830
16 May 11	13.19000 +0.00	13.34	13.14	13.34	1,810,817
12 May 11	13.19000 -0.11	13.47	13.10	13.23	2,156,693
11 May 11	13.30000 -0.22	13.50	13.25	13.50	2,199,275
10 May 11	13.52000 -0.10	13.61	13.44	13.60	2,180,857
09 May 11	13.62000 +0.34	13.63	13.25	13.27	3,741,917
06 May 11	13.28000 +0.01	13.31	13.06	13.21	1,902,983
05 May 11	13.27000 +0.00	13.35	13.13	13.21	1,344,487
04 May 11	13.27000 -0.10	13.36	13.10	13.36	2,055,861
03 May 11	13.37000 +0.03	13.37	13.20	13.36	1,778,452
29 Apr 11	13.34000 +0.26	13.35	12.95	13.01	2,280,357
28 Apr 11	13.08000 +0.04	13.23	12.76	13.05	2,878,297
27 Apr 11	13.04000 -0.15	13.31	13.02	13.23	1,610,547
26 Apr 11	13.19000 -0.11	13.36	13.08	13.30	1,879,016
25 Apr 11	13.30000 -0.25	13.57	13.25	13.57	2,246,990
22 Apr 11	13.55000 -0.21	13.75	13.52	13.75	2,642,743
21 Apr 11	13.76000 +0.12	13.90	13.51	13.64	6,100,168
20 Apr 11	13.64000 +0.44	13.66	13.16	13.17	4,420,807
19 Apr 11	13.20000 -0.31	13.40	13.11	13.40	3,384,957
18 Apr 11	13.51000 -0.07	13.59	13.42	13.58	2,506,441
15 Apr 11	13.58000 +0.05	13.60	13.38	13.54	1,994,335
14 Apr 11	13.53000 -0.01	13.70	13.51	13.58	2,885,496
13 Apr 11	13.54000 +0.26	13.56	13.20	13.26	2,820,966
12 Apr 11	13.28000 -0.20	13.54	13.27	13.41	2,638,642
11 Apr 11	13.48000 +0.01	13.68	13.45	13.46	2,671,789
08 Apr 11	13.47000 +0.21	13.52	13.26	13.26	2,533,795
07 Apr 11	13.26000 -0.03	13.30	13.17	13.30	2,156,201
06 Apr 11	13.29000 -0.15	13.46	13.20	13.35	1,952,094
01 Apr 11	13.44000 +0.23	13.47	13.19	13.30	1,906,394
31 Mar 11	13.21000 +0.01	13.34	13.18	13.32	2,274,535
30 Mar 11	13.20000 -0.18	13.37	13.09	13.37	2,370,991
29 Mar 11	13.38000 -0.28	13.73	13.30	13.70	4,014,469
28 Mar 11	13.66000 +0.07	13.80	13.54	13.63	3,786,409
25 Mar 11	13.59000 -0.13	13.78	13.58	13.72	5,472,190
24 Mar 11	13.72000 -0.05	13.90	13.69	13.80	3,296,703
23 Mar 11	13.77000 +0.10	13.78	13.61	13.70	2,018,722
22 Mar 11	13.67000 +0.04	13.74	13.50	13.60	1,860,301
21 Mar 11	13.63000 -0.16	13.77	13.56	13.68	3,005,265
18 Mar 11	13.79000 -0.17	14.17	13.68	14.05	5,757,498
17 Mar 11	13.96000 -0.45	14.37	13.95	14.31	5,370,123
16 Mar 11	14.41000 +0.06	14.47	14.21	14.36	5,021,214
15 Mar 11	14.35000 -0.22	14.60	13.97	14.60	6,748,094
14 Mar 11	14.57000 +0.44	14.62	14.10	14.14	8,840,125
11 Mar 11	14.13000 -0.06	14.32	14.05	14.15	3,300,197
10 Mar 11	14.19000 -0.01	14.36	14.08	14.18	3,710,845
09 Mar 11	14.20000 -0.10	14.36	14.15	14.35	3,635,126
08 Mar 11	14.30000 -0.10	14.35	14.20	14.35	3,565,254
07 Mar 11	14.40000 +0.13	14.40	14.11	14.25	5,313,272
