FUNDMANAGER.co.uk

Sanan Optoelectronics Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	9.96000 +0.28	10.03	9.64	9.65	72,818,368
19 Oct 26	9.68000 -0.50	9.95	9.58	9.84	103,714,880
16 Oct 26	10.18000 -0.60	11.06	9.98	10.98	133,755,968
15 Oct 26	10.78000 -0.41	10.99	10.75	10.80	62,922,288
14 Oct 26	11.19000 -0.38	11.52	11.19	11.50	46,770,284
13 Oct 26	11.57000 +0.08	11.67	11.16	11.27	61,919,528
12 Oct 26	11.49000 -0.29	11.86	11.48	11.68	52,831,360
09 Oct 26	11.78000 -0.10	11.82	11.24	11.80	93,661,856
08 Oct 26	11.88000 +0.40	12.60	11.79	12.10	137,170,864
30 Sep 26	11.48000 +0.07	11.65	11.40	11.49	54,897,432
29 Sep 26	11.41000 -0.18	11.59	11.35	11.42	61,656,900
28 Sep 26	11.59000 -0.88	12.13	11.59	12.00	127,865,968
24 Sep 26	12.47000 -0.36	12.75	12.47	12.74	64,891,384
23 Sep 26	12.83000 -0.04	13.07	12.75	12.82	68,209,416
22 Sep 26	12.87000 -0.11	13.24	12.81	13.10	103,195,536
21 Sep 26	12.98000 +0.00	13.10	12.85	13.01	96,892,888
18 Sep 26	12.98000 +0.14	13.10	12.78	13.00	104,861,168
17 Sep 26	12.84000 +0.05	13.08	12.65	12.70	99,260,592
16 Sep 26	12.79000 +0.35	12.83	12.38	12.44	88,514,600
15 Sep 26	12.44000 -0.15	12.63	12.41	12.47	59,167,520
14 Sep 26	12.59000 +0.16	12.74	12.25	12.37	81,117,856
11 Sep 26	12.43000 -0.19	12.49	12.14	12.40	90,118,280
10 Sep 26	12.62000 -0.23	12.79	12.55	12.72	72,024,320
09 Sep 26	12.85000 -0.01	13.06	12.75	12.92	89,486,912
08 Sep 26	12.86000 -0.19	13.10	12.75	13.09	109,487,416
07 Sep 26	13.05000 -0.18	13.33	12.85	13.17	129,169,584
04 Sep 26	13.23000 -0.66	13.89	13.20	13.80	269,787,392
03 Sep 26	13.89000 +1.26	13.89	13.09	13.10	251,028,080
02 Sep 26	12.63000 -0.31	12.85	12.58	12.76	70,386,536
01 Sep 26	12.94000 -0.15	13.16	12.86	13.16	74,003,432
31 Aug 26	13.09000 -0.03	13.10	12.75	12.88	85,086,168
28 Aug 26	13.12000 -0.19	13.52	13.11	13.31	96,198,784
27 Aug 26	13.31000 +0.28	13.38	12.96	13.06	107,142,728
26 Aug 26	13.03000 -0.19	13.25	12.91	13.18	86,113,192
25 Aug 26	13.22000 +0.34	13.32	12.57	12.65	113,913,688
24 Aug 26	12.88000 -0.91	13.65	12.79	13.65	149,784,048
21 Aug 26	13.79000 +0.04	13.95	13.40	13.58	110,000,944
20 Aug 26	13.75000 +0.24	13.86	13.46	13.70	120,868,824
19 Aug 26	13.51000 -1.32	14.28	13.40	14.15	208,739,840
18 Aug 26	14.83000 +0.68	14.93	14.03	14.10	267,841,536
17 Aug 26	14.15000 +0.57	14.18	13.60	13.66	186,787,360
14 Aug 26	13.58000 +0.07	13.63	13.25	13.52	125,754,440
13 Aug 26	13.51000 -0.16	14.07	13.51	13.80	176,954,144
12 Aug 26	13.67000 +0.21	13.77	13.38	13.41	128,619,160
11 Aug 26	13.46000 -0.36	13.79	13.42	13.51	152,928,384
10 Aug 26	13.82000 -0.58	14.51	13.66	14.40	233,067,120
07 Aug 26	14.40000 +0.69	14.90	13.69	13.82	292,502,976
06 Aug 26	13.71000 +0.36	13.98	13.11	13.14	252,712,288
05 Aug 26	13.35000 +0.65	13.50	12.59	12.66	241,896,896
04 Aug 26	12.70000 +0.48	12.77	12.35	12.35	172,298,096
03 Aug 26	12.22000 -0.02	12.28	11.83	12.00	123,731,144
31 Jul 26	12.24000 +0.43	12.55	12.16	12.32	187,012,240
30 Jul 26	11.81000 -0.44	12.22	11.71	12.07	132,469,128
29 Jul 26	12.25000 +0.13	12.31	11.52	12.01	159,551,792
28 Jul 26	12.12000 -0.21	12.56	12.02	12.08	142,683,488
27 Jul 26	12.33000 +0.56	12.33	11.64	11.72	148,750,592
24 Jul 26	11.77000 -0.36	12.19	11.77	11.89	112,156,688
23 Jul 26	12.13000 -0.16	12.41	11.94	12.30	138,497,216
22 Jul 26	12.29000 -0.19	12.76	12.13	12.19	202,621,536
21 Jul 26	12.48000 +0.88	12.50	10.84	11.78	262,741,760
20 Jul 26	11.60000 -0.85	12.80	11.35	12.70	207,923,216
17 Jul 26	12.45000 -1.14	13.45	12.33	13.42	210,811,168
16 Jul 26	13.59000 -0.66	14.40	13.42	14.03	189,545,904
15 Jul 26	14.25000 -0.72	15.10	14.20	15.00	203,577,360
14 Jul 26	14.97000 -0.76	15.34	14.16	14.83	352,534,720
13 Jul 26	15.73000 -1.21	17.10	15.56	16.51	236,789,888
10 Jul 26	16.94000 -0.86	18.69	16.93	18.10	332,210,688
09 Jul 26	17.80000 +1.15	17.82	16.55	16.90	289,820,864
08 Jul 26	16.65000 -1.13	17.95	16.41	17.80	273,936,672
07 Jul 26	17.78000 +0.43	18.30	16.99	17.33	326,018,016
06 Jul 26	17.35000 -0.88	18.90	17.00	18.49	285,394,240
03 Jul 26	18.23000 -0.81	19.38	18.21	19.05	271,355,712
02 Jul 26	19.04000 -0.80	20.20	18.52	19.12	319,017,600
01 Jul 26	19.84000 -1.38	21.60	19.58	21.14	466,932,032
30 Jun 26	21.22000 +0.16	21.74	20.38	20.68	385,003,776
29 Jun 26	21.06000 -0.67	22.89	20.07	22.40	527,683,872
26 Jun 26	21.73000 +0.06	23.18	21.41	21.55	543,221,248
25 Jun 26	21.67000 -0.14	22.88	21.09	22.35	686,953,088
24 Jun 26	21.81000 +1.98	21.81	19.30	19.30	230,385,088
23 Jun 26	19.83000 +0.54	20.52	19.03	19.50	555,968,832
22 Jun 26	19.29000 +1.75	19.29	18.68	18.91	372,879,360
18 Jun 26	17.54000 +0.38	18.00	17.26	17.71	301,799,616
17 Jun 26	17.16000 +0.32	17.43	16.79	16.96	353,105,056
16 Jun 26	16.84000 +1.53	16.84	15.56	15.70	466,885,408
15 Jun 26	15.31000 +1.39	15.31	13.97	13.97	318,935,552
12 Jun 26	13.92000 -1.34	15.18	13.89	14.48	431,991,680
11 Jun 26	15.26000 -0.31	15.59	14.78	15.02	215,436,944
10 Jun 26	15.57000 -1.73	16.84	15.57	16.78	383,964,768
09 Jun 26	17.30000 +0.85	17.31	16.05	16.88	351,110,848
08 Jun 26	16.45000 -0.46	17.50	16.11	16.11	323,513,760
05 Jun 26	16.91000 -0.15	17.60	16.68	17.06	461,196,576
04 Jun 26	17.06000 +1.55	17.06	15.41	15.47	274,618,944
03 Jun 26	15.51000 +0.35	16.58	15.25	15.43	324,576,896
02 Jun 26	15.16000 +0.00	15.47	14.59	15.20	200,294,688
01 Jun 26	15.16000 -0.48	15.96	15.09	15.64	211,875,952
29 May 26	15.64000 -1.21	17.17	15.50	17.00	358,549,664
28 May 26	16.85000 +0.24	17.05	16.11	16.30	280,901,728
27 May 26	16.61000 +0.76	17.42	15.89	15.95	434,593,792
26 May 26	15.85000 -0.28	16.16	15.60	16.05	209,067,616
25 May 26	16.13000 -0.07	16.53	15.75	16.25	220,695,392
22 May 26	16.20000 +0.50	16.35	15.75	15.99	203,589,808
21 May 26	15.70000 -1.05	17.47	15.65	17.30	324,300,800
20 May 26	16.75000 -0.10	17.08	16.39	16.60	259,249,264
19 May 26	16.85000 +0.67	16.98	15.64	16.10	314,400,896
18 May 26	16.18000 +0.02	16.75	15.69	15.69	283,261,856
15 May 26	16.16000 -1.29	17.88	15.90	17.69	465,903,264
14 May 26	17.45000 +0.61	18.04	16.95	16.96	423,286,432
13 May 26	16.84000 +0.12	17.15	16.18	16.39	341,587,296
12 May 26	16.72000 +0.68	17.00	15.95	16.11	403,194,272
11 May 26	16.04000 +0.76	16.33	15.60	15.62	369,735,264
08 May 26	15.28000 +0.14	15.45	14.77	14.95	245,560,576
07 May 26	15.14000 +0.46	15.25	14.61	14.68	302,006,528
06 May 26	14.68000 +1.01	15.04	14.06	14.06	329,183,456
30 Apr 26	13.67000 -0.27	14.05	13.58	13.97	163,049,648
29 Apr 26	13.94000 -0.05	14.27	13.79	13.80	176,255,824
28 Apr 26	13.99000 -0.74	14.68	13.92	14.52	237,375,600
27 Apr 26	14.73000 -0.38	15.46	14.54	14.98	299,420,160
24 Apr 26	15.11000 -0.40	15.94	15.00	15.35	355,345,504
23 Apr 26	15.51000 +0.57	16.06	15.19	15.90	542,264,192
22 Apr 26	14.94000 +1.36	14.94	13.59	13.59	213,856,000
21 Apr 26	13.58000 +0.24	14.11	13.36	13.64	272,347,616
17 Apr 26	13.34000 +1.21	13.34	12.09	12.13	428,926,944
16 Apr 26	12.13000 -0.01	12.14	11.90	12.09	146,487,536
15 Apr 26	12.14000 -0.08	12.47	12.08	12.36	197,030,752
14 Apr 26	12.22000 -0.23	12.59	12.10	12.30	256,359,952
13 Apr 26	12.45000 +0.51	12.59	11.85	11.90	300,511,104
10 Apr 26	11.94000 +0.10	12.25	11.71	11.85	285,859,200
09 Apr 26	11.84000 -0.57	12.07	11.35	11.70	324,258,336
08 Apr 26	12.41000 +0.39	12.42	12.05	12.30	221,243,072
07 Apr 26	12.02000 +0.37	12.34	11.72	11.73	204,767,552
03 Apr 26	11.65000 +0.25	12.08	11.43	11.50	228,422,496
02 Apr 26	11.40000 -0.45	11.97	11.33	11.81	146,294,720
01 Apr 26	11.85000 +0.18	12.02	11.71	11.89	149,576,416
31 Mar 26	11.67000 -0.50	12.28	11.63	12.17	194,715,776
30 Mar 26	12.17000 -0.39	12.30	11.45	11.93	297,418,592
27 Mar 26	12.56000 -0.35	12.72	12.16	12.51	225,985,920
26 Mar 26	12.91000 -1.05	14.01	12.84	13.95	318,636,608
25 Mar 26	13.96000 +0.11	14.31	13.62	13.63	325,109,760
24 Mar 26	13.85000 -1.04	14.29	13.40	14.00	468,611,136
23 Mar 26	14.89000 -1.65	14.89	14.89	14.89	29,251,700
20 Mar 26	16.54000 -0.06	17.66	16.54	16.88	234,744,080
19 Mar 26	16.60000 -0.27	16.98	16.10	16.41	159,894,352
18 Mar 26	16.87000 +0.31	17.07	16.48	16.62	185,291,136
17 Mar 26	16.56000 -1.24	18.20	16.50	18.17	283,975,168
16 Mar 26	17.80000 -0.34	18.16	17.50	17.98	202,353,120
13 Mar 26	18.14000 -0.60	18.77	18.08	18.39	340,581,568
12 Mar 26	18.74000 +1.70	18.74	17.00	17.05	435,418,848
11 Mar 26	17.04000 +0.93	17.42	16.05	16.15	327,210,976
10 Mar 26	16.11000 -0.27	16.50	15.90	16.50	190,315,792
09 Mar 26	16.38000 -0.59	16.55	15.71	16.32	262,794,544
06 Mar 26	16.97000 +0.84	17.30	16.33	17.08	481,849,824
05 Mar 26	16.13000 +1.47	16.13	15.97	15.98	79,449,016
04 Mar 26	14.66000 -0.04	15.02	14.38	14.50	83,702,184
03 Mar 26	14.70000 -1.56	16.44	14.65	16.26	210,786,288
02 Mar 26	16.26000 -0.44	16.64	16.04	16.33	149,480,432
27 Feb 26	16.70000 +0.52	16.95	15.64	15.94	211,702,208
26 Feb 26	16.18000 +0.60	16.39	15.59	15.60	169,464,848
25 Feb 26	15.58000 -0.10	15.88	15.41	15.83	100,407,416
24 Feb 26	15.68000 -0.23	16.20	15.56	16.20	87,367,616
13 Feb 26	15.91000 +0.20	16.40	15.65	15.71	114,323,792
12 Feb 26	15.71000 -0.12	15.96	15.67	15.83	70,994,728
11 Feb 26	15.83000 -0.03	16.44	15.80	16.02	90,608,344
10 Feb 26	15.86000 -0.08	16.25	15.80	16.03	81,940,056
09 Feb 26	15.94000 +0.56	16.04	15.65	15.67	131,387,816
06 Feb 26	15.38000 -1.04	16.19	14.83	16.13	206,811,984
05 Feb 26	16.42000 -0.08	16.80	16.01	16.22	116,652,688
04 Feb 26	16.50000 +0.28	16.70	15.90	16.06	139,794,112
03 Feb 26	16.22000 +0.49	16.45	15.86	15.98	121,010,128
02 Feb 26	15.73000 -0.43	16.75	15.72	16.02	128,287,216
30 Jan 26	16.16000 -0.11	16.45	15.63	16.12	143,778,720
29 Jan 26	16.27000 -0.30	17.04	16.20	16.35	160,243,392
28 Jan 26	16.57000 -0.28	17.16	16.43	16.86	166,442,736
27 Jan 26	16.85000 +0.55	16.98	15.62	16.07	256,080,880
26 Jan 26	16.30000 -0.24	17.37	16.14	16.98	235,021,936
23 Jan 26	16.54000 +0.90	16.75	15.61	15.61	273,129,984
22 Jan 26	15.64000 -0.26	16.03	15.41	16.01	163,661,184
21 Jan 26	15.90000 +0.50	16.12	15.21	15.25	226,497,344
20 Jan 26	15.40000 -0.26	15.80	15.22	15.66	135,413,888
19 Jan 26	15.66000 -0.13	15.94	15.37	15.93	237,230,896
16 Jan 26	15.79000 +1.44	15.79	14.38	14.45	324,420,704
15 Jan 26	14.35000 -0.03	14.38	14.15	14.30	81,566,752
14 Jan 26	14.38000 -0.05	14.67	14.15	14.36	141,849,120
13 Jan 26	14.43000 -1.37	15.13	14.35	15.01	281,582,112
12 Jan 26	15.80000 +0.41	15.98	15.51	15.65	187,227,552
09 Jan 26	15.39000 +0.52	15.91	15.12	15.29	228,430,608
08 Jan 26	14.87000 +0.12	14.92	14.60	14.61	77,535,520
07 Jan 26	14.75000 -0.11	14.97	14.71	14.85	105,984,016
06 Jan 26	14.86000 +0.48	14.95	14.38	14.44	144,697,184
05 Jan 26	14.38000 +0.25	14.50	14.15	14.15	87,716,784
31 Dec 25	14.13000 -0.03	14.37	14.07	14.15	64,505,692
30 Dec 25	14.16000 -0.16	14.42	14.10	14.32	74,844,400
29 Dec 25	14.32000 +0.36	14.62	13.91	13.95	152,153,312
26 Dec 25	13.96000 +0.18	14.18	13.65	13.76	105,520,704
25 Dec 25	13.78000 +0.30	13.95	13.38	13.48	86,599,464
24 Dec 25	13.48000 +0.27	13.48	13.10	13.18	53,585,220
23 Dec 25	13.21000 -0.23	13.43	13.19	13.43	38,348,292
22 Dec 25	13.44000 +0.31	13.50	13.18	13.21	53,947,568
19 Dec 25	13.13000 +0.07	13.22	13.09	13.10	29,436,816
18 Dec 25	13.06000 -0.11	13.16	13.04	13.08	30,699,932
17 Dec 25	13.17000 +0.17	13.19	12.91	12.95	36,915,096
16 Dec 25	13.00000 -0.17	13.28	13.00	13.22	45,034,396
15 Dec 25	13.17000 -0.50	13.59	13.10	13.59	75,138,184
12 Dec 25	13.67000 -0.01	13.76	13.43	13.61	54,673,744
11 Dec 25	13.68000 -0.22	14.05	13.68	13.97	60,343,312
10 Dec 25	13.90000 -0.12	13.98	13.73	13.84	80,503,208
09 Dec 25	14.02000 +0.73	14.38	13.41	13.41	190,621,936
08 Dec 25	13.29000 -0.03	13.39	13.26	13.36	49,153,640
05 Dec 25	13.32000 +0.09	13.45	13.13	13.23	57,581,624
04 Dec 25	13.23000 +0.15	13.34	13.03	13.08	43,474,580
03 Dec 25	13.08000 -0.06	13.18	12.96	13.18	27,797,672
02 Dec 25	13.14000 -0.15	13.35	13.10	13.35	27,482,820
01 Dec 25	13.29000 +0.09	13.34	13.10	13.21	41,094,340
28 Nov 25	13.20000 +0.21	13.20	12.96	13.05	32,144,380
27 Nov 25	12.99000 +0.05	13.26	12.88	12.92	39,507,040
26 Nov 25	12.94000 +0.03	13.01	12.84	12.90	28,309,148
25 Nov 25	12.91000 +0.12	13.02	12.82	12.87	32,724,768
24 Nov 25	12.79000 +0.13	12.83	12.65	12.70	28,767,730
21 Nov 25	12.66000 -0.51	13.14	12.66	13.08	53,746,304
20 Nov 25	13.17000 +0.01	13.40	13.15	13.34	27,058,336
19 Nov 25	13.16000 -0.27	13.50	13.12	13.49	45,919,224
18 Nov 25	13.43000 -0.28	13.70	13.42	13.67	36,460,108
17 Nov 25	13.71000 +0.24	13.75	13.35	13.39	45,289,364
14 Nov 25	13.47000 -0.14	13.71	13.47	13.62	36,148,184
13 Nov 25	13.61000 +0.09	13.66	13.51	13.53	30,043,702
12 Nov 25	13.52000 -0.12	13.66	13.40	13.60	35,463,640
11 Nov 25	13.64000 -0.21	13.93	13.63	13.90	43,147,352
10 Nov 25	13.85000 -0.01	13.95	13.79	13.85	44,840,920
07 Nov 25	13.86000 +0.17	13.97	13.53	13.65	53,924,472
06 Nov 25	13.69000 +0.00	13.77	13.61	13.68	41,917,984
05 Nov 25	13.69000 +0.08	13.74	13.45	13.49	37,523,556
04 Nov 25	13.61000 -0.19	13.81	13.52	13.79	41,021,484
03 Nov 25	13.80000 -0.07	13.99	13.54	13.86	57,638,216
31 Oct 25	13.87000 -0.05	14.03	13.81	13.92	52,671,088
30 Oct 25	13.92000 -0.48	14.44	13.91	14.44	92,818,992
29 Oct 25	14.40000 -0.35	14.41	14.12	14.33	108,597,784
28 Oct 25	14.75000 +0.02	14.83	14.57	14.73	58,287,880
27 Oct 25	14.73000 +0.41	14.98	14.42	14.49	108,552,744
24 Oct 25	14.32000 +0.10	14.43	14.24	14.26	59,063,868
23 Oct 25	14.22000 +0.06	14.24	13.87	14.11	50,134,976
22 Oct 25	14.16000 -0.19	14.31	14.12	14.27	46,308,816
21 Oct 25	14.35000 +0.09	14.46	14.24	14.29	56,609,616
20 Oct 25	14.26000 +0.31	14.55	14.12	14.16	76,890,248
17 Oct 25	13.95000 -0.68	14.61	13.91	14.56	88,600,456
16 Oct 25	14.63000 -0.28	14.97	14.53	14.80	65,901,776
15 Oct 25	14.91000 +0.20	14.93	14.40	14.66	83,438,064
14 Oct 25	14.71000 -0.87	15.75	14.62	15.68	162,941,616
13 Oct 25	15.58000 +0.18	15.78	14.62	14.75	156,035,360
10 Oct 25	15.40000 -0.84	16.26	15.35	16.07	179,410,784
09 Oct 25	16.24000 +0.66	16.49	15.60	15.71	226,439,984
30 Sep 25	15.58000 +0.38	15.67	15.23	15.30	122,003,112
29 Sep 25	15.20000 -0.04	15.30	15.01	15.15	82,382,024
26 Sep 25	15.24000 -0.38	15.62	15.24	15.42	97,868,744
25 Sep 25	15.62000 -0.02	15.73	15.38	15.62	119,719,736
24 Sep 25	15.64000 +0.72	15.70	14.71	14.75	199,779,456
23 Sep 25	14.92000 -0.38	15.22	14.55	15.18	157,381,440
22 Sep 25	15.30000 -0.32	15.70	15.12	15.69	174,345,568
19 Sep 25	15.62000 +0.15	16.13	15.44	15.58	256,055,632
18 Sep 25	15.47000 +0.24	15.99	15.11	15.32	293,296,128
17 Sep 25	15.23000 +0.12	15.45	14.91	15.10	141,023,168
16 Sep 25	15.11000 +0.02	15.19	14.88	15.02	100,566,280
15 Sep 25	15.09000 +0.12	15.35	14.81	15.10	133,150,328
12 Sep 25	14.97000 -0.22	15.35	14.95	15.20	136,737,728
11 Sep 25	15.19000 +0.45	15.21	14.55	14.70	131,809,432
10 Sep 25	14.74000 -0.07	14.90	14.60	14.79	65,764,324
09 Sep 25	14.81000 -0.21	15.03	14.67	14.90	96,476,392
08 Sep 25	15.02000 +0.30	15.29	14.83	15.10	158,718,336
05 Sep 25	14.72000 +0.92	14.80	13.74	13.88	169,025,152
04 Sep 25	13.80000 -0.48	14.50	13.51	14.32	124,303,816
03 Sep 25	14.28000 -0.24	14.66	14.20	14.54	91,596,392
02 Sep 25	14.52000 -0.59	15.11	14.37	15.11	147,369,536
01 Sep 25	15.11000 -0.02	15.55	15.09	15.32	136,589,024
29 Aug 25	15.13000 -0.21	15.55	14.97	15.51	155,466,832
28 Aug 25	15.34000 -0.01	15.44	14.80	14.92	221,259,168
27 Aug 25	15.35000 -0.35	15.95	15.27	15.60	253,198,528
26 Aug 25	15.70000 +0.94	16.14	14.59	14.69	331,928,256
25 Aug 25	14.76000 +0.07	15.18	14.58	14.90	207,919,104
22 Aug 25	14.69000 +0.27	14.96	14.24	14.31	276,503,168
21 Aug 25	14.42000 -0.01	15.29	14.34	15.29	419,495,424
20 Aug 25	14.43000 +1.31	14.43	13.33	13.37	220,238,416
19 Aug 25	13.12000 -0.03	13.25	13.09	13.17	63,784,552
18 Aug 25	13.15000 +0.24	13.29	12.94	12.96	96,480,288
15 Aug 25	12.91000 +0.18	12.91	12.67	12.70	55,362,620
14 Aug 25	12.73000 -0.22	13.03	12.68	12.97	73,546,024
13 Aug 25	12.95000 +0.00	12.99	12.87	12.95	49,082,708
12 Aug 25	12.95000 -0.04	13.02	12.84	13.00	47,173,376
11 Aug 25	12.99000 +0.42	13.10	12.58	12.60	93,668,968
08 Aug 25	12.57000 -0.20	12.74	12.57	12.73	37,411,104
07 Aug 25	12.77000 +0.05	12.89	12.66	12.72	58,977,880
06 Aug 25	12.72000 +0.13	12.73	12.50	12.60	45,651,436
05 Aug 25	12.59000 +0.02	12.68	12.53	12.55	36,364,976
04 Aug 25	12.57000 -0.11	12.92	12.49	12.70	61,782,592
01 Aug 25	12.68000 +0.18	12.89	12.46	12.46	66,336,964
31 Jul 25	12.50000 -0.20	12.75	12.42	12.70	40,453,368
30 Jul 25	12.70000 -0.12	12.84	12.60	12.82	36,373,300
29 Jul 25	12.82000 +0.01	12.84	12.67	12.78	37,490,504
28 Jul 25	12.81000 -0.02	12.92	12.75	12.88	34,525,472
25 Jul 25	12.83000 +0.07	12.96	12.65	12.76	49,431,776
24 Jul 25	12.76000 +0.27	12.76	12.47	12.49	63,495,416
23 Jul 25	12.49000 -0.06	12.67	12.49	12.54	44,846,100
22 Jul 25	12.55000 +0.04	12.56	12.44	12.51	36,516,800
21 Jul 25	12.51000 +0.02	12.52	12.42	12.50	32,927,784
18 Jul 25	12.49000 -0.04	12.59	12.39	12.55	36,702,792
17 Jul 25	12.53000 +0.19	12.53	12.30	12.32	32,545,008
16 Jul 25	12.34000 -0.09	12.48	12.31	12.47	23,782,336
15 Jul 25	12.43000 -0.02	12.50	12.32	12.42	24,277,496
14 Jul 25	12.45000 -0.08	12.56	12.44	12.51	20,919,032
11 Jul 25	12.53000 +0.00	12.62	12.49	12.53	28,919,000
10 Jul 25	12.53000 +0.03	12.65	12.46	12.50	35,594,216
09 Jul 25	12.50000 +0.06	12.51	12.33	12.43	30,381,212
08 Jul 25	12.44000 +0.33	12.53	12.11	12.13	42,599,068
07 Jul 25	12.11000 -0.04	12.19	12.09	12.16	15,641,714
04 Jul 25	12.15000 -0.17	12.31	12.14	12.29	25,732,524
03 Jul 25	12.32000 +0.07	12.33	12.22	12.24	16,782,900
02 Jul 25	12.25000 -0.10	12.41	12.21	12.40	20,456,556
01 Jul 25	12.35000 -0.07	12.43	12.31	12.40	19,449,992
30 Jun 25	12.42000 +0.23	12.42	12.24	12.25	29,420,442
27 Jun 25	12.19000 +0.04	12.26	12.15	12.23	19,716,884
26 Jun 25	12.15000 -0.10	12.31	12.14	12.28	25,230,100
25 Jun 25	12.25000 +0.06	12.26	12.10	12.19	26,876,972
24 Jun 25	12.19000 +0.15	12.19	12.04	12.05	21,463,408
23 Jun 25	12.04000 +0.21	12.05	11.77	11.79	18,041,212
20 Jun 25	11.83000 -0.10	11.97	11.80	11.80	14,896,403
19 Jun 25	11.93000 -0.12	12.10	11.91	12.06	17,254,552
18 Jun 25	12.05000 +0.11	12.07	11.90	11.93	18,948,824
17 Jun 25	11.94000 +0.04	11.97	11.85	11.90	13,809,831
16 Jun 25	11.90000 -0.01	11.99	11.85	11.89	14,028,469
13 Jun 25	11.91000 -0.17	12.12	11.90	12.08	18,962,792
12 Jun 25	12.08000 +0.00	12.13	12.03	12.08	14,848,720
11 Jun 25	12.08000 +0.11	12.15	11.96	11.96	19,490,678
10 Jun 25	11.97000 -0.21	12.20	11.89	12.18	31,668,380
09 Jun 25	12.18000 +0.02	12.25	12.16	12.21	19,444,284
06 Jun 25	12.16000 -0.09	12.29	12.16	12.29	16,196,957
05 Jun 25	12.25000 +0.02	12.32	12.21	12.23	19,223,600
04 Jun 25	12.23000 +0.10	12.26	12.11	12.11	20,867,788
03 Jun 25	12.13000 -0.30	12.35	12.11	12.30	39,308,484
30 May 25	12.43000 -0.20	12.63	12.37	12.59	23,254,470
29 May 25	12.63000 +0.10	12.66	12.48	12.55	22,696,344
28 May 25	12.53000 -0.13	12.69	12.45	12.65	25,385,584
27 May 25	12.66000 -0.13	12.91	12.61	12.83	26,449,384
26 May 25	12.79000 +0.11	12.87	12.67	12.68	30,061,768
23 May 25	12.68000 -0.10	12.85	12.67	12.76	39,701,244
22 May 25	12.78000 +0.04	13.08	12.75	12.86	75,506,528
21 May 25	12.74000 +0.05	12.97	12.62	12.87	36,040,832
20 May 25	12.69000 +0.06	12.77	12.58	12.63	27,813,846
19 May 25	12.63000 +0.19	12.65	12.39	12.42	30,241,820
16 May 25	12.44000 -0.01	12.54	12.39	12.40	19,592,862
15 May 25	12.45000 -0.13	12.63	12.40	12.59	26,302,600
14 May 25	12.58000 +0.06	12.65	12.47	12.50	28,894,452
13 May 25	12.52000 -0.06	12.70	12.43	12.67	28,039,248
12 May 25	12.58000 +0.20	12.68	12.41	12.50	34,475,752
09 May 25	12.38000 -0.22	12.59	12.36	12.59	23,580,404
08 May 25	12.60000 +0.06	12.61	12.46	12.49	29,856,900
07 May 25	12.54000 +0.16	12.55	12.33	12.50	44,836,088
06 May 25	12.38000 +0.09	12.55	12.30	12.36	39,142,492
30 Apr 25	12.29000 +0.17	12.35	12.11	12.11	31,042,894
29 Apr 25	12.12000 -0.09	12.22	12.08	12.15	21,198,694
28 Apr 25	12.21000 +0.11	12.33	12.17	12.19	35,718,352
25 Apr 25	12.10000 +0.01	12.18	12.05	12.08	21,469,700
24 Apr 25	12.09000 -0.09	12.18	11.90	12.16	29,317,236
23 Apr 25	12.18000 +0.01	12.27	12.14	12.17	23,480,892
22 Apr 25	12.17000 +0.05	12.26	12.02	12.06	31,419,360
21 Apr 25	12.12000 +0.30	12.17	11.72	11.82	32,986,392
18 Apr 25	11.82000 +0.12	11.86	11.62	11.70	16,387,102
17 Apr 25	11.70000 -0.06	11.80	11.66	11.69	19,232,912
16 Apr 25	11.76000 -0.12	11.87	11.59	11.81	25,592,132
15 Apr 25	11.88000 +0.05	11.90	11.75	11.80	28,911,664
14 Apr 25	11.83000 +0.05	12.02	11.76	12.01	43,942,920
11 Apr 25	11.78000 +0.52	11.88	11.15	11.20	69,054,176
10 Apr 25	11.26000 +0.39	11.46	11.14	11.21	49,542,228
09 Apr 25	10.87000 +0.26	10.93	10.23	10.49	56,458,288
08 Apr 25	10.61000 -0.03	10.81	10.40	10.50	48,981,460
07 Apr 25	10.64000 -1.18	11.29	10.64	11.00	53,142,504
03 Apr 25	11.82000 -0.15	12.00	11.77	11.87	22,547,548
02 Apr 25	11.97000 -0.02	12.04	11.94	11.94	14,718,719
01 Apr 25	11.99000 +0.10	12.05	11.84	11.89	21,192,648
31 Mar 25	11.89000 -0.23	12.14	11.75	12.10	34,942,528
28 Mar 25	12.12000 -0.16	12.31	12.12	12.28	20,064,416
27 Mar 25	12.28000 +0.01	12.37	12.09	12.21	24,683,910
26 Mar 25	12.27000 -0.06	12.39	12.26	12.30	21,556,700
25 Mar 25	12.33000 +0.02	12.36	12.20	12.29	23,989,184
24 Mar 25	12.31000 -0.09	12.44	12.10	12.40	38,411,720
21 Mar 25	12.40000 -0.18	12.64	12.34	12.56	39,910,740
20 Mar 25	12.58000 -0.10	12.75	12.57	12.72	29,571,854
19 Mar 25	12.68000 -0.19	12.94	12.65	12.86	39,243,800
18 Mar 25	12.87000 -0.02	13.07	12.83	13.02	56,208,464
17 Mar 25	12.89000 +0.10	13.05	12.68	12.84	79,864,912
14 Mar 25	12.79000 +0.02	12.84	12.60	12.80	67,245,160
13 Mar 25	12.77000 +0.00	13.04	12.51	12.81	105,435,816
12 Mar 25	12.77000 +0.49	13.10	12.26	12.28	120,945,232
11 Mar 25	12.28000 +0.01	12.33	12.07	12.16	34,525,120
10 Mar 25	12.27000 -0.10	12.40	12.19	12.33	32,533,510
07 Mar 25	12.37000 -0.18	12.54	12.30	12.53	43,039,100
06 Mar 25	12.55000 +0.23	12.59	12.36	12.37	49,795,568
05 Mar 25	12.32000 -0.14	12.50	12.25	12.45	29,420,640
04 Mar 25	12.46000 +0.14	12.51	12.15	12.28	42,792,024
03 Mar 25	12.32000 +0.07	12.60	12.22	12.32	42,446,928
28 Feb 25	12.25000 -0.26	12.67	12.22	12.50	62,872,472
27 Feb 25	12.51000 -0.06	12.75	12.35	12.59	56,696,396
26 Feb 25	12.57000 -0.02	12.64	12.50	12.58	47,194,916
25 Feb 25	12.59000 -0.15	12.74	12.47	12.52	47,809,584
24 Feb 25	12.74000 +0.06	12.88	12.48	12.67	66,331,384
21 Feb 25	12.68000 +0.08	12.72	12.50	12.61	70,085,280
20 Feb 25	12.60000 +0.22	12.94	12.34	12.42	118,015,280
19 Feb 25	12.38000 +0.40	12.39	11.97	11.97	49,623,012
18 Feb 25	11.98000 -0.28	12.35	11.95	12.30	40,470,800
17 Feb 25	12.26000 -0.03	12.37	12.18	12.28	43,016,424
14 Feb 25	12.29000 +0.07	12.30	12.15	12.19	35,818,584
13 Feb 25	12.22000 -0.06	12.44	12.21	12.28	57,023,616
12 Feb 25	12.28000 +0.22	12.28	11.96	12.05	51,822,820
11 Feb 25	12.06000 -0.12	12.20	11.98	12.18	31,979,038
10 Feb 25	12.18000 +0.07	12.21	12.05	12.12	38,937,688
07 Feb 25	12.11000 +0.08	12.28	11.98	12.05	61,535,328
06 Feb 25	12.03000 +0.29	12.03	11.65	11.66	47,470,268
05 Feb 25	11.74000 +0.28	11.83	11.59	11.60	35,294,464
27 Jan 25	11.46000 -0.19	11.72	11.46	11.67	22,833,940
24 Jan 25	11.65000 +0.15	11.66	11.37	11.38	26,889,896
23 Jan 25	11.50000 -0.06	11.81	11.50	11.75	31,962,584
22 Jan 25	11.56000 -0.04	11.60	11.44	11.54	20,655,992
21 Jan 25	11.60000 -0.03	11.70	11.52	11.67	22,140,984
20 Jan 25	11.63000 +0.02	11.75	11.58	11.68	26,623,500
17 Jan 25	11.61000 +0.12	11.74	11.41	11.45	31,095,312
16 Jan 25	11.49000 +0.08	11.63	11.36	11.47	28,201,540
15 Jan 25	11.41000 -0.16	11.57	11.38	11.57	25,888,028
14 Jan 25	11.57000 +0.49	11.57	11.05	11.18	46,413,392
13 Jan 25	11.08000 +0.04	11.13	10.89	10.94	33,158,372
10 Jan 25	11.04000 -0.37	11.53	11.03	11.37	39,726,812
09 Jan 25	11.41000 -0.13	11.62	11.39	11.53	34,754,312
08 Jan 25	11.54000 -0.15	11.65	11.22	11.65	35,622,140
07 Jan 25	11.69000 +0.26	11.70	11.44	11.45	29,209,324
06 Jan 25	11.43000 -0.05	11.58	11.32	11.49	28,987,698
03 Jan 25	11.48000 -0.24	11.89	11.47	11.74	42,159,148
02 Jan 25	11.72000 -0.45	12.17	11.60	12.17	53,550,652
31 Dec 24	12.17000 -0.56	12.80	12.17	12.76	58,388,312
30 Dec 24	12.73000 +0.14	12.89	12.56	12.60	42,859,592
27 Dec 24	12.59000 +0.03	12.83	12.50	12.56	42,531,688
26 Dec 24	12.56000 +0.16	12.62	12.35	12.39	32,315,114
25 Dec 24	12.40000 -0.22	12.64	12.36	12.62	28,196,816
24 Dec 24	12.62000 +0.10	12.64	12.38	12.55	31,731,052
23 Dec 24	12.52000 -0.33	12.85	12.51	12.80	41,727,688
20 Dec 24	12.85000 +0.20	12.98	12.58	12.64	57,243,128
19 Dec 24	12.65000 +0.10	12.67	12.37	12.40	35,009,756
18 Dec 24	12.55000 +0.18	12.61	12.37	12.38	36,016,632
17 Dec 24	12.37000 -0.18	12.61	12.35	12.53	37,399,196
16 Dec 24	12.55000 -0.26	12.81	12.45	12.75	43,666,736
13 Dec 24	12.81000 -0.17	12.99	12.76	12.90	48,896,912
12 Dec 24	12.98000 +0.00	13.02	12.83	12.99	43,688,900
11 Dec 24	12.98000 +0.13	13.03	12.81	12.85	35,764,528
10 Dec 24	12.85000 +0.02	13.24	12.84	13.19	66,144,796
09 Dec 24	12.83000 -0.14	12.98	12.71	12.97	40,752,252
06 Dec 24	12.97000 +0.13	13.02	12.76	12.88	46,400,868
05 Dec 24	12.84000 -0.03	12.92	12.73	12.77	39,279,568
04 Dec 24	12.87000 -0.01	13.28	12.80	13.16	61,650,336
03 Dec 24	12.88000 -0.18	13.13	12.80	13.06	50,820,824
02 Dec 24	13.06000 +0.13	13.11	12.74	12.90	60,962,024
29 Nov 24	12.93000 +0.11	13.08	12.69	12.78	45,990,952
28 Nov 24	12.82000 -0.13	13.02	12.79	12.96	38,396,632
27 Nov 24	12.95000 +0.21	12.95	12.52	12.73	43,254,536
26 Nov 24	12.74000 -0.12	12.98	12.70	12.82	32,022,656
25 Nov 24	12.86000 -0.12	13.08	12.60	12.99	46,161,040
22 Nov 24	12.98000 -0.54	13.62	12.97	13.53	56,549,988
21 Nov 24	13.52000 -0.05	13.62	13.35	13.56	42,454,372
20 Nov 24	13.57000 -0.07	13.75	13.46	13.63	62,740,656
19 Nov 24	13.64000 +0.59	13.65	13.07	13.12	61,866,332
18 Nov 24	13.05000 -0.45	13.56	12.97	13.50	75,391,136
15 Nov 24	13.50000 -0.51	14.12	13.50	13.93	82,751,536
14 Nov 24	14.01000 -0.68	14.70	14.00	14.66	80,717,920
13 Nov 24	14.69000 -0.09	14.77	14.35	14.66	84,874,216
12 Nov 24	14.78000 -0.37	15.17	14.60	15.16	141,087,344
11 Nov 24	15.15000 +0.95	15.34	14.10	14.18	201,167,808
08 Nov 24	14.20000 +0.13	14.57	14.16	14.30	148,350,960
07 Nov 24	14.07000 +0.17	14.12	13.72	13.91	100,812,928
06 Nov 24	13.90000 +0.16	14.28	13.76	13.76	130,492,328
05 Nov 24	13.74000 +0.37	13.78	13.31	13.40	101,730,888
04 Nov 24	13.37000 +0.12	13.49	13.11	13.15	57,424,648
01 Nov 24	13.25000 -0.50	13.87	13.25	13.76	97,785,080
31 Oct 24	13.75000 +0.08	13.87	13.33	13.68	125,995,400
30 Oct 24	13.67000 +0.12	14.00	13.53	13.58	120,262,304
29 Oct 24	13.55000 +0.17	13.96	13.30	13.38	139,690,256
28 Oct 24	13.38000 +0.06	13.38	13.15	13.32	63,421,948
25 Oct 24	13.32000 +0.20	13.49	13.12	13.12	73,309,216
24 Oct 24	13.12000 -0.06	13.28	13.01	13.10	50,747,976
23 Oct 24	13.18000 -0.10	13.42	13.14	13.29	76,807,560
22 Oct 24	13.28000 -0.10	13.52	13.18	13.47	93,998,760
21 Oct 24	13.38000 +0.59	13.65	12.88	13.15	158,911,728
18 Oct 24	12.79000 +0.57	13.09	12.17	12.23	121,763,360
17 Oct 24	12.22000 -0.05	12.44	12.20	12.36	46,251,808
16 Oct 24	12.27000 -0.24	12.49	12.20	12.30	53,030,668
15 Oct 24	12.51000 -0.08	12.98	12.41	12.66	77,951,992
14 Oct 24	12.59000 +0.21	12.64	12.11	12.37	73,264,576
11 Oct 24	12.38000 -0.62	12.98	12.21	12.83	92,300,352
10 Oct 24	13.00000 -0.50	13.67	12.75	13.50	151,094,000
09 Oct 24	13.50000 -0.21	14.44	13.01	13.90	307,454,848
08 Oct 24	13.71000 +1.25	13.71	13.05	13.71	215,968,096
30 Sep 24	12.46000 +1.13	12.46	11.78	11.94	141,717,376
27 Sep 24	11.33000 +0.69	11.34	10.83	10.88	62,617,836
26 Sep 24	10.64000 +0.40	10.64	10.19	10.23	45,681,180
25 Sep 24	10.24000 +0.12	10.49	10.19	10.20	50,619,056
24 Sep 24	10.12000 +0.35	10.13	9.75	9.80	37,206,176
23 Sep 24	9.77000 +0.04	9.81	9.64	9.72	14,949,823
20 Sep 24	9.73000 -0.07	9.85	9.65	9.81	17,221,890
19 Sep 24	9.80000 +0.26	9.92	9.55	9.55	32,851,504
18 Sep 24	9.54000 -0.20	9.80	9.45	9.74	30,121,976
13 Sep 24	9.74000 -0.17	9.95	9.70	9.94	20,775,680
12 Sep 24	9.91000 -0.07	10.13	9.90	10.02	20,192,400
11 Sep 24	9.98000 -0.07	10.07	9.92	10.03	16,329,064
10 Sep 24	10.05000 +0.02	10.10	9.75	10.03	29,025,964
09 Sep 24	10.03000 -0.12	10.16	10.01	10.13	19,991,064
06 Sep 24	10.15000 -0.17	10.35	10.14	10.27	16,860,650
05 Sep 24	10.32000 +0.12	10.37	10.19	10.19	15,845,560
04 Sep 24	10.20000 -0.04	10.24	10.12	10.16	15,371,685
03 Sep 24	10.24000 +0.09	10.31	10.14	10.14	18,304,016
02 Sep 24	10.15000 -0.30	10.46	10.15	10.41	26,502,226
30 Aug 24	10.45000 +0.12	10.59	10.33	10.39	42,662,460
29 Aug 24	10.33000 +0.10	10.42	10.16	10.23	24,288,412
28 Aug 24	10.23000 +0.12	10.70	10.15	10.15	38,806,060
27 Aug 24	10.11000 -0.48	10.61	10.09	10.61	27,323,014
26 Aug 24	10.59000 +0.02	10.68	10.55	10.56	11,421,581
23 Aug 24	10.57000 +0.03	10.61	10.44	10.51	13,917,725
22 Aug 24	10.54000 -0.26	10.87	10.51	10.79	23,459,528
21 Aug 24	10.80000 -0.06	10.98	10.76	10.80	17,057,380
20 Aug 24	10.86000 -0.30	11.18	10.72	11.15	27,169,734
19 Aug 24	11.16000 -0.08	11.30	11.12	11.21	17,837,080
16 Aug 24	11.24000 -0.08	11.40	11.23	11.32	18,230,604
15 Aug 24	11.32000 +0.07	11.51	11.20	11.21	28,679,902
14 Aug 24	11.25000 -0.11	11.41	11.23	11.40	15,375,833
13 Aug 24	11.36000 +0.08	11.38	11.24	11.32	11,906,942
12 Aug 24	11.28000 -0.10	11.42	11.26	11.40	17,816,300
09 Aug 24	11.38000 -0.18	11.71	11.38	11.64	19,775,672
08 Aug 24	11.56000 -0.03	11.69	11.38	11.51	19,409,760
07 Aug 24	11.59000 +0.19	11.83	11.36	11.40	30,869,470
06 Aug 24	11.40000 +0.08	11.49	11.26	11.40	24,912,016
05 Aug 24	11.32000 -0.40	11.79	11.31	11.60	33,496,140
02 Aug 24	11.72000 -0.24	11.97	11.71	11.80	24,247,856
01 Aug 24	11.96000 +0.05	12.10	11.77	11.92	37,200,496
31 Jul 24	11.91000 +0.37	11.91	11.46	11.47	46,728,856
30 Jul 24	11.54000 +0.20	11.57	11.21	11.32	25,122,214
29 Jul 24	11.34000 -0.09	11.51	11.33	11.43	16,469,556
26 Jul 24	11.43000 +0.21	11.53	11.20	11.22	22,028,336
25 Jul 24	11.22000 -0.05	11.36	11.12	11.23	23,405,700
24 Jul 24	11.27000 -0.24	11.54	11.25	11.38	30,565,172
23 Jul 24	11.51000 -0.52	11.99	11.49	11.99	31,432,500
22 Jul 24	12.03000 +0.07	12.12	11.94	11.98	26,690,730
19 Jul 24	11.96000 +0.38	12.13	11.51	11.57	45,276,640
18 Jul 24	11.58000 -0.22	11.72	11.31	11.70	31,890,764
17 Jul 24	11.80000 -0.29	12.11	11.78	12.09	22,324,528
16 Jul 24	12.09000 +0.13	12.11	11.83	11.94	23,578,912
15 Jul 24	11.96000 -0.11	12.19	11.92	12.08	17,158,600
12 Jul 24	12.07000 -0.06	12.13	11.97	12.06	19,629,800
11 Jul 24	12.13000 +0.32	12.23	11.91	11.98	39,397,160
10 Jul 24	11.81000 +0.08	11.90	11.63	11.70	25,014,308
09 Jul 24	11.73000 +0.46	11.76	11.21	11.26	33,936,496
08 Jul 24	11.27000 -0.13	11.50	11.22	11.49	15,931,774
05 Jul 24	11.40000 +0.00	11.51	11.25	11.41	15,763,804
04 Jul 24	11.40000 -0.25	11.70	11.40	11.65	17,173,368
03 Jul 24	11.65000 -0.06	11.81	11.53	11.72	21,995,548
02 Jul 24	11.71000 -0.13	11.89	11.68	11.82	16,683,722
01 Jul 24	11.84000 +0.12	11.93	11.61	11.75	18,665,584
28 Jun 24	11.72000 +0.04	11.92	11.63	11.65	22,458,900
27 Jun 24	11.68000 -0.25	11.98	11.67	11.85	20,244,932
26 Jun 24	11.93000 +0.50	11.96	11.30	11.52	30,211,680
25 Jun 24	11.43000 -0.33	11.96	11.37	11.86	32,914,632
24 Jun 24	11.76000 -0.50	12.22	11.73	12.17	32,586,380
21 Jun 24	12.26000 -0.02	12.28	11.92	12.19	31,631,512
20 Jun 24	12.28000 -0.20	12.63	12.28	12.41	31,389,928
19 Jun 24	12.48000 -0.19	12.72	12.40	12.61	27,855,268
18 Jun 24	12.67000 +0.02	12.76	12.57	12.64	31,123,000
17 Jun 24	12.65000 +0.24	12.71	12.28	12.35	36,106,700
14 Jun 24	12.41000 -0.19	12.60	12.35	12.60	29,028,020
13 Jun 24	12.60000 +0.04	12.67	12.44	12.53	28,453,032
12 Jun 24	12.56000 -0.08	12.72	12.51	12.64	32,994,476
11 Jun 24	12.64000 +0.46	12.64	12.11	12.17	39,893,760
07 Jun 24	12.18000 +0.04	12.32	12.05	12.16	20,469,260
06 Jun 24	12.14000 -0.18	12.55	12.11	12.33	28,983,472
05 Jun 24	12.32000 +0.07	12.50	12.17	12.21	24,078,292
04 Jun 24	12.25000 -0.05	12.37	12.05	12.36	24,700,108
03 Jun 24	12.30000 -0.23	12.49	12.23	12.46	33,318,268
31 May 24	12.53000 -0.06	12.74	12.52	12.64	26,842,836
30 May 24	12.59000 +0.13	12.66	12.32	12.44	27,729,868
29 May 24	12.46000 -0.12	12.62	12.35	12.51	21,526,688
28 May 24	12.58000 +0.01	12.88	12.56	12.63	36,372,336
27 May 24	12.57000 +0.20	12.59	12.23	12.40	27,902,544
24 May 24	12.37000 -0.18	12.64	12.36	12.50	21,157,400
23 May 24	12.55000 -0.28	12.83	12.54	12.78	23,039,040
22 May 24	12.83000 +0.15	12.92	12.68	12.68	33,894,176
21 May 24	12.68000 +0.01	12.72	12.48	12.63	26,200,992
20 May 24	12.67000 +0.09	12.77	12.58	12.62	29,680,600
17 May 24	12.58000 +0.27	12.58	12.24	12.31	26,911,304
16 May 24	12.31000 +0.15	12.41	12.18	12.27	21,214,856
15 May 24	12.16000 -0.22	12.44	12.15	12.39	18,265,004
14 May 24	12.38000 -0.02	12.59	12.36	12.49	17,387,476
13 May 24	12.40000 -0.11	12.60	12.26	12.37	18,740,044
10 May 24	12.51000 -0.10	12.68	12.44	12.63	17,351,388
09 May 24	12.61000 +0.15	12.63	12.41	12.41	21,120,096
08 May 24	12.46000 -0.13	12.73	12.45	12.58	21,099,248
07 May 24	12.59000 +0.00	12.63	12.43	12.59	23,442,436
06 May 24	12.59000 +0.06	12.81	12.56	12.70	32,340,500
30 Apr 24	12.53000 +0.08	12.72	12.36	12.45	46,178,020
29 Apr 24	12.45000 +0.77	12.46	11.64	11.69	63,883,980
26 Apr 24	11.68000 +0.27	11.69	11.39	11.42	30,706,196
25 Apr 24	11.41000 +0.04	11.55	11.24	11.27	20,126,614
24 Apr 24	11.37000 +0.10	11.43	11.21	11.32	17,029,352
23 Apr 24	11.27000 -0.03	11.59	11.22	11.50	22,013,268
22 Apr 24	11.30000 +0.00	11.38	11.11	11.20	16,239,798
19 Apr 24	11.30000 -0.22	11.48	11.23	11.43	24,680,356
18 Apr 24	11.52000 -0.06	11.69	11.40	11.58	22,640,900
17 Apr 24	11.58000 +0.43	11.58	11.16	11.16	28,725,746
16 Apr 24	11.15000 -0.35	11.51	11.11	11.50	33,587,936
15 Apr 24	11.50000 -0.06	11.73	11.36	11.57	26,147,736
12 Apr 24	11.56000 -0.10	11.74	11.52	11.64	20,715,676
11 Apr 24	11.66000 -0.09	11.81	11.60	11.68	25,699,898
10 Apr 24	11.75000 -0.28	12.10	11.61	12.05	27,486,792
09 Apr 24	12.03000 +0.25	12.08	11.80	11.80	22,619,952
08 Apr 24	11.78000 -0.42	12.20	11.77	12.20	31,349,684
03 Apr 24	12.20000 -0.05	12.30	12.05	12.19	24,264,684
02 Apr 24	12.25000 -0.21	12.46	12.18	12.46	24,725,104
01 Apr 24	12.46000 +0.32	12.59	12.16	12.16	36,209,148
29 Mar 24	12.14000 -0.02	12.29	12.02	12.17	21,598,500
28 Mar 24	12.16000 +0.20	12.36	11.93	11.94	29,886,876
27 Mar 24	11.96000 -0.56	12.54	11.96	12.47	32,690,614
26 Mar 24	12.52000 +0.01	12.65	12.36	12.48	25,705,286
25 Mar 24	12.51000 -0.44	12.93	12.49	12.93	38,544,920
22 Mar 24	12.95000 -0.19	13.19	12.81	13.08	42,890,004
21 Mar 24	13.14000 -0.06	13.39	13.11	13.25	34,019,472
20 Mar 24	13.20000 +0.00	13.25	13.08	13.20	28,121,590
19 Mar 24	13.20000 -0.07	13.34	13.18	13.23	34,582,616
18 Mar 24	13.27000 +0.24	13.29	13.08	13.15	39,178,096
15 Mar 24	13.03000 -0.09	13.17	12.96	13.06	39,635,236
14 Mar 24	13.12000 -0.19	13.30	12.92	13.20	46,196,832
13 Mar 24	13.31000 -0.15	13.60	13.29	13.49	48,932,832
12 Mar 24	13.46000 -0.11	13.65	13.35	13.57	55,927,676
11 Mar 24	13.57000 +0.37	13.68	13.03	13.20	71,278,048
08 Mar 24	13.20000 +0.10	13.24	13.05	13.09	41,603,200
07 Mar 24	13.10000 -0.18	13.48	13.06	13.21	51,316,268
06 Mar 24	13.28000 -0.12	13.53	13.04	13.34	65,734,200
05 Mar 24	13.40000 -0.34	13.69	13.32	13.50	75,709,136
04 Mar 24	13.74000 +0.06	14.10	13.54	13.99	151,303,888
01 Mar 24	13.68000 +1.24	13.68	12.65	12.65	110,016,976
29 Feb 24	12.44000 +0.44	12.45	11.91	11.91	46,729,504
28 Feb 24	12.00000 -0.58	12.75	12.00	12.58	62,741,536
27 Feb 24	12.58000 +0.42	12.62	12.09	12.16	50,551,540
26 Feb 24	12.16000 +0.05	12.39	12.09	12.15	37,642,328
23 Feb 24	12.11000 +0.06	12.12	11.98	12.09	29,222,748
22 Feb 24	12.05000 +0.08	12.13	11.91	11.97	28,975,120
21 Feb 24	11.97000 +0.07	12.19	11.76	11.83	35,737,136
20 Feb 24	11.90000 -0.10	11.98	11.75	11.90	24,486,160
19 Feb 24	12.00000 +0.14	12.09	11.81	12.01	34,062,456
08 Feb 24	11.86000 +0.36	11.88	11.46	11.56	42,842,080
07 Feb 24	11.50000 -0.09	11.77	11.35	11.60	45,306,876
06 Feb 24	11.59000 +0.55	11.64	10.82	10.90	44,882,592
05 Feb 24	11.04000 -0.03	11.21	10.45	10.99	51,494,956
02 Feb 24	11.07000 -0.33	11.55	10.80	11.40	44,575,668
01 Feb 24	11.40000 +0.39	11.63	10.95	10.98	38,426,156
31 Jan 24	11.01000 -0.53	11.50	11.00	11.43	36,310,160
30 Jan 24	11.54000 -0.67	12.18	11.48	12.10	33,101,716
29 Jan 24	12.21000 -0.36	12.73	12.18	12.57	22,497,632
26 Jan 24	12.57000 -0.14	12.74	12.57	12.61	22,626,908
25 Jan 24	12.71000 +0.26	12.80	12.33	12.37	31,841,444
24 Jan 24	12.45000 +0.00	12.52	12.03	12.46	28,565,172
23 Jan 24	12.45000 -0.06	12.56	12.32	12.49	21,255,080
22 Jan 24	12.51000 -0.43	12.91	12.33	12.89	31,156,456
19 Jan 24	12.94000 +0.09	13.13	12.78	12.82	25,178,704
18 Jan 24	12.85000 -0.09	12.90	12.55	12.80	26,072,104
17 Jan 24	12.94000 -0.09	13.02	12.85	13.00	16,316,075
16 Jan 24	13.03000 -0.05	13.08	12.83	13.00	19,552,316
15 Jan 24	13.08000 -0.01	13.14	12.93	13.06	15,344,441
12 Jan 24	13.09000 -0.04	13.15	13.01	13.09	14,997,266
11 Jan 24	13.13000 +0.06	13.19	12.97	13.00	15,606,433
10 Jan 24	13.07000 -0.14	13.17	12.95	13.15	21,688,226
09 Jan 24	13.21000 -0.06	13.35	12.92	13.26	29,281,944
08 Jan 24	13.27000 -0.06	13.55	13.13	13.27	24,326,658
05 Jan 24	13.33000 -0.01	13.46	13.14	13.29	22,998,814
04 Jan 24	13.34000 -0.31	13.68	13.28	13.60	20,798,004
03 Jan 24	13.65000 -0.06	13.76	13.59	13.64	16,397,273
02 Jan 24	13.71000 -0.14	13.87	13.70	13.85	17,549,616
29 Dec 23	13.85000 +0.20	13.96	13.60	13.64	32,511,008
28 Dec 23	13.65000 +0.38	13.72	13.16	13.22	36,085,012
27 Dec 23	13.27000 +0.03	13.28	13.08	13.24	19,076,724
26 Dec 23	13.24000 -0.14	13.40	13.12	13.38	16,945,396
25 Dec 23	13.38000 +0.04	13.43	13.22	13.27	17,022,892
22 Dec 23	13.34000 +0.01	13.37	13.13	13.27	23,218,028
21 Dec 23	13.33000 +0.03	13.35	13.04	13.27	22,198,984
20 Dec 23	13.30000 -0.13	13.45	13.22	13.43	15,820,042
19 Dec 23	13.43000 +0.10	13.53	13.26	13.26	15,022,528
18 Dec 23	13.33000 -0.15	13.47	13.15	13.39	26,877,382
15 Dec 23	13.48000 -0.09	13.70	13.42	13.66	23,166,204
14 Dec 23	13.57000 -0.06	13.85	13.57	13.66	14,448,566
13 Dec 23	13.63000 -0.25	13.91	13.61	13.89	17,658,528
12 Dec 23	13.88000 +0.00	13.94	13.77	13.79	18,299,706
11 Dec 23	13.88000 +0.15	13.88	13.58	13.80	31,414,180
08 Dec 23	13.73000 +0.34	13.88	13.31	13.31	64,401,840
07 Dec 23	13.39000 -0.08	13.48	13.21	13.47	29,426,272
06 Dec 23	13.47000 +0.08	13.64	13.32	13.32	27,825,724
05 Dec 23	13.39000 -0.37	13.68	13.38	13.68	32,663,648
04 Dec 23	13.76000 -0.08	13.92	13.75	13.84	27,388,448
01 Dec 23	13.84000 -0.04	13.87	13.62	13.82	30,538,472
30 Nov 23	13.88000 -0.05	13.99	13.73	13.93	28,035,002
29 Nov 23	13.93000 -0.29	14.41	13.93	14.22	38,882,100
28 Nov 23	14.22000 +0.17	14.23	14.02	14.06	23,250,892
27 Nov 23	14.05000 -0.05	14.12	13.55	14.10	35,927,684
24 Nov 23	14.10000 -0.21	14.31	14.02	14.31	30,718,252
23 Nov 23	14.31000 +0.06	14.33	14.15	14.24	25,686,892
22 Nov 23	14.25000 -0.25	14.51	14.23	14.50	30,435,396
21 Nov 23	14.50000 -0.11	14.72	14.48	14.68	28,954,244
20 Nov 23	14.61000 -0.02	14.83	14.50	14.67	29,690,124
17 Nov 23	14.63000 +0.11	14.64	14.42	14.42	20,780,218
16 Nov 23	14.52000 -0.19	14.70	14.50	14.63	33,601,908
15 Nov 23	14.71000 -0.28	15.14	14.30	15.11	68,710,648
14 Nov 23	14.99000 +0.04	15.16	14.80	14.95	29,949,900
13 Nov 23	14.95000 +0.00	15.08	14.88	15.04	20,034,636
10 Nov 23	14.95000 -0.04	15.15	14.90	14.99	20,108,284
09 Nov 23	14.99000 -0.16	15.28	14.94	15.16	27,465,988
08 Nov 23	15.15000 -0.17	15.34	15.03	15.28	31,689,204
07 Nov 23	15.32000 -0.06	15.38	15.21	15.38	25,548,940
06 Nov 23	15.38000 +0.35	15.43	15.09	15.09	44,035,640
03 Nov 23	15.03000 +0.28	15.10	14.72	14.75	35,374,900
02 Nov 23	14.75000 -0.22	15.10	14.75	14.94	20,501,260
01 Nov 23	14.97000 +0.09	15.12	14.83	14.87	21,746,546
31 Oct 23	14.88000 -0.18	15.17	14.76	15.00	29,425,864
30 Oct 23	15.06000 +0.63	15.16	14.22	14.26	68,626,304
27 Oct 23	14.43000 +0.00	14.59	14.37	14.40	39,143,848
26 Oct 23	14.43000 -0.32	14.68	14.28	14.67	35,399,684
25 Oct 23	14.75000 +0.28	14.92	14.48	14.50	29,608,866
24 Oct 23	14.47000 +0.38	14.63	14.07	14.28	31,088,400
23 Oct 23	14.09000 -0.26	14.35	14.00	14.29	26,633,584
20 Oct 23	14.35000 -0.96	15.37	14.12	15.28	60,946,844
19 Oct 23	15.31000 -0.09	15.65	15.26	15.30	19,267,528
18 Oct 23	15.40000 -0.42	15.88	15.38	15.76	24,530,068
17 Oct 23	15.82000 +0.03	15.90	15.68	15.78	14,448,562
16 Oct 23	15.79000 -0.42	16.26	15.73	16.23	28,018,918
13 Oct 23	16.21000 +0.13	16.35	15.93	16.00	38,365,272
12 Oct 23	16.08000 +0.07	16.19	15.99	16.09	32,042,176
11 Oct 23	16.01000 +0.52	16.38	15.48	15.52	64,200,640
10 Oct 23	15.49000 +0.12	15.65	15.42	15.45	19,812,070
09 Oct 23	15.37000 -0.05	15.47	15.30	15.35	19,307,344
28 Sep 23	15.42000 +0.20	15.45	15.10	15.23	24,556,668
27 Sep 23	15.22000 -0.01	15.54	15.22	15.30	21,244,948
26 Sep 23	15.23000 -0.13	15.36	15.21	15.36	13,693,200
25 Sep 23	15.36000 -0.19	15.60	15.31	15.60	17,068,968
22 Sep 23	15.55000 +0.21	15.60	15.26	15.29	22,086,136
21 Sep 23	15.34000 -0.17	15.52	15.11	15.45	21,570,716
20 Sep 23	15.51000 -0.17	15.82	15.51	15.68	14,941,271
19 Sep 23	15.68000 -0.05	15.80	15.55	15.66	15,328,221
18 Sep 23	15.73000 -0.19	15.85	15.45	15.67	20,995,700
15 Sep 23	15.92000 +0.32	15.92	15.41	15.60	31,983,308
14 Sep 23	15.60000 -0.02	15.77	15.50	15.62	19,830,384
13 Sep 23	15.62000 -0.13	15.83	15.41	15.81	20,430,818
12 Sep 23	15.75000 -0.10	15.91	15.72	15.81	15,788,113
11 Sep 23	15.85000 +0.18	15.90	15.63	15.70	21,789,348
08 Sep 23	15.67000 +0.05	15.75	15.57	15.58	14,486,115
07 Sep 23	15.62000 -0.37	15.92	15.58	15.90	28,420,220
06 Sep 23	15.99000 +0.19	16.03	15.75	15.76	31,513,128
05 Sep 23	15.80000 -0.09	16.06	15.77	15.89	26,664,380
04 Sep 23	15.89000 +0.24	15.89	15.60	15.72	25,546,120
01 Sep 23	15.65000 -0.06	15.80	15.54	15.78	18,757,680
31 Aug 23	15.71000 +0.08	15.78	15.50	15.54	24,027,606
30 Aug 23	15.63000 +0.13	16.04	15.53	15.59	51,979,048
29 Aug 23	15.50000 +0.25	15.58	15.03	15.10	35,952,080
28 Aug 23	15.25000 +0.24	15.98	14.80	15.98	58,515,844
25 Aug 23	15.01000 -1.62	16.70	14.97	16.56	91,950,560
24 Aug 23	16.63000 +0.01	16.77	16.61	16.63	20,079,264
23 Aug 23	16.62000 -0.23	16.82	16.60	16.77	17,699,624
22 Aug 23	16.85000 +0.27	16.87	16.56	16.68	27,244,442
21 Aug 23	16.58000 +0.02	16.61	16.47	16.54	25,291,300
18 Aug 23	16.56000 -0.05	16.74	16.51	16.65	23,272,710
17 Aug 23	16.61000 -0.20	16.80	16.61	16.76	27,688,088
16 Aug 23	16.81000 -0.13	16.91	16.71	16.88	20,141,894
15 Aug 23	16.94000 +0.07	17.02	16.75	16.87	28,808,666
14 Aug 23	16.87000 +0.23	16.87	16.35	16.50	33,133,860
11 Aug 23	16.64000 -0.07	16.85	16.60	16.72	24,870,576
10 Aug 23	16.71000 +0.19	16.72	16.50	16.51	16,951,760
09 Aug 23	16.52000 -0.14	16.68	16.50	16.66	23,141,416
08 Aug 23	16.66000 -0.07	16.76	16.61	16.73	20,181,454
07 Aug 23	16.73000 -0.27	16.90	16.70	16.88	29,347,548
04 Aug 23	17.00000 +0.02	17.10	16.88	17.00	32,776,870
03 Aug 23	16.98000 +0.13	17.08	16.86	16.90	27,643,268
02 Aug 23	16.85000 -0.04	16.95	16.81	16.91	18,736,638
01 Aug 23	16.89000 -0.08	17.03	16.83	16.98	20,702,616
31 Jul 23	16.97000 +0.23	16.99	16.57	16.57	36,982,996
28 Jul 23	16.74000 +0.26	16.75	16.33	16.45	30,669,494
27 Jul 23	16.48000 -0.20	16.72	16.41	16.68	27,517,182
26 Jul 23	16.68000 -0.07	16.80	16.61	16.75	19,932,928
25 Jul 23	16.75000 +0.34	16.75	16.47	16.58	33,659,468
24 Jul 23	16.41000 -0.10	16.58	16.33	16.50	22,801,616
21 Jul 23	16.51000 -0.19	16.78	16.40	16.68	34,753,216
20 Jul 23	16.70000 -0.19	16.96	16.65	16.90	32,339,366
19 Jul 23	16.89000 -0.21	17.11	16.82	17.01	30,770,068
18 Jul 23	17.10000 +0.01	17.31	17.06	17.13	35,264,868
17 Jul 23	17.09000 -0.03	17.15	16.90	17.15	17,906,936
14 Jul 23	17.12000 +0.01	17.26	17.10	17.13	28,282,992
13 Jul 23	17.11000 +0.24	17.20	16.88	16.88	33,458,564
12 Jul 23	16.87000 -0.29	16.99	16.62	16.75	45,242,328
11 Jul 23	17.16000 +0.06	17.24	17.07	17.10	30,807,676
10 Jul 23	17.10000 +0.00	17.21	17.02	17.11	28,638,300
07 Jul 23	17.10000 -0.47	17.37	17.00	17.36	47,735,080
06 Jul 23	17.57000 +0.12	17.86	17.44	17.66	48,803,888
05 Jul 23	17.45000 -0.37	17.88	17.40	17.71	52,855,024
04 Jul 23	17.82000 +0.44	18.29	17.73	18.00	102,627,952
03 Jul 23	17.38000 +0.14	17.45	17.25	17.26	34,463,528
30 Jun 23	17.24000 +0.15	17.30	17.05	17.10	34,221,352
29 Jun 23	17.09000 +0.19	17.25	16.90	16.90	31,128,376
28 Jun 23	16.90000 -0.18	17.14	16.75	17.14	35,507,240
27 Jun 23	17.08000 +0.01	17.27	17.01	17.10	32,812,924
26 Jun 23	17.07000 +0.15	17.28	16.75	16.87	44,735,824
21 Jun 23	16.92000 -0.42	17.35	16.92	17.34	51,516,652
20 Jun 23	17.34000 -0.20	17.60	17.28	17.53	54,989,748
19 Jun 23	17.54000 -0.02	17.80	17.46	17.58	68,761,016
16 Jun 23	17.56000 +0.29	17.62	17.15	17.30	63,581,104
15 Jun 23	17.27000 +0.14	17.29	16.94	17.21	76,362,856
14 Jun 23	17.13000 +0.19	17.32	16.81	16.95	91,600,704
13 Jun 23	16.94000 -0.84	17.33	16.29	17.30	191,444,560
12 Jun 23	17.78000 -0.44	18.03	17.62	17.99	71,593,080
09 Jun 23	18.22000 -0.81	19.11	17.90	19.05	102,034,696
08 Jun 23	19.03000 -1.24	19.89	19.01	19.80	139,441,648
07 Jun 23	20.27000 +1.16	20.31	18.81	18.98	128,119,944
06 Jun 23	19.11000 -0.47	19.70	18.90	19.50	52,016,048
05 Jun 23	19.58000 +0.32	19.82	19.21	19.25	46,358,240
02 Jun 23	19.26000 +0.08	19.39	19.08	19.18	40,762,208
01 Jun 23	19.18000 -0.57	19.45	18.81	19.45	65,593,836
31 May 23	19.75000 +1.58	19.75	18.17	18.20	125,271,224
30 May 23	18.17000 +0.12	18.21	17.67	18.06	34,648,088
29 May 23	18.05000 -0.63	18.68	18.00	18.60	42,745,936
26 May 23	18.68000 +0.29	18.70	18.28	18.40	30,618,552
25 May 23	18.39000 +0.08	18.48	18.12	18.31	23,346,580
24 May 23	18.31000 +0.26	18.50	17.87	17.91	30,054,804
23 May 23	18.05000 -0.50	18.50	18.05	18.50	28,267,450
22 May 23	18.55000 -0.09	18.73	18.44	18.64	20,810,168
19 May 23	18.64000 +0.28	18.75	18.33	18.38	34,582,020
18 May 23	18.36000 -0.12	18.75	18.35	18.61	27,726,216
17 May 23	18.48000 +0.14	18.54	18.21	18.26	31,123,708