04 Mar 11	14.27000 +0.15	14.27	14.01	14.06	2,902,766
03 Mar 11	14.12000 -0.43	14.64	14.02	14.50	4,613,970
02 Mar 11	14.55000 +0.09	14.78	14.32	14.58	8,951,455
01 Mar 11	14.46000 +0.52	14.60	13.96	13.97	9,152,566
28 Feb 11	13.94000 +0.05	13.99	13.78	13.88	4,764,447
25 Feb 11	13.89000 -0.11	14.05	13.77	14.03	2,934,481
24 Feb 11	14.00000 +0.29	14.02	13.53	13.70	3,362,545
23 Feb 11	13.71000 +0.29	13.78	13.32	13.39	3,359,606
22 Feb 11	13.42000 -0.58	14.13	13.42	14.10	5,390,512
21 Feb 11	14.00000 +0.06	14.02	13.76	13.81	4,239,340
18 Feb 11	13.94000 -0.19	14.25	13.87	14.15	3,330,363
17 Feb 11	14.13000 +0.08	14.38	14.05	14.08	4,037,131
16 Feb 11	14.05000 +0.13	14.09	13.85	13.92	2,724,406
15 Feb 11	13.92000 -0.08	14.17	13.90	14.03	3,827,936
14 Feb 11	14.00000 +0.16	14.10	13.79	13.80	3,653,317
11 Feb 11	13.84000 +0.20	13.97	13.52	13.63	3,111,187
10 Feb 11	13.64000 +0.52	13.65	13.00	13.14	3,030,854
09 Feb 11	13.12000 -0.28	13.49	13.03	13.29	2,162,015
01 Feb 11	13.40000 +0.12	13.43	13.20	13.29	1,269,872
31 Jan 11	13.28000 -0.01	13.30	13.11	13.26	1,597,427
28 Jan 11	13.29000 +0.40	13.32	12.81	12.86	2,029,651
27 Jan 11	12.89000 +0.14	12.96	12.52	12.69	1,777,509
26 Jan 11	12.75000 +0.05	12.90	12.66	12.68	1,670,375
25 Jan 11	12.70000 -0.33	13.03	12.36	13.02	3,188,215
24 Jan 11	13.03000 -0.35	13.38	13.02	13.38	1,539,581
21 Jan 11	13.38000 -0.20	13.68	13.27	13.56	2,549,902
20 Jan 11	13.58000 -0.57	14.15	13.56	14.15	1,843,348
19 Jan 11	14.15000 +0.24	14.18	13.80	13.91	2,062,042
18 Jan 11	13.91000 +0.11	14.00	13.60	13.80	1,230,807
17 Jan 11	13.80000 -0.51	14.20	13.56	14.20	3,180,846
14 Jan 11	14.31000 -0.14	14.60	14.12	14.32	3,630,990
13 Jan 11	14.45000 +0.11	14.48	14.20	14.38	2,091,911
12 Jan 11	14.34000 +0.10	14.36	14.05	14.05	2,834,332
11 Jan 11	14.24000 +0.07	14.25	13.61	14.00	3,631,489
10 Jan 11	14.17000 -0.84	15.08	14.01	14.98	6,934,421
07 Jan 11	15.01000 -0.35	15.28	14.86	15.25	4,924,280
06 Jan 11	15.36000 +0.57	15.40	14.61	14.70	5,674,405
05 Jan 11	14.79000 +0.19	15.10	14.44	14.57	4,410,858
04 Jan 11	14.60000 +0.05	14.70	14.40	14.66	3,332,144
31 Dec 10	14.55000 +0.33	14.57	14.25	14.30	5,706,221
30 Dec 10	14.22000 -0.05	14.37	14.04	14.28	2,906,982
29 Dec 10	14.27000 +0.33	14.30	13.91	13.96	6,354,603
28 Dec 10	13.94000 -0.61	14.55	13.81	14.50	4,553,909
27 Dec 10	14.55000 -0.65	15.49	14.50	15.34	4,304,875
24 Dec 10	15.20000 -0.48	15.70	15.02	15.68	2,943,275
23 Dec 10	15.68000 -0.61	16.14	15.63	15.98	5,702,498
21 Dec 10	16.29000 +0.07	16.38	16.01	16.22	3,377,792