16 May 23	18.34000 +0.18	18.40	18.07	18.10	30,800,512
15 May 23	18.16000 +0.19	18.26	17.83	17.85	26,766,392
12 May 23	17.97000 -0.29	18.38	17.91	18.38	28,044,924
11 May 23	18.26000 +0.44	18.36	17.77	17.84	45,828,680
10 May 23	17.82000 +0.24	17.91	17.41	17.51	33,119,088
09 May 23	17.58000 +0.00	17.80	17.22	17.58	46,668,408
08 May 23	17.58000 +0.00	17.73	17.50	17.61	39,095,664
05 May 23	17.58000 -0.13	17.84	17.48	17.72	28,531,102
04 May 23	17.71000 -0.07	17.97	17.62	17.79	34,588,872
28 Apr 23	17.78000 +0.08	18.18	17.40	17.44	78,649,952
27 Apr 23	17.70000 -0.35	18.18	17.62	18.00	45,121,408
26 Apr 23	18.05000 -0.13	18.24	17.71	18.00	47,921,444
25 Apr 23	18.18000 -1.68	19.89	17.87	19.84	144,538,832
24 Apr 23	19.86000 +0.21	20.37	19.46	19.46	75,213,504
21 Apr 23	19.65000 -0.59	20.50	19.51	20.20	81,821,976
20 Apr 23	20.24000 +0.14	20.42	19.98	20.00	62,331,396
19 Apr 23	20.10000 -0.33	20.66	20.04	20.43	68,319,824
18 Apr 23	20.43000 -0.62	21.10	20.26	20.93	78,867,424
17 Apr 23	21.05000 -0.29	21.34	20.90	21.20	49,303,972
14 Apr 23	21.34000 +0.58	21.44	20.49	20.92	77,177,752
13 Apr 23	20.76000 -0.94	21.55	20.73	21.50	76,268,384
12 Apr 23	21.70000 +0.45	22.10	20.91	21.12	93,814,856
11 Apr 23	21.25000 +0.17	21.30	20.85	21.01	64,237,532
10 Apr 23	21.08000 -0.84	21.95	20.93	21.76	105,250,424
07 Apr 23	21.92000 -0.80	22.69	21.60	22.65	156,302,864
06 Apr 23	22.72000 +0.08	23.61	21.80	22.00	189,979,200
04 Apr 23	22.64000 +0.78	23.45	21.92	22.08	212,322,720
03 Apr 23	21.86000 +0.74	21.94	20.82	21.06	147,047,040
31 Mar 23	21.12000 +0.48	21.66	20.96	20.96	145,794,544
30 Mar 23	20.64000 +0.54	20.95	19.88	20.12	111,128,256
29 Mar 23	20.10000 +0.82	20.24	19.18	19.25	89,129,008
28 Mar 23	19.28000 -0.71	19.98	19.25	19.91	52,844,400
27 Mar 23	19.99000 +0.09	20.12	19.73	19.90	48,162,008
24 Mar 23	19.90000 -0.29	20.34	19.73	20.20	65,600,676
23 Mar 23	20.19000 +0.53	20.20	19.47	19.53	81,251,312
22 Mar 23	19.66000 -0.14	19.91	19.55	19.82	38,973,640
21 Mar 23	19.80000 +0.06	19.83	19.56	19.70	49,838,488
20 Mar 23	19.74000 +0.24	19.90	19.24	19.45	69,428,016
17 Mar 23	19.50000 -0.02	19.73	19.36	19.60	54,817,704
16 Mar 23	19.52000 +0.19	19.83	19.03	19.18	66,003,008
15 Mar 23	19.33000 -0.22	19.80	19.23	19.70	57,880,512
14 Mar 23	19.55000 +0.59	19.59	18.60	18.85	82,001,800
13 Mar 23	18.96000 -0.16	19.17	18.58	19.11	40,455,440
10 Mar 23	19.12000 +0.07	19.33	18.83	18.83	44,255,932
09 Mar 23	19.05000 +0.14	19.33	18.81	18.81	37,892,572
08 Mar 23	18.91000 +0.27	18.91	18.50	18.64	28,553,150
07 Mar 23	18.64000 -0.39	19.13	18.62	18.99	32,079,052
06 Mar 23	19.03000 -0.21	19.33	18.86	19.29	31,675,648
03 Mar 23	19.24000 +0.46	19.25	18.88	18.92	49,669,308
02 Mar 23	18.78000 -0.48	19.13	18.72	19.09	57,396,392
01 Mar 23	19.26000 +0.03	19.45	19.14	19.23	36,734,296
28 Feb 23	19.23000 +0.11	19.34	19.03	19.09	18,061,692
27 Feb 23	19.12000 -0.20	19.36	19.03	19.20	25,211,412
24 Feb 23	19.32000 -0.12	19.66	19.01	19.52	30,833,640
23 Feb 23	19.44000 -0.02	19.62	19.35	19.40	20,218,088
22 Feb 23	19.46000 -0.23	19.68	19.36	19.60	22,278,116
21 Feb 23	19.69000 -0.04	19.88	19.50	19.64	27,218,244
20 Feb 23	19.73000 +0.48	19.79	19.08	19.25	43,511,432
17 Feb 23	19.25000 -0.62	19.97	19.17	19.80	69,893,520
16 Feb 23	19.87000 -0.70	20.66	19.61	20.50	71,446,144
15 Feb 23	20.57000 +0.03	20.65	20.24	20.58	44,388,876
14 Feb 23	20.54000 +0.13	20.91	20.31	20.41	58,088,856
13 Feb 23	20.41000 -0.05	20.89	20.25	20.49	78,950,424
10 Feb 23	20.46000 +0.66	20.95	19.70	19.80	108,823,840
09 Feb 23	19.80000 +0.35	19.88	19.22	19.35	56,165,144
08 Feb 23	19.45000 -0.10	19.77	19.32	19.60	29,994,734
07 Feb 23	19.55000 +0.06	19.65	19.41	19.49	26,641,280
06 Feb 23	19.49000 -0.49	19.85	19.36	19.85	53,391,216
03 Feb 23	19.98000 +0.25	20.17	19.60	19.74	66,763,824
02 Feb 23	19.73000 +0.18	19.95	19.40	19.70	63,454,252
01 Feb 23	19.55000 +0.71	19.56	18.84	18.90	71,647,280
31 Jan 23	18.84000 -0.21	19.12	18.80	18.99	37,461,420
30 Jan 23	19.05000 +0.02	19.49	19.01	19.36	49,838,716
20 Jan 23	19.03000 +0.04	19.11	18.87	19.05	39,303,136
19 Jan 23	18.99000 +0.64	19.07	18.25	18.40	75,309,056
18 Jan 23	18.35000 -0.06	18.53	18.30	18.50	27,100,770
17 Jan 23	18.41000 +0.21	18.62	18.20	18.20	45,816,000
16 Jan 23	18.20000 +0.31	18.35	17.70	17.71	46,116,552
13 Jan 23	17.89000 +0.10	17.99	17.72	17.90	17,194,488
12 Jan 23	17.79000 +0.03	17.98	17.61	17.76	21,948,892
11 Jan 23	17.76000 -0.40	18.34	17.75	18.16	36,929,496
10 Jan 23	18.16000 +0.29	18.30	17.71	17.85	46,943,688
09 Jan 23	17.87000 +0.03	18.07	17.74	17.80	31,154,736
06 Jan 23	17.84000 +0.24	18.13	17.51	17.55	50,210,780
05 Jan 23	17.60000 +0.16	17.65	17.31	17.47	29,671,054
04 Jan 23	17.44000 +0.04	17.66	17.29	17.41	28,787,928
03 Jan 23	17.40000 +0.24	17.41	17.10	17.16	27,238,692
30 Dec 22	17.16000 +0.07	17.29	17.10	17.19	16,388,111
29 Dec 22	17.09000 -0.09	17.32	17.03	17.10	18,461,728
28 Dec 22	17.18000 -0.34	17.44	17.17	17.40	23,672,512
27 Dec 22	17.52000 -0.07	17.68	17.32	17.65	25,148,082
26 Dec 22	17.59000 +0.07	17.75	17.40	17.42	30,227,616
23 Dec 22	17.52000 +0.12	17.58	17.04	17.20	29,814,950
22 Dec 22	17.40000 +0.14	17.52	17.15	17.30	30,993,432
21 Dec 22	17.26000 -0.50	17.79	17.16	17.72	37,367,932
20 Dec 22	17.76000 +0.00	17.90	17.60	17.74	26,408,260
19 Dec 22	17.76000 -0.37	18.20	17.68	18.15	32,876,124
16 Dec 22	18.13000 -0.37	18.39	18.02	18.28	40,955,464
15 Dec 22	18.50000 +0.41	18.70	17.85	18.06	69,391,232
14 Dec 22	18.09000 +0.16	18.46	18.05	18.35	49,254,944
13 Dec 22	17.93000 -0.34	18.24	17.77	18.15	34,925,836
12 Dec 22	18.27000 +0.04	18.44	17.88	18.24	48,049,816
09 Dec 22	18.23000 +0.07	18.42	18.08	18.09	30,902,004
08 Dec 22	18.16000 -0.24	18.47	18.14	18.43	30,141,648
07 Dec 22	18.40000 -0.16	18.67	18.33	18.65	35,576,272
06 Dec 22	18.56000 +0.17	18.70	18.29	18.34	51,745,960
05 Dec 22	18.39000 +0.18	18.44	18.17	18.30	35,857,976
02 Dec 22	18.21000 -0.19	18.41	18.18	18.36	29,595,196
01 Dec 22	18.40000 +0.36	18.53	18.08	18.27	56,789,404
30 Nov 22	18.04000 +0.08	18.25	17.88	17.96	39,960,688
29 Nov 22	17.96000 +0.27	18.08	17.72	17.77	42,362,892
28 Nov 22	17.69000 -0.25	17.84	17.40	17.40	38,876,392
25 Nov 22	17.94000 -0.14	18.19	17.75	18.02	45,407,800
24 Nov 22	18.08000 -0.70	18.98	17.90	18.88	95,769,176
23 Nov 22	18.78000 -0.12	19.07	18.56	18.90	37,354,016
22 Nov 22	18.90000 -0.42	19.55	18.86	19.35	47,342,328
21 Nov 22	19.32000 +0.00	19.41	19.07	19.11	28,445,936
18 Nov 22	19.32000 -0.60	20.04	19.17	19.80	57,913,508
17 Nov 22	19.92000 -0.03	20.05	19.28	19.96	63,252,688
16 Nov 22	19.95000 -0.56	20.45	19.87	20.40	53,390,376
15 Nov 22	20.51000 +1.03	20.65	19.40	19.51	85,111,408
14 Nov 22	19.48000 -0.13	19.99	19.38	19.50	36,564,396
11 Nov 22	19.61000 +0.13	20.20	19.50	20.15	46,460,212
10 Nov 22	19.48000 -0.58	20.25	19.45	20.00	59,706,180
09 Nov 22	20.06000 +0.01	20.31	19.71	20.00	52,328,160
08 Nov 22	20.05000 -0.55	21.38	19.76	20.40	118,386,008
07 Nov 22	20.60000 +1.13	21.42	20.30	20.84	174,636,080
04 Nov 22	19.47000 +0.37	19.72	18.89	19.01	91,194,232
03 Nov 22	19.10000 +0.85	19.34	18.10	18.16	89,600,272
02 Nov 22	18.25000 +0.16	18.68	18.14	18.15	58,558,056
01 Nov 22	18.09000 +0.82	18.33	17.26	17.27	57,401,920
31 Oct 22	17.27000 -0.08	17.39	16.10	16.10	65,298,920
28 Oct 22	17.35000 -1.02	18.48	17.29	18.18	57,992,008
27 Oct 22	18.37000 +0.09	18.68	17.96	18.20	60,687,796
26 Oct 22	18.28000 +0.43	18.46	17.89	17.89	44,812,344
25 Oct 22	17.85000 -0.09	18.25	17.42	17.84	38,600,236
24 Oct 22	17.94000 -0.32	18.65	17.69	18.35	45,897,604
21 Oct 22	18.26000 -0.44	18.60	18.20	18.59	40,675,700
20 Oct 22	18.70000 +0.52	19.03	18.00	18.03	71,333,720
19 Oct 22	18.18000 -0.33	18.62	18.17	18.48	36,722,560
18 Oct 22	18.51000 -0.41	18.92	18.36	18.92	51,825,588
17 Oct 22	18.92000 +0.85	19.08	17.90	18.00	80,806,240
14 Oct 22	18.07000 +0.66	18.11	17.46	17.59	58,028,784
13 Oct 22	17.41000 -0.18	17.68	17.30	17.38	41,652,584
12 Oct 22	17.59000 +0.60	17.59	16.77	16.94	58,420,256
11 Oct 22	16.99000 +0.08	17.02	16.71	16.91	30,569,240
10 Oct 22	16.91000 -0.57	17.55	16.81	17.48	37,768,908
30 Sep 22	17.48000 -0.29	17.78	17.40	17.69	29,988,448
29 Sep 22	17.77000 +0.18	18.03	17.60	17.79	38,675,084
28 Sep 22	17.59000 -0.61	18.10	17.58	18.10	46,322,780
27 Sep 22	18.20000 +0.22	18.24	17.82	18.01	54,190,992
26 Sep 22	17.98000 +0.05	18.11	17.64	17.79	54,752,824
23 Sep 22	17.93000 -0.45	18.53	17.80	18.42	70,547,824
22 Sep 22	18.38000 -0.52	18.85	18.25	18.59	83,947,928
21 Sep 22	18.90000 -0.61	19.41	18.11	19.41	134,627,072
20 Sep 22	19.51000 -1.48	21.31	18.95	21.20	161,813,168
19 Sep 22	20.99000 -0.96	21.90	20.89	21.65	58,604,364
16 Sep 22	21.95000 -0.87	22.79	21.95	22.66	37,058,188
15 Sep 22	22.82000 -1.06	24.06	22.28	23.98	75,386,040
14 Sep 22	23.88000 -0.45	24.24	23.66	23.77	32,077,708
13 Sep 22	24.33000 -0.42	25.18	24.31	25.00	36,778,492
09 Sep 22	24.75000 +0.01	24.98	24.47	24.91	30,056,392
08 Sep 22	24.74000 -0.58	25.41	24.68	25.33	45,930,264
07 Sep 22	25.32000 +0.83	25.75	24.57	24.58	83,118,664
06 Sep 22	24.49000 +0.86	24.49	23.64	23.64	50,996,304
05 Sep 22	23.63000 -0.34	24.15	23.53	23.98	32,850,358
02 Sep 22	23.97000 +0.41	24.18	23.38	23.46	40,928,392
01 Sep 22	23.56000 +0.02	23.85	23.32	23.50	37,630,712
31 Aug 22	23.54000 -1.37	25.00	23.11	24.75	85,660,992
30 Aug 22	24.91000 +0.32	25.68	24.51	24.53	67,792,776
29 Aug 22	24.59000 -0.08	25.03	24.02	24.11	48,119,608
26 Aug 22	24.67000 +0.15	25.16	24.27	24.60	61,016,848
25 Aug 22	24.52000 -0.51	25.28	24.12	25.28	68,244,352
24 Aug 22	25.03000 -1.44	26.62	24.92	26.41	98,837,272
23 Aug 22	26.47000 -0.48	26.93	26.06	26.63	85,710,752
22 Aug 22	26.95000 +0.64	27.58	25.49	26.58	143,132,896
19 Aug 22	26.31000 +0.19	27.60	26.11	26.13	245,662,816
18 Aug 22	26.12000 +2.09	26.43	23.80	24.04	262,864,928
17 Aug 22	24.03000 +0.30	24.18	23.30	23.62	66,470,004
16 Aug 22	23.73000 -0.27	23.99	23.50	23.97	49,919,104
15 Aug 22	24.00000 +0.58	24.15	23.54	23.72	65,301,220
12 Aug 22	23.42000 -0.47	24.25	23.38	23.80	63,079,884
11 Aug 22	23.89000 +0.22	24.30	23.71	23.85	76,078,920
10 Aug 22	23.67000 -0.45	24.14	23.60	23.70	60,598,960
09 Aug 22	24.12000 +0.30	24.22	23.15	23.60	85,698,352
08 Aug 22	23.82000 -0.73	24.65	23.59	24.65	126,647,552
05 Aug 22	24.55000 +1.88	24.71	22.52	22.58	185,478,912
04 Aug 22	22.67000 +0.36	22.95	22.15	22.44	67,619,848
03 Aug 22	22.31000 +0.51	22.98	21.76	21.80	83,213,472
02 Aug 22	21.80000 -0.67	22.68	21.60	22.00	59,664,840
01 Aug 22	22.47000 +0.32	22.48	21.30	21.84	52,983,420
29 Jul 22	22.15000 -0.83	22.87	22.03	22.85	60,494,640
28 Jul 22	22.98000 +0.40	23.46	22.78	22.78	63,052,736
27 Jul 22	22.58000 -0.57	23.13	22.57	23.01	45,040,388
26 Jul 22	23.15000 -0.45	23.60	22.91	23.40	49,624,304
25 Jul 22	23.60000 -0.04	23.89	22.92	23.25	80,266,024
22 Jul 22	23.64000 +0.94	23.88	22.51	22.75	108,416,560
21 Jul 22	22.70000 +0.00	23.09	22.30	22.70	57,283,056
20 Jul 22	22.70000 +0.76	22.97	22.07	22.10	66,749,584
19 Jul 22	21.94000 -0.18	22.37	21.75	22.10	42,930,320
18 Jul 22	22.12000 +0.07	22.26	21.70	22.16	46,642,200
15 Jul 22	22.05000 +0.42	22.57	21.50	21.66	65,064,424
14 Jul 22	21.63000 -0.19	22.15	21.47	21.70	47,428,988
13 Jul 22	21.82000 +0.17	22.25	21.64	22.05	47,561,328
12 Jul 22	21.65000 -0.81	22.62	21.64	22.46	64,873,960
11 Jul 22	22.46000 -0.99	23.38	22.28	23.38	67,581,688
08 Jul 22	23.45000 +0.01	24.24	23.39	23.63	64,974,548
07 Jul 22	23.44000 +0.14	23.65	23.00	23.30	40,009,456
06 Jul 22	23.30000 -0.38	24.20	23.06	23.42	59,987,192
05 Jul 22	23.68000 -0.22	24.10	23.25	23.90	60,157,616
04 Jul 22	23.90000 -0.86	24.30	23.68	24.30	69,108,520
01 Jul 22	24.76000 +0.18	25.37	24.56	24.78	64,457,424
30 Jun 22	24.58000 +0.34	25.12	24.11	24.13	82,177,360
29 Jun 22	24.24000 -0.58	25.25	24.24	24.60	85,757,632
28 Jun 22	24.82000 +1.01	25.00	23.30	23.85	110,326,560
27 Jun 22	23.81000 -0.18	25.00	23.71	24.10	124,273,000
24 Jun 22	23.99000 +0.74	24.40	23.08	23.26	114,951,832
23 Jun 22	23.25000 +0.85	23.53	22.26	22.28	100,023,296
22 Jun 22	22.40000 -0.68	23.48	22.40	23.43	73,446,544
21 Jun 22	23.08000 -0.10	23.34	22.67	23.00	82,697,720
20 Jun 22	23.18000 +1.11	23.50	21.87	22.24	131,646,624
17 Jun 22	22.07000 -0.08	22.25	21.42	21.88	94,858,808
16 Jun 22	22.15000 +1.05	22.18	21.16	21.21	133,387,992
15 Jun 22	21.10000 +0.51	21.67	20.67	20.67	100,525,480
14 Jun 22	20.59000 -0.28	20.65	19.80	20.65	64,095,960
13 Jun 22	20.87000 +0.07	21.18	20.50	20.56	51,700,044
10 Jun 22	20.80000 +0.32	20.83	20.21	20.28	51,035,848
09 Jun 22	20.48000 -0.91	21.51	20.28	21.47	60,317,488
08 Jun 22	21.39000 +0.06	21.61	20.80	21.30	54,768,972
07 Jun 22	21.33000 -0.37	21.96	21.17	21.72	60,972,688
06 Jun 22	21.70000 +0.29	21.88	21.26	21.38	80,249,440
02 Jun 22	21.41000 +0.62	21.65	20.63	20.70	92,014,488
01 Jun 22	20.79000 +0.23	21.22	20.53	20.65	70,875,792
31 May 22	20.56000 +1.03	20.88	19.56	19.61	92,202,640
30 May 22	19.53000 -0.33	19.97	19.30	19.91	50,608,080
27 May 22	19.86000 -0.03	20.40	19.60	20.20	45,311,152
26 May 22	19.89000 -0.06	20.22	19.60	20.02	42,587,844
25 May 22	19.95000 +0.24	20.32	19.61	19.71	49,589,816
24 May 22	19.71000 -1.44	21.09	19.64	20.96	81,840,352
23 May 22	21.15000 +0.10	21.25	20.47	21.05	57,754,436
20 May 22	21.05000 +0.18	21.15	20.58	21.00	57,770,476
19 May 22	20.87000 +0.14	21.04	20.11	20.20	52,705,904
18 May 22	20.73000 -0.40	21.18	20.59	21.14	67,039,204
17 May 22	21.13000 +0.95	21.37	20.00	20.18	92,747,896
16 May 22	20.18000 -0.28	20.72	20.03	20.49	54,177,760
13 May 22	20.46000 -0.59	20.95	20.15	20.95	107,856,440
12 May 22	21.05000 +1.73	21.25	19.23	19.23	150,306,928
11 May 22	19.32000 +0.68	20.10	18.46	18.65	89,324,200
10 May 22	18.64000 +0.66	18.94	17.66	17.72	55,436,432
09 May 22	17.98000 +0.11	18.37	17.78	17.83	26,096,816
06 May 22	17.87000 -0.43	18.17	17.68	17.72	34,658,832
05 May 22	18.30000 +0.00	18.72	18.11	18.25	42,266,184
29 Apr 22	18.30000 +0.53	18.52	17.80	18.10	49,565,792
28 Apr 22	17.77000 -0.34	17.97	17.39	17.95	53,138,912
27 Apr 22	18.11000 +1.24	18.17	16.57	16.67	70,343,920
26 Apr 22	16.87000 -0.88	17.88	16.74	17.56	80,360,408
25 Apr 22	17.75000 -1.95	19.25	17.73	19.25	75,553,664
22 Apr 22	19.70000 -0.42	20.20	19.62	19.90	39,301,784
21 Apr 22	20.12000 -0.93	21.43	20.06	21.02	54,444,636
20 Apr 22	21.05000 -0.34	21.69	20.96	21.50	31,189,312
19 Apr 22	21.39000 -0.33	21.79	21.25	21.71	32,834,042
18 Apr 22	21.72000 +0.37	21.91	21.10	21.14	46,869,632
15 Apr 22	21.35000 -0.36	21.86	21.18	21.35	46,934,088
14 Apr 22	21.71000 +1.17	22.09	20.45	20.63	88,237,504
13 Apr 22	20.54000 -0.28	21.44	20.54	21.02	58,761,136
12 Apr 22	20.82000 -0.62	21.58	20.34	21.43	88,098,104
11 Apr 22	21.44000 -1.32	22.69	21.43	22.63	56,590,180
08 Apr 22	22.76000 -0.30	23.24	22.00	23.15	47,578,748
07 Apr 22	23.06000 -0.60	23.83	23.03	23.55	32,243,900
06 Apr 22	23.66000 -0.33	24.15	23.54	23.90	31,352,412
01 Apr 22	23.99000 +0.21	24.35	23.31	23.50	37,187,236
31 Mar 22	23.78000 -0.63	24.33	23.70	24.33	40,721,872
30 Mar 22	24.41000 +0.52	24.56	23.81	23.89	44,301,656
29 Mar 22	23.89000 -0.69	24.69	23.60	24.55	48,487,196
28 Mar 22	24.58000 -1.00	25.29	24.40	25.22	58,198,568
25 Mar 22	25.58000 +0.72	26.16	25.07	25.14	81,444,640
24 Mar 22	24.86000 -0.35	25.20	24.20	25.20	46,577,616
23 Mar 22	25.21000 +0.06	25.45	24.94	25.31	36,248,400
22 Mar 22	25.15000 -0.50	25.65	25.00	25.65	40,165,080
21 Mar 22	25.65000 +0.06	26.05	25.42	25.70	47,333,552
18 Mar 22	25.59000 -0.28	26.17	25.45	25.58	50,315,940
17 Mar 22	25.87000 -0.03	26.60	25.81	26.41	82,090,432
16 Mar 22	25.90000 +1.16	26.00	23.88	25.37	79,576,904
15 Mar 22	24.74000 -0.39	25.76	24.61	25.00	62,506,980
14 Mar 22	25.13000 -1.06	26.22	25.10	25.90	40,120,332
11 Mar 22	26.19000 -0.14	26.43	25.30	25.88	50,652,348
10 Mar 22	26.33000 -0.13	27.33	26.27	27.16	73,012,248
09 Mar 22	26.46000 +1.08	26.85	25.23	25.82	113,358,128
08 Mar 22	25.38000 +0.32	26.08	24.53	25.05	74,025,624
07 Mar 22	25.06000 -1.87	26.60	24.80	26.51	91,131,168
04 Mar 22	26.93000 -0.91	28.03	26.92	27.40	51,643,724
03 Mar 22	27.84000 -0.46	28.64	27.51	28.52	42,263,240
02 Mar 22	28.30000 -0.55	28.67	28.12	28.66	29,242,860
01 Mar 22	28.85000 +0.38	29.03	28.24	28.59	38,624,832
28 Feb 22	28.47000 -0.02	28.75	28.25	28.32	30,905,164
25 Feb 22	28.49000 +0.19	29.05	28.34	28.80	51,003,192
24 Feb 22	28.30000 -0.55	29.06	27.58	28.50	71,828,920
23 Feb 22	28.85000 +1.60	29.42	27.25	27.25	86,044,472
22 Feb 22	27.25000 -0.29	27.63	26.73	27.30	38,029,640
21 Feb 22	27.54000 +0.18	27.58	27.21	27.32	27,660,614
18 Feb 22	27.36000 -0.34	27.58	27.00	27.40	34,146,868
17 Feb 22	27.70000 +0.38	27.99	27.15	27.29	41,616,436
16 Feb 22	27.32000 +0.11	27.92	27.20	27.48	41,452,148
15 Feb 22	27.21000 +0.70	27.44	26.52	26.52	44,853,140
14 Feb 22	26.51000 -0.59	27.27	26.27	26.76	45,081,720
11 Feb 22	27.10000 -0.85	27.98	27.00	27.70	38,263,624
10 Feb 22	27.95000 +0.05	28.25	27.61	28.02	41,410,832
09 Feb 22	27.90000 +0.33	28.00	27.21	27.68	37,266,656
08 Feb 22	27.57000 -0.71	28.39	27.00	28.29	51,385,644
07 Feb 22	28.28000 +0.27	28.74	28.11	28.32	32,955,864
28 Jan 22	28.01000 -0.54	28.97	27.78	28.88	42,465,824
27 Jan 22	28.55000 -1.09	29.65	28.46	29.60	45,926,356
26 Jan 22	29.64000 +0.45	29.67	28.81	29.32	46,886,720
25 Jan 22	29.19000 -1.55	30.83	28.99	30.65	73,443,560
24 Jan 22	30.74000 -0.21	31.24	29.92	30.96	79,014,600
21 Jan 22	30.95000 -0.65	32.08	30.90	31.65	43,455,692
20 Jan 22	31.60000 -1.05	32.87	31.38	32.81	60,610,356
19 Jan 22	32.65000 -1.02	33.60	32.51	33.36	42,052,636
18 Jan 22	33.67000 -0.53	34.50	33.38	34.00	38,443,276
17 Jan 22	34.20000 +0.69	34.49	33.30	33.51	37,579,048
14 Jan 22	33.51000 +0.40	33.90	32.88	33.00	33,442,124
13 Jan 22	33.11000 -0.89	33.93	33.11	33.93	45,839,112
12 Jan 22	34.00000 +0.37	34.51	33.10	33.82	63,094,536
11 Jan 22	33.63000 -1.21	34.78	33.63	34.77	41,774,976
10 Jan 22	34.84000 -0.16	35.18	34.32	34.60	39,149,536
07 Jan 22	35.00000 -0.79	37.43	34.88	36.36	63,199,548
06 Jan 22	35.79000 +0.01	36.45	34.70	35.06	58,148,872
05 Jan 22	35.78000 -1.69	37.27	35.20	37.26	69,251,088
04 Jan 22	37.47000 -0.09	38.36	37.00	37.61	51,740,388
31 Dec 21	37.56000 +0.82	38.10	36.60	36.60	63,484,228
30 Dec 21	36.74000 +1.04	37.30	35.72	35.72	49,733,512
29 Dec 21	35.70000 -0.97	36.85	35.51	36.54	47,076,744
28 Dec 21	36.67000 -0.63	37.58	36.20	37.58	51,985,492
27 Dec 21	37.30000 +0.27	37.57	36.67	37.45	45,853,312
24 Dec 21	37.03000 +0.43	38.20	36.66	36.68	84,400,464
23 Dec 21	36.60000 -0.49	37.32	36.60	36.82	51,863,104
22 Dec 21	37.09000 +2.19	38.30	35.46	35.46	151,801,648
21 Dec 21	34.90000 +0.36	34.90	33.22	34.52	65,793,624
20 Dec 21	34.54000 -0.40	35.25	34.49	34.84	47,342,516
17 Dec 21	34.94000 -0.91	35.90	34.87	35.50	56,611,812
16 Dec 21	35.85000 -0.05	36.60	35.80	36.36	46,753,104
15 Dec 21	35.90000 -0.90	36.88	35.87	36.60	61,962,524
14 Dec 21	36.80000 +0.71	37.38	35.66	36.40	93,190,648
13 Dec 21	36.09000 +0.43	36.70	34.95	35.74	136,908,992
10 Dec 21	35.66000 -2.40	38.00	35.66	38.00	260,095,792
09 Dec 21	38.06000 +3.46	38.06	36.93	37.94	237,169,600
08 Dec 21	34.60000 +1.67	34.77	33.18	33.28	81,976,888
07 Dec 21	32.93000 -0.81	34.15	32.60	33.99	65,282,960
06 Dec 21	33.74000 -0.76	34.49	33.71	34.49	51,111,072
03 Dec 21	34.50000 +0.76	34.96	33.60	33.89	71,238,640
02 Dec 21	33.74000 +0.02	34.32	33.28	33.49	53,759,904
01 Dec 21	33.72000 -1.31	35.44	33.35	34.94	101,040,736
30 Nov 21	35.03000 -0.08	35.67	34.68	35.01	59,242,080
29 Nov 21	35.11000 -1.07	35.90	34.80	34.99	87,217,488
26 Nov 21	36.18000 -0.51	36.50	35.91	36.50	51,869,280
25 Nov 21	36.69000 -0.31	37.49	36.29	36.99	47,119,104
24 Nov 21	37.00000 -0.64	38.09	36.94	37.56	55,916,640
23 Nov 21	37.64000 -0.41	38.28	37.40	37.96	59,792,300
22 Nov 21	38.05000 +2.34	38.18	35.50	35.51	104,141,232
19 Nov 21	35.71000 +0.61	35.85	34.88	34.98	43,674,992
18 Nov 21	35.10000 -0.83	36.24	34.88	35.75	54,016,520
17 Nov 21	35.93000 -0.02	36.38	35.33	35.81	45,687,680
16 Nov 21	35.95000 -1.28	37.17	35.90	36.70	67,271,832
15 Nov 21	37.23000 +0.05	37.87	36.78	37.39	61,327,768
12 Nov 21	37.18000 +0.46	37.50	36.21	36.40	67,203,504
11 Nov 21	36.72000 +0.23	38.28	35.85	36.07	104,441,248
10 Nov 21	36.49000 +0.59	36.75	35.37	35.50	90,556,312
09 Nov 21	35.90000 +1.04	35.90	34.15	34.70	91,130,336
08 Nov 21	34.86000 -0.13	35.33	33.80	34.62	74,266,696
05 Nov 21	34.99000 -0.41	35.78	34.80	35.54	84,162,016
04 Nov 21	35.40000 +2.02	35.42	33.33	33.68	139,354,288
03 Nov 21	33.38000 -0.98	35.09	33.05	34.40	94,197,520
02 Nov 21	34.36000 +0.62	35.35	33.74	33.95	130,576,928
01 Nov 21	33.74000 +0.14	34.19	32.96	33.60	89,539,136
29 Oct 21	33.60000 +1.26	33.92	31.81	32.60	117,177,096
28 Oct 21	32.34000 +0.25	33.00	31.91	31.95	52,706,644
27 Oct 21	32.09000 -0.31	32.79	31.86	32.40	44,112,528
26 Oct 21	32.40000 +0.52	33.48	31.61	32.10	82,456,744
25 Oct 21	31.88000 +0.11	31.97	30.88	31.77	49,071,260
22 Oct 21	31.77000 +1.21	31.95	30.56	30.56	79,572,048
21 Oct 21	30.56000 -0.99	31.76	30.31	31.57	75,492,432
20 Oct 21	31.55000 -0.25	32.01	31.38	31.77	49,879,112
19 Oct 21	31.80000 -0.67	32.27	31.29	32.27	87,067,568
18 Oct 21	32.47000 -1.28	33.30	31.46	33.28	91,310,184
15 Oct 21	33.75000 +0.80	34.09	32.59	33.08	86,584,560
14 Oct 21	32.95000 -0.57	33.48	32.82	33.30	37,855,936
13 Oct 21	33.52000 +0.82	33.60	32.28	32.70	52,052,632
12 Oct 21	32.70000 -1.29	34.20	32.28	33.90	54,267,212
11 Oct 21	33.99000 -0.10	34.62	33.68	33.85	53,810,048
08 Oct 21	34.09000 +2.40	34.66	31.91	32.20	95,870,688
30 Sep 21	31.69000 -0.49	33.10	31.08	31.45	69,233,952
29 Sep 21	32.18000 -1.72	33.41	32.14	33.34	59,694,336
28 Sep 21	33.90000 +0.13	34.40	33.05	33.40	53,444,560
27 Sep 21	33.77000 +1.16	34.45	32.80	33.00	92,507,976
24 Sep 21	32.61000 -0.39	33.69	32.60	33.00	43,966,276
23 Sep 21	33.00000 +0.16	34.00	32.60	32.84	72,071,760
22 Sep 21	32.84000 +0.64	32.96	31.65	31.80	47,079,728
17 Sep 21	32.20000 -0.09	32.69	31.44	32.21	46,466,888
16 Sep 21	32.29000 -0.91	33.35	32.29	33.23	49,802,856
15 Sep 21	33.20000 -0.57	34.14	32.95	33.49	43,380,500
14 Sep 21	33.77000 -0.40	34.68	33.33	34.17	63,480,812
13 Sep 21	34.17000 -1.17	35.25	33.77	34.76	72,459,480
10 Sep 21	35.34000 +1.83	35.88	33.01	33.51	121,548,456
09 Sep 21	33.51000 -0.59	34.18	32.97	34.11	56,368,976
08 Sep 21	34.10000 +0.02	34.84	33.83	34.02	52,401,400
07 Sep 21	34.08000 +0.01	34.40	33.61	33.80	56,876,992
06 Sep 21	34.07000 +1.04	34.20	32.76	33.35	72,084,448
03 Sep 21	33.03000 -0.40	33.90	32.18	33.01	82,231,912
02 Sep 21	33.43000 -0.46	34.20	33.38	33.70	81,597,520
01 Sep 21	33.89000 -2.42	34.40	32.68	34.03	192,622,624
31 Aug 21	36.31000 +0.19	36.49	34.45	35.80	117,381,128
30 Aug 21	36.12000 -0.59	37.79	35.98	36.95	89,923,848
27 Aug 21	36.71000 -0.40	37.55	36.51	36.87	68,256,576
26 Aug 21	37.11000 -1.17	38.68	36.85	38.29	80,546,680
25 Aug 21	38.28000 -0.52	39.48	37.67	39.25	77,946,128
24 Aug 21	38.80000 +0.04	39.45	38.10	38.69	88,070,400