20 Dec 10	16.22000 -0.51	16.84	15.91	16.79	4,165,992
17 Dec 10	16.73000 +0.27	16.79	16.41	16.41	3,489,472
16 Dec 10	16.46000 -0.25	16.77	16.39	16.63	3,586,897
15 Dec 10	16.71000 -0.04	16.88	16.61	16.75	4,605,726
14 Dec 10	16.75000 -0.10	16.80	16.60	16.75	4,843,564
13 Dec 10	16.85000 +0.52	16.98	16.34	16.34	7,946,598
10 Dec 10	16.33000 +0.17	16.51	15.87	16.00	2,371,584
09 Dec 10	16.16000 -0.57	16.70	16.03	16.70	3,284,782
08 Dec 10	16.73000 +0.08	16.93	16.50	16.65	4,584,355
07 Dec 10	16.65000 +0.47	16.70	15.60	16.18	4,249,991
06 Dec 10	16.18000 -0.22	16.68	16.10	16.40	4,202,163
03 Dec 10	16.40000 -0.48	16.83	16.30	16.83	4,105,932
02 Dec 10	16.88000 +0.21	17.15	16.71	16.78	5,520,364
01 Dec 10	16.67000 -0.63	17.24	16.43	17.24	8,202,524
30 Nov 10	17.30000 -0.82	18.07	16.71	18.07	10,615,193
29 Nov 10	18.12000 +0.18	18.36	17.65	17.93	9,522,956
26 Nov 10	17.94000 -0.16	18.08	17.58	18.08	8,022,036
25 Nov 10	18.10000 -0.43	18.90	17.80	18.80	13,875,944
24 Nov 10	18.53000 +0.72	18.90	17.61	17.62	14,666,782
23 Nov 10	17.81000 -0.09	17.93	17.23	17.70	12,044,955
22 Nov 10	17.90000 +1.10	17.99	16.39	16.75	16,431,015
19 Nov 10	16.80000 +0.68	16.85	16.00	16.06	10,214,412
18 Nov 10	16.12000 -0.35	16.73	15.21	16.05	13,114,236
17 Nov 10	16.47000 -1.83	17.90	16.47	17.80	13,712,949
16 Nov 10	18.30000 -0.28	19.65	17.55	18.60	31,080,516
15 Nov 10	18.58000 +1.19	18.60	17.26	17.35	20,744,216
12 Nov 10	17.39000 -0.61	17.99	16.51	17.63	26,649,544
11 Nov 10	18.00000 -0.85	19.00	17.20	19.00	30,993,304
10 Nov 10	18.85000 +1.51	19.07	17.62	17.62	47,587,264
09 Nov 10	17.34000 +1.58	17.34	15.61	15.76	31,783,996
08 Nov 10	15.76000 +0.09	15.99	15.49	15.80	18,160,992
05 Nov 10	15.67000 +0.69	15.85	14.92	15.08	18,331,508
04 Nov 10	14.98000 +0.10	15.12	14.81	14.89	6,679,167
03 Nov 10	14.88000 +0.03	15.29	14.75	14.80	8,736,625
02 Nov 10	14.85000 -0.26	15.12	14.83	15.12	10,650,418
01 Nov 10	15.11000 +0.04	15.14	14.74	14.99	12,575,839
29 Oct 10	15.07000 +0.10	15.16	14.76	14.99	7,435,226
28 Oct 10	14.97000 -0.45	15.40	14.90	15.11	12,978,766
27 Oct 10	15.42000 -0.37	16.65	15.20	16.00	24,070,132
26 Oct 10	15.79000 +0.65	15.85	14.70	15.14	24,163,584
25 Oct 10	15.14000 +0.13	15.24	14.69	15.00	15,333,459
22 Oct 10	15.01000 -0.19	15.84	14.90	15.25	25,462,064
21 Oct 10	15.20000 +0.69	15.38	14.60	14.60	38,480,032
20 Oct 10	14.51000 +1.09	14.55	13.15	13.25	25,199,538
19 Oct 10	13.42000 +0.44	13.45	12.91	12.98	9,631,086
18 Oct 10	12.98000 -0.49	13.47	12.50	13.45	10,010,029
15 Oct 10	13.47000 +0.07	13.75	13.23	13.34	8,694,644