23 Aug 21	38.76000 +1.84	39.73	36.55	37.00	118,211,720
20 Aug 21	36.92000 -0.04	37.90	36.28	36.78	89,668,264
19 Aug 21	36.96000 +0.28	37.50	36.03	37.00	100,761,664
18 Aug 21	36.68000 -0.62	38.58	36.34	37.90	101,545,968
17 Aug 21	37.30000 -2.40	40.18	37.00	39.60	138,284,560
16 Aug 21	39.70000 +0.05	40.69	38.75	39.00	81,620,376
13 Aug 21	39.65000 -1.26	41.68	39.59	40.58	93,678,600
12 Aug 21	40.91000 +0.27	41.88	40.18	40.40	83,032,848
11 Aug 21	40.64000 -0.53	41.79	40.01	40.85	81,385,520
10 Aug 21	41.17000 +0.19	41.40	39.53	40.40	106,333,936
09 Aug 21	40.98000 -1.22	41.42	38.84	41.18	148,484,352
06 Aug 21	42.20000 -1.13	43.95	41.77	43.72	111,684,592
05 Aug 21	43.33000 -1.59	44.80	42.87	44.31	140,409,984
04 Aug 21	44.92000 +4.08	44.92	40.50	40.85	209,218,016
03 Aug 21	40.84000 -0.16	43.65	40.20	40.50	200,450,032
02 Aug 21	41.00000 -1.58	43.77	40.20	42.41	174,915,296
30 Jul 21	42.58000 -0.54	43.56	40.61	41.00	207,144,368
29 Jul 21	43.12000 +3.92	43.12	38.70	40.30	253,299,920
28 Jul 21	39.20000 +0.87	40.79	37.40	38.15	204,027,568
27 Jul 21	38.33000 -2.52	43.20	37.30	41.00	303,930,304
26 Jul 21	40.85000 +0.35	41.21	38.84	40.51	174,936,544
23 Jul 21	40.50000 +0.28	41.48	39.20	40.59	186,891,392
22 Jul 21	40.22000 +3.66	40.22	36.10	36.60	265,530,240
21 Jul 21	36.56000 +2.93	36.99	34.05	34.30	319,020,544
20 Jul 21	33.63000 +3.06	33.63	30.05	30.15	145,019,712
19 Jul 21	30.57000 +0.23	30.92	29.73	30.18	52,218,008
16 Jul 21	30.34000 -1.16	31.95	30.20	31.30	83,193,480
15 Jul 21	31.50000 +0.29	31.77	30.73	31.00	54,426,392
14 Jul 21	31.21000 -0.86	32.36	31.17	31.70	76,626,288
13 Jul 21	32.07000 -1.32	33.30	31.82	33.21	94,536,272
12 Jul 21	33.39000 +1.03	33.97	31.95	32.61	108,169,568
09 Jul 21	32.36000 -0.49	32.78	31.50	32.41	85,694,064
08 Jul 21	32.85000 +0.07	33.60	32.35	32.77	116,307,448
07 Jul 21	32.78000 +0.94	33.21	30.38	31.00	130,811,536
06 Jul 21	31.84000 +0.87	32.50	30.39	31.95	128,787,024
05 Jul 21	30.97000 +0.77	31.05	29.98	30.47	78,652,208
02 Jul 21	30.20000 -0.32	30.97	29.88	30.30	70,280,680
01 Jul 21	30.52000 -1.53	32.05	30.52	32.05	89,469,856
30 Jun 21	32.05000 +1.55	32.25	30.59	30.81	134,759,488
29 Jun 21	30.50000 -1.09	31.75	30.34	31.18	105,630,160
28 Jun 21	31.59000 -0.49	32.96	31.48	32.06	99,960,576
25 Jun 21	32.08000 +0.32	32.13	30.56	32.04	115,652,904
24 Jun 21	31.76000 -0.64	33.33	31.66	32.56	107,650,384
23 Jun 21	32.40000 +0.99	33.33	30.78	31.00	154,945,392
22 Jun 21	31.41000 +0.57	31.94	30.11	30.85	126,154,056
21 Jun 21	30.84000 +0.10	31.27	30.06	31.00	126,450,032
18 Jun 21	30.74000 +0.98	31.97	30.40	30.43	193,887,264
17 Jun 21	29.76000 +2.71	29.76	27.13	27.15	154,246,368
16 Jun 21	27.05000 -0.89	28.53	26.86	28.20	87,500,776
15 Jun 21	27.94000 +0.32	28.56	27.76	27.90	76,336,624
11 Jun 21	27.62000 -1.99	29.50	27.56	29.30	133,046,592
10 Jun 21	29.61000 -0.42	30.23	29.61	29.70	74,527,632
09 Jun 21	30.03000 +0.24	30.05	29.00	29.35	89,130,880
08 Jun 21	29.79000 +0.44	30.15	28.80	29.18	99,413,736
07 Jun 21	29.35000 +0.37	30.42	29.05	29.05	124,040,640
04 Jun 21	28.98000 +1.58	29.80	27.03	27.09	145,153,792
03 Jun 21	27.40000 +0.10	28.18	26.80	27.30	73,009,768
02 Jun 21	27.30000 -0.73	28.18	27.15	28.00	78,567,392
01 Jun 21	28.03000 +0.36	28.88	27.14	27.50	101,631,736
31 May 21	27.67000 +0.27	28.08	27.15	27.75	95,091,376
28 May 21	27.40000 +0.22	27.94	26.63	27.22	161,301,104
27 May 21	27.18000 +2.47	27.18	24.62	24.80	139,575,584
26 May 21	24.71000 -0.35	25.32	24.70	25.11	50,980,220
25 May 21	25.06000 +0.54	25.20	24.30	24.49	80,983,168
24 May 21	24.52000 +0.69	24.65	23.59	23.84	48,926,836
21 May 21	23.83000 -0.25	24.53	23.79	24.22	40,299,812
20 May 21	24.08000 -0.59	24.67	24.06	24.56	46,820,904
19 May 21	24.67000 -0.07	25.00	24.42	24.70	48,169,048
18 May 21	24.74000 -0.12	24.94	24.36	24.41	36,403,956
17 May 21	24.86000 +0.69	25.45	24.60	24.66	82,169,088
14 May 21	24.17000 +0.47	24.20	23.40	23.72	48,017,248
13 May 21	23.70000 -0.22	24.24	23.55	23.60	36,046,908
12 May 21	23.92000 +0.07	24.12	23.37	23.67	39,164,680
11 May 21	23.85000 +0.39	23.89	23.15	23.23	37,695,404
10 May 21	23.46000 -0.52	23.99	23.24	23.71	56,156,632
07 May 21	23.98000 -0.52	25.10	23.98	24.83	51,523,648
06 May 21	24.50000 -0.60	25.29	24.40	24.90	49,291,064
30 Apr 21	25.10000 +0.22	25.62	24.90	25.20	71,884,680
29 Apr 21	24.88000 +0.97	25.96	23.80	24.05	126,076,712
28 Apr 21	23.91000 -0.51	24.02	23.03	23.38	116,395,104
27 Apr 21	24.42000 -0.57	25.15	24.38	24.85	46,305,876
26 Apr 21	24.99000 +0.03	25.88	24.52	25.02	84,674,936
23 Apr 21	24.96000 +0.15	25.19	24.45	24.78	45,527,608
22 Apr 21	24.81000 +0.18	25.39	24.50	24.59	64,077,224
21 Apr 21	24.63000 +0.23	24.87	23.66	24.38	61,441,396
20 Apr 21	24.40000 -0.60	24.79	24.28	24.69	56,144,024
19 Apr 21	25.00000 +1.55	25.00	23.24	23.45	87,024,120
16 Apr 21	23.45000 -0.05	23.72	22.94	23.65	36,851,688
15 Apr 21	23.50000 -0.26	23.62	23.26	23.60	29,978,262
14 Apr 21	23.76000 +0.32	23.98	23.45	23.68	31,515,580
13 Apr 21	23.44000 -0.12	24.00	23.37	23.56	38,271,408
12 Apr 21	23.56000 -0.94	24.74	23.50	24.48	53,656,624
09 Apr 21	24.50000 -0.28	25.08	24.31	24.66	30,257,212
08 Apr 21	24.78000 -0.18	25.33	24.66	24.90	38,506,728
07 Apr 21	24.96000 -0.42	25.13	24.45	25.13	50,086,888
06 Apr 21	25.38000 -0.64	26.37	25.08	26.13	64,022,264
02 Apr 21	26.02000 +1.37	26.13	24.66	24.80	99,738,992
01 Apr 21	24.65000 +1.37	24.75	23.20	23.49	100,614,832
31 Mar 21	23.28000 -0.63	23.82	23.21	23.82	40,276,384
30 Mar 21	23.91000 +0.26	24.10	23.15	23.65	46,134,760
29 Mar 21	23.65000 -0.03	24.13	23.40	23.91	41,664,412
26 Mar 21	23.68000 +0.36	23.97	23.22	23.50	45,611,108
25 Mar 21	23.32000 -0.18	23.95	23.21	23.30	31,756,048
24 Mar 21	23.50000 -0.85	24.09	23.35	24.05	43,081,120
23 Mar 21	24.35000 +0.08	24.66	23.81	24.27	59,309,476
22 Mar 21	24.27000 +1.20	24.31	23.14	23.21	76,653,672
19 Mar 21	23.07000 -0.92	23.79	22.76	23.68	68,596,112
18 Mar 21	23.99000 -0.43	24.40	23.68	24.40	55,341,216
17 Mar 21	24.42000 +0.61	24.49	23.21	23.22	101,982,584
16 Mar 21	23.81000 -2.65	26.84	23.81	26.60	140,793,248
15 Mar 21	26.46000 -0.65	27.52	26.41	26.60	46,016,600
12 Mar 21	27.11000 -0.69	27.84	26.96	27.75	45,181,432
11 Mar 21	27.80000 +0.87	28.31	26.38	27.00	66,721,136
10 Mar 21	26.93000 +0.01	27.54	26.50	27.48	43,911,704
09 Mar 21	26.92000 -1.72	28.64	26.83	28.38	80,617,064
08 Mar 21	28.64000 -0.47	30.20	28.42	29.45	61,479,284
05 Mar 21	29.11000 -0.86	29.97	28.60	28.75	58,933,464
04 Mar 21	29.97000 -1.85	32.38	29.58	31.35	105,383,504
03 Mar 21	31.82000 -0.33	32.09	30.88	31.80	81,870,240
02 Mar 21	32.15000 +0.96	32.29	30.85	31.37	112,777,208
01 Mar 21	31.19000 +1.25	31.20	29.54	30.16	99,293,432
26 Feb 21	29.94000 +0.61	30.25	28.34	28.50	94,224,488
25 Feb 21	29.33000 +0.14	29.57	28.03	29.30	72,477,720
24 Feb 21	29.19000 +1.15	30.05	28.00	28.16	102,489,048
23 Feb 21	28.04000 -0.43	28.59	27.50	28.00	58,375,152
22 Feb 21	28.47000 -1.81	30.18	28.45	30.12	88,044,224
19 Feb 21	30.28000 +0.82	30.53	28.72	29.20	80,854,176
18 Feb 21	29.46000 +1.21	29.98	28.42	28.95	89,550,528
10 Feb 21	28.25000 +0.05	28.55	27.49	28.17	60,657,708
09 Feb 21	28.20000 +0.51	28.71	27.43	28.00	69,690,464
08 Feb 21	27.69000 +0.90	28.01	26.96	27.39	59,070,896
05 Feb 21	26.79000 -1.58	28.54	26.77	28.33	89,577,016
04 Feb 21	28.37000 -0.76	29.07	27.44	28.80	109,458,456
03 Feb 21	29.13000 -1.66	30.69	29.11	30.66	76,316,408
02 Feb 21	30.79000 -0.19	31.16	30.20	30.98	56,675,180
01 Feb 21	30.98000 +1.41	31.05	29.40	29.65	83,973,568
29 Jan 21	29.57000 -0.40	30.44	28.90	30.35	74,636,976
28 Jan 21	29.97000 -1.11	31.05	29.66	30.40	74,534,544
27 Jan 21	31.08000 +0.22	31.40	30.25	31.00	75,504,704
26 Jan 21	30.86000 -2.04	32.91	30.50	32.80	140,762,640
25 Jan 21	32.90000 -1.97	33.98	32.59	33.91	149,212,672
22 Jan 21	34.87000 +1.19	34.98	32.50	33.85	124,708,304
21 Jan 21	33.68000 +0.46	34.44	33.16	33.50	91,343,976
20 Jan 21	33.22000 +0.35	33.70	32.65	33.10	83,937,648
19 Jan 21	32.87000 -2.08	34.90	32.28	34.64	139,851,744
18 Jan 21	34.95000 +1.51	35.80	33.29	33.30	119,330,672
15 Jan 21	33.44000 -1.06	35.01	32.88	34.51	132,697,840
14 Jan 21	34.50000 -0.51	36.39	34.10	35.02	144,946,624
13 Jan 21	35.01000 -0.86	36.44	34.71	35.15	142,065,888
12 Jan 21	35.87000 +2.86	36.10	32.68	32.80	162,366,640
11 Jan 21	33.01000 +1.33	34.50	32.10	32.70	183,005,216
08 Jan 21	31.68000 +0.76	31.72	30.11	30.70	122,085,456
07 Jan 21	30.92000 +1.22	31.00	28.86	29.78	143,353,088
06 Jan 21	29.70000 -0.80	31.28	29.55	30.91	139,154,480
05 Jan 21	30.50000 +2.65	30.64	27.51	27.60	182,654,512
04 Jan 21	27.85000 +0.84	28.05	26.80	27.27	100,866,136
31 Dec 20	27.01000 +0.01	27.35	26.58	27.00	70,627,128
30 Dec 20	27.00000 +0.91	27.20	25.75	25.80	71,816,816
29 Dec 20	26.09000 -0.64	27.20	25.88	26.59	60,340,140
28 Dec 20	26.73000 -0.18	27.58	26.60	26.98	53,805,300
25 Dec 20	26.91000 +1.06	27.18	25.56	25.80	65,156,424
24 Dec 20	25.85000 -0.46	26.60	25.71	26.30	38,513,764
23 Dec 20	26.31000 +0.50	26.50	25.24	25.85	60,511,492
22 Dec 20	25.81000 -1.19	26.83	25.75	26.80	61,350,024
21 Dec 20	27.00000 +0.86	27.27	25.62	25.69	77,209,560
18 Dec 20	26.14000 -1.16	27.49	25.80	27.49	111,152,248
17 Dec 20	27.30000 +0.70	27.30	26.10	26.74	48,321,512
16 Dec 20	26.60000 -0.44	26.94	26.26	26.93	42,961,240
15 Dec 20	27.04000 -0.11	27.83	26.75	27.10	46,662,592
14 Dec 20	27.15000 -0.36	27.65	26.68	27.50	58,086,012
11 Dec 20	27.51000 +0.16	27.73	26.96	27.50	75,219,032
10 Dec 20	27.35000 +0.49	27.64	26.69	26.98	59,394,380
09 Dec 20	26.86000 -1.72	28.54	26.86	28.42	93,666,672
08 Dec 20	28.58000 +0.00	28.79	28.08	28.42	47,135,532
07 Dec 20	28.58000 -0.43	29.50	28.40	29.07	60,037,616
04 Dec 20	29.01000 +0.06	29.20	27.96	28.79	70,948,920
03 Dec 20	28.95000 -0.67	30.31	28.88	29.44	89,162,936
02 Dec 20	29.62000 +0.30	29.76	28.88	29.30	121,708,320
01 Dec 20	29.32000 +2.47	29.48	26.65	26.79	174,499,760
30 Nov 20	26.85000 -1.24	28.20	26.76	28.16	110,900,696
27 Nov 20	28.09000 +0.49	28.75	27.65	27.65	79,117,920
26 Nov 20	27.60000 -0.45	28.34	26.87	27.78	94,172,072
25 Nov 20	28.05000 -0.12	28.55	27.51	28.30	93,228,720
24 Nov 20	28.17000 +0.79	28.41	27.38	27.38	104,246,888
23 Nov 20	27.38000 +0.40	27.85	26.75	26.85	83,171,560
20 Nov 20	26.98000 +0.04	27.44	26.41	26.95	87,281,808
19 Nov 20	26.94000 -0.25	28.10	26.81	26.95	128,625,936
18 Nov 20	27.19000 +0.85	27.82	26.02	26.30	179,742,880
17 Nov 20	26.34000 +0.89	26.36	24.66	25.30	113,152,280
16 Nov 20	25.45000 -0.34	26.24	25.30	25.60	81,204,216
13 Nov 20	25.79000 +0.98	25.89	24.60	24.88	107,055,136
12 Nov 20	24.81000 +0.43	24.88	24.31	24.40	45,629,064
11 Nov 20	24.38000 -0.57	25.10	23.95	25.00	72,217,240
10 Nov 20	24.95000 -0.22	25.33	24.65	24.89	71,083,488
09 Nov 20	25.17000 +1.34	25.43	24.05	24.05	124,647,848
06 Nov 20	23.83000 +0.60	23.89	23.07	23.25	72,877,168
05 Nov 20	23.23000 +0.34	23.39	22.89	23.26	47,889,764
04 Nov 20	22.89000 -0.31	23.39	22.72	23.29	59,633,148
03 Nov 20	23.20000 +0.53	23.70	22.86	22.96	78,656,808
02 Nov 20	22.67000 +0.44	22.76	22.09	22.32	57,459,720
30 Oct 20	22.23000 +0.37	22.86	22.12	22.19	74,347,336
29 Oct 20	21.86000 -0.56	22.00	21.44	21.99	70,134,624
28 Oct 20	22.42000 -0.29	22.90	21.69	22.61	59,593,956
27 Oct 20	22.71000 -0.35	23.00	22.52	22.90	33,960,044
26 Oct 20	23.06000 +0.11	23.28	22.56	22.80	25,519,162
23 Oct 20	22.95000 -0.15	23.37	22.81	23.11	31,275,062
22 Oct 20	23.10000 -0.03	23.65	22.41	22.93	54,343,460
21 Oct 20	23.13000 -0.71	23.78	23.06	23.78	50,206,452
20 Oct 20	23.84000 -0.33	24.08	23.22	24.06	64,422,472
19 Oct 20	24.17000 -0.65	25.05	24.15	24.98	44,832,648
16 Oct 20	24.82000 +0.21	24.85	24.42	24.61	35,301,700
15 Oct 20	24.61000 -0.34	24.95	24.47	24.75	48,608,912
14 Oct 20	24.95000 -0.85	25.61	24.80	25.56	63,140,132
13 Oct 20	25.80000 -0.29	25.99	25.45	25.99	52,167,896
12 Oct 20	26.09000 +0.60	26.28	25.58	25.74	65,275,308
09 Oct 20	25.49000 +1.06	25.50	24.92	24.92	44,191,716
30 Sep 20	24.43000 -0.24	24.83	24.33	24.74	22,374,720
29 Sep 20	24.67000 +0.08	25.05	24.59	24.65	26,422,568
28 Sep 20	24.59000 +0.20	24.80	24.26	24.30	24,868,732
25 Sep 20	24.39000 -0.18	24.80	24.03	24.78	39,982,664
24 Sep 20	24.57000 -1.02	25.43	24.50	25.20	55,046,904
23 Sep 20	25.59000 +0.00	25.94	25.40	25.61	38,679,096
22 Sep 20	25.59000 -0.51	25.96	25.50	25.75	41,601,968
21 Sep 20	26.10000 -0.16	26.60	25.83	26.40	51,304,272
18 Sep 20	26.26000 +0.24	26.30	25.74	25.95	46,583,704
17 Sep 20	26.02000 -0.39	26.56	25.60	25.98	51,362,000
16 Sep 20	26.41000 +0.02	27.05	26.23	26.41	47,796,060
15 Sep 20	26.39000 -0.59	26.75	26.07	26.69	47,298,840
14 Sep 20	26.98000 +0.97	27.15	26.01	26.38	69,389,704
11 Sep 20	26.01000 +0.51	26.09	25.31	25.40	47,225,552
10 Sep 20	25.50000 -0.30	26.22	25.31	26.08	53,598,868
09 Sep 20	25.80000 -2.20	27.36	25.80	27.15	115,448,168
08 Sep 20	28.00000 +0.12	28.99	27.47	27.55	116,723,056
07 Sep 20	27.88000 +0.18	29.49	27.67	28.50	174,544,000
04 Sep 20	27.70000 +2.06	27.85	26.22	26.22	146,536,176
03 Sep 20	25.64000 -0.37	26.02	25.25	26.00	57,714,368
02 Sep 20	26.01000 -0.76	26.88	25.90	26.73	70,473,344
01 Sep 20	26.77000 -0.37	26.92	26.35	26.79	46,754,400
31 Aug 20	27.14000 +0.01	27.73	27.14	27.20	54,014,104
28 Aug 20	27.13000 -0.08	27.14	26.50	27.00	48,006,652
27 Aug 20	27.21000 +0.47	27.64	26.58	26.76	54,942,232
26 Aug 20	26.74000 -0.11	27.19	26.43	26.84	52,983,100
25 Aug 20	26.85000 -0.15	27.63	26.71	27.17	57,320,096
24 Aug 20	27.00000 +0.44	27.33	26.41	26.68	55,667,452
21 Aug 20	26.56000 -0.70	27.61	26.27	27.47	77,517,448
20 Aug 20	27.26000 +0.04	27.57	26.72	26.90	53,566,360
19 Aug 20	27.22000 -1.51	28.56	26.98	28.20	120,460,152
18 Aug 20	28.73000 -0.77	29.66	28.68	29.40	99,983,392
17 Aug 20	29.50000 +1.07	29.97	28.08	28.50	125,999,192
14 Aug 20	28.43000 -0.07	28.68	27.81	28.14	79,491,848
13 Aug 20	28.50000 +0.47	29.18	27.50	27.99	158,382,608
12 Aug 20	28.03000 +1.37	28.50	25.61	26.63	117,968,152
11 Aug 20	26.66000 -1.25	28.24	26.60	27.80	91,729,736
10 Aug 20	27.91000 +1.27	28.50	25.97	26.00	114,057,024
07 Aug 20	26.64000 -0.81	27.25	26.18	27.07	83,688,840
06 Aug 20	27.45000 -0.27	27.68	26.95	27.33	95,868,896
05 Aug 20	27.72000 +1.73	27.72	26.26	26.90	149,773,328
04 Aug 20	25.99000 -1.04	26.98	25.92	26.98	92,066,872
03 Aug 20	27.03000 +0.09	27.65	26.90	27.18	107,447,968
31 Jul 20	26.94000 +0.56	27.15	26.18	26.19	111,733,568
30 Jul 20	26.38000 +0.39	27.21	26.05	26.41	111,960,968
29 Jul 20	25.99000 +1.42	26.10	24.41	24.61	92,985,936
28 Jul 20	24.57000 +0.27	24.97	24.18	24.70	46,638,188
27 Jul 20	24.30000 +0.01	24.77	24.00	24.42	53,291,716
24 Jul 20	24.29000 -1.73	26.06	24.00	25.73	97,174,592
23 Jul 20	26.02000 -0.59	26.53	25.20	26.21	83,194,584
22 Jul 20	26.61000 -0.33	27.26	26.46	26.88	87,654,656
21 Jul 20	26.94000 +0.94	27.26	25.85	26.10	115,649,976
20 Jul 20	26.00000 +0.89	26.10	24.88	25.48	78,122,504
17 Jul 20	25.11000 +0.31	25.43	24.50	24.96	89,166,144
16 Jul 20	24.80000 -2.16	27.06	24.60	26.80	138,247,152
15 Jul 20	26.96000 -2.12	29.01	26.50	28.87	155,899,536
14 Jul 20	29.08000 -0.90	30.29	27.88	29.50	172,267,088
13 Jul 20	29.98000 +1.70	30.10	27.91	28.28	167,122,368
10 Jul 20	28.28000 -0.22	28.84	27.61	28.08	144,488,928
09 Jul 20	28.50000 +0.35	28.99	27.74	28.07	157,328,992
08 Jul 20	28.15000 +0.80	28.44	26.65	27.30	155,532,096
07 Jul 20	27.35000 +0.00	28.97	27.30	27.58	179,870,832
06 Jul 20	27.35000 +2.07	27.58	25.52	25.59	172,785,712
03 Jul 20	25.28000 +0.15	25.42	24.70	25.18	116,382,760
02 Jul 20	25.13000 +0.42	25.50	24.30	24.70	120,035,024
01 Jul 20	24.71000 -0.29	25.25	24.05	25.17	118,209,648
30 Jun 20	25.00000 +1.48	25.15	23.67	23.85	122,365,016
29 Jun 20	23.52000 -0.68	24.36	23.39	24.21	73,088,208
24 Jun 20	24.20000 -0.02	24.65	24.05	24.43	70,489,456
23 Jun 20	24.22000 -0.48	24.70	24.04	24.70	71,902,496
22 Jun 20	24.70000 +0.60	25.08	24.06	24.61	103,082,696
19 Jun 20	24.10000 +0.62	24.44	23.50	23.60	96,177,288
18 Jun 20	23.48000 +0.50	23.63	22.72	22.90	77,907,080
17 Jun 20	22.98000 +0.38	23.14	22.65	23.05	78,908,112
16 Jun 20	22.60000 +0.15	22.94	22.40	22.77	88,994,736
15 Jun 20	22.45000 -1.33	23.20	22.26	22.70	126,155,624
12 Jun 20	23.78000 -0.60	23.97	23.23	23.35	75,571,768
11 Jun 20	24.38000 -0.15	25.00	24.14	24.52	76,277,392
10 Jun 20	24.53000 -0.63	25.04	24.16	24.93	78,739,960
09 Jun 20	25.16000 -0.31	25.28	24.70	25.00	69,253,584
08 Jun 20	25.47000 +0.21	26.43	25.21	25.66	102,738,688
05 Jun 20	25.26000 -0.32	25.83	24.74	25.70	86,248,888
04 Jun 20	25.58000 +0.28	26.10	25.11	25.35	78,298,480
03 Jun 20	25.30000 +0.23	26.23	24.80	25.60	112,870,928
02 Jun 20	25.07000 -0.01	25.49	24.69	25.09	90,503,048
01 Jun 20	25.08000 +1.82	25.35	23.60	23.60	115,463,808
29 May 20	23.26000 -0.24	23.91	23.08	23.08	54,149,936
28 May 20	23.50000 -0.40	24.00	22.90	23.80	80,455,048
27 May 20	23.90000 -0.52	24.50	23.68	24.20	73,220,064
26 May 20	24.42000 +0.63	24.48	23.94	24.04	85,910,720
25 May 20	23.79000 -0.46	24.41	23.33	24.00	79,080,552
22 May 20	24.25000 -1.40	25.85	23.68	25.65	137,442,960
21 May 20	25.65000 -0.39	26.58	25.25	26.30	121,627,600
20 May 20	26.04000 +0.02	27.20	25.55	25.90	194,914,144
19 May 20	26.02000 +2.37	26.02	23.40	23.89	218,148,272
18 May 20	23.65000 -1.14	25.66	23.17	25.20	149,068,608
15 May 20	24.79000 +0.58	25.41	23.77	24.30	131,425,056
14 May 20	24.21000 +0.36	24.45	23.53	23.60	98,821,256
13 May 20	23.85000 -0.32	24.12	23.60	23.77	59,114,840
12 May 20	24.17000 -0.18	24.34	23.26	24.10	95,954,848
11 May 20	24.35000 +0.30	24.96	23.71	24.80	95,516,496
08 May 20	24.05000 +0.77	24.39	23.50	23.50	115,408,000
07 May 20	23.28000 -0.48	23.99	23.18	23.86	103,431,112
06 May 20	23.76000 +1.80	23.98	21.68	21.75	152,769,792
30 Apr 20	21.96000 +1.49	22.20	20.70	20.79	137,760,752
29 Apr 20	20.47000 +0.03	20.68	20.21	20.22	50,080,728
28 Apr 20	20.44000 +0.63	20.64	19.30	19.80	94,451,936
27 Apr 20	19.81000 +0.03	20.02	19.27	19.79	43,230,428
24 Apr 20	19.78000 -0.53	20.62	19.60	20.20	63,628,592
23 Apr 20	20.31000 -0.33	20.63	20.17	20.62	47,988,860
22 Apr 20	20.64000 +0.24	20.72	20.05	20.16	59,000,716
21 Apr 20	20.40000 -0.82	20.95	20.07	20.94	84,317,872
20 Apr 20	21.22000 -0.30	21.56	20.93	21.45	79,731,464
17 Apr 20	21.52000 +0.37	22.15	21.36	21.57	105,093,048
16 Apr 20	21.15000 -0.05	21.46	20.62	21.00	56,954,832
15 Apr 20	21.20000 +0.07	21.91	21.01	21.23	93,198,912
14 Apr 20	21.13000 +0.90	21.18	20.31	20.45	68,959,392
13 Apr 20	20.23000 -0.61	20.56	19.89	20.39	60,130,232
10 Apr 20	20.84000 -1.38	22.20	20.65	22.11	93,733,344
09 Apr 20	22.22000 +0.02	22.45	21.86	22.32	74,336,272
08 Apr 20	22.20000 +0.23	22.66	21.68	21.72	90,498,432
07 Apr 20	21.97000 +0.46	22.54	21.76	22.25	110,306,792
03 Apr 20	21.51000 +0.19	21.87	20.81	21.25	131,570,544
02 Apr 20	21.32000 +1.78	21.45	19.56	19.60	165,384,320
01 Apr 20	19.54000 +0.39	20.25	19.07	19.17	108,245,640
31 Mar 20	19.15000 -0.30	19.99	19.06	19.78	78,194,320
30 Mar 20	19.45000 -1.45	20.38	19.30	20.38	117,782,624
27 Mar 20	20.90000 -0.80	22.09	20.90	21.99	82,178,208
26 Mar 20	21.70000 -0.31	22.15	21.30	21.70	78,480,160
25 Mar 20	22.01000 +0.09	22.64	21.76	22.29	121,053,232
24 Mar 20	21.92000 +0.19	22.86	20.41	22.32	168,034,096
23 Mar 20	21.73000 -2.04	23.38	21.39	22.60	135,197,280
20 Mar 20	23.77000 -0.25	24.40	23.25	24.40	97,641,232
19 Mar 20	24.02000 +0.99	24.23	22.90	22.90	123,966,320
18 Mar 20	23.03000 -0.34	24.46	22.92	23.60	130,644,600
17 Mar 20	23.37000 +0.57	23.75	21.70	23.59	116,333,672
16 Mar 20	22.80000 -1.49	24.60	22.31	24.50	146,582,496
13 Mar 20	24.29000 +0.96	24.60	21.96	22.00	175,627,584
12 Mar 20	23.33000 +0.28	23.77	22.30	22.51	109,313,000
11 Mar 20	23.05000 -0.98	24.28	22.88	24.20	130,376,280
10 Mar 20	24.03000 +2.03	24.10	22.05	22.36	187,397,104
09 Mar 20	22.00000 -2.39	23.48	21.96	23.48	172,550,448
06 Mar 20	24.39000 -0.65	24.85	24.20	24.49	90,806,688
05 Mar 20	25.04000 +0.28	25.56	24.11	25.19	139,883,136
04 Mar 20	24.76000 -0.76	25.75	23.80	25.38	145,458,256
03 Mar 20	25.52000 +0.23	26.94	25.08	25.85	168,924,080
02 Mar 20	25.29000 +0.64	25.87	24.10	25.39	184,219,888
28 Feb 20	24.65000 -1.89	25.98	24.01	25.00	220,538,832
27 Feb 20	26.54000 -1.81	28.86	26.02	28.38	183,805,376
26 Feb 20	28.35000 -3.15	31.32	28.35	30.79	199,472,784
25 Feb 20	31.50000 +1.72	31.63	27.79	29.00	218,814,736
24 Feb 20	29.78000 +1.83	30.00	27.62	27.80	145,461,840
21 Feb 20	27.95000 +0.40	28.55	27.27	27.74	151,653,712
20 Feb 20	27.55000 +1.60	27.68	25.61	26.06	176,636,272
19 Feb 20	25.95000 -0.93	27.40	25.88	26.30	184,767,520
18 Feb 20	26.88000 +2.03	27.30	24.85	24.90	167,251,856
17 Feb 20	24.85000 +0.60	25.60	24.41	25.30	131,371,056
14 Feb 20	24.25000 +0.93	25.20	23.75	24.00	163,089,744
13 Feb 20	23.32000 +0.07	24.20	22.90	23.27	120,603,992
12 Feb 20	23.25000 +0.40	23.50	22.52	22.70	104,265,280
11 Feb 20	22.85000 +0.29	23.20	22.20	22.64	100,072,928
10 Feb 20	22.56000 -0.16	22.92	22.17	22.42	94,314,304
07 Feb 20	22.72000 +1.21	22.80	20.90	21.22	136,722,512
06 Feb 20	21.51000 +0.21	21.78	20.82	21.01	109,052,232
05 Feb 20	21.30000 -0.20	22.44	21.01	21.31	125,569,536
04 Feb 20	21.50000 +1.20	21.76	19.30	19.30	174,783,520
03 Feb 20	20.30000 -2.26	20.30	20.30	20.30	19,284,600
23 Jan 20	22.56000 -0.73	23.73	21.96	22.75	131,083,312
22 Jan 20	23.29000 +1.48	23.78	21.40	21.63	132,596,296
21 Jan 20	21.81000 -0.04	22.59	21.61	21.75	98,837,712
20 Jan 20	21.85000 +0.81	22.12	20.90	21.00	103,778,592
17 Jan 20	21.04000 +0.06	21.35	20.70	21.14	88,308,664
16 Jan 20	20.98000 -0.07	21.79	20.81	21.05	150,743,648
15 Jan 20	21.05000 +1.19	21.65	19.50	19.88	163,865,968
14 Jan 20	19.86000 -0.14	20.20	19.53	19.99	110,229,248
13 Jan 20	20.00000 +0.16	20.37	19.29	19.45	187,345,552
10 Jan 20	19.84000 +1.00	20.03	18.70	19.00	178,177,456
09 Jan 20	18.84000 +0.44	19.00	18.46	18.70	91,811,104
08 Jan 20	18.40000 -0.64	18.92	18.32	18.80	98,755,200
07 Jan 20	19.04000 -0.34	19.54	18.66	19.25	99,884,368
06 Jan 20	19.38000 +0.14	19.65	18.84	18.94	104,326,528
03 Jan 20	19.24000 +0.29	19.50	18.83	18.96	96,399,320
02 Jan 20	18.95000 +0.59	19.35	18.33	18.51	117,376,792
31 Dec 19	18.36000 -0.24	18.74	18.15	18.49	85,098,016
30 Dec 19	18.60000 -0.16	19.13	18.01	18.45	97,708,256
27 Dec 19	18.76000 -0.74	19.75	18.76	19.61	108,613,040
26 Dec 19	19.50000 -0.29	20.05	19.43	19.61	79,316,736
25 Dec 19	19.79000 +0.08	20.35	19.41	19.41	124,779,352
24 Dec 19	19.71000 +1.18	19.75	18.13	18.58	124,725,576
23 Dec 19	18.53000 -0.42	18.74	18.04	18.30	91,287,824
20 Dec 19	18.95000 -0.39	19.48	18.90	19.31	76,927,136
19 Dec 19	19.34000 -0.27	19.73	18.80	19.50	111,900,608
18 Dec 19	19.61000 -0.21	20.40	19.33	19.65	127,548,216
17 Dec 19	19.82000 +0.20	19.92	19.34	19.80	128,147,360
16 Dec 19	19.62000 +0.88	19.96	18.80	18.82	174,607,792
13 Dec 19	18.74000 +0.28	19.05	18.30	18.83	133,531,232
12 Dec 19	18.46000 +0.09	19.40	18.31	18.39	180,255,040
11 Dec 19	18.37000 -0.77	19.10	18.10	18.88	152,340,848
10 Dec 19	19.14000 +1.74	19.14	17.10	17.39	194,123,712
09 Dec 19	17.40000 -0.28	17.97	17.38	17.66	97,500,064
06 Dec 19	17.68000 -0.09	17.89	17.05	17.70	122,189,144
05 Dec 19	17.77000 +0.29	18.34	17.31	17.52	144,843,648
04 Dec 19	17.48000 -0.12	17.89	17.22	17.43	108,434,160
03 Dec 19	17.60000 +0.65	17.66	16.70	16.80	122,176,832
02 Dec 19	16.95000 +0.32	17.22	16.52	16.68	106,589,528
29 Nov 19	16.63000 +0.44	16.97	16.05	16.19	116,360,288
28 Nov 19	16.19000 -0.22	16.39	16.02	16.15	73,928,080
27 Nov 19	16.41000 +0.63	16.78	15.50	15.58	147,010,496
26 Nov 19	15.78000 +0.20	15.85	15.43	15.77	86,383,448
25 Nov 19	15.58000 -0.63	16.26	15.39	16.05	115,129,048
22 Nov 19	16.21000 -0.76	17.25	16.10	16.88	162,447,552
21 Nov 19	16.97000 +0.21	17.01	16.50	16.70	124,307,056
20 Nov 19	16.76000 -0.35	17.13	16.56	16.90	129,591,544
19 Nov 19	17.11000 -0.01	17.15	16.76	17.07	134,944,016
18 Nov 19	17.12000 -0.22	17.52	16.86	17.34	131,710,256
15 Nov 19	17.34000 -0.29	17.89	17.33	17.60	156,905,648
14 Nov 19	17.63000 +0.88	18.35	16.51	16.80	265,031,968
13 Nov 19	16.75000 +1.52	16.75	15.09	15.23	248,655,952
12 Nov 19	15.23000 +0.68	15.64	14.70	14.78	170,123,056
11 Nov 19	14.55000 -0.47	14.88	14.41	14.80	107,747,448
08 Nov 19	15.02000 -0.82	16.16	14.99	15.98	140,786,416
07 Nov 19	15.84000 +0.37	15.84	15.16	15.46	104,240,864
06 Nov 19	15.47000 -0.23	16.10	15.28	15.70	112,674,072
05 Nov 19	15.70000 +0.32	15.95	15.12	15.36	118,108,192
04 Nov 19	15.38000 -0.06	16.06	15.28	15.41	125,769,120
01 Nov 19	15.44000 +0.24	15.51	14.86	15.17	104,880,824
31 Oct 19	15.20000 +0.29	15.72	14.93	14.96	149,317,008
30 Oct 19	14.91000 -0.24	15.16	14.65	14.97	100,898,560
29 Oct 19	15.15000 -0.03	15.35	14.73	14.95	153,859,152
28 Oct 19	15.18000 +0.95	15.44	13.99	14.00	186,139,184
25 Oct 19	14.23000 +1.03	14.49	13.11	13.20	170,070,656
24 Oct 19	13.20000 +0.22	13.23	12.79	12.93	58,666,516
23 Oct 19	12.98000 -0.10	13.31	12.94	13.08	66,148,176
22 Oct 19	13.08000 +0.18	13.14	12.88	12.92	70,112,040
21 Oct 19	12.90000 +0.07	12.94	12.54	12.79	62,066,548
18 Oct 19	12.83000 -0.41	13.38	12.69	13.27	100,305,672
17 Oct 19	13.24000 -0.03	13.55	13.10	13.31	74,042,928
16 Oct 19	13.27000 -0.26	13.68	13.19	13.54	77,594,584
15 Oct 19	13.53000 -0.90	14.20	13.40	14.20	126,899,520
14 Oct 19	14.43000 +0.60	14.45	13.76	13.96	152,117,632
11 Oct 19	13.83000 -0.61	14.42	13.70	14.37	131,401,512
10 Oct 19	14.44000 +0.39	14.48	13.79	14.05	127,027,304
09 Oct 19	14.05000 +0.14	14.17	13.51	13.85	101,167,616
08 Oct 19	13.91000 -0.17	14.78	13.69	14.58	125,308,888
30 Sep 19	14.08000 -0.60	14.96	14.08	14.54	102,412,184
27 Sep 19	14.68000 +0.69	14.95	14.15	14.20	168,623,776
26 Sep 19	13.99000 -1.02	15.17	13.96	15.00	205,597,408
25 Sep 19	15.01000 -1.14	16.00	14.90	15.86	189,067,296
24 Sep 19	16.15000 +0.57	16.38	15.45	15.59	196,547,920
23 Sep 19	15.58000 +0.24	16.20	15.06	15.13	221,448,336
20 Sep 19	15.34000 +0.05	15.68	14.96	15.68	228,557,808
19 Sep 19	15.29000 +1.39	15.29	14.20	14.20	248,673,008
18 Sep 19	13.90000 +0.17	14.10	13.24	13.80	176,388,736
17 Sep 19	13.73000 -0.07	14.33	13.21	14.15	189,426,080
16 Sep 19	13.80000 +0.26	14.14	13.42	13.60	187,446,656
12 Sep 19	13.54000 +0.27	13.58	13.19	13.42	127,088,528
11 Sep 19	13.27000 -0.16	13.58	13.12	13.40	146,107,872
10 Sep 19	13.43000 +0.45	13.61	13.02	13.33	258,374,160
09 Sep 19	12.98000 +1.18	12.98	11.83	11.85	187,916,640
06 Sep 19	11.80000 +0.14	11.97	11.54	11.72	89,977,208
05 Sep 19	11.66000 +0.06	12.04	11.51	11.61	119,743,776
04 Sep 19	11.60000 +0.08	11.68	11.27	11.42	93,888,688
03 Sep 19	11.52000 +0.52	11.66	10.93	10.98	111,534,976
02 Sep 19	11.00000 +0.18	11.05	10.72	10.81	59,650,024
30 Aug 19	10.82000 -0.10	11.13	10.69	11.04	68,945,048
29 Aug 19	10.92000 +0.13	11.06	10.75	10.78	56,903,960
28 Aug 19	10.79000 -0.14	10.90	10.73	10.90	43,071,272
27 Aug 19	10.93000 +0.39	11.02	10.62	10.62	86,529,728
26 Aug 19	10.54000 -0.48	10.65	10.40	10.50	80,912,568
23 Aug 19	11.02000 -0.64	11.42	10.75	11.42	179,438,336
22 Aug 19	11.66000 -0.43	12.38	11.60	11.96	175,457,248
21 Aug 19	12.09000 +0.16	12.22	11.67	11.90	109,527,112
20 Aug 19	11.93000 -0.26	12.28	11.89	12.18	91,797,712
19 Aug 19	12.19000 +0.60	12.30	11.61	11.80	143,129,824
16 Aug 19	11.59000 +0.33	11.82	11.16	11.21	136,719,504
15 Aug 19	11.26000 +0.13	11.30	10.65	10.79	77,578,224
14 Aug 19	11.13000 +0.11	11.51	11.07	11.32	90,092,776
13 Aug 19	11.02000 +0.01	11.09	10.71	10.82	74,734,400
12 Aug 19	11.01000 +0.63	11.02	10.31	10.45	82,199,688
09 Aug 19	10.38000 -0.25	10.90	10.28	10.70	77,951,376
08 Aug 19	10.63000 +0.15	10.80	10.40	10.57	61,465,960
07 Aug 19	10.48000 -0.13	10.81	10.43	10.66	63,036,008
06 Aug 19	10.61000 -0.76	11.16	10.23	11.08	135,347,472
05 Aug 19	11.37000 -0.02	11.75	11.29	11.34	75,481,976
02 Aug 19	11.39000 -0.28	11.56	11.20	11.30	81,340,088
01 Aug 19	11.67000 +0.22	11.73	11.32	11.38	84,416,664
31 Jul 19	11.45000 -0.06	11.74	11.41	11.51	82,227,824
30 Jul 19	11.51000 -0.28	11.81	11.45	11.66	86,522,608
29 Jul 19	11.79000 +0.32	11.86	11.36	11.50	101,254,912
26 Jul 19	11.47000 +0.07	11.64	11.26	11.36	116,384,552
25 Jul 19	11.40000 +0.67	11.50	10.75	10.75	134,146,712
24 Jul 19	10.73000 +0.07	10.90	10.60	10.71	75,541,928
23 Jul 19	10.66000 +0.67	10.86	10.01	10.01	109,097,408
22 Jul 19	9.99000 -0.30	10.41	9.97	10.37	62,371,988
19 Jul 19	10.29000 -0.06	10.53	10.29	10.38	41,324,216
18 Jul 19	10.35000 -0.45	10.71	10.23	10.70	73,988,296
17 Jul 19	10.80000 +0.07	11.01	10.65	10.73	73,193,384
16 Jul 19	10.73000 -0.06	10.94	10.62	10.71	53,399,764
15 Jul 19	10.79000 -0.29	11.14	10.73	11.06	97,209,624
12 Jul 19	11.08000 -0.05	11.18	10.92	11.13	34,630,508
11 Jul 19	11.13000 -0.03	11.37	11.03	11.22	37,544,148
10 Jul 19	11.16000 -0.06	11.38	11.08	11.25	38,412,388
09 Jul 19	11.22000 -0.10	11.41	10.88	11.34	52,514,692
08 Jul 19	11.32000 -0.50	11.75	11.20	11.74	67,254,096
05 Jul 19	11.82000 -0.04	11.94	11.75	11.79	44,145,304
04 Jul 19	11.86000 -0.31	12.26	11.79	12.20	72,760,112
03 Jul 19	12.17000 +0.04	12.32	11.98	12.12	67,128,896
02 Jul 19	12.13000 -0.28	12.42	12.03	12.30	109,363,888
01 Jul 19	12.41000 +1.13	12.41	11.70	11.95	178,018,192
28 Jun 19	11.28000 -0.27	11.63	11.16	11.59	52,442,824
27 Jun 19	11.55000 +0.09	11.73	11.45	11.50	63,940,840
26 Jun 19	11.46000 +0.16	11.48	11.15	11.20	54,897,288
25 Jun 19	11.30000 +0.00	11.45	11.11	11.29	53,673,072
24 Jun 19	11.30000 -0.21	11.59	11.21	11.51	57,416,620
21 Jun 19	11.51000 +0.37	11.64	11.16	11.18	92,705,336
20 Jun 19	11.14000 +0.28	11.29	10.79	10.86	84,548,288
19 Jun 19	10.86000 +0.19	11.35	10.86	11.35	97,619,784
18 Jun 19	10.67000 -0.12	10.79	10.57	10.72	37,281,148
17 Jun 19	10.79000 +0.12	10.97	10.59	10.69	57,560,992
14 Jun 19	10.67000 -0.31	11.07	10.57	11.00	65,269,616
13 Jun 19	10.98000 -0.12	11.22	10.83	11.09	68,287,528
12 Jun 19	11.10000 -0.03	11.32	10.96	11.01	121,828,056
11 Jun 19	11.13000 +1.01	11.13	10.04	10.21	132,975,912
10 Jun 19	10.12000 -0.16	10.36	9.93	10.30	61,288,896
06 Jun 19	10.28000 -0.30	10.69	10.21	10.66	51,113,616
05 Jun 19	10.58000 +0.21	10.83	10.50	10.59	73,020,448
04 Jun 19	10.37000 -0.41	10.88	10.18	10.83	80,261,376
03 Jun 19	10.78000 +0.06	10.95	10.52	10.75	74,642,832
31 May 19	10.72000 -0.22	11.08	10.66	10.96	82,169,720
30 May 19	10.94000 -0.13	11.26	10.70	10.92	107,601,736
29 May 19	11.07000 +0.21	11.40	10.91	11.01	136,876,416
28 May 19	10.86000 +0.23	11.19	10.65	10.81	185,393,776
27 May 19	10.63000 +0.97	10.63	9.68	9.73	153,768,304
24 May 19	9.66000 -0.38	10.11	9.61	9.90	76,211,296
23 May 19	10.04000 -0.06	10.36	9.89	10.36	103,053,688
22 May 19	10.10000 +0.23	10.44	9.89	9.97	158,030,416
21 May 19	9.87000 +0.90	9.87	9.50	9.50	95,527,184
20 May 19	8.97000 -1.00	9.88	8.97	9.82	170,145,616
17 May 19	9.97000 -0.48	10.63	9.85	10.46	130,685,392
16 May 19	10.45000 -0.54	10.70	10.20	10.63	130,723,016
15 May 19	10.99000 -0.70	11.41	10.52	11.20	199,428,576
14 May 19	11.69000 +0.01	11.88	11.50	11.57	36,901,932
13 May 19	11.68000 -0.48	12.13	11.59	11.91	53,414,376
10 May 19	12.16000 +0.72	12.18	11.13	11.59	80,143,488
09 May 19	11.44000 -0.23	11.95	11.36	11.58	40,059,684
08 May 19	11.67000 +0.03	12.10	11.08	11.18	49,922,960
07 May 19	11.64000 -0.11	11.95	11.29	11.78	58,582,712
06 May 19	11.75000 -1.31	12.75	11.75	12.51	98,704,560
30 Apr 19	13.06000 -0.47	13.56	12.94	13.31	65,364,596
29 Apr 19	13.53000 -0.63	14.44	12.80	14.39	104,146,056
26 Apr 19	14.16000 +0.06	14.68	13.58	13.66	125,361,568
25 Apr 19	14.10000 -0.23	14.65	14.07	14.40	109,420,824
24 Apr 19	14.33000 +0.83	14.69	13.16	13.50	139,833,328
23 Apr 19	13.50000 +0.32	14.06	13.42	13.61	106,695,360
22 Apr 19	13.18000 +0.03	13.44	13.11	13.23	64,991,616
19 Apr 19	13.15000 -0.08	13.33	12.96	13.23	43,422,416
18 Apr 19	13.23000 -0.17	13.42	13.17	13.40	53,986,624
17 Apr 19	13.40000 +0.09	13.55	13.21	13.36	75,242,216
16 Apr 19	13.31000 +0.41	13.31	12.20	12.79	102,908,120
15 Apr 19	12.90000 -1.11	14.20	12.66	14.13	171,238,192
12 Apr 19	14.01000 +0.11	14.05	13.85	13.88	34,035,728
11 Apr 19	13.90000 -0.40	14.32	13.90	14.30	64,401,680
10 Apr 19	14.30000 -0.13	14.45	14.07	14.34	59,097,704
09 Apr 19	14.43000 +0.01	14.63	14.22	14.40	51,968,916
08 Apr 19	14.42000 -0.62	15.17	14.30	15.12	93,928,112
04 Apr 19	15.04000 -0.19	15.39	14.98	15.29	74,430,848
03 Apr 19	15.23000 +0.13	15.29	14.89	15.11	70,503,024
02 Apr 19	15.10000 -0.20	15.51	15.05	15.38	83,127,128
01 Apr 19	15.30000 +0.63	15.37	14.78	14.82	98,752,240
29 Mar 19	14.67000 +0.52	14.77	13.95	14.08	80,861,312
28 Mar 19	14.15000 +0.02	14.43	13.89	14.15	64,095,328
27 Mar 19	14.13000 +0.01	14.38	13.88	14.29	67,959,456
26 Mar 19	14.12000 -0.59	14.82	13.95	14.74	88,654,608
25 Mar 19	14.71000 -0.62	15.24	14.70	15.00	71,166,992
22 Mar 19	15.33000 -0.32	15.85	15.08	15.67	72,328,888
21 Mar 19	15.65000 -0.01	15.93	15.52	15.68	78,357,232
20 Mar 19	15.66000 +0.10	15.84	15.33	15.56	75,199,400
19 Mar 19	15.56000 +0.11	15.84	15.26	15.35	96,537,136
18 Mar 19	15.45000 +0.60	15.55	14.35	14.85	107,796,752
15 Mar 19	14.85000 +0.09	15.10	14.54	14.79	67,059,232
14 Mar 19	14.76000 -0.49	15.11	14.40	15.00	91,223,544
13 Mar 19	15.25000 -0.91	16.36	15.13	16.29	143,121,184
12 Mar 19	16.16000 +0.38	16.99	15.80	15.85	222,387,536
11 Mar 19	15.78000 +0.27	16.13	15.00	15.98	185,556,624
08 Mar 19	15.51000 +0.94	16.03	13.81	14.02	284,173,952
07 Mar 19	14.57000 -0.22	15.25	14.40	14.81	135,839,024
06 Mar 19	14.79000 -0.26	15.28	14.55	15.21	137,633,120
05 Mar 19	15.05000 +0.87	15.25	13.80	14.16	163,755,936
04 Mar 19	14.18000 +0.15	14.63	14.02	14.17	127,219,400
01 Mar 19	14.03000 -0.37	14.57	13.73	14.49	125,749,808
28 Feb 19	14.40000 +0.09	14.56	13.96	14.49	83,905,992
27 Feb 19	14.31000 -0.52	15.06	13.98	14.83	114,215,064
26 Feb 19	14.83000 -0.41	15.60	14.70	15.30	112,989,760
25 Feb 19	15.24000 +1.39	15.24	14.20	14.50	139,719,776
22 Feb 19	13.85000 +0.45	13.94	13.20	13.27	97,385,968
21 Feb 19	13.40000 +0.00	14.00	13.06	13.30	101,326,496
20 Feb 19	13.40000 -0.15	13.68	13.00	13.43	89,351,248
19 Feb 19	13.55000 +0.70	14.00	12.92	12.92	144,046,128
18 Feb 19	12.85000 +0.84	13.08	11.90	12.16	120,799,240
15 Feb 19	12.01000 +0.10	12.61	11.82	11.90	90,952,880
14 Feb 19	11.91000 -0.02	12.06	11.71	11.98	67,899,808
13 Feb 19	11.93000 +0.24	12.19	11.50	11.56	132,946,512
12 Feb 19	11.69000 +0.78	11.86	10.87	10.92	108,234,520
11 Feb 19	10.91000 +0.43	11.02	10.50	10.50	88,302,080
01 Feb 19	10.48000 +0.67	10.53	9.81	9.86	74,746,952
31 Jan 19	9.81000 +0.06	10.01	9.61	9.75	38,064,200
30 Jan 19	9.75000 +0.02	10.02	9.66	9.74	41,990,820
29 Jan 19	9.73000 -0.15	9.91	9.55	9.88	50,864,608
28 Jan 19	9.88000 -0.39	10.38	9.67	10.35	69,833,888
25 Jan 19	10.27000 +0.01	10.45	10.17	10.25	61,009,428
24 Jan 19	10.26000 -0.02	10.46	10.07	10.25	56,839,312
23 Jan 19	10.28000 -0.16	10.49	10.12	10.29	60,083,024
22 Jan 19	10.44000 +0.36	10.78	10.27	10.27	144,401,968
21 Jan 19	10.08000 +0.54	10.23	9.23	9.52	141,399,440
18 Jan 19	9.54000 -0.52	9.95	9.45	9.85	126,345,488
17 Jan 19	10.06000 -0.38	10.20	9.60	9.61	164,478,944
16 Jan 19	10.44000 -1.16	11.30	10.44	11.30	82,839,056
15 Jan 19	11.60000 +0.26	11.65	11.33	11.36	22,309,734
14 Jan 19	11.34000 -0.29	11.65	11.31	11.65	15,228,500
11 Jan 19	11.63000 -0.02	11.86	11.47	11.69	23,721,736
10 Jan 19	11.65000 -0.10	11.77	11.56	11.69	22,593,120
09 Jan 19	11.75000 +0.38	12.07	11.31	11.45	49,071,960
08 Jan 19	11.37000 -0.04	11.47	11.25	11.42	31,424,392
07 Jan 19	11.41000 +0.24	11.52	11.16	11.25	42,692,828
04 Jan 19	11.17000 +0.21	11.22	10.67	10.75	33,485,716
03 Jan 19	10.96000 -0.17	11.22	10.77	11.11	33,204,900
02 Jan 19	11.13000 -0.18	11.40	10.92	11.31	42,484,952
28 Dec 18	11.31000 -0.89	12.10	11.07	12.10	89,880,680
27 Dec 18	12.20000 -1.21	13.70	12.08	13.62	67,102,336
26 Dec 18	13.41000 -0.14	13.63	13.30	13.48	17,722,324
25 Dec 18	13.55000 -0.21	13.64	12.99	13.56	22,211,552
24 Dec 18	13.76000 +0.17	13.77	13.40	13.56	11,876,356
21 Dec 18	13.59000 +0.02	13.68	13.41	13.46	13,080,648
20 Dec 18	13.57000 +0.05	13.69	13.31	13.57	19,523,336
19 Dec 18	13.52000 -0.28	13.89	13.52	13.80	14,285,214
18 Dec 18	13.80000 -0.25	13.90	13.50	13.79	22,870,568
17 Dec 18	14.05000 -0.18	14.28	13.95	14.18	14,969,086
14 Dec 18	14.23000 -0.52	14.73	14.15	14.69	20,475,120
13 Dec 18	14.75000 +0.26	14.85	14.33	14.48	21,512,584
12 Dec 18	14.49000 +0.13	14.65	14.44	14.52	10,921,126
11 Dec 18	14.36000 +0.00	14.47	14.26	14.37	9,958,647
10 Dec 18	14.36000 +0.14	14.50	14.06	14.11	17,619,778
07 Dec 18	14.22000 +0.05	14.38	14.16	14.17	13,852,950
06 Dec 18	14.17000 -0.52	14.64	14.05	14.58	25,978,248
05 Dec 18	14.69000 -0.17	14.85	14.44	14.51	15,229,235
04 Dec 18	14.86000 -0.09	14.95	14.72	14.94	15,933,507
03 Dec 18	14.95000 +0.68	15.08	14.68	14.88	35,650,592
30 Nov 18	14.27000 +0.26	14.33	13.88	14.01	13,789,169
29 Nov 18	14.01000 -0.35	14.58	14.00	14.50	18,345,422
28 Nov 18	14.36000 +0.50	14.38	13.66	13.85	23,313,072
27 Nov 18	13.86000 +0.04	14.12	13.77	13.96	13,004,534
26 Nov 18	13.82000 -0.13	14.15	13.74	13.95	16,151,664
23 Nov 18	13.95000 -0.71	14.65	13.94	14.65	26,787,554
22 Nov 18	14.66000 -0.14	14.87	14.55	14.80	14,567,470
21 Nov 18	14.80000 -0.12	14.88	14.60	14.61	16,657,337
20 Nov 18	14.92000 -0.62	15.49	14.77	15.42	30,074,606
19 Nov 18	15.54000 -0.18	15.74	15.42	15.72	20,683,392
16 Nov 18	15.72000 +0.57	15.87	15.07	15.15	45,044,700
15 Nov 18	15.15000 +0.37	15.23	14.74	14.78	26,011,548
14 Nov 18	14.78000 -0.25	15.05	14.74	15.03	23,190,380
13 Nov 18	15.03000 +0.08	15.14	14.67	14.72	26,266,648
12 Nov 18	14.95000 +0.32	14.99	14.55	14.62	18,253,878
09 Nov 18	14.63000 +0.12	14.91	14.38	14.44	27,756,344
08 Nov 18	14.51000 -0.16	14.91	14.42	14.87	26,089,020
07 Nov 18	14.67000 -0.05	15.02	14.60	14.70	23,338,876
06 Nov 18	14.72000 -0.18	14.88	14.45	14.88	27,163,560
05 Nov 18	14.90000 -0.20	15.15	14.60	15.01	40,487,324
02 Nov 18	15.10000 +1.02	15.20	14.46	14.55	63,898,468
01 Nov 18	14.08000 +0.02	14.55	13.95	14.03	35,151,872
31 Oct 18	14.06000 +0.26	14.15	13.41	13.69	44,366,628
30 Oct 18	13.80000 +0.29	13.96	13.39	13.40	41,717,512
29 Oct 18	13.51000 +0.31	13.63	12.93	13.20	38,485,748
26 Oct 18	13.20000 -0.27	13.72	13.11	13.61	25,830,856
25 Oct 18	13.47000 -0.13	13.59	12.95	13.10	31,534,476
24 Oct 18	13.60000 -0.28	14.15	13.56	13.84	37,379,464
23 Oct 18	13.88000 -0.45	14.42	13.80	14.20	34,318,860
22 Oct 18	14.33000 +0.95	14.36	13.60	13.60	46,257,800
19 Oct 18	13.38000 +0.35	13.49	12.75	12.80	34,001,000
18 Oct 18	13.03000 -0.15	13.27	12.75	12.95	31,416,054
17 Oct 18	13.18000 -1.18	14.68	12.92	14.66	68,353,320
16 Oct 18	14.36000 -0.07	14.59	14.28	14.37	22,984,608
15 Oct 18	14.43000 +0.03	14.65	14.36	14.45	22,551,324
12 Oct 18	14.40000 +0.15	14.51	13.95	14.19	28,025,392
11 Oct 18	14.25000 -0.97	14.86	13.96	14.67	45,623,908
10 Oct 18	15.22000 -0.34	15.60	15.13	15.59	20,303,348
09 Oct 18	15.56000 -0.31	16.00	15.32	15.89	27,008,604
08 Oct 18	15.87000 -0.49	16.10	15.82	16.00	33,189,252
28 Sep 18	16.36000 +0.50	16.38	15.86	15.93	36,167,372
27 Sep 18	15.86000 -0.32	16.12	15.76	16.10	24,533,588
26 Sep 18	16.18000 +0.21	16.35	15.82	15.97	35,435,624
25 Sep 18	15.97000 -0.01	16.07	15.78	15.90	20,526,648
21 Sep 18	15.98000 +0.47	16.03	15.40	15.51	41,846,016
20 Sep 18	15.51000 -0.16	15.72	15.42	15.60	22,950,774
19 Sep 18	15.67000 +0.41	15.90	15.15	15.16	47,108,628
18 Sep 18	15.26000 +0.48	15.30	14.80	14.97	33,573,540
17 Sep 18	14.78000 -0.39	15.13	14.50	15.05	26,839,552
14 Sep 18	15.17000 -0.10	15.39	15.13	15.34	24,564,746
13 Sep 18	15.27000 +0.16	15.47	15.03	15.37	27,886,142
12 Sep 18	15.11000 -0.32	15.55	15.06	15.37	31,478,776
11 Sep 18	15.43000 +0.17	15.56	15.14	15.27	27,624,828
10 Sep 18	15.26000 -0.78	15.98	15.24	15.98	40,180,236
07 Sep 18	16.04000 +0.05	16.41	15.62	16.00	32,952,072
06 Sep 18	15.99000 -0.19	16.35	15.90	16.09	28,632,060
05 Sep 18	16.18000 -0.24	16.65	16.14	16.30	38,607,188
04 Sep 18	16.42000 +0.57	16.57	15.76	15.78	43,939,972
03 Sep 18	15.85000 -0.42	16.13	15.57	16.07	35,872,312
31 Aug 18	16.27000 -0.22	16.44	16.12	16.40	33,163,796
30 Aug 18	16.49000 +0.12	16.66	16.28	16.38	46,760,356
29 Aug 18	16.37000 +0.00	16.53	16.24	16.30	31,535,286
28 Aug 18	16.37000 +0.05	16.60	16.21	16.35	44,651,324
27 Aug 18	16.32000 +0.71	16.53	15.64	15.67	68,055,744
24 Aug 18	15.61000 -0.36	15.88	15.61	15.80	48,899,732
23 Aug 18	15.97000 +0.35	16.09	15.39	15.88	91,945,792
22 Aug 18	15.62000 -0.46	16.06	15.53	16.06	50,740,556
21 Aug 18	16.08000 -0.86	16.92	16.00	16.80	87,029,680
20 Aug 18	16.94000 +0.14	16.96	16.35	16.68	27,647,780
17 Aug 18	16.80000 -0.21	17.39	16.72	17.22	26,394,196
16 Aug 18	17.01000 -0.41	17.75	16.84	17.20	39,219,100
15 Aug 18	17.42000 -0.73	18.27	17.40	18.14	37,678,888
14 Aug 18	18.15000 -0.25	18.40	18.02	18.40	19,500,918
13 Aug 18	18.40000 -0.15	18.47	17.80	18.33	38,065,572
10 Aug 18	18.55000 +0.05	18.80	18.31	18.51	24,316,478
09 Aug 18	18.50000 +1.00	19.00	17.31	17.40	48,427,644
08 Aug 18	17.50000 -0.68	18.18	17.46	18.02	23,032,804
07 Aug 18	18.18000 +0.52	18.20	17.47	17.73	29,368,804
06 Aug 18	17.66000 -0.04	17.97	17.46	17.72	28,085,066
03 Aug 18	17.70000 -0.67	18.37	17.68	18.27	37,526,592
02 Aug 18	18.37000 -0.61	18.89	18.28	18.89	40,412,020
01 Aug 18	18.98000 +0.05	19.53	18.94	19.00	30,933,132
31 Jul 18	18.93000 -0.11	19.23	18.86	19.06	18,416,110
30 Jul 18	19.04000 -0.76	19.80	18.83	19.69	38,424,112
27 Jul 18	19.80000 -0.18	20.07	19.78	20.07	17,745,540
26 Jul 18	19.98000 -0.54	20.60	19.97	20.41	27,701,316
25 Jul 18	20.52000 -0.25	20.85	20.42	20.79	28,457,280
24 Jul 18	20.77000 +0.59	20.94	20.26	20.26	45,695,664
23 Jul 18	20.18000 -0.22	20.84	20.14	20.39	36,469,560
20 Jul 18	20.40000 -0.07	20.53	20.03	20.47	30,557,172
19 Jul 18	20.47000 -0.13	20.87	20.14	20.51	32,413,000
18 Jul 18	20.60000 +0.16	21.03	20.31	20.48	51,190,840
17 Jul 18	20.44000 +0.49	20.46	19.85	19.95	32,589,724
16 Jul 18	19.95000 -0.08	20.43	19.88	20.07	24,624,634
13 Jul 18	20.03000 +0.22	20.16	19.68	19.78	33,096,376
12 Jul 18	19.81000 +0.73	20.17	19.03	19.03	55,834,272
11 Jul 18	19.08000 -0.42	19.26	18.78	18.94	28,412,840
10 Jul 18	19.50000 -0.04	19.63	19.32	19.42	22,137,650
09 Jul 18	19.54000 +0.63	19.57	19.01	19.05	40,956,116
06 Jul 18	18.91000 +0.38	19.55	18.18	18.31	45,170,724
05 Jul 18	18.53000 +0.28	18.62	18.10	18.25	34,434,280
04 Jul 18	18.25000 -0.69	18.95	18.20	18.92	29,482,674
03 Jul 18	18.94000 +0.25	19.02	17.92	18.69	41,495,736
02 Jul 18	18.69000 -0.53	19.21	18.56	19.05	32,053,720
29 Jun 18	19.22000 +1.22	19.35	18.01	18.02	43,939,188
28 Jun 18	18.00000 -0.09	18.30	17.92	18.00	20,569,560
27 Jun 18	18.09000 -0.16	18.50	17.82	18.25	27,106,714
26 Jun 18	18.25000 +0.26	18.45	17.52	17.67	36,188,584
25 Jun 18	17.99000 -0.52	18.73	17.90	18.70	28,829,184
22 Jun 18	18.51000 +0.11	18.63	17.86	18.30	35,096,592
21 Jun 18	18.40000 -0.82	19.46	18.31	19.22	36,745,592
20 Jun 18	19.22000 -0.17	19.43	18.91	19.18	28,985,754
19 Jun 18	19.39000 -0.11	19.65	18.80	18.90	85,040,576
15 Jun 18	19.50000 +0.09	19.68	19.08	19.25	28,396,576
14 Jun 18	19.41000 -1.06	20.32	19.34	20.28	57,426,104
13 Jun 18	20.47000 -0.23	20.66	20.28	20.60	29,649,608
12 Jun 18	20.70000 -0.02	20.89	20.38	20.64	34,837,012
11 Jun 18	20.72000 -0.76	21.58	20.38	21.40	53,001,408
08 Jun 18	21.48000 -0.13	21.73	21.28	21.50	40,741,888
07 Jun 18	21.61000 +0.11	21.95	21.57	21.71	46,304,292
06 Jun 18	21.50000 -0.09	21.76	21.37	21.50	42,101,372
05 Jun 18	21.59000 +1.35	21.60	20.10	20.15	72,816,360
04 Jun 18	20.24000 -0.38	20.60	20.15	20.56	39,530,176
01 Jun 18	20.62000 -0.12	20.66	20.05	20.59	37,151,024
31 May 18	20.74000 +0.10	21.03	20.45	20.80	33,147,630
30 May 18	20.64000 -0.36	20.74	19.81	20.30	60,330,324
29 May 18	21.00000 +0.06	21.15	20.71	20.94	29,526,136
28 May 18	20.94000 -0.16	21.11	20.73	21.09	29,213,954
25 May 18	21.10000 -0.20	21.35	20.55	21.20	49,907,096
24 May 18	21.30000 -0.37	21.91	21.22	21.67	32,034,528
23 May 18	21.67000 -0.52	22.25	21.41	22.20	46,798,464
22 May 18	22.19000 -0.04	22.44	22.01	22.28	39,310,868
21 May 18	22.23000 +0.83	22.40	21.72	21.72	68,129,488
18 May 18	21.40000 +0.00	21.42	20.81	21.31	40,440,176
17 May 18	21.40000 -0.55	22.16	21.31	22.02	41,981,564
16 May 18	21.95000 +0.25	22.38	21.43	21.56	60,913,828
15 May 18	21.70000 +0.03	21.78	21.39	21.68	39,340,620
14 May 18	21.67000 +0.98	21.78	20.80	20.80	82,717,136
11 May 18	20.69000 -0.17	20.97	20.57	20.88	29,316,024
10 May 18	20.86000 -0.20	21.24	20.52	21.09	53,000,996
09 May 18	21.06000 -0.16	21.35	20.89	21.25	29,203,430
08 May 18	21.22000 +0.33	21.39	20.83	20.90	50,340,196
07 May 18	20.89000 +0.14	20.95	20.64	20.80	38,718,944
04 May 18	20.75000 -0.13	21.27	20.70	20.92	54,517,076
03 May 18	20.88000 +0.85	21.10	20.32	20.50	85,301,312
02 May 18	20.03000 +0.55	20.05	19.03	19.49	61,036,852
27 Apr 18	19.48000 +0.23	19.53	18.50	19.34	81,171,184
26 Apr 18	19.25000 -1.67	20.11	18.83	20.10	149,482,736
25 Apr 18	20.92000 -1.04	21.80	20.65	21.80	112,913,560
24 Apr 18	21.96000 +0.19	22.26	21.35	21.59	58,092,956
23 Apr 18	21.77000 -0.01	22.19	21.05	21.81	53,103,508
20 Apr 18	21.78000 -1.33	23.00	21.25	23.00	106,811,608
19 Apr 18	23.11000 +0.17	23.45	22.37	22.92	85,743,616
18 Apr 18	22.94000 +0.89	23.07	20.95	22.30	94,483,256
17 Apr 18	22.05000 -0.50	23.47	21.68	22.81	61,296,904
16 Apr 18	22.55000 +0.11	22.63	21.80	22.20	33,774,684
13 Apr 18	22.44000 +0.23	22.64	22.20	22.38	27,205,408
12 Apr 18	22.21000 -0.62	22.83	22.10	22.70	44,736,472
11 Apr 18	22.83000 +0.71	23.25	22.35	22.35	57,761,452
10 Apr 18	22.12000 -0.05	22.41	21.60	22.18	48,762,384
09 Apr 18	22.17000 -0.09	22.55	21.92	22.25	41,676,576
04 Apr 18	22.26000 -0.94	23.33	22.04	23.30	65,162,448
03 Apr 18	23.20000 -0.89	23.98	22.79	23.88	45,237,336
02 Apr 18	24.09000 +0.76	24.56	23.50	23.51	64,146,208
30 Mar 18	23.33000 +0.15	23.67	22.81	22.98	63,217,932
29 Mar 18	23.18000 -1.47	24.81	22.19	24.57	94,467,664
28 Mar 18	24.65000 -0.79	25.65	24.38	25.00	38,428,640