14 Oct 10	13.40000 -0.57	14.13	13.36	14.06	11,990,418
13 Oct 10	13.97000 +0.16	13.98	13.71	13.78	7,566,357
12 Oct 10	13.81000 -0.20	14.00	13.75	14.00	11,108,671
11 Oct 10	14.01000 -0.26	14.35	13.82	14.31	11,869,643
08 Oct 10	14.27000 +0.29	14.43	13.96	14.00	8,409,768
30 Sep 10	13.98000 -0.28	14.29	13.95	14.23	7,799,698
29 Sep 10	14.26000 +0.13	14.28	14.04	14.14	6,665,084
28 Sep 10	14.13000 +0.05	14.27	13.93	14.08	5,479,197
27 Sep 10	14.08000 +0.32	14.10	13.75	13.85	3,745,334
21 Sep 10	13.76000 +0.16	13.80	13.50	13.58	2,670,538
20 Sep 10	13.60000 -0.17	13.79	13.50	13.77	3,193,614
17 Sep 10	13.77000 +0.02	13.92	13.70	13.70	3,207,635
16 Sep 10	13.75000 -0.49	14.24	13.60	14.24	6,651,571
15 Sep 10	14.24000 +0.04	14.39	14.00	14.20	9,678,567
14 Sep 10	14.20000 -0.14	14.46	14.10	14.40	6,832,469
13 Sep 10	14.34000 +0.06	14.60	14.20	14.37	13,345,970
10 Sep 10	14.28000 +0.50	14.38	13.60	13.76	13,493,712
09 Sep 10	13.78000 +0.03	14.11	13.71	13.71	7,012,323
08 Sep 10	13.75000 -0.08	13.83	13.60	13.77	4,857,563
07 Sep 10	13.83000 -0.05	13.97	13.65	13.81	5,777,242
06 Sep 10	13.88000 -0.09	14.08	13.75	14.00	7,614,574
03 Sep 10	13.97000 -0.19	14.20	13.81	14.17	5,437,322
02 Sep 10	14.16000 +0.21	14.18	13.90	13.97	7,490,615
01 Sep 10	13.95000 -0.42	14.40	13.81	14.37	6,291,623
31 Aug 10	14.37000 +0.16	14.40	14.02	14.10	8,844,985
30 Aug 10	14.21000 +0.49	14.25	13.75	13.85	9,248,535
27 Aug 10	13.72000 +0.27	13.80	13.33	13.45	6,381,375
26 Aug 10	13.45000 +0.06	13.60	13.17	13.45	6,458,056
25 Aug 10	13.39000 -0.40	13.89	13.37	13.67	6,245,976
24 Aug 10	13.79000 +0.15	13.99	13.55	13.60	5,598,771
23 Aug 10	13.64000 -0.08	13.95	13.60	13.73	5,729,581
20 Aug 10	13.72000 -0.75	14.36	13.71	14.36	14,374,293
19 Aug 10	14.47000 -0.37	14.86	14.36	14.86	22,349,018
18 Aug 10	14.84000 +0.32	14.97	14.09	14.42	33,912,760
17 Aug 10	14.52000 -0.11	14.60	14.20	14.60	22,380,924
16 Aug 10	14.63000 +0.69	14.75	14.01	14.02	13,505,362
13 Aug 10	13.94000 +0.43	13.96	13.53	13.54	5,851,021
12 Aug 10	13.51000 -0.09	13.75	13.32	13.42	4,438,310
11 Aug 10	13.60000 +0.04	13.80	13.40	13.54	5,428,220
10 Aug 10	13.56000 -0.62	14.31	13.54	14.18	8,909,634
09 Aug 10	14.18000 +0.07	14.38	13.92	14.30	10,026,214
06 Aug 10	14.11000 +0.23	14.12	13.71	13.89	9,925,693
05 Aug 10	13.88000 +0.54	13.97	13.31	13.35	13,888,039
04 Aug 10	13.34000 -0.03	13.50	12.96	13.34	6,312,951
03 Aug 10	13.37000 -0.19	13.69	13.35	13.64	6,775,574
02 Aug 10	13.56000 +0.22	13.65	13.32	13.36	8,099,031
30 Jul 10	13.34000 -0.15	13.48	13.16	13.41	6,317,716