27 Mar 18	25.44000 +0.24	25.80	25.06	25.68	39,097,624
26 Mar 18	25.20000 +0.28	25.38	24.14	24.40	34,660,356
23 Mar 18	24.92000 -0.77	25.19	23.78	24.15	63,216,840
22 Mar 18	25.69000 -0.82	26.61	25.20	26.50	36,879,476
21 Mar 18	26.51000 -0.08	27.12	26.15	26.99	30,219,948
20 Mar 18	26.59000 +0.69	26.66	25.60	25.77	27,747,064
19 Mar 18	25.90000 +0.42	26.20	25.28	25.30	23,842,784
16 Mar 18	25.48000 -0.92	26.46	25.45	26.27	24,452,308
15 Mar 18	26.40000 +0.14	26.62	25.94	26.10	25,760,728
14 Mar 18	26.26000 -0.45	26.91	26.16	26.48	25,351,020
13 Mar 18	26.71000 -0.43	27.46	26.52	27.10	27,335,568
12 Mar 18	27.14000 +0.25	27.93	26.75	27.12	50,123,124
09 Mar 18	26.89000 +0.96	27.05	25.81	26.09	41,082,316
08 Mar 18	25.93000 -0.07	26.25	25.40	26.00	21,724,624
07 Mar 18	26.00000 -0.41	26.74	25.95	26.38	23,333,020
06 Mar 18	26.41000 +0.90	26.96	25.44	25.44	47,630,300
05 Mar 18	25.51000 +0.22	25.71	24.93	25.40	26,585,436
02 Mar 18	25.29000 -0.72	26.10	25.05	25.75	30,133,256
01 Mar 18	26.01000 +0.37	26.18	25.03	25.28	34,595,388
28 Feb 18	25.64000 +0.19	26.12	24.91	25.10	40,182,288
27 Feb 18	25.45000 +0.33	26.10	25.00	25.35	51,708,576
26 Feb 18	25.12000 +1.00	25.69	24.19	24.30	69,511,312
23 Feb 18	24.12000 -0.17	24.58	23.76	24.01	23,278,016
22 Feb 18	24.29000 +0.37	24.69	23.82	24.10	30,352,584
14 Feb 18	23.92000 +0.19	24.08	23.60	23.82	19,342,700
13 Feb 18	23.73000 -0.24	24.39	23.43	24.20	33,326,232
12 Feb 18	23.97000 +1.46	24.00	22.85	23.02	51,086,600
09 Feb 18	22.51000 +0.13	23.22	21.21	21.71	63,962,004
08 Feb 18	22.38000 +1.14	22.45	21.01	21.01	56,428,408
07 Feb 18	21.24000 +0.32	21.93	20.01	21.70	53,443,024
06 Feb 18	20.92000 -1.58	22.70	20.88	22.60	61,616,004
05 Feb 18	22.50000 -0.83	23.59	22.30	23.14	39,012,324
02 Feb 18	23.33000 +0.39	23.71	22.41	22.73	31,714,568
01 Feb 18	22.94000 -0.28	23.59	22.08	23.42	44,807,728
31 Jan 18	23.22000 +0.30	23.40	22.86	22.86	30,783,116
30 Jan 18	22.92000 +0.25	23.30	22.41	22.55	38,522,584
29 Jan 18	22.67000 -2.22	24.85	22.40	24.85	78,842,184
26 Jan 18	24.89000 +0.35	24.99	24.42	24.60	25,973,100
25 Jan 18	24.54000 -0.16	25.08	24.30	24.60	34,355,264
24 Jan 18	24.70000 +0.55	24.82	23.48	24.07	47,670,608
23 Jan 18	24.15000 +0.02	24.85	24.01	24.18	50,792,264
22 Jan 18	24.13000 +1.32	24.16	22.86	22.86	72,775,168
19 Jan 18	22.81000 +0.05	23.03	22.33	22.70	40,839,944
18 Jan 18	22.76000 +0.16	23.07	22.41	22.63	48,937,528
17 Jan 18	22.60000 +0.32	23.03	21.20	22.30	79,202,952
16 Jan 18	22.28000 -0.87	23.62	21.76	23.30	104,824,720
15 Jan 18	23.15000 -1.76	24.98	23.11	24.90	72,646,656
12 Jan 18	24.91000 -0.49	25.45	24.70	25.40	29,862,844
11 Jan 18	25.40000 +0.19	25.77	24.60	25.02	23,970,930
10 Jan 18	25.21000 -0.49	25.67	24.90	25.67	23,848,632
09 Jan 18	25.70000 +0.64	25.75	24.96	25.32	32,737,676
08 Jan 18	25.06000 -1.05	25.78	24.80	25.71	42,897,896
05 Jan 18	26.11000 +0.08	26.40	25.66	26.15	25,094,642
04 Jan 18	26.03000 +0.03	26.39	25.72	25.88	28,451,378
03 Jan 18	26.00000 +0.68	26.28	25.03	25.25	42,425,600
02 Jan 18	25.32000 -0.07	25.76	24.71	25.61	32,866,124
29 Dec 17	25.39000 +0.59	25.58	24.80	24.87	34,372,900
28 Dec 17	24.80000 -0.11	24.97	24.30	24.67	45,851,548
27 Dec 17	24.91000 -1.78	26.69	24.68	26.58	65,964,348
26 Dec 17	26.69000 +0.17	26.82	26.16	26.42	29,620,652
25 Dec 17	26.52000 -0.73	27.35	26.18	27.27	35,157,032
22 Dec 17	27.25000 -0.31	27.85	27.04	27.47	33,080,752
21 Dec 17	27.56000 +1.23	27.76	26.25	26.33	53,950,740
20 Dec 17	26.33000 -0.16	26.79	26.13	26.40	22,621,216
19 Dec 17	26.49000 +0.44	26.76	26.05	26.10	30,077,380
18 Dec 17	26.05000 -0.79	27.33	26.00	27.33	25,760,772
15 Dec 17	26.84000 -0.67	27.38	26.50	27.01	32,673,216
14 Dec 17	27.51000 -0.28	27.87	26.66	27.80	47,671,300
13 Dec 17	27.79000 +0.24	28.19	27.41	27.41	41,408,208
12 Dec 17	27.55000 -0.14	27.96	27.28	27.50	53,542,488
11 Dec 17	27.69000 +1.47	27.74	25.92	26.47	65,356,824
08 Dec 17	26.22000 +0.41	26.47	25.43	25.68	38,988,576
07 Dec 17	25.81000 -0.57	26.51	25.77	26.14	31,159,274
06 Dec 17	26.38000 +0.74	26.68	25.34	26.39	57,083,388
05 Dec 17	25.64000 -0.33	26.22	25.00	25.81	30,592,258
04 Dec 17	25.97000 +0.67	26.21	25.00	25.01	35,458,204
01 Dec 17	25.30000 +0.97	25.56	24.30	24.33	48,059,784
30 Nov 17	24.33000 -0.75	25.28	24.10	24.90	28,466,746
29 Nov 17	25.08000 -0.33	25.40	24.55	25.40	36,295,736
28 Nov 17	25.41000 +0.88	25.43	24.40	24.42	37,556,680
27 Nov 17	24.53000 -0.38	25.12	24.09	25.05	38,674,732
24 Nov 17	24.91000 -0.27	25.48	24.60	24.77	39,728,440
23 Nov 17	25.18000 -1.75	26.70	25.03	26.70	68,079,344
22 Nov 17	26.93000 -0.15	28.07	26.03	27.47	82,428,192
21 Nov 17	27.08000 +0.34	27.61	26.25	26.70	65,630,180
20 Nov 17	26.74000 +0.83	26.98	25.25	25.56	62,876,580
17 Nov 17	25.91000 -1.57	27.54	25.85	27.20	46,228,788
16 Nov 17	27.48000 +0.36	27.78	26.00	26.95	63,527,640
15 Nov 17	27.12000 -0.10	27.68	26.18	27.00	70,408,712
14 Nov 17	27.22000 -2.19	29.87	26.80	29.50	88,262,864
13 Nov 17	29.41000 -0.27	30.05	29.08	29.33	40,744,980
10 Nov 17	29.68000 +0.42	29.94	28.80	29.08	52,997,872
09 Nov 17	29.26000 +1.28	29.48	27.51	27.77	47,317,640
08 Nov 17	27.98000 -0.48	28.73	27.68	28.73	41,443,588
07 Nov 17	28.46000 -0.40	29.38	27.88	28.69	44,199,672
06 Nov 17	28.86000 +2.14	28.92	26.83	27.00	59,239,580
03 Nov 17	26.72000 +0.67	27.08	25.80	25.91	41,437,096
02 Nov 17	26.05000 +0.55	26.15	25.21	25.60	30,632,778
01 Nov 17	25.50000 -0.33	25.94	25.28	25.64	31,303,072
31 Oct 17	25.83000 -0.08	26.10	25.11	26.01	27,806,888
30 Oct 17	25.91000 +0.24	26.43	25.35	25.68	35,471,432
27 Oct 17	25.67000 +0.41	25.78	24.90	25.20	22,092,440
26 Oct 17	25.26000 -0.14	26.21	25.09	25.55	34,797,784
25 Oct 17	25.40000 +1.26	25.55	24.02	24.17	30,767,638
24 Oct 17	24.14000 -0.34	24.60	23.88	24.60	18,855,432
23 Oct 17	24.48000 +0.09	24.97	24.21	24.33	17,646,178
20 Oct 17	24.39000 -0.10	24.56	23.92	24.24	16,307,503
19 Oct 17	24.49000 -0.15	24.86	24.18	24.65	17,932,780
18 Oct 17	24.64000 +0.98	24.68	23.52	23.71	35,180,000
17 Oct 17	23.66000 -0.08	23.96	23.39	23.73	20,566,310
16 Oct 17	23.74000 +0.93	23.87	22.88	22.88	39,020,536
13 Oct 17	22.81000 -0.27	23.31	22.57	23.02	30,104,388
12 Oct 17	23.08000 +0.53	23.33	22.71	22.80	28,741,516
11 Oct 17	22.55000 +0.18	22.90	21.82	22.08	49,163,468
10 Oct 17	22.37000 -0.83	23.47	21.00	23.20	132,818,824
09 Oct 17	23.20000 +0.06	23.64	23.08	23.51	31,195,604
29 Sep 17	23.14000 +0.01	23.23	22.70	23.00	24,660,810
28 Sep 17	23.13000 +0.99	23.36	21.96	22.00	39,940,224
27 Sep 17	22.14000 +0.39	22.45	21.74	21.80	31,760,812
26 Sep 17	21.75000 +0.45	21.77	21.14	21.30	19,159,442
25 Sep 17	21.30000 +0.12	21.77	21.08	21.31	23,882,786
22 Sep 17	21.18000 -0.28	21.49	20.96	21.28	21,385,438
21 Sep 17	21.46000 +0.13	21.80	21.12	21.35	24,061,128
20 Sep 17	21.33000 -0.61	21.99	21.28	21.75	36,265,836
19 Sep 17	21.94000 +0.36	21.95	21.22	21.68	37,675,824
18 Sep 17	21.58000 +0.09	22.48	21.53	21.80	51,713,800
15 Sep 17	21.49000 -0.01	21.64	21.28	21.55	21,603,382
14 Sep 17	21.50000 -0.60	22.44	21.22	22.12	42,098,368
13 Sep 17	22.10000 +0.55	22.20	21.50	21.60	44,345,492
12 Sep 17	21.55000 +0.35	22.03	21.21	21.22	46,407,752
11 Sep 17	21.20000 +0.42	21.77	20.72	20.72	51,718,048
08 Sep 17	20.78000 -0.13	21.26	20.62	20.85	40,322,968
07 Sep 17	20.91000 +1.32	21.06	20.04	20.17	67,207,472
06 Sep 17	19.59000 -0.40	20.11	19.50	19.99	30,133,280
05 Sep 17	19.99000 +0.09	20.08	19.70	19.97	25,318,596
04 Sep 17	19.90000 +0.53	20.23	19.24	19.37	40,219,504
01 Sep 17	19.37000 -0.25	19.66	19.20	19.65	24,836,660
31 Aug 17	19.62000 -0.10	19.83	19.09	19.73	27,946,800
30 Aug 17	19.72000 +0.02	19.89	19.63	19.70	19,205,068
29 Aug 17	19.70000 -0.22	19.89	19.55	19.83	25,561,636
28 Aug 17	19.92000 -0.23	20.20	19.60	20.19	38,909,932
25 Aug 17	20.15000 -0.04	20.27	20.04	20.06	18,886,760
24 Aug 17	20.19000 -0.15	20.52	20.09	20.40	12,914,115
23 Aug 17	20.34000 +0.52	20.35	19.84	19.86	19,085,700
22 Aug 17	19.82000 -0.10	20.01	19.73	19.79	10,661,661
21 Aug 17	19.92000 -0.25	20.17	19.78	20.01	18,950,864
18 Aug 17	20.17000 +0.28	20.25	19.43	19.88	26,363,556
17 Aug 17	19.89000 -0.10	20.08	19.73	19.98	15,692,786
16 Aug 17	19.99000 -0.19	20.32	19.85	20.21	21,075,778
15 Aug 17	20.18000 +0.23	20.39	19.95	19.99	31,018,910
14 Aug 17	19.95000 +0.25	20.38	19.78	19.80	34,488,172
11 Aug 17	19.70000 +0.18	20.39	19.55	19.57	43,633,104
10 Aug 17	19.52000 +0.51	19.70	18.91	18.91	32,262,648
09 Aug 17	19.01000 +0.38	19.35	18.47	18.70	18,743,918
08 Aug 17	18.63000 -0.19	18.89	18.40	18.89	19,946,228
07 Aug 17	18.82000 +0.01	19.03	18.61	18.74	11,919,062
04 Aug 17	18.81000 -0.02	18.97	18.63	18.70	13,605,528
03 Aug 17	18.83000 -0.38	19.21	18.50	19.21	32,389,228
02 Aug 17	19.21000 -0.43	19.72	19.14	19.66	12,887,184
01 Aug 17	19.64000 +0.42	19.66	19.00	19.23	18,000,260
31 Jul 17	19.22000 -0.18	19.65	19.00	19.46	22,356,112
28 Jul 17	19.40000 +0.41	19.46	18.78	18.92	20,948,600
27 Jul 17	18.99000 -0.19	19.16	18.61	19.16	19,901,514
26 Jul 17	19.18000 -0.51	19.80	18.75	19.70	30,430,204
25 Jul 17	19.69000 -0.05	20.14	19.53	19.70	16,465,498
24 Jul 17	19.74000 +0.20	19.95	19.41	19.55	22,019,484
21 Jul 17	19.54000 +0.00	19.92	19.47	19.56	25,407,932
20 Jul 17	19.54000 +0.54	20.06	19.36	19.45	45,308,868
19 Jul 17	19.00000 +0.51	19.10	18.49	18.49	31,608,216
18 Jul 17	18.49000 -0.33	19.02	18.28	18.73	23,804,708
17 Jul 17	18.82000 +0.17	19.25	18.11	18.49	33,809,076
14 Jul 17	18.65000 +0.27	18.68	17.95	18.15	39,307,524
13 Jul 17	18.38000 -0.97	19.00	17.48	18.10	113,197,464
12 Jul 17	19.35000 +0.23	19.53	18.98	19.08	30,278,864
11 Jul 17	19.12000 +0.19	19.27	18.58	18.92	32,640,380
10 Jul 17	18.93000 -0.29	19.30	18.25	19.25	42,160,936
07 Jul 17	19.22000 -0.09	19.45	19.02	19.15	19,837,620
06 Jul 17	19.31000 +0.39	19.46	18.82	18.89	37,117,856
05 Jul 17	18.92000 +0.11	18.95	18.68	18.83	26,544,368
04 Jul 17	18.81000 +0.30	18.87	18.51	18.68	27,726,596
03 Jul 17	18.51000 -1.19	19.62	18.20	19.62	79,391,088
30 Jun 17	19.70000 -0.29	19.90	19.54	19.90	32,362,178
29 Jun 17	19.99000 +0.25	20.30	19.73	19.75	19,090,760
28 Jun 17	19.74000 -0.28	20.00	19.50	20.00	17,622,240
27 Jun 17	20.02000 -0.17	20.36	19.77	20.20	21,969,956
26 Jun 17	20.19000 +0.51	20.27	19.65	19.75	39,202,056
23 Jun 17	19.68000 +0.42	19.80	18.91	19.20	28,210,920
22 Jun 17	19.26000 -0.71	20.00	19.20	19.96	35,181,040
21 Jun 17	19.97000 +1.17	19.99	18.92	18.93	42,250,712
20 Jun 17	18.80000 -0.34	19.34	18.70	19.31	31,663,872
19 Jun 17	19.14000 -0.01	19.53	19.00	19.25	23,087,980
16 Jun 17	19.15000 +0.19	19.24	18.93	18.96	21,686,196
15 Jun 17	18.96000 -0.41	19.51	18.88	19.31	36,455,948
14 Jun 17	19.37000 -0.47	19.92	19.28	19.74	33,060,796
13 Jun 17	19.84000 -0.39	20.26	19.81	20.11	26,306,440
12 Jun 17	20.23000 -0.05	20.29	19.90	20.18	21,970,738
09 Jun 17	20.28000 +0.30	20.37	19.60	19.90	33,247,272
08 Jun 17	19.98000 +0.55	20.00	19.32	19.39	25,265,276
07 Jun 17	19.43000 +0.35	19.85	19.16	19.16	38,133,600
06 Jun 17	19.08000 +0.06	19.10	18.69	19.09	20,160,800
05 Jun 17	19.02000 +0.05	19.08	18.61	18.97	15,371,447
02 Jun 17	18.97000 -0.21	19.28	18.80	19.05	17,733,218
01 Jun 17	19.18000 +0.99	19.19	18.13	18.19	39,120,240
31 May 17	18.19000 +0.12	18.33	17.77	18.00	14,669,878
26 May 17	18.07000 -0.66	18.70	17.65	18.58	31,638,924
25 May 17	18.73000 +0.13	19.00	18.27	18.48	21,174,866
24 May 17	18.60000 +0.01	18.66	18.04	18.50	23,205,938
23 May 17	18.59000 +0.45	19.17	18.16	18.16	38,649,216
22 May 17	18.14000 +0.57	18.15	17.57	17.65	21,312,400
19 May 17	17.57000 -0.17	17.87	17.48	17.78	15,183,090
18 May 17	17.74000 +0.02	18.23	17.51	17.69	19,342,012
17 May 17	17.72000 -0.12	18.32	17.61	17.66	32,036,000
16 May 17	17.84000 +0.19	17.87	17.42	17.65	22,237,280
15 May 17	17.65000 +0.21	17.79	17.35	17.58	27,365,364
12 May 17	17.44000 +0.74	17.45	16.71	16.71	36,248,012
11 May 17	16.70000 -0.04	16.81	16.48	16.66	20,856,820
10 May 17	16.74000 +0.00	17.11	16.65	16.88	17,784,754
09 May 17	16.74000 +0.11	16.86	16.32	16.38	17,461,664
08 May 17	16.63000 -0.44	17.40	16.30	17.00	30,798,872
05 May 17	17.07000 +0.07	17.16	16.75	17.00	27,444,260
04 May 17	17.00000 -0.17	17.23	16.74	17.12	24,089,216
03 May 17	17.17000 +0.00	17.27	16.83	17.11	22,015,410
02 May 17	17.17000 +0.03	17.42	16.99	17.14	13,920,445
28 Apr 17	17.14000 +0.00	17.37	16.98	17.02	18,275,564
27 Apr 17	17.14000 +0.04	17.26	16.91	17.10	18,559,432
26 Apr 17	17.10000 +0.39	17.57	16.80	16.80	48,545,852
25 Apr 17	16.71000 +0.45	16.84	16.18	16.26	42,129,136
24 Apr 17	16.26000 +0.23	16.28	15.49	16.00	22,473,462
21 Apr 17	16.03000 -0.31	16.45	15.79	16.28	20,830,096
20 Apr 17	16.34000 +0.22	16.40	16.10	16.16	24,026,398
19 Apr 17	16.12000 +0.25	16.13	15.67	15.77	16,988,832
18 Apr 17	15.87000 +0.28	16.03	15.57	15.80	19,253,688
17 Apr 17	15.59000 -0.07	15.70	15.33	15.51	15,078,414
14 Apr 17	15.66000 -0.35	16.13	15.50	16.01	20,390,912
13 Apr 17	16.01000 +0.18	16.46	16.00	16.17	42,695,660
12 Apr 17	15.83000 -0.29	15.98	15.37	15.93	26,489,504
11 Apr 17	16.12000 -0.27	16.50	15.59	16.40	29,867,026
10 Apr 17	16.39000 -0.11	16.65	16.25	16.65	13,871,251
07 Apr 17	16.50000 -0.08	16.73	16.32	16.55	19,504,272
06 Apr 17	16.58000 +0.57	16.66	16.03	16.11	26,176,596
05 Apr 17	16.01000 +0.02	16.22	15.90	16.01	27,139,802
31 Mar 17	15.99000 -0.02	16.20	15.79	16.20	13,489,017
30 Mar 17	16.01000 -0.12	16.30	15.80	16.30	18,337,356
29 Mar 17	16.13000 +0.24	16.22	15.76	16.00	17,034,008
28 Mar 17	15.89000 -0.08	16.14	15.71	15.97	16,109,594
27 Mar 17	15.97000 -0.22	16.68	15.90	16.30	23,351,544
24 Mar 17	16.19000 +0.07	16.75	16.02	16.11	37,178,452
23 Mar 17	16.12000 -0.03	16.32	15.91	16.28	15,024,618
22 Mar 17	16.15000 +0.23	16.25	15.76	15.85	22,399,890
21 Mar 17	15.92000 +0.19	16.15	15.52	15.73	19,287,804
20 Mar 17	15.73000 +0.32	15.74	15.34	15.40	14,811,510
17 Mar 17	15.41000 -0.28	15.68	15.35	15.68	30,010,194
16 Mar 17	15.69000 -0.04	16.08	15.46	15.74	22,412,516
15 Mar 17	15.73000 -0.04	15.77	15.45	15.69	12,964,299
14 Mar 17	15.77000 +0.08	16.18	15.47	15.71	26,259,476
13 Mar 17	15.69000 +0.06	15.84	15.42	15.60	13,822,076
10 Mar 17	15.63000 +0.21	15.82	15.32	15.35	24,424,310
09 Mar 17	15.42000 +0.23	15.45	14.92	15.10	18,657,040
08 Mar 17	15.19000 -0.08	15.30	15.07	15.27	10,129,775
07 Mar 17	15.27000 +0.07	15.35	15.10	15.19	11,838,260
06 Mar 17	15.20000 +0.03	15.36	15.08	15.18	13,926,532
03 Mar 17	15.17000 +0.32	15.25	14.71	14.85	16,365,507
02 Mar 17	14.85000 +0.07	14.89	14.74	14.79	10,927,474
01 Mar 17	14.78000 -0.24	15.05	14.71	15.02	28,288,712
28 Feb 17	15.02000 +0.09	15.23	14.84	14.84	15,473,031
27 Feb 17	14.93000 -0.20	15.30	14.86	15.18	16,356,086
24 Feb 17	15.13000 -0.01	15.30	14.91	15.10	13,452,766
23 Feb 17	15.14000 -0.12	15.39	14.95	15.22	16,939,058
22 Feb 17	15.26000 -0.04	15.38	15.13	15.35	14,122,458
21 Feb 17	15.30000 +0.03	15.35	15.09	15.29	17,413,476
20 Feb 17	15.27000 +0.73	15.28	14.70	14.70	37,828,644
17 Feb 17	14.54000 +0.11	14.75	14.41	14.49	21,060,276
16 Feb 17	14.43000 +0.10	14.60	14.22	14.30	11,797,525
15 Feb 17	14.33000 -0.19	14.79	14.25	14.48	25,004,806
14 Feb 17	14.52000 +0.05	14.60	14.35	14.48	11,279,911
13 Feb 17	14.47000 -0.04	14.61	14.40	14.44	16,208,323
10 Feb 17	14.51000 +0.06	14.53	14.25	14.45	19,126,396
09 Feb 17	14.45000 +0.12	14.75	14.33	14.33	15,728,820
08 Feb 17	14.33000 +0.08	14.36	14.04	14.28	12,722,639
07 Feb 17	14.25000 -0.27	14.58	14.17	14.50	17,560,628
06 Feb 17	14.52000 +0.08	14.76	14.36	14.36	11,478,352
03 Feb 17	14.44000 -0.25	14.80	14.35	14.63	16,081,076
26 Jan 17	14.69000 +0.09	14.93	14.49	14.55	21,820,256
25 Jan 17	14.60000 +0.41	14.64	14.08	14.21	22,850,280
24 Jan 17	14.19000 -0.14	14.55	14.17	14.33	15,681,279
23 Jan 17	14.33000 -0.05	14.55	14.25	14.35	17,387,036
20 Jan 17	14.38000 -0.09	14.70	14.35	14.47	20,957,004
19 Jan 17	14.47000 +0.50	14.56	13.84	13.91	36,859,500
18 Jan 17	13.97000 -0.02	14.27	13.85	14.01	28,319,260
17 Jan 17	13.99000 -0.03	14.05	13.77	13.90	19,032,810
16 Jan 17	14.02000 +0.28	14.04	13.43	13.63	44,749,176
13 Jan 17	13.74000 +0.14	13.82	13.53	13.59	15,578,206
12 Jan 17	13.60000 +0.10	13.80	13.45	13.61	12,751,880
11 Jan 17	13.50000 -0.40	13.99	13.46	13.99	26,489,486
10 Jan 17	13.90000 +0.11	14.25	13.80	13.80	14,252,219
09 Jan 17	13.79000 +0.02	14.04	13.60	13.60	17,179,684
06 Jan 17	13.77000 -0.42	14.33	13.74	14.25	25,746,960
05 Jan 17	14.19000 +0.27	14.25	13.80	13.90	30,587,648
04 Jan 17	13.92000 -0.03	14.27	13.72	13.99	44,036,064
03 Jan 17	13.95000 +0.56	14.09	13.27	13.38	51,189,848
30 Dec 16	13.39000 +0.58	13.52	12.76	12.80	42,966,416
29 Dec 16	12.81000 +0.08	12.92	12.59	12.68	15,959,480
28 Dec 16	12.73000 +0.14	12.78	12.43	12.59	22,741,448
27 Dec 16	12.59000 -0.23	12.89	12.57	12.78	22,229,896
26 Dec 16	12.82000 -0.48	13.19	12.64	13.19	33,300,260
23 Dec 16	13.30000 +0.00	13.36	13.11	13.31	28,176,042
22 Dec 16	13.30000 +0.20	13.34	13.05	13.10	29,965,444
21 Dec 16	13.10000 +0.09	13.28	12.92	13.10	32,310,978
20 Dec 16	13.01000 +0.24	13.31	12.72	12.80	54,927,528
19 Dec 16	12.77000 +0.05	12.87	12.56	12.72	14,057,558
16 Dec 16	12.72000 +0.37	12.90	12.35	12.35	25,023,634
15 Dec 16	12.35000 +0.27	12.37	12.02	12.11	18,401,536
14 Dec 16	12.08000 -0.17	12.30	12.07	12.24	10,616,757
13 Dec 16	12.25000 -0.11	12.35	12.20	12.35	9,311,482
12 Dec 16	12.36000 -0.14	12.55	12.07	12.52	23,198,946
09 Dec 16	12.50000 -0.07	12.58	12.44	12.58	13,222,610
08 Dec 16	12.57000 -0.11	12.72	12.56	12.70	7,658,353
07 Dec 16	12.68000 +0.02	12.71	12.52	12.62	12,357,302
06 Dec 16	12.66000 +0.01	12.81	12.57	12.66	15,449,262
05 Dec 16	12.65000 +0.05	12.92	12.43	12.46	22,927,656
02 Dec 16	12.60000 -0.15	12.76	12.52	12.76	14,486,045
01 Dec 16	12.75000 +0.13	12.92	12.65	12.70	18,040,432
30 Nov 16	12.62000 -0.40	13.03	12.60	13.00	24,000,120
29 Nov 16	13.02000 +0.18	13.19	12.73	12.84	37,456,636
28 Nov 16	12.84000 +0.10	12.91	12.67	12.87	24,541,328
25 Nov 16	12.74000 +0.04	13.00	12.57	12.75	20,456,356
24 Nov 16	12.70000 +0.20	12.94	12.52	12.52	37,708,536
23 Nov 16	12.50000 -0.06	12.73	12.42	12.51	18,157,748
22 Nov 16	12.56000 +0.23	12.61	12.28	12.35	29,596,372
21 Nov 16	12.33000 +0.04	12.43	12.26	12.26	12,517,325
18 Nov 16	12.29000 +0.00	12.34	12.24	12.29	7,612,283
17 Nov 16	12.29000 -0.07	12.37	12.23	12.37	9,426,326
16 Nov 16	12.36000 -0.06	12.53	12.33	12.42	13,627,639
15 Nov 16	12.42000 +0.15	12.47	12.22	12.27	19,964,420
14 Nov 16	12.27000 +0.04	12.30	12.18	12.22	12,432,854
11 Nov 16	12.23000 +0.03	12.28	12.15	12.23	10,884,433
10 Nov 16	12.20000 +0.14	12.24	12.09	12.16	10,649,896
09 Nov 16	12.06000 -0.20	12.29	11.95	12.27	16,787,952
08 Nov 16	12.26000 +0.02	12.37	12.22	12.28	12,632,281
07 Nov 16	12.24000 +0.00	12.26	12.15	12.25	9,140,948
04 Nov 16	12.24000 +0.01	12.28	12.15	12.23	10,388,663
03 Nov 16	12.23000 -0.02	12.30	12.14	12.21	11,460,291
02 Nov 16	12.25000 +0.07	12.33	12.17	12.20	16,259,733
01 Nov 16	12.18000 +0.01	12.19	12.12	12.18	9,021,277
31 Oct 16	12.17000 +0.05	12.18	12.06	12.12	8,029,379
28 Oct 16	12.12000 -0.05	12.20	12.04	12.11	14,073,840
27 Oct 16	12.17000 -0.11	12.31	12.11	12.28	12,686,709
26 Oct 16	12.28000 -0.07	12.40	12.22	12.30	10,994,800
25 Oct 16	12.35000 -0.04	12.48	12.33	12.40	13,177,748
24 Oct 16	12.39000 +0.22	12.48	12.17	12.19	20,787,026
21 Oct 16	12.17000 -0.03	12.27	12.08	12.20	14,163,613
20 Oct 16	12.20000 -0.05	12.32	12.19	12.25	9,966,959
19 Oct 16	12.25000 -0.08	12.37	12.22	12.36	9,467,448
18 Oct 16	12.33000 +0.18	12.34	12.12	12.17	12,604,436
17 Oct 16	12.15000 -0.12	12.34	12.13	12.30	10,490,953
14 Oct 16	12.27000 -0.06	12.36	12.16	12.31	10,089,021
13 Oct 16	12.33000 -0.02	12.42	12.24	12.36	12,055,500
12 Oct 16	12.35000 -0.12	12.49	12.31	12.36	16,181,188
11 Oct 16	12.47000 +0.46	12.62	12.33	12.35	35,995,824
30 Sep 16	12.01000 +0.02	12.05	11.95	11.99	7,693,489
29 Sep 16	11.99000 -0.01	12.10	11.96	12.02	9,539,446
28 Sep 16	12.00000 -0.06	12.16	11.97	12.15	8,653,932
27 Sep 16	12.06000 +0.08	12.14	11.83	11.95	16,017,580
26 Sep 16	11.98000 -0.26	12.38	11.92	12.24	17,752,012
23 Sep 16	12.24000 -0.25	12.56	12.23	12.51	15,434,876
22 Sep 16	12.49000 +0.15	12.75	12.35	12.37	27,124,036
21 Sep 16	12.34000 +0.07	12.37	12.24	12.31	14,602,930
20 Sep 16	12.27000 -0.17	12.48	12.21	12.44	21,030,996
19 Sep 16	12.44000 -0.07	12.57	12.38	12.50	19,239,032
14 Sep 16	12.51000 -0.07	12.59	12.30	12.48	20,409,316
13 Sep 16	12.58000 -0.20	12.78	12.51	12.65	26,245,236
12 Sep 16	12.78000 +0.05	12.81	12.28	12.46	37,149,944
09 Sep 16	12.73000 -0.15	12.93	12.63	12.80	28,190,176
08 Sep 16	12.88000 -0.10	13.02	12.70	12.96	35,050,536
07 Sep 16	12.98000 +0.02	13.55	12.96	13.15	116,206,224
06 Sep 16	12.96000 +0.92	13.20	12.07	12.11	100,750,864
05 Sep 16	12.04000 +0.20	12.06	11.80	11.82	26,437,992
02 Sep 16	11.84000 +0.22	11.85	11.54	11.60	23,173,058
01 Sep 16	11.62000 -0.08	11.75	11.61	11.70	10,521,034
31 Aug 16	11.70000 +0.10	11.74	11.57	11.61	15,245,312
30 Aug 16	11.60000 -0.06	11.68	11.53	11.63	15,241,754
29 Aug 16	11.66000 -0.01	11.69	11.55	11.67	15,817,408
26 Aug 16	11.67000 -0.02	11.76	11.62	11.73	17,308,424
25 Aug 16	11.69000 +0.08	11.70	11.44	11.55	20,491,668
24 Aug 16	11.61000 -0.37	11.87	11.48	11.87	58,819,196
23 Aug 16	11.98000 +0.10	11.99	11.87	11.91	12,947,332
22 Aug 16	11.88000 -0.15	12.07	11.87	12.07	12,611,944
19 Aug 16	12.03000 -0.09	12.13	11.99	12.08	12,853,910
18 Aug 16	12.12000 -0.10	12.25	12.09	12.25	16,383,408
17 Aug 16	12.22000 +0.00	12.28	12.14	12.21	12,234,379
16 Aug 16	12.22000 -0.02	12.33	12.14	12.30	19,027,092
15 Aug 16	12.24000 +0.33	12.25	11.88	11.91	30,288,736
12 Aug 16	11.91000 +0.08	11.95	11.76	11.81	14,512,630
11 Aug 16	11.83000 -0.22	12.08	11.82	12.02	19,355,244
10 Aug 16	12.05000 -0.17	12.22	12.00	12.18	18,956,836
09 Aug 16	12.22000 +0.04	12.22	12.07	12.15	17,457,046
08 Aug 16	12.18000 +0.06	12.19	11.95	12.18	11,806,302
05 Aug 16	12.12000 -0.11	12.22	12.06	12.18	8,815,292
04 Aug 16	12.23000 +0.12	12.28	12.08	12.10	12,523,356
03 Aug 16	12.11000 -0.07	12.17	12.05	12.15	16,879,832
02 Aug 16	12.18000 +0.05	12.19	12.08	12.11	8,454,162
01 Aug 16	12.13000 -0.13	12.33	12.05	12.21	13,513,929
29 Jul 16	12.26000 -0.18	12.48	12.20	12.46	12,911,385
28 Jul 16	12.44000 -0.18	12.54	12.25	12.48	15,115,001
27 Jul 16	12.62000 -0.11	12.96	12.21	12.74	35,925,892
26 Jul 16	12.73000 +0.19	12.75	12.50	12.53	14,028,794
25 Jul 16	12.54000 -0.06	12.67	12.46	12.58	12,672,766
22 Jul 16	12.60000 -0.15	12.77	12.51	12.77	17,077,780
21 Jul 16	12.75000 +0.11	12.85	12.58	12.60	16,707,960
20 Jul 16	12.64000 -0.14	12.85	12.61	12.75	12,912,817
19 Jul 16	12.78000 +0.09	12.90	12.51	12.62	23,482,552
18 Jul 16	12.69000 -0.34	12.95	12.68	12.95	31,766,624
15 Jul 16	13.03000 -7.73	13.06	12.76	12.90	15,193,990
14 Jul 16	20.76000 -0.21	20.87	20.61	20.87	18,745,514
13 Jul 16	20.97000 +0.80	20.99	20.29	20.29	33,108,128
12 Jul 16	20.17000 +0.09	20.20	19.74	20.08	17,490,932
11 Jul 16	20.08000 +0.00	20.25	19.91	20.24	16,951,664