29 Jul 10	13.49000 -0.11	13.73	13.10	13.61	11,596,283
28 Jul 10	13.60000 +0.45	13.85	13.11	13.22	16,343,648
27 Jul 10	13.15000 +0.78	13.22	12.30	12.36	17,357,548
26 Jul 10	12.37000 +0.12	12.49	12.10	12.24	6,470,237
23 Jul 10	12.25000 -0.19	12.50	12.00	12.47	10,500,751
22 Jul 10	12.44000 +0.11	12.47	12.15	12.20	6,990,788
21 Jul 10	12.33000 +0.18	12.49	12.00	12.08	9,658,111
20 Jul 10	12.15000 +0.53	12.17	11.61	11.63	6,875,503
19 Jul 10	11.62000 +0.11	11.68	11.30	11.35	3,798,457
16 Jul 10	11.51000 +0.03	11.61	11.36	11.41	2,409,987
15 Jul 10	11.48000 -0.16	11.72	11.45	11.60	3,574,397
14 Jul 10	11.64000 +0.15	11.75	11.49	11.49	3,586,913
13 Jul 10	11.49000 -0.47	11.84	11.31	11.79	4,573,798
12 Jul 10	11.96000 -0.15	12.22	11.95	12.08	5,486,682
09 Jul 10	12.11000 +0.33	12.13	11.53	11.73	6,676,173
08 Jul 10	11.78000 +0.37	11.85	11.28	11.43	6,279,631
07 Jul 10	11.41000 +0.02	11.47	11.21	11.47	3,037,459
06 Jul 10	11.39000 +0.23	11.58	10.98	10.98	5,180,625
05 Jul 10	11.16000 -11.49	11.59	10.85	11.30	2,009,861
02 Jul 10	22.65000 -1.50	24.50	21.74	24.15	5,280,846
01 Jul 10	24.15000 -1.06	25.69	23.88	25.38	3,369,848
30 Jun 10	25.21000 +0.26	25.48	24.06	24.37	2,077,483
29 Jun 10	24.95000 -1.64	26.93	24.80	26.70	2,714,984
28 Jun 10	26.59000 +0.14	27.20	26.40	26.50	2,247,540
25 Jun 10	26.45000 -0.74	27.34	25.70	27.00	3,571,915
24 Jun 10	27.19000 -0.34	27.67	27.06	27.43	2,227,210
23 Jun 10	27.53000 +0.27	27.68	27.00	27.31	3,023,912
22 Jun 10	27.26000 +0.23	27.70	27.01	27.12	4,126,719
21 Jun 10	27.03000 +0.08	27.80	26.85	27.00	4,805,333
18 Jun 10	26.95000 -2.99	29.74	26.95	29.74	7,702,812
17 Jun 10	29.94000 -1.94	31.97	29.63	31.82	4,881,479
11 Jun 10	31.88000 -1.26	33.39	31.72	33.11	3,946,760
10 Jun 10	33.14000 -0.80	34.38	33.02	33.70	2,834,054
09 Jun 10	33.94000 +1.64	33.97	32.20	32.50	2,926,632
08 Jun 10	32.30000 +0.30	32.81	31.69	32.08	1,589,958
07 Jun 10	32.00000 +0.78	32.88	30.32	30.43	2,529,585
04 Jun 10	31.22000 +0.26	31.63	30.27	30.51	1,008,379
03 Jun 10	30.96000 -0.59	32.19	30.90	31.60	2,267,915
02 Jun 10	31.55000 +0.53	31.60	30.02	30.51	2,294,173
01 Jun 10	31.02000 -1.19	32.83	30.01	32.49	3,060,994
31 May 10	32.21000 +0.71	33.99	31.20	31.50	4,860,426
28 May 10	31.50000 +0.69	32.03	30.78	31.30	2,917,936
27 May 10	30.81000 +0.71	31.07	29.64	29.98	2,181,535
26 May 10	30.10000 -0.17	30.37	29.75	30.20	1,558,400
25 May 10	30.27000 +0.26	30.49	29.50	29.70	2,733,013
24 May 10	30.01000 +1.29	30.17	28.91	28.91	2,760,218
21 May 10	28.72000 +0.22	28.87	27.21	27.79	1,554,753
20 May 10	28.50000 -1.33	29.96	28.15	29.30	2,398,872
19 May 10	29.83000 +0.85	29.85	28.16	28.60	3,033,522
18 May 10	28.98000 -0.48	29.58	27.77	29.58	2,470,966
17 May 10	29.46000 +0.28	30.15	28.72	29.40	3,844,230
13 May 10	29.18000 +2.05	29.38	27.01	27.16	2,371,945
12 May 10	27.13000 -1.05	28.20	26.90	27.79	2,289,845
11 May 10	28.18000 -1.06	30.10	27.81	29.99	2,458,935
10 May 10	29.24000 -1.10	30.76	28.53	30.01	3,013,927
07 May 10	30.34000 -1.12	31.75	30.20	30.80	3,092,460
06 May 10	31.46000 -0.37	32.47	30.89	31.85	4,806,008
05 May 10	31.83000 +1.48	32.27	29.85	29.85	5,645,938
04 May 10	30.35000 +1.15	30.45	28.42	28.43	3,097,479
30 Apr 10	29.20000 -1.25	30.70	27.60	30.70	4,715,405
29 Apr 10	30.45000 +0.83	31.93	30.18	30.18	9,030,158
28 Apr 10	29.62000 +0.57	29.83	28.55	28.61	2,503,285
27 Apr 10	29.05000 -0.13	29.33	28.15	29.20	2,896,379
26 Apr 10	29.18000 +0.61	29.43	28.51	28.60	2,469,959
23 Apr 10	28.57000 -0.88	29.60	28.54	29.60	3,329,987
22 Apr 10	29.45000 -0.08	30.15	29.30	29.70	3,400,363
21 Apr 10	29.53000 +0.74	29.98	28.80	28.98	5,246,662
20 Apr 10	28.79000 +1.05	28.88	27.51	27.89	3,524,614
19 Apr 10	27.74000 -0.66	29.20	27.70	28.16	3,117,547
16 Apr 10	28.40000 +0.24	28.56	27.75	28.00	1,469,311
15 Apr 10	28.16000 -0.70	28.96	27.96	28.95	2,414,629
14 Apr 10	28.86000 -0.22	29.10	28.39	29.00	1,885,926
13 Apr 10	29.08000 -0.52	29.78	27.78	29.60	5,202,509
12 Apr 10	29.60000 +1.10	29.77	28.56	28.56	7,034,728
09 Apr 10	28.50000 +0.28	28.55	27.97	28.28	3,710,308
08 Apr 10	28.22000 +0.18	28.60	28.00	28.10	4,275,999
07 Apr 10	28.04000 +0.04	28.26	27.82	28.02	3,032,337
06 Apr 10	28.00000 +0.54	28.09	27.21	27.56	3,837,435
02 Apr 10	27.46000 -0.01	27.57	27.06	27.45	3,015,278
01 Apr 10	27.47000 +0.35	27.48	26.96	27.08	6,070,337
31 Mar 10	27.12000 -0.40	27.79	26.60	27.70	10,586,610
30 Mar 10	27.52000 -0.69	28.27	27.32	28.27	3,505,414
29 Mar 10	28.21000 -0.28	28.66	27.39	28.60	4,434,860
26 Mar 10	28.49000 +0.58	28.68	27.75	28.08	3,442,902
25 Mar 10	27.91000 +0.00	28.50	27.32	27.79	4,281,949
24 Mar 10	27.91000 +1.68	28.06	26.50	26.50	8,926,737
23 Mar 10	26.23000 +0.08	26.80	25.40	26.17	2,925,383
22 Mar 10	26.15000 -0.07	26.45	26.10	26.22	1,326,325
19 Mar 10	26.22000 -0.05	26.53	26.01	26.26	799,284
18 Mar 10	26.27000 +0.09	26.48	26.01	26.20	623,088
17 Mar 10	26.18000 +0.53	26.19	25.50	25.50	854,604
16 Mar 10	25.65000 -0.70	27.01	25.25	26.42	1,916,157
15 Mar 10	26.35000 +0.05	26.77	26.06	26.30	908,039
12 Mar 10	26.30000 -0.20	27.00	26.30	26.30	706,881