08 Jul 16	20.08000 -0.24	20.29	19.98	20.22	12,486,130
07 Jul 16	20.32000 +0.26	20.37	19.86	20.10	18,050,498
06 Jul 16	20.06000 -0.08	20.14	19.91	20.14	10,604,951
05 Jul 16	20.14000 -0.05	20.29	20.02	20.22	13,049,426
04 Jul 16	20.19000 +0.34	20.32	19.78	19.86	17,273,100
01 Jul 16	19.85000 -0.12	20.11	19.69	19.90	9,775,220
30 Jun 16	19.97000 -0.12	20.19	19.82	20.14	10,650,687
29 Jun 16	20.09000 -0.12	20.35	19.97	20.30	11,397,341
28 Jun 16	20.21000 +0.05	20.35	19.82	20.02	18,229,212
27 Jun 16	20.16000 +0.60	20.20	19.46	19.48	20,308,060
24 Jun 16	19.56000 -0.39	20.05	19.02	19.87	15,209,288
23 Jun 16	19.95000 -0.03	20.32	19.82	19.90	13,740,798
22 Jun 16	19.98000 +0.03	20.00	19.66	19.80	14,451,299
21 Jun 16	19.95000 +0.53	20.59	19.66	19.80	32,560,020
20 Jun 16	19.42000 +0.22	19.46	19.01	19.28	12,645,819
17 Jun 16	19.20000 +0.02	19.37	19.12	19.25	12,381,068
16 Jun 16	19.18000 -0.30	19.61	19.12	19.47	12,076,714
15 Jun 16	19.48000 +0.32	19.70	18.90	19.01	15,709,209
14 Jun 16	19.16000 -0.13	19.42	19.05	19.06	14,341,551
13 Jun 16	19.29000 -0.65	19.86	19.10	19.78	15,836,922
08 Jun 16	19.94000 -0.02	20.19	19.70	19.96	13,822,734
07 Jun 16	19.96000 -0.07	20.16	19.77	20.01	11,391,817
06 Jun 16	20.03000 -0.11	20.41	19.90	20.30	13,700,264
03 Jun 16	20.14000 -0.44	20.62	20.10	20.50	22,646,520
02 Jun 16	20.58000 +0.43	20.72	20.23	20.28	23,694,720
01 Jun 16	20.15000 -0.18	20.74	20.10	20.70	23,629,956
31 May 16	20.33000 +0.42	20.40	19.79	19.92	31,522,272
30 May 16	19.91000 +0.37	20.32	19.36	19.36	29,886,618
27 May 16	19.54000 +0.39	19.78	19.20	19.20	15,983,092
26 May 16	19.15000 -0.38	19.70	18.76	19.33	15,113,991
25 May 16	19.53000 -0.15	20.05	19.41	19.60	11,768,142
24 May 16	19.68000 +0.73	20.31	19.25	19.25	39,472,824
23 May 16	18.95000 +0.71	19.16	18.25	18.27	15,320,073
20 May 16	18.24000 -0.17	18.35	18.03	18.35	9,263,214
19 May 16	18.41000 -0.08	18.64	18.35	18.49	5,684,636
18 May 16	18.49000 -0.08	18.60	18.26	18.44	7,890,169
17 May 16	18.57000 -0.11	18.74	18.47	18.69	6,591,835
16 May 16	18.68000 +0.04	18.70	18.31	18.31	7,763,624
13 May 16	18.64000 +0.20	18.76	18.42	18.45	6,272,101
12 May 16	18.44000 -0.20	18.61	18.20	18.61	6,614,387
11 May 16	18.64000 +0.08	18.96	18.60	18.70	7,512,467
10 May 16	18.56000 -0.10	18.77	18.54	18.70	4,477,805
09 May 16	18.66000 -0.42	19.02	18.55	18.95	10,718,975
06 May 16	19.08000 -0.36	19.65	19.01	19.53	15,941,363
05 May 16	19.44000 -0.11	19.67	19.41	19.53	10,020,718
04 May 16	19.55000 -0.20	19.83	19.50	19.70	11,761,585
03 May 16	19.75000 +0.27	19.92	19.35	19.41	15,466,488
29 Apr 16	19.48000 +0.02	19.65	19.25	19.46	7,508,216
28 Apr 16	19.46000 +0.00	19.99	19.40	19.55	11,660,783
27 Apr 16	19.46000 +0.21	19.64	19.21	19.25	9,124,840
26 Apr 16	19.25000 +0.13	19.26	19.04	19.04	8,452,683
25 Apr 16	19.12000 -0.31	19.46	19.02	19.44	7,910,072
22 Apr 16	19.43000 +0.33	19.49	18.76	18.90	12,254,191
21 Apr 16	19.10000 -0.01	19.33	18.76	18.98	12,701,718
20 Apr 16	19.11000 -0.25	19.76	18.21	19.66	21,450,986
19 Apr 16	19.36000 +0.06	19.50	19.11	19.37	9,515,034
18 Apr 16	19.30000 -0.51	19.81	19.26	19.80	11,934,234
15 Apr 16	19.81000 -0.28	20.14	19.74	20.13	11,655,580
14 Apr 16	20.09000 +0.10	20.12	19.82	20.05	10,797,547
13 Apr 16	19.99000 +0.25	20.16	19.83	19.85	15,539,514
12 Apr 16	19.74000 -0.34	20.10	19.63	20.08	11,860,652
11 Apr 16	20.08000 +0.09	20.30	20.03	20.10	14,171,471
08 Apr 16	19.99000 +0.10	20.14	19.65	19.87	16,321,692
07 Apr 16	19.89000 -0.69	20.66	19.86	20.56	15,976,145
06 Apr 16	20.58000 +0.32	20.87	20.06	20.15	21,822,472
05 Apr 16	20.26000 +0.70	20.40	19.46	19.56	21,422,980
01 Apr 16	19.56000 -0.10	19.74	19.21	19.70	9,919,230
31 Mar 16	19.66000 -0.11	19.85	19.64	19.85	10,458,403
30 Mar 16	19.77000 +0.47	19.79	19.32	19.42	13,425,917
29 Mar 16	19.30000 -0.20	19.60	19.05	19.42	10,254,052
28 Mar 16	19.50000 -0.34	20.18	19.36	19.91	13,019,426
25 Mar 16	19.84000 +0.28	19.86	19.45	19.51	12,565,300
24 Mar 16	19.56000 -0.43	19.88	19.54	19.85	14,067,791
23 Mar 16	19.99000 +0.04	20.17	19.65	19.87	15,174,230
22 Mar 16	19.95000 -0.21	20.03	19.63	20.00	22,441,820
21 Mar 16	20.16000 +0.54	20.20	19.56	19.95	29,735,724
18 Mar 16	19.62000 +0.46	19.88	19.06	19.14	27,225,768
17 Mar 16	19.16000 +0.32	19.33	18.67	18.85	19,026,788
16 Mar 16	18.84000 +0.23	18.86	18.53	18.80	18,269,862
15 Mar 16	18.61000 +0.05	18.70	18.45	18.62	9,154,312
14 Mar 16	18.56000 +0.52	19.02	18.10	18.10	19,282,840
11 Mar 16	18.04000 +0.02	18.20	17.82	18.00	11,716,715
10 Mar 16	18.02000 -0.40	18.41	18.00	18.22	9,535,912
09 Mar 16	18.42000 -0.40	18.49	18.00	18.40	14,005,053
08 Mar 16	18.82000 -0.19	18.95	18.00	18.95	12,648,236
07 Mar 16	19.01000 -0.04	19.30	18.81	18.98	16,249,282
04 Mar 16	19.05000 +0.56	19.19	18.20	18.47	30,722,128
03 Mar 16	18.49000 -0.20	18.77	18.38	18.64	21,468,412
02 Mar 16	18.69000 +0.64	18.75	17.90	18.05	23,825,820
01 Mar 16	18.05000 +0.00	18.19	17.47	17.92	16,054,502
29 Feb 16	18.05000 -0.12	18.14	17.01	18.13	18,811,620
26 Feb 16	18.17000 +0.22	18.24	17.50	18.12	13,703,620
25 Feb 16	17.95000 -0.98	19.00	17.21	18.93	25,485,644
24 Feb 16	18.93000 -0.30	19.27	18.60	19.07	15,781,185
23 Feb 16	19.23000 -0.33	19.83	19.00	19.52	21,339,646
22 Feb 16	19.56000 +0.30	19.57	19.10	19.50	21,129,232
19 Feb 16	19.26000 -0.26	19.48	19.14	19.48	10,957,864
18 Feb 16	19.52000 -0.05	19.77	19.27	19.70	14,659,689
17 Feb 16	19.57000 -0.07	19.70	19.10	19.50	13,850,616
16 Feb 16	19.64000 +0.61	19.80	19.08	19.15	14,603,093
15 Feb 16	19.03000 +0.40	19.25	17.83	18.08	11,858,392
05 Feb 16	18.63000 -0.34	19.07	18.62	18.98	6,590,374
04 Feb 16	18.97000 +0.13	19.23	18.86	18.92	12,981,440
03 Feb 16	18.84000 -0.12	19.00	18.60	18.80	7,003,762
02 Feb 16	18.96000 +0.34	19.22	18.62	18.69	9,293,269
01 Feb 16	18.62000 -0.51	19.22	18.46	19.14	10,843,972
29 Jan 16	19.13000 +0.58	19.34	18.35	18.57	14,388,769
28 Jan 16	18.55000 +0.00	19.05	18.00	18.13	18,757,356
27 Jan 16	18.55000 +0.45	18.80	16.92	17.80	20,097,782
26 Jan 16	18.10000 -0.76	18.90	17.10	18.67	21,263,128
25 Jan 16	18.86000 -0.24	19.60	18.65	19.50	13,588,872
22 Jan 16	19.10000 +0.44	19.18	18.30	18.98	15,567,160
21 Jan 16	18.66000 -1.08	19.95	18.49	19.52	15,734,925
20 Jan 16	19.74000 -0.57	20.28	19.67	20.28	13,217,930
19 Jan 16	20.31000 +0.60	20.38	19.53	19.90	15,811,080
18 Jan 16	19.71000 +0.39	20.01	18.85	18.85	14,947,215
15 Jan 16	19.32000 +0.08	20.08	19.11	19.40	21,764,996
14 Jan 16	19.24000 +0.76	19.26	17.70	17.90	21,159,148
13 Jan 16	18.48000 -0.42	19.35	18.20	19.17	17,104,540
12 Jan 16	18.90000 +0.20	19.33	18.60	18.99	18,182,398
11 Jan 16	18.70000 -1.86	20.54	18.66	20.20	23,670,500
08 Jan 16	20.56000 +0.11	21.41	19.56	21.00	23,853,096
07 Jan 16	20.45000 -2.13	22.19	20.35	22.19	5,358,195
06 Jan 16	22.58000 +0.44	22.60	22.00	22.44	18,243,684
05 Jan 16	22.14000 +0.00	22.80	21.31	21.58	27,851,680
04 Jan 16	22.14000 -2.14	24.65	22.10	24.20	17,695,252
31 Dec 15	24.28000 -0.28	24.89	24.08	24.80	13,289,934
30 Dec 15	24.56000 +0.37	24.64	24.28	24.45	18,915,548
29 Dec 15	24.19000 +0.14	24.38	24.00	24.01	15,604,467
28 Dec 15	24.05000 -0.82	25.15	24.00	25.01	26,520,120
25 Dec 15	24.87000 +0.05	25.25	24.56	24.83	25,634,438
24 Dec 15	24.82000 -0.57	25.54	24.37	25.42	32,948,716
23 Dec 15	25.39000 -0.50	25.95	25.29	25.91	19,149,228
22 Dec 15	25.89000 -0.36	26.24	25.50	26.24	26,973,228
21 Dec 15	26.25000 +0.37	26.66	25.61	26.00	33,068,092
18 Dec 15	25.88000 -0.51	26.63	25.60	26.50	29,459,642
17 Dec 15	26.39000 +0.35	26.81	25.71	26.11	44,527,852
16 Dec 15	26.04000 +1.93	26.52	24.32	24.35	65,085,768
15 Dec 15	24.11000 -0.12	24.48	23.95	24.38	13,982,252
14 Dec 15	24.23000 +0.32	24.30	23.60	23.75	11,119,677
11 Dec 15	23.91000 -0.74	24.50	23.80	24.50	17,553,104
10 Dec 15	24.65000 +0.47	25.10	24.10	24.70	26,899,416
09 Dec 15	24.18000 +0.09	24.44	23.61	24.04	20,808,830
08 Dec 15	24.09000 -0.79	24.68	23.95	24.68	22,781,236
07 Dec 15	24.88000 -0.17	25.20	24.65	25.18	18,229,164
04 Dec 15	25.05000 +0.24	25.47	24.68	24.80	29,208,076
03 Dec 15	24.81000 +0.13	25.08	24.30	24.58	21,419,016
02 Dec 15	24.68000 -0.24	24.93	23.70	24.93	20,088,110
01 Dec 15	24.92000 -0.30	25.29	24.70	25.24	17,840,592
30 Nov 15	25.22000 +0.86	25.25	23.60	24.40	29,513,252
27 Nov 15	24.36000 -1.27	26.14	23.77	25.30	31,527,920
26 Nov 15	25.63000 -0.52	26.96	25.58	26.02	36,105,384
25 Nov 15	26.15000 -0.15	26.77	25.91	26.61	31,875,686
24 Nov 15	26.30000 +1.06	26.31	25.21	25.30	41,779,096
23 Nov 15	25.24000 -0.39	26.16	25.03	25.61	30,775,656
20 Nov 15	25.63000 -0.14	26.26	25.11	25.90	54,018,408
19 Nov 15	25.77000 +1.95	26.16	23.88	23.88	64,858,372
18 Nov 15	23.82000 -0.09	24.27	23.60	23.88	18,337,582
17 Nov 15	23.91000 -0.77	24.95	23.86	24.90	43,741,376
16 Nov 15	24.68000 +1.19	24.78	23.80	23.80	41,360,592
13 Nov 15	23.49000 -0.77	24.01	23.08	24.00	31,176,444
12 Nov 15	24.26000 -0.51	25.10	24.10	25.10	31,462,854
11 Nov 15	24.77000 -0.22	25.30	24.26	25.01	38,463,332
10 Nov 15	24.99000 +0.21	25.50	24.50	24.64	34,058,636
09 Nov 15	24.78000 -0.11	24.88	24.06	24.75	32,753,552
06 Nov 15	24.89000 +1.37	25.87	24.60	24.60	47,162,988
05 Nov 15	23.52000 -0.32	24.50	23.15	23.84	31,124,204
04 Nov 15	23.84000 +0.96	23.89	22.92	22.92	19,132,984
03 Nov 15	22.88000 +0.16	22.97	22.25	22.81	13,724,097
02 Nov 15	22.72000 -0.62	23.17	22.50	22.90	21,145,372
30 Oct 15	23.34000 -0.57	23.79	23.00	23.79	17,326,804
29 Oct 15	23.91000 -0.47	24.80	23.66	24.61	15,170,230
28 Oct 15	24.38000 -0.48	25.60	24.23	24.94	23,407,650
27 Oct 15	24.86000 +0.09	25.05	24.10	24.53	18,712,988
26 Oct 15	24.77000 +0.50	25.08	24.11	24.63	18,539,432
23 Oct 15	24.27000 +0.17	24.69	23.71	24.60	19,723,192
22 Oct 15	24.10000 +0.58	24.20	23.00	23.45	19,365,532
21 Oct 15	23.52000 -1.33	25.40	22.76	24.76	35,492,464
20 Oct 15	24.85000 +0.83	25.29	23.91	24.12	25,532,308
19 Oct 15	24.02000 +0.15	24.98	23.88	24.00	31,268,276
16 Oct 15	23.87000 +0.54	24.46	23.58	23.58	24,716,180
15 Oct 15	23.33000 +0.63	23.49	22.45	22.51	20,430,072
14 Oct 15	22.70000 -0.54	23.43	22.63	23.10	17,121,444
13 Oct 15	23.24000 +0.18	23.32	22.71	22.93	19,005,382
12 Oct 15	23.06000 +0.31	23.92	22.56	22.70	55,602,988
09 Oct 15	22.75000 +1.83	23.01	20.75	20.90	39,677,832
08 Oct 15	20.92000 +1.19	21.30	20.31	20.66	21,010,316
30 Sep 15	19.73000 -0.01	19.98	19.69	19.82	8,123,375
29 Sep 15	19.74000 -0.49	20.40	19.70	20.00	13,034,476
28 Sep 15	20.23000 -0.07	20.50	19.81	20.31	9,006,965
25 Sep 15	20.30000 -0.58	20.83	19.98	20.70	15,888,109
24 Sep 15	20.88000 +0.24	21.12	20.65	20.66	17,958,400
23 Sep 15	20.64000 -0.26	21.38	20.41	20.50	17,975,416
22 Sep 15	20.90000 +0.16	21.45	20.69	20.86	20,184,156
21 Sep 15	20.74000 +0.74	20.95	19.52	19.67	18,858,620
18 Sep 15	20.00000 -0.01	20.47	19.75	20.05	18,130,132
17 Sep 15	20.01000 -1.12	21.24	20.00	20.90	31,659,568
16 Sep 15	21.13000 +1.47	21.53	18.98	19.77	27,292,646
15 Sep 15	19.66000 -1.27	20.76	19.32	20.37	16,692,880
14 Sep 15	20.93000 -0.37	21.57	20.00	21.50	39,064,728
11 Sep 15	21.30000 -0.37	21.91	21.13	21.68	13,200,302
10 Sep 15	21.67000 -0.37	22.21	21.46	21.68	16,502,934
09 Sep 15	22.04000 +0.64	22.50	21.46	21.70	32,169,040
08 Sep 15	21.40000 +0.89	21.45	19.83	20.80	24,632,916
07 Sep 15	20.51000 -0.90	22.63	20.29	21.41	27,819,846
02 Sep 15	21.41000 +0.06	21.88	20.00	20.02	44,954,568
01 Sep 15	21.35000 -0.37	21.49	19.71	21.25	46,190,032
31 Aug 15	21.72000 -0.18	21.90	20.72	21.88	32,788,944
28 Aug 15	21.90000 +1.33	22.20	20.80	21.02	49,659,420
27 Aug 15	20.57000 +1.10	20.59	19.40	20.03	43,113,968
26 Aug 15	19.47000 +0.41	20.70	19.02	19.53	61,731,176
25 Aug 15	19.06000 -2.12	21.38	19.06	19.25	82,229,304
24 Aug 15	21.18000 -2.35	22.46	21.18	22.00	68,929,152
21 Aug 15	23.53000 -1.74	25.30	23.50	24.79	40,387,272
20 Aug 15	25.27000 -1.35	26.59	24.98	26.20	35,591,512
19 Aug 15	26.62000 +0.71	26.78	23.90	25.50	49,844,440
18 Aug 15	25.91000 -2.88	29.00	25.91	28.81	59,783,288
17 Aug 15	28.79000 -0.05	29.49	28.38	28.60	45,930,972
14 Aug 15	28.84000 +1.44	29.30	27.08	27.59	70,717,384
13 Aug 15	27.40000 +0.15	27.57	26.49	27.20	32,749,878
12 Aug 15	27.25000 -1.15	28.38	27.18	28.00	37,887,376
11 Aug 15	28.40000 +0.11	29.30	28.10	28.35	56,285,376
10 Aug 15	28.29000 +1.39	28.57	26.89	27.18	54,443,404
07 Aug 15	26.90000 +0.31	27.49	26.49	27.00	34,857,424
06 Aug 15	26.59000 -0.45	27.48	26.40	26.51	24,922,384
05 Aug 15	27.04000 -1.14	28.33	26.86	27.90	36,272,704
04 Aug 15	28.18000 +0.82	28.35	26.50	27.40	60,189,512
03 Aug 15	27.36000 +0.83	27.57	25.99	26.00	72,619,368
31 Jul 15	26.53000 +0.39	26.88	25.52	25.61	44,498,432
30 Jul 15	26.14000 -1.76	27.89	25.78	27.79	46,642,484
29 Jul 15	27.90000 +1.03	27.97	25.93	27.30	59,611,632
28 Jul 15	26.87000 -0.04	27.30	24.50	24.80	81,498,080
27 Jul 15	26.91000 -2.99	29.65	26.91	29.00	66,161,716
24 Jul 15	29.90000 -1.27	31.49	29.70	31.10	79,199,184
23 Jul 15	31.17000 +0.18	31.56	30.22	31.20	66,519,036
22 Jul 15	30.99000 +0.83	31.88	29.61	29.90	69,636,328
21 Jul 15	30.16000 -0.49	32.11	29.60	30.44	86,558,552
20 Jul 15	30.65000 +2.79	30.65	27.50	28.00	90,616,680
17 Jul 15	27.86000 +1.69	28.55	26.22	26.50	66,112,152
16 Jul 15	26.17000 +0.43	27.50	23.66	25.74	66,946,488
15 Jul 15	25.74000 -2.86	28.60	25.74	28.60	93,245,936
14 Jul 15	28.60000 +2.60	28.60	28.60	28.60	7,984,053
13 Jul 15	26.00000 +2.36	26.00	26.00	26.00	6,227,875
07 Jul 15	23.64000 -2.63	26.00	23.64	24.55	96,600,536
06 Jul 15	26.27000 +0.52	28.33	23.90	28.33	118,305,768
03 Jul 15	25.75000 -1.95	29.28	24.93	25.80	90,560,136
02 Jul 15	27.70000 -2.18	31.10	27.03	30.80	89,078,648
01 Jul 15	29.88000 -1.42	33.54	29.00	32.12	115,831,792
30 Jun 15	31.30000 +2.85	31.30	26.50	28.30	121,732,800
29 Jun 15	28.45000 +0.92	28.99	24.78	28.98	133,514,192
26 Jun 15	27.53000 -3.26	29.90	27.53	29.10	62,475,484
25 Jun 15	30.79000 -3.10	33.49	30.50	33.20	87,152,040
24 Jun 15	33.89000 +0.75	35.91	33.30	33.72	108,335,096
23 Jun 15	33.14000 +2.90	33.20	30.00	31.75	105,537,648
19 Jun 15	30.24000 +0.58	32.33	28.18	28.79	97,423,376
18 Jun 15	29.66000 -3.29	32.92	29.66	32.13	95,987,560
17 Jun 15	32.95000 -0.14	34.40	31.40	32.50	119,860,720
16 Jun 15	33.09000 +3.01	33.09	27.07	32.00	191,429,648
27 May 15	30.08000 -0.08	31.96	29.89	30.30	126,885,936
26 May 15	30.16000 +2.74	30.16	27.42	27.88	122,160,304
25 May 15	27.42000 +1.65	27.96	25.38	25.65	103,882,680
22 May 15	25.77000 -0.14	26.34	25.08	26.30	86,430,424
21 May 15	25.91000 +1.54	26.25	24.35	24.37	120,987,624
20 May 15	24.37000 +0.79	25.19	23.65	23.65	99,502,080
19 May 15	23.58000 +0.45	23.74	23.01	23.13	52,424,896
18 May 15	23.13000 -0.35	23.83	23.09	23.19	54,116,128
15 May 15	23.48000 -0.82	24.46	23.23	24.37	64,607,600
14 May 15	24.30000 +0.83	24.38	23.22	23.39	89,824,672
13 May 15	23.47000 -0.67	24.10	23.32	24.00	71,151,184
12 May 15	24.14000 +0.06	24.52	23.61	24.28	106,403,184
11 May 15	24.08000 +0.74	24.21	23.00	23.45	133,691,424
08 May 15	23.34000 +1.19	23.40	21.72	22.33	87,613,192
07 May 15	22.15000 -1.61	23.95	21.92	23.60	120,839,872
06 May 15	23.76000 +1.03	24.15	22.65	22.75	125,783,904
05 May 15	22.73000 -0.70	23.75	22.43	23.30	83,184,144
04 May 15	23.43000 +1.33	23.99	21.63	22.11	90,086,528
30 Apr 15	22.10000 +0.03	22.47	21.72	22.12	43,011,696
29 Apr 15	22.07000 +0.35	22.35	21.51	21.70	38,338,512
28 Apr 15	21.72000 -1.38	23.07	21.69	22.95	75,760,000
27 Apr 15	23.10000 -0.41	23.98	22.98	23.80	62,990,580
24 Apr 15	23.51000 -0.37	24.56	23.18	23.58	87,109,008
23 Apr 15	23.88000 +0.89	23.95	22.67	23.06	97,365,632
22 Apr 15	22.99000 +0.08	23.65	22.84	23.44	83,054,112
21 Apr 15	22.91000 +0.88	23.06	22.03	22.03	87,702,032
20 Apr 15	22.03000 -0.10	22.34	21.50	21.89	86,618,464
17 Apr 15	22.13000 +0.25	22.35	21.82	22.07	84,332,976
16 Apr 15	21.88000 +0.04	22.30	21.25	21.50	50,827,632
15 Apr 15	21.84000 -1.14	23.47	21.81	22.72	90,322,512
14 Apr 15	22.98000 +1.11	23.50	21.00	21.90	114,394,896
13 Apr 15	21.87000 -0.11	22.59	21.78	22.19	68,456,376
10 Apr 15	21.98000 +0.28	22.18	21.41	21.57	50,379,520
09 Apr 15	21.70000 -0.75	22.62	21.10	22.48	73,817,960
08 Apr 15	22.45000 +0.54	23.12	21.91	22.30	112,456,296
07 Apr 15	21.91000 +0.08	22.34	21.66	21.76	103,496,352
03 Apr 15	21.83000 -0.12	22.18	21.40	21.90	64,143,864
02 Apr 15	21.95000 +0.25	22.58	21.42	21.70	99,220,688
01 Apr 15	21.70000 +0.44	22.06	20.97	21.50	168,338,768
31 Mar 15	21.26000 +1.82	21.38	19.21	19.50	152,950,352
30 Mar 15	19.44000 +0.51	19.89	18.93	18.93	69,247,024
27 Mar 15	18.93000 +0.25	19.10	18.60	18.71	42,510,976
26 Mar 15	18.68000 -0.02	19.19	18.53	18.70	57,941,580
25 Mar 15	18.70000 -0.31	19.20	18.53	19.11	72,469,136
24 Mar 15	19.01000 -0.50	19.98	18.50	19.88	87,369,688
23 Mar 15	19.51000 +0.28	19.85	19.24	19.34	51,962,016
20 Mar 15	19.23000 +0.10	19.40	18.93	19.16	44,564,096
19 Mar 15	19.13000 -0.36	19.49	18.94	19.49	55,582,480
18 Mar 15	19.49000 +0.70	19.62	18.63	18.71	79,561,800
17 Mar 15	18.79000 +0.41	19.17	18.31	18.51	75,107,672
16 Mar 15	18.38000 +0.31	18.55	18.11	18.11	42,407,336
13 Mar 15	18.07000 -0.06	18.26	17.86	18.12	26,779,530
12 Mar 15	18.13000 -0.47	18.78	18.02	18.78	37,521,664
11 Mar 15	18.60000 +0.05	18.98	18.38	18.48	50,920,472
10 Mar 15	18.55000 +0.52	18.75	17.91	18.01	52,252,840
09 Mar 15	18.03000 +0.28	18.25	17.40	17.72	34,530,016
06 Mar 15	17.75000 -0.72	18.87	17.70	18.40	67,043,732
05 Mar 15	18.47000 +0.21	18.58	18.13	18.20	42,926,468
04 Mar 15	18.26000 +0.08	18.38	18.00	18.11	39,457,636
03 Mar 15	18.18000 -0.38	18.84	18.12	18.56	98,169,192
02 Mar 15	18.56000 +1.32	18.79	17.15	17.40	100,639,928
27 Feb 15	17.24000 -0.32	17.65	17.15	17.50	43,011,656
26 Feb 15	17.56000 -0.08	17.65	17.36	17.61	29,723,764
25 Feb 15	17.64000 +0.49	17.82	17.19	17.19	52,682,196
17 Feb 15	17.15000 -0.01	17.48	17.12	17.20	31,069,872
16 Feb 15	17.16000 +0.18	17.32	16.85	16.98	38,144,528
13 Feb 15	16.98000 -0.01	17.28	16.91	17.07	49,307,296
12 Feb 15	16.99000 +0.27	17.23	16.70	16.70	57,089,416
11 Feb 15	16.72000 +0.03	16.90	16.50	16.53	66,079,772
10 Feb 15	16.69000 -0.26	16.94	16.55	16.74	97,021,224
09 Feb 15	16.95000 +0.06	17.10	16.78	16.98	41,835,256
06 Feb 15	16.89000 +0.05	17.00	16.49	16.69	55,358,780
05 Feb 15	16.84000 +0.37	17.30	16.18	16.60	72,460,472
04 Feb 15	16.47000 -0.71	17.25	16.45	17.14	69,222,096
03 Feb 15	17.18000 -0.21	17.62	17.06	17.40	96,310,792
02 Feb 15	17.39000 +0.39	17.73	16.81	16.95	79,058,248
30 Jan 15	17.00000 +0.07	17.11	16.76	16.92	45,245,512
29 Jan 15	16.93000 -0.18	17.34	16.81	17.00	63,752,448
28 Jan 15	17.11000 -0.15	17.40	16.73	17.40	60,044,620
27 Jan 15	17.26000 -0.30	17.60	17.01	17.57	61,451,088
26 Jan 15	17.56000 +0.22	17.60	16.61	17.22	73,706,656
23 Jan 15	17.34000 -0.63	18.15	17.31	17.80	86,422,648
22 Jan 15	17.97000 +0.73	18.02	17.01	17.26	86,907,704
21 Jan 15	17.24000 +0.21	17.25	16.80	17.00	81,583,512
20 Jan 15	17.03000 +0.72	17.16	16.51	16.51	73,325,760
19 Jan 15	16.31000 -1.14	17.68	15.89	17.26	90,290,600
16 Jan 15	17.45000 +0.19	17.79	17.11	17.30	80,984,120
15 Jan 15	17.26000 -0.21	17.67	16.97	17.49	79,547,424
14 Jan 15	17.47000 +0.01	17.81	17.13	17.40	67,511,808
13 Jan 15	17.46000 +0.63	18.12	16.61	16.82	150,172,896
12 Jan 15	16.83000 +1.31	17.00	15.47	15.60	132,216,624
09 Jan 15	15.52000 +0.31	15.95	15.19	15.21	107,225,232
08 Jan 15	15.21000 +0.04	15.46	15.01	15.16	46,418,404
07 Jan 15	15.17000 -0.28	15.70	14.94	15.37	73,645,664
06 Jan 15	15.45000 +0.80	15.52	14.42	14.47	115,334,760
05 Jan 15	14.65000 +0.43	14.85	14.02	14.22	55,457,092
31 Dec 14	14.22000 +0.11	14.36	14.01	14.16	25,424,160
30 Dec 14	14.11000 -0.28	14.56	14.06	14.41	31,421,960
29 Dec 14	14.39000 +0.29	14.65	14.02	14.16	55,879,208
26 Dec 14	14.10000 -0.06	14.16	14.00	14.16	32,506,744
25 Dec 14	14.16000 +0.04	14.20	14.05	14.20	26,008,052
24 Dec 14	14.12000 +0.11	14.24	13.98	14.06	31,820,024
23 Dec 14	14.01000 -0.10	14.36	13.95	14.09	24,313,412
22 Dec 14	14.11000 -0.40	14.60	13.91	14.55	39,863,360
19 Dec 14	14.51000 -0.35	14.78	14.40	14.76	35,014,448
18 Dec 14	14.86000 +0.34	14.96	14.40	14.46	48,412,744
17 Dec 14	14.52000 -0.42	15.08	14.37	15.07	64,167,352
16 Dec 14	14.94000 -0.30	15.30	14.91	15.25	45,858,224
15 Dec 14	15.24000 +0.35	15.38	14.89	14.89	62,019,740
12 Dec 14	14.89000 +0.13	15.01	14.70	14.88	42,042,336
11 Dec 14	14.76000 -0.24	15.06	14.62	15.05	55,838,312
10 Dec 14	15.00000 +0.57	15.08	14.47	14.48	83,122,992
09 Dec 14	14.43000 +0.32	15.12	13.86	14.00	94,039,472
08 Dec 14	14.11000 -0.02	14.14	13.90	14.09	45,207,172
05 Dec 14	14.13000 -0.45	14.67	13.88	14.60	44,925,552
04 Dec 14	14.58000 +0.24	14.64	14.30	14.34	62,400,844
03 Dec 14	14.34000 +0.34	14.35	13.88	14.00	46,729,900
02 Dec 14	14.00000 +0.15	14.03	13.82	13.87	40,046,432
01 Dec 14	13.85000 -0.27	14.26	13.81	14.22	47,020,800
28 Nov 14	14.12000 -0.13	14.29	14.03	14.26	27,982,560
27 Nov 14	14.25000 -0.01	14.37	14.16	14.27	27,407,724
26 Nov 14	14.26000 -0.15	14.42	14.17	14.40	28,436,792
25 Nov 14	14.41000 +0.49	14.45	13.89	13.92	43,235,240
24 Nov 14	13.92000 +0.03	14.07	13.81	14.04	33,118,488
21 Nov 14	13.89000 +0.03	13.94	13.81	13.86	20,564,764
20 Nov 14	13.86000 -0.32	14.19	13.83	14.15	27,616,180
19 Nov 14	14.18000 -0.12	14.33	14.10	14.22	16,672,136
18 Nov 14	14.30000 -0.08	14.42	14.04	14.40	20,108,320
17 Nov 14	14.38000 +0.13	14.49	14.25	14.25	12,617,172
14 Nov 14	14.25000 +0.04	14.34	14.13	14.15	11,770,873
13 Nov 14	14.21000 -0.19	14.42	14.14	14.42	19,288,336
12 Nov 14	14.40000 +0.18	14.52	14.25	14.25	16,187,916
11 Nov 14	14.22000 -0.50	14.78	14.11	14.76	39,443,432
10 Nov 14	14.72000 +0.12	14.75	14.54	14.61	17,332,762
07 Nov 14	14.60000 -0.31	14.97	14.58	14.94	30,761,620
06 Nov 14	14.91000 +0.23	14.93	14.67	14.68	23,862,326
05 Nov 14	14.68000 -0.20	14.85	14.66	14.84	21,876,098
04 Nov 14	14.88000 -0.20	15.08	14.72	15.08	27,224,168
03 Nov 14	15.08000 +0.09	15.09	14.88	15.00	29,520,752
31 Oct 14	14.99000 -0.15	15.14	14.77	15.14	36,731,696
30 Oct 14	15.14000 -0.16	15.48	15.05	15.32	47,590,648
29 Oct 14	15.30000 +0.15	15.36	15.10	15.15	60,638,616
28 Oct 14	15.15000 +0.38	15.23	14.79	14.80	47,079,900
27 Oct 14	14.77000 -0.23	15.13	14.66	15.00	29,865,250
24 Oct 14	15.00000 +0.43	15.11	14.56	14.62	41,606,824
23 Oct 14	14.57000 +0.14	14.88	14.36	14.43	26,857,270
22 Oct 14	14.43000 -0.24	14.77	14.39	14.73	17,117,664
21 Oct 14	14.67000 -0.14	14.95	14.66	14.81	24,645,460
20 Oct 14	14.81000 +0.26	14.89	14.53	14.63	24,026,904
17 Oct 14	14.55000 +0.05	14.64	14.30	14.50	21,676,472
16 Oct 14	14.50000 -0.44	14.89	14.47	14.89	34,549,628
15 Oct 14	14.94000 +0.10	14.95	14.65	14.83	30,648,976
14 Oct 14	14.84000 -0.15	15.14	14.77	15.00	26,590,760
13 Oct 14	14.99000 -0.23	15.22	14.89	15.20	23,387,124
10 Oct 14	15.22000 -0.15	15.47	15.18	15.30	28,831,848
09 Oct 14	15.37000 -0.22	15.56	15.25	15.55	40,617,468
08 Oct 14	15.59000 +0.15	15.99	15.41	15.93	64,349,360
30 Sep 14	15.44000 +0.43	15.54	15.00	15.07	58,947,336
29 Sep 14	15.01000 +0.33	15.04	14.75	14.80	47,404,868