11 Mar 10	26.50000 -0.45	27.20	26.26	27.00	978,564
10 Mar 10	26.95000 +0.20	27.18	26.24	26.75	1,385,060
09 Mar 10	26.75000 -0.25	27.37	26.48	27.18	1,653,276
08 Mar 10	27.00000 +0.10	27.20	26.76	26.90	818,746
05 Mar 10	26.90000 -0.23	27.43	26.70	27.10	909,921
04 Mar 10	27.13000 -0.96	28.30	27.10	28.09	1,065,902
03 Mar 10	28.09000 +0.09	28.44	27.68	28.04	1,929,574
02 Mar 10	28.00000 -0.72	28.88	27.95	28.61	2,779,062
01 Mar 10	28.72000 +0.05	28.90	28.27	28.75	2,093,074
26 Feb 10	28.67000 +1.41	28.70	27.21	27.28	3,918,404
25 Feb 10	27.26000 +0.42	27.38	26.50	27.19	2,213,896
24 Feb 10	26.84000 +1.01	27.20	25.70	25.70	3,155,501
23 Feb 10	25.83000 +0.70	25.85	24.69	25.10	1,575,337
22 Feb 10	25.13000 +0.00	25.39	24.88	24.88	609,958
12 Feb 10	25.13000 +0.28	25.28	24.70	24.70	787,379
11 Feb 10	24.85000 -0.03	25.02	24.51	24.88	936,898
10 Feb 10	24.88000 +0.17	25.06	24.61	24.71	937,224
09 Feb 10	24.71000 -0.51	25.36	24.55	25.22	1,200,315
08 Feb 10	25.22000 -0.31	25.81	24.83	25.52	981,666
05 Feb 10	25.53000 +0.20	26.45	24.51	24.86	2,687,112
04 Feb 10	25.33000 +1.00	25.58	24.11	24.11	2,702,998
03 Feb 10	24.33000 -0.33	24.95	23.12	24.72	2,640,739
02 Feb 10	24.66000 -0.36	25.25	24.50	25.23	2,813,874
01 Feb 10	25.02000 +0.78	25.22	23.86	24.24	4,645,787
29 Jan 10	24.24000 +1.05	24.35	22.81	23.19	2,444,873
28 Jan 10	23.19000 +0.20	23.65	22.45	22.80	3,175,176
27 Jan 10	22.99000 +0.04	23.49	22.84	23.00	862,092
26 Jan 10	22.95000 -1.30	24.54	22.83	24.16	1,957,278
25 Jan 10	24.25000 -0.12	24.56	23.81	24.12	1,417,095
22 Jan 10	24.37000 -0.39	24.74	23.84	24.10	3,122,632
21 Jan 10	24.76000 -0.36	25.80	24.00	24.98	3,608,391
20 Jan 10	25.12000 +0.01	26.55	24.96	25.15	10,862,797
19 Jan 10	25.11000 +0.60	25.20	24.20	24.56	6,573,881
18 Jan 10	24.51000 +0.57	24.60	23.83	24.00	3,757,488
15 Jan 10	23.94000 -0.36	24.40	23.82	24.38	3,013,668
14 Jan 10	24.30000 +0.81	24.60	23.29	23.43	8,414,715
13 Jan 10	23.49000 +0.91	23.56	22.00	22.03	6,834,261
12 Jan 10	22.58000 +0.46	22.62	21.90	22.33	3,653,153
11 Jan 10	22.12000 -0.71	23.00	22.08	22.93	2,434,912
08 Jan 10	22.83000 +0.01	23.00	22.66	22.82	3,096,775
07 Jan 10	22.82000 -0.46	23.15	22.62	23.15	4,933,795
06 Jan 10	23.28000 +0.74	23.60	22.80	22.85	7,194,681
05 Jan 10	22.54000 +0.85	22.55	21.63	21.63	2,472,878
04 Jan 10	21.69000 +0.09	22.13	21.48	21.82	2,078,278
31 Dec 09	21.60000 -0.58	22.26	21.50	22.00	2,554,843
30 Dec 09	22.18000 +0.02	22.30	21.88	22.10	1,850,442
29 Dec 09	22.16000 -0.17	22.39	21.70	22.33	2,690,156
28 Dec 09	22.33000 +0.00	23.13	22.15	22.60	2,590,332