26 Sep 14	14.68000 -0.09	14.77	14.61	14.73	18,522,138
25 Sep 14	14.77000 -0.10	14.95	14.65	14.89	29,246,980
24 Sep 14	14.87000 +0.01	14.94	14.72	14.82	30,253,160
23 Sep 14	14.86000 +0.03	14.94	14.72	14.80	29,460,972
22 Sep 14	14.83000 +0.08	14.91	14.62	14.71	37,067,908
19 Sep 14	14.75000 +0.20	14.83	14.43	14.56	24,345,170
18 Sep 14	14.55000 +0.42	14.58	14.16	14.16	26,253,762
17 Sep 14	14.13000 -0.21	14.46	14.02	14.32	29,323,846
16 Sep 14	14.34000 -0.61	14.99	14.31	14.96	37,905,572
15 Sep 14	14.95000 +0.16	15.05	14.80	14.80	34,103,608
12 Sep 14	14.79000 +0.01	14.87	14.68	14.80	19,707,386
11 Sep 14	14.78000 -0.14	15.05	14.73	14.86	33,737,928
10 Sep 14	14.92000 +0.03	15.04	14.66	14.81	33,741,692
09 Sep 14	14.89000 -0.15	15.10	14.82	15.06	34,369,760
05 Sep 14	15.04000 +0.07	15.10	14.93	15.00	34,743,144
04 Sep 14	14.97000 -0.03	15.10	14.90	15.07	31,634,394
03 Sep 14	15.00000 +0.14	15.07	14.79	14.88	43,703,608
02 Sep 14	14.86000 +0.18	14.98	14.58	14.74	44,161,600
01 Sep 14	14.68000 +0.08	14.75	14.55	14.61	23,451,436
29 Aug 14	14.60000 +0.25	14.70	14.28	14.40	26,156,136
28 Aug 14	14.35000 -0.03	14.49	14.21	14.40	16,612,402
27 Aug 14	14.38000 -0.07	14.56	14.30	14.39	16,749,380
26 Aug 14	14.45000 -0.22	14.88	14.34	14.68	28,969,056
25 Aug 14	14.67000 -0.08	14.84	14.60	14.78	19,968,650
22 Aug 14	14.75000 -0.13	14.94	14.58	14.66	35,157,640
21 Aug 14	14.88000 +0.41	15.10	14.21	14.40	63,207,628
20 Aug 14	14.47000 -0.29	14.75	14.40	14.75	32,745,860
19 Aug 14	14.76000 -0.23	15.00	14.69	15.00	39,068,556
18 Aug 14	14.99000 +0.37	15.00	14.53	14.53	40,953,908
15 Aug 14	14.62000 +0.10	14.64	14.27	14.53	32,226,572
14 Aug 14	14.52000 -0.25	15.07	14.44	14.78	43,295,520
13 Aug 14	14.77000 +0.61	15.56	14.57	15.56	79,818,800
05 Aug 14	14.16000 +0.31	14.25	13.85	13.85	39,501,304
04 Aug 14	13.85000 +0.08	13.92	13.61	13.78	27,776,108
01 Aug 14	13.77000 -0.15	14.20	13.74	13.86	49,849,520
31 Jul 14	13.92000 +0.63	13.95	13.32	13.40	60,416,960
30 Jul 14	13.29000 +0.06	13.50	13.16	13.26	39,108,900
29 Jul 14	13.23000 +0.29	13.42	12.82	12.94	46,608,552
28 Jul 14	12.94000 +0.37	12.94	12.53	12.53	50,132,120
25 Jul 14	12.57000 -0.30	12.90	12.43	12.86	46,342,952
24 Jul 14	12.87000 -0.20	13.20	12.59	13.09	32,023,318
23 Jul 14	13.07000 -0.52	13.58	12.95	13.58	34,784,960
22 Jul 14	13.59000 +0.06	13.64	13.38	13.54	18,762,396
21 Jul 14	13.53000 +0.01	13.69	13.38	13.54	10,292,514
18 Jul 14	13.52000 -0.01	13.67	13.44	13.50	11,354,963
17 Jul 14	13.53000 -0.14	13.66	13.40	13.65	14,369,689
16 Jul 14	13.67000 -0.23	13.90	13.53	13.90	13,967,815
15 Jul 14	13.90000 -0.04	14.08	13.69	13.98	15,817,311
14 Jul 14	13.94000 +0.28	13.98	13.68	13.78	20,664,196
11 Jul 14	13.66000 +0.11	13.83	13.36	13.55	29,097,042
10 Jul 14	13.55000 -0.56	14.08	13.43	14.05	36,012,984
09 Jul 14	14.11000 -0.17	14.50	13.90	14.48	30,323,156
08 Jul 14	14.28000 +0.05	14.44	14.01	14.11	31,374,652
07 Jul 14	14.23000 -1.31	15.40	13.99	15.40	69,824,480
04 Jul 14	15.54000 -7.49	15.74	15.30	15.32	16,377,041
03 Jul 14	23.03000 +0.17	23.05	22.71	22.88	11,983,961
02 Jul 14	22.86000 -0.12	22.90	22.52	22.85	11,825,045
01 Jul 14	22.98000 -0.45	23.39	22.71	23.26	18,642,988
30 Jun 14	23.43000 +0.45	23.45	22.83	23.05	13,134,316
27 Jun 14	22.98000 +0.08	23.05	22.76	22.85	8,062,493
26 Jun 14	22.90000 +0.20	22.99	22.67	22.67	6,919,893
25 Jun 14	22.70000 +0.07	22.93	22.51	22.88	6,264,380
24 Jun 14	22.63000 -0.01	22.75	22.36	22.51	6,883,613
23 Jun 14	22.64000 -0.24	23.10	22.31	22.89	8,183,365
20 Jun 14	22.88000 +0.14	23.13	22.67	22.69	6,199,023
19 Jun 14	22.74000 -0.63	23.49	22.62	23.38	6,942,740
18 Jun 14	23.37000 +0.18	23.59	23.17	23.18	7,052,379
17 Jun 14	23.19000 -0.46	23.70	23.15	23.64	7,559,816
16 Jun 14	23.65000 -0.08	23.87	23.34	23.76	9,884,753
13 Jun 14	23.73000 +0.51	23.82	23.07	23.07	13,775,101
12 Jun 14	23.22000 +0.04	23.28	22.98	23.18	6,433,623
11 Jun 14	23.18000 +0.22	23.34	22.79	22.87	8,552,938
10 Jun 14	22.96000 +0.37	23.05	22.30	22.65	9,983,244
09 Jun 14	22.59000 -0.18	23.04	22.51	22.91	4,814,639
06 Jun 14	22.77000 +0.15	23.09	22.62	22.62	8,023,274
05 Jun 14	22.62000 +0.30	22.72	22.22	22.30	7,012,217
04 Jun 14	22.32000 -0.14	22.49	22.02	22.42	6,351,502
03 Jun 14	22.46000 -0.35	23.03	22.39	22.86	7,135,981
30 May 14	22.81000 -0.23	23.10	22.60	22.89	6,681,472
29 May 14	23.04000 -0.08	23.65	23.01	23.23	10,885,795
28 May 14	23.12000 +0.23	23.13	22.75	22.89	7,363,772
27 May 14	22.89000 -0.23	23.30	22.80	23.11	6,581,787
26 May 14	23.12000 +0.58	23.17	22.56	22.80	10,649,392
23 May 14	22.54000 +0.28	22.60	22.24	22.28	6,151,115
22 May 14	22.26000 -0.13	22.96	22.10	22.45	9,615,950
21 May 14	22.39000 +0.25	22.44	21.50	22.01	7,605,857
20 May 14	22.14000 +0.10	22.65	22.00	22.30	8,085,040
19 May 14	22.04000 -0.49	22.42	21.80	22.25	10,668,612
16 May 14	22.53000 -0.70	23.14	22.20	23.11	14,211,435
15 May 14	23.23000 +0.05	23.88	23.11	23.18	12,169,771
14 May 14	23.18000 +0.06	23.30	22.93	22.97	4,061,422
13 May 14	23.12000 -0.29	23.57	22.93	23.43	6,654,605
12 May 14	23.41000 +0.63	23.56	22.86	23.00	8,011,083
09 May 14	22.78000 -0.29	23.20	22.50	23.14	6,662,856
08 May 14	23.07000 -0.13	23.50	22.89	23.19	6,761,710
07 May 14	23.20000 -0.86	24.05	23.10	24.00	8,743,312
06 May 14	24.06000 +0.23	24.43	23.71	23.71	9,268,085
05 May 14	23.83000 -0.15	24.08	23.41	23.98	8,052,345
30 Apr 14	23.98000 +0.20	24.10	23.56	23.60	8,663,498
29 Apr 14	23.78000 +0.82	23.88	22.97	22.97	11,725,466
28 Apr 14	22.96000 +0.16	23.36	22.40	22.68	13,112,211
25 Apr 14	22.80000 -0.64	23.65	22.71	23.32	11,865,650
24 Apr 14	23.44000 -0.27	23.70	23.32	23.60	8,255,200
23 Apr 14	23.71000 +0.10	24.09	23.19	23.29	10,851,137
22 Apr 14	23.61000 -2.12	25.70	23.30	25.35	38,320,436
21 Apr 14	25.73000 -0.41	26.50	25.61	25.82	12,334,799
18 Apr 14	26.14000 +0.53	26.22	25.16	25.52	15,364,686
17 Apr 14	25.61000 -0.16	26.10	25.42	25.98	10,096,464
16 Apr 14	25.77000 +0.20	26.10	25.05	25.50	18,107,430
15 Apr 14	25.57000 -0.90	26.70	25.21	26.61	25,711,296
14 Apr 14	26.47000 -0.30	28.00	26.17	26.93	22,289,554
11 Apr 14	26.77000 +0.03	27.07	25.92	26.75	23,859,724
10 Apr 14	26.74000 +1.90	27.13	25.02	25.03	45,618,596
09 Apr 14	24.84000 +0.82	24.89	23.80	23.95	24,691,408
08 Apr 14	24.02000 +0.14	24.08	23.32	23.75	16,092,251
04 Apr 14	23.88000 +1.13	24.41	23.40	23.50	25,637,828
31 Mar 14	22.75000 +0.17	23.34	22.47	22.69	12,112,605
28 Mar 14	22.58000 -0.42	23.18	22.30	22.90	8,605,934
27 Mar 14	23.00000 -0.74	23.71	22.81	23.71	10,359,340
26 Mar 14	23.74000 +0.93	24.06	22.51	22.88	20,299,056
25 Mar 14	22.81000 +0.14	22.98	22.50	22.50	7,814,738
24 Mar 14	22.67000 -0.27	22.91	22.23	22.90	12,961,404
21 Mar 14	22.94000 +0.57	23.09	22.43	22.45	16,015,813
20 Mar 14	22.37000 -1.22	23.77	22.10	23.52	16,393,347
19 Mar 14	23.59000 -0.12	24.12	23.11	24.01	15,438,478
18 Mar 14	23.71000 -0.39	24.49	23.27	24.20	25,491,960
17 Mar 14	24.10000 -0.08	24.50	23.88	24.26	13,497,136
14 Mar 14	24.18000 +0.08	24.38	23.63	24.09	12,928,321
13 Mar 14	24.10000 +0.50	24.60	23.75	24.00	19,490,720
12 Mar 14	23.60000 +0.56	23.76	22.85	23.00	18,096,906
11 Mar 14	23.04000 +0.82	23.37	22.02	22.02	18,550,720
10 Mar 14	22.22000 -0.69	22.67	21.80	22.67	9,002,281
07 Mar 14	22.91000 +0.72	23.07	22.22	22.27	11,986,721
06 Mar 14	22.19000 -0.43	22.55	22.15	22.25	7,651,406
05 Mar 14	22.62000 -0.64	23.49	22.45	23.39	11,044,494
04 Mar 14	23.26000 -0.06	23.80	22.90	23.80	11,987,188
03 Mar 14	23.32000 +0.71	23.70	22.46	22.50	18,740,382
28 Feb 14	22.61000 +0.40	22.68	21.70	22.45	11,732,389
27 Feb 14	22.21000 +0.26	23.10	22.06	22.16	20,625,936
26 Feb 14	21.95000 -0.14	22.44	21.40	22.00	17,431,672
25 Feb 14	22.09000 -1.92	24.22	22.00	24.05	25,006,504
24 Feb 14	24.01000 +0.18	24.27	23.15	23.60	13,052,796
21 Feb 14	23.83000 -0.29	24.35	23.12	23.90	22,718,452
20 Feb 14	24.12000 -1.18	25.40	24.01	25.33	22,356,860
19 Feb 14	25.30000 -0.83	26.28	25.05	26.18	18,281,700
18 Feb 14	26.13000 +0.94	26.15	25.13	25.22	22,454,770
17 Feb 14	25.19000 -0.17	25.58	24.70	25.36	20,570,248
14 Feb 14	25.36000 +0.20	25.46	24.66	24.95	13,150,535
13 Feb 14	25.16000 -0.16	25.78	24.88	25.10	17,309,698
12 Feb 14	25.32000 -0.41	25.96	24.70	25.70	19,745,980
11 Feb 14	25.73000 -0.66	26.50	25.32	26.40	13,771,267
10 Feb 14	26.39000 +0.18	26.80	26.12	26.35	21,738,520
07 Feb 14	26.21000 +2.33	26.27	23.71	23.88	19,299,928
30 Jan 14	23.88000 -0.74	24.87	23.79	24.60	10,131,788
29 Jan 14	24.62000 -0.07	24.97	24.25	24.80	12,055,657
28 Jan 14	24.69000 -1.16	26.09	24.50	25.60	12,999,623
27 Jan 14	25.85000 -0.67	26.44	25.00	26.25	11,157,924
24 Jan 14	26.52000 +0.15	27.17	26.20	26.30	11,049,637
23 Jan 14	26.37000 +0.07	26.75	26.10	26.30	11,788,851
22 Jan 14	26.30000 +0.35	26.68	25.52	25.90	17,999,364
21 Jan 14	25.95000 +1.00	26.03	24.82	25.00	12,726,513
20 Jan 14	24.95000 -0.64	26.30	24.71	25.39	17,972,292
17 Jan 14	25.59000 -1.06	26.48	25.41	26.31	20,286,716
16 Jan 14	26.65000 -1.47	28.39	26.30	28.11	21,824,018
15 Jan 14	28.12000 +0.66	28.88	27.13	27.24	19,396,148
14 Jan 14	27.46000 +0.81	27.50	26.20	26.65	14,315,631
13 Jan 14	26.65000 +0.84	27.28	25.84	25.84	17,609,344
10 Jan 14	25.81000 -0.95	27.26	25.61	26.75	13,150,324
09 Jan 14	26.76000 -1.39	28.53	26.70	28.05	13,588,281
08 Jan 14	28.15000 +0.79	28.40	27.50	27.60	12,731,346
07 Jan 14	27.36000 +0.20	27.79	27.07	27.12	13,151,619
06 Jan 14	27.16000 -0.78	29.30	26.95	27.65	26,209,024
03 Jan 14	27.94000 +1.25	28.72	26.70	26.70	28,833,412
02 Jan 14	26.69000 +1.90	27.27	24.61	24.83	20,287,984
31 Dec 13	24.79000 -0.21	25.29	24.52	24.64	7,890,656
30 Dec 13	25.00000 -0.49	25.64	24.30	25.64	20,411,856
27 Dec 13	25.49000 +1.05	25.50	24.29	24.40	14,887,465
26 Dec 13	24.44000 -0.46	25.26	24.18	24.95	14,886,955
25 Dec 13	24.90000 +1.64	24.95	23.32	23.32	16,762,554
24 Dec 13	23.26000 +0.13	23.80	22.85	23.38	5,949,419
23 Dec 13	23.13000 -0.34	23.76	22.70	23.52	4,067,280
20 Dec 13	23.47000 +0.07	24.20	22.98	23.61	8,540,435
19 Dec 13	23.40000 -0.41	24.60	23.38	24.18	5,863,239
18 Dec 13	23.81000 +0.68	24.32	22.70	23.10	8,071,064
17 Dec 13	23.13000 -0.04	23.39	22.64	22.90	3,851,108
16 Dec 13	23.17000 -0.83	24.38	22.78	23.52	7,931,739
13 Dec 13	24.00000 -0.30	24.55	23.58	23.84	6,399,701
12 Dec 13	24.30000 +1.35	24.32	22.86	22.86	12,022,383
11 Dec 13	22.95000 -0.37	23.59	22.66	23.24	4,780,746
10 Dec 13	23.32000 +0.06	23.56	22.72	23.10	3,668,926
09 Dec 13	23.26000 +0.65	23.54	22.61	22.61	8,691,091
06 Dec 13	22.61000 -1.40	23.86	22.14	23.70	13,023,521
05 Dec 13	24.01000 -1.07	24.97	23.80	24.97	10,516,153
04 Dec 13	25.08000 +1.35	25.37	23.59	23.69	16,568,613
03 Dec 13	23.73000 +0.59	23.96	23.00	23.16	5,932,520
02 Dec 13	23.14000 -1.38	24.50	23.00	23.00	10,869,461
29 Nov 13	24.52000 +1.75	24.94	23.23	23.23	24,639,200
28 Nov 13	22.77000 +1.27	22.83	21.52	21.52	17,245,084
27 Nov 13	21.50000 +0.41	21.86	20.90	21.10	9,876,167
26 Nov 13	21.09000 +0.32	21.67	20.78	20.78	6,179,961
25 Nov 13	20.77000 -0.47	21.49	20.75	21.00	9,058,749
22 Nov 13	21.24000 -0.61	21.98	21.23	21.98	3,993,715
21 Nov 13	21.85000 +0.28	21.90	20.96	21.40	12,449,044
20 Nov 13	21.57000 -0.19	22.09	21.23	22.03	5,034,016
19 Nov 13	21.76000 +0.25	22.52	21.13	21.50	9,974,244
18 Nov 13	21.51000 +1.02	21.58	20.50	20.50	10,440,866
15 Nov 13	20.49000 +0.61	20.62	19.94	19.94	9,254,129
14 Nov 13	19.88000 +0.19	19.99	19.64	19.99	4,026,327
13 Nov 13	19.69000 -0.29	20.12	19.68	19.91	4,147,488
12 Nov 13	19.98000 +0.02	20.15	19.87	19.95	4,581,790
11 Nov 13	19.96000 +0.37	20.25	19.47	19.50	5,171,612
08 Nov 13	19.59000 -0.66	20.45	19.33	20.20	9,410,100
07 Nov 13	20.25000 -0.64	20.80	20.24	20.80	5,338,364
06 Nov 13	20.89000 +0.38	21.45	20.57	20.57	11,737,884
05 Nov 13	20.51000 +0.04	20.63	19.91	20.47	6,971,595
04 Nov 13	20.47000 +0.03	20.80	20.34	20.46	5,307,342
01 Nov 13	20.44000 -0.34	20.77	20.10	20.73	4,263,922
31 Oct 13	20.78000 -0.17	20.95	20.27	20.80	6,507,446
30 Oct 13	20.95000 -0.16	21.63	20.50	21.15	10,192,245
29 Oct 13	21.11000 -0.88	22.16	20.30	22.00	9,312,041
28 Oct 13	21.99000 +0.36	22.20	21.35	21.60	5,825,795
25 Oct 13	21.63000 -0.03	22.29	21.20	21.72	8,184,877
24 Oct 13	21.66000 -1.03	22.75	21.60	22.69	7,891,762
23 Oct 13	22.69000 -1.24	24.18	22.35	23.84	12,098,662
22 Oct 13	23.93000 -0.28	24.80	23.30	24.00	10,789,820
21 Oct 13	24.21000 +1.22	24.25	22.96	22.98	14,246,397
18 Oct 13	22.99000 +0.00	23.30	22.40	23.00	5,982,293
17 Oct 13	22.99000 +0.22	24.50	22.65	22.98	11,968,154
16 Oct 13	22.77000 -0.89	23.43	22.13	23.20	13,314,402
15 Oct 13	23.66000 -0.82	24.45	22.30	24.35	22,297,488
14 Oct 13	24.48000 +0.28	24.50	23.52	23.94	11,797,169
11 Oct 13	24.20000 +0.92	24.45	23.00	23.00	21,448,096
10 Oct 13	23.28000 +0.33	23.79	22.20	22.96	18,174,440
09 Oct 13	22.95000 +0.63	23.56	22.32	22.58	25,639,688
08 Oct 13	22.32000 +2.03	22.32	20.61	20.61	35,172,160
30 Sep 13	20.29000 +0.08	20.79	20.00	20.50	13,358,299
27 Sep 13	20.21000 +1.50	20.53	18.73	18.73	19,647,900
26 Sep 13	18.71000 -0.54	19.37	18.70	19.26	8,805,842
25 Sep 13	19.25000 -0.18	19.50	19.00	19.45	8,281,674
24 Sep 13	19.43000 +0.08	19.49	18.78	19.17	17,402,888
23 Sep 13	19.35000 +0.19	19.66	19.25	19.29	10,428,684
18 Sep 13	19.16000 -0.28	19.76	18.79	19.44	16,559,132
17 Sep 13	19.44000 -0.74	20.34	19.41	20.15	11,347,926
16 Sep 13	20.18000 -0.45	21.20	20.01	20.70	10,744,368
13 Sep 13	20.63000 -0.03	20.83	20.32	20.75	7,386,045
12 Sep 13	20.66000 +0.33	20.78	20.33	20.34	14,099,870
11 Sep 13	20.33000 -0.05	20.58	19.95	20.40	11,518,207
10 Sep 13	20.38000 +1.01	20.65	19.50	19.50	31,307,940
09 Sep 13	19.37000 -0.48	20.08	19.29	19.73	16,394,310
06 Sep 13	19.85000 -0.38	20.36	19.60	20.20	13,991,810
05 Sep 13	20.23000 +0.51	20.65	19.65	19.72	17,068,358
04 Sep 13	19.72000 -0.18	20.00	19.56	19.75	8,671,330
03 Sep 13	19.90000 +0.16	20.17	19.79	19.87	9,095,103
02 Sep 13	19.74000 +0.29	19.99	19.31	19.46	6,290,894
30 Aug 13	19.45000 -0.29	20.15	19.42	19.76	10,507,473
29 Aug 13	19.74000 -0.16	20.21	19.60	19.98	7,012,959
28 Aug 13	19.90000 -0.24	20.25	19.68	20.25	9,313,666
27 Aug 13	20.14000 -0.37	20.88	20.07	20.48	9,844,139
26 Aug 13	20.51000 +0.76	20.58	19.83	19.88	11,175,879
23 Aug 13	19.75000 -0.40	20.58	19.45	20.25	17,387,486
22 Aug 13	20.15000 -0.77	20.96	19.90	20.76	10,757,283
21 Aug 13	20.92000 -0.20	21.30	20.73	21.29	4,872,536
20 Aug 13	21.12000 +0.48	21.33	20.50	20.50	11,137,129
19 Aug 13	20.64000 +0.91	20.75	19.76	19.78	9,241,917
16 Aug 13	19.73000 -1.35	21.92	19.62	20.92	14,365,530
15 Aug 13	21.08000 -0.02	21.45	20.66	21.05	10,188,180
14 Aug 13	21.10000 -0.25	21.50	20.78	21.39	8,660,412
13 Aug 13	21.35000 -0.43	21.83	21.18	21.81	8,356,231
12 Aug 13	21.78000 +0.41	22.15	21.48	21.74	16,248,832
09 Aug 13	21.37000 +0.18	21.84	21.02	21.09	9,710,787
08 Aug 13	21.19000 -0.72	21.83	21.07	21.65	13,332,363
07 Aug 13	21.91000 -0.36	22.50	21.75	22.20	14,358,924
06 Aug 13	22.27000 -0.02	22.68	21.92	22.25	14,922,754
05 Aug 13	22.29000 +0.96	22.32	21.20	21.49	17,167,444
02 Aug 13	21.33000 +0.46	22.10	20.80	20.85	24,411,866
01 Aug 13	20.87000 +1.07	21.01	19.74	19.93	16,902,988
31 Jul 13	19.80000 -0.07	20.50	19.60	19.89	9,752,974
30 Jul 13	19.87000 -0.90	20.90	19.30	20.83	13,634,942
29 Jul 13	20.77000 +0.47	21.19	20.20	20.49	15,220,401
26 Jul 13	20.30000 -0.42	21.09	20.19	20.80	12,495,430
25 Jul 13	20.72000 -0.99	22.11	20.70	21.72	17,569,538
24 Jul 13	21.71000 -0.95	22.59	21.66	22.38	19,141,280
23 Jul 13	22.66000 -0.01	23.14	22.10	22.70	16,912,436
22 Jul 13	22.67000 +0.55	22.76	21.68	21.81	19,580,636
19 Jul 13	22.12000 +1.13	22.61	20.78	20.90	38,287,312
18 Jul 13	20.99000 +0.20	21.56	20.41	21.28	20,603,036
17 Jul 13	20.79000 +0.29	21.60	20.26	20.40	24,811,286
16 Jul 13	20.50000 +1.12	20.70	19.31	19.39	24,006,988
15 Jul 13	19.38000 +0.53	19.45	18.65	18.65	10,333,494
12 Jul 13	18.85000 -0.51	19.30	18.82	19.15	12,909,955
11 Jul 13	19.36000 +0.70	19.50	18.22	18.65	17,349,608
10 Jul 13	18.66000 +1.63	18.73	16.79	16.88	22,127,248
09 Jul 13	17.03000 -0.84	18.18	16.70	17.80	16,981,312
08 Jul 13	17.87000 -0.82	18.53	17.51	18.02	14,807,413
05 Jul 13	18.69000 -0.77	19.40	18.00	19.40	20,369,112
04 Jul 13	19.46000 -0.56	20.30	18.96	19.70	15,090,820
03 Jul 13	20.02000 -0.66	20.65	19.58	20.65	16,391,730
02 Jul 13	20.68000 +0.75	20.71	19.55	19.93	17,701,916
01 Jul 13	19.93000 +0.29	19.98	18.70	19.88	12,864,169
28 Jun 13	19.64000 -0.22	20.30	19.20	19.60	10,227,432
27 Jun 13	19.86000 -0.11	20.79	19.74	19.97	17,324,216
26 Jun 13	19.97000 +1.28	20.13	18.51	18.80	25,315,572
25 Jun 13	18.69000 +0.09	18.94	16.74	18.17	20,331,250
24 Jun 13	18.60000 -1.08	19.67	18.52	19.57	16,136,701
21 Jun 13	19.68000 -0.16	20.39	18.60	19.30	18,590,578
20 Jun 13	19.84000 -0.44	20.70	19.61	19.78	11,572,241
19 Jun 13	20.28000 +0.03	20.80	19.87	20.55	13,143,549
18 Jun 13	20.25000 -0.45	20.85	19.40	20.68	15,922,998
17 Jun 13	20.70000 -0.42	22.02	20.61	21.10	25,317,732
14 Jun 13	21.12000 +1.44	21.46	19.60	19.77	27,496,018
13 Jun 13	19.68000 -0.82	20.50	18.45	20.01	19,928,708
07 Jun 13	20.50000 +0.06	21.19	19.88	20.30	22,713,372
06 Jun 13	20.44000 +0.10	20.94	19.62	20.10	24,352,028
05 Jun 13	20.34000 +1.33	20.65	19.45	19.90	35,102,276
04 Jun 13	19.01000 +0.01	19.63	18.38	19.05	24,559,988
03 Jun 13	19.00000 +0.00	19.30	18.68	18.90	15,450,810
31 May 13	19.00000 -0.93	19.75	18.00	19.75	23,790,536
30 May 13	19.93000 -0.57	20.39	19.81	20.30	13,540,231
29 May 13	20.50000 +0.55	21.00	19.75	19.90	23,373,214
28 May 13	19.95000 -1.07	20.64	19.45	20.64	24,914,368
27 May 13	21.02000 +0.24	21.57	20.32	21.14	24,106,034
24 May 13	20.78000 +1.89	20.78	19.01	19.01	55,479,956
23 May 13	18.89000 -0.28	19.40	18.70	19.00	25,065,140
22 May 13	19.17000 -0.52	20.16	18.68	19.48	25,917,746
21 May 13	19.69000 +0.13	20.15	19.28	19.35	24,245,160
20 May 13	19.56000 +0.17	20.61	19.12	19.30	36,849,648
17 May 13	19.39000 +1.33	19.84	17.76	17.88	43,042,616
16 May 13	18.06000 +1.13	18.32	17.37	17.51	49,021,608
15 May 13	16.93000 +1.54	16.93	15.18	15.39	39,798,704
14 May 13	15.39000 +0.15	15.51	15.18	15.35	14,103,749
13 May 13	15.24000 +0.60	15.34	14.60	14.60	18,680,242
10 May 13	14.64000 +0.26	14.85	14.26	14.38	13,845,364
09 May 13	14.38000 +0.03	14.45	13.81	14.32	11,222,819
08 May 13	14.35000 +0.21	14.46	14.08	14.33	6,262,200
07 May 13	14.14000 -0.47	14.64	14.00	14.51	8,835,775
06 May 13	14.61000 +0.00	14.86	14.43	14.46	7,651,766
03 May 13	14.61000 +0.68	14.99	13.86	13.86	11,488,062
02 May 13	13.93000 -0.15	13.98	13.33	13.98	11,828,739
26 Apr 13	14.08000 -0.35	14.53	13.97	14.43	13,121,404
25 Apr 13	14.43000 +0.30	14.91	13.95	14.15	37,009,796
24 Apr 13	14.13000 +0.70	14.40	13.30	13.30	26,197,724
23 Apr 13	13.43000 +0.01	13.57	13.05	13.31	8,055,650
22 Apr 13	13.42000 +0.20	13.65	13.04	13.10	16,750,683
19 Apr 13	13.22000 +0.61	13.33	12.60	12.67	21,475,762
18 Apr 13	12.61000 +0.59	12.65	11.78	11.90	11,746,668
17 Apr 13	12.02000 -0.19	12.18	11.63	11.80	10,340,874
16 Apr 13	12.21000 +0.07	12.31	10.93	12.00	23,522,904
15 Apr 13	12.14000 -0.23	12.41	11.70	12.41	4,938,900
12 Apr 13	12.37000 -0.16	12.65	12.30	12.50	4,733,480
11 Apr 13	12.53000 +0.10	12.55	12.38	12.47	5,388,476
10 Apr 13	12.43000 +0.10	12.61	12.22	12.39	9,201,665
09 Apr 13	12.33000 -0.15	12.71	12.22	12.55	11,121,865
08 Apr 13	12.48000 +0.10	12.56	11.85	12.12	7,733,663
03 Apr 13	12.38000 +0.01	12.51	11.62	11.84	21,687,988
01 Apr 13	12.37000 -1.24	13.85	12.25	13.50	23,918,748
29 Mar 13	13.61000 +0.29	13.66	13.30	13.52	3,951,184
28 Mar 13	13.32000 -0.65	13.87	13.29	13.80	9,875,118
27 Mar 13	13.97000 +0.10	14.12	13.67	13.80	7,332,502
26 Mar 13	13.87000 -0.34	14.18	13.71	14.10	8,291,085
25 Mar 13	14.21000 -0.20	14.56	14.16	14.45	7,693,636
22 Mar 13	14.41000 +0.20	14.78	13.95	14.04	15,401,371
21 Mar 13	14.21000 +0.34	14.28	13.77	13.90	10,677,851
20 Mar 13	13.87000 +0.23	13.95	13.55	13.64	7,002,903
19 Mar 13	13.64000 +0.24	13.71	13.06	13.35	6,795,624
18 Mar 13	13.40000 -0.29	13.67	13.21	13.47	8,588,751
15 Mar 13	13.69000 -0.01	13.96	13.36	13.78	10,594,726
14 Mar 13	13.70000 -0.03	13.98	13.58	13.58	8,260,292
13 Mar 13	13.73000 -0.47	14.24	13.53	14.20	12,054,101
12 Mar 13	14.20000 -0.45	14.81	13.90	14.54	13,884,847
11 Mar 13	14.65000 +0.13	14.87	13.91	14.30	17,287,144
08 Mar 13	14.52000 +0.12	14.65	14.31	14.42	13,999,392
07 Mar 13	14.40000 -0.25	14.81	14.18	14.50	24,485,092
06 Mar 13	14.65000 +0.92	14.87	13.65	13.87	44,543,244
05 Mar 13	13.73000 +0.81	13.80	12.85	12.85	21,720,784
04 Mar 13	12.92000 -0.47	13.36	12.82	13.22	11,181,655
01 Mar 13	13.39000 +0.01	13.45	13.12	13.41	11,733,276
28 Feb 13	13.38000 +0.56	13.38	12.99	13.05	12,536,449
27 Feb 13	12.82000 -0.23	13.25	12.64	13.06	10,253,873
26 Feb 13	13.05000 -0.20	13.48	12.91	13.16	10,161,324
25 Feb 13	13.25000 +0.29	13.34	12.85	12.85	9,471,377
22 Feb 13	12.96000 -0.22	13.30	12.95	13.17	10,370,236
21 Feb 13	13.18000 -0.48	13.56	13.09	13.55	12,800,608
20 Feb 13	13.66000 +0.22	13.70	13.47	13.47	13,669,512
19 Feb 13	13.44000 -0.28	13.87	13.35	13.75	14,694,935
18 Feb 13	13.72000 +0.65	13.88	13.26	13.26	33,966,148
08 Feb 13	13.07000 +0.25	13.26	12.84	12.84	13,668,251
07 Feb 13	12.82000 +0.12	12.92	12.71	12.77	12,451,580
06 Feb 13	12.70000 -0.12	12.88	12.60	12.86	10,443,934
05 Feb 13	12.82000 -0.06	12.86	12.64	12.85	9,156,102
04 Feb 13	12.88000 +0.51	12.95	12.34	12.37	18,065,180
01 Feb 13	12.37000 +0.12	12.46	12.24	12.34	10,489,049
31 Jan 13	12.25000 -0.44	12.72	12.19	12.63	20,689,028
30 Jan 13	12.69000 -0.22	13.02	12.61	12.92	14,759,782
29 Jan 13	12.91000 +0.03	12.94	12.63	12.93	16,765,575
28 Jan 13	12.88000 +0.13	12.94	12.52	12.64	13,269,215
25 Jan 13	12.75000 +0.11	12.86	12.46	12.62	9,307,399
24 Jan 13	12.64000 -0.59	13.45	12.32	13.22	23,689,284
23 Jan 13	13.23000 -0.12	13.57	13.15	13.31	10,614,374
22 Jan 13	13.35000 -0.58	13.94	13.20	13.91	16,071,570
21 Jan 13	13.93000 +0.00	14.10	13.87	13.98	8,487,958
18 Jan 13	13.93000 -0.03	14.03	13.79	13.94	11,466,594
17 Jan 13	13.96000 -0.18	14.30	13.75	14.23	9,369,603
16 Jan 13	14.14000 -0.06	14.30	13.70	14.20	12,227,641
15 Jan 13	14.20000 +0.17	14.50	13.95	14.00	16,411,597
14 Jan 13	14.03000 +0.30	14.04	13.51	13.72	17,645,356
11 Jan 13	13.73000 -0.26	14.13	13.66	14.05	9,029,709
10 Jan 13	13.99000 +0.31	14.18	13.69	13.69	15,324,903
09 Jan 13	13.68000 +0.11	13.76	13.50	13.57	12,228,275
08 Jan 13	13.57000 +0.29	13.58	13.10	13.26	10,011,151
07 Jan 13	13.28000 -0.14	13.48	13.14	13.40	7,556,708
04 Jan 13	13.42000 -0.26	13.84	13.37	13.76	9,335,705
31 Dec 12	13.68000 +0.14	13.85	13.44	13.54	9,460,832
28 Dec 12	13.54000 +0.03	13.59	13.34	13.55	5,616,324
27 Dec 12	13.51000 -0.27	13.82	13.47	13.76	8,699,798
26 Dec 12	13.78000 +0.32	13.88	13.33	13.47	13,106,405
25 Dec 12	13.46000 +0.41	13.59	13.02	13.05	13,449,634
24 Dec 12	13.05000 +0.00	13.25	12.91	12.95	5,120,600
21 Dec 12	13.05000 -0.22	13.28	12.92	13.18	8,498,734
20 Dec 12	13.27000 +0.20	13.48	13.01	13.19	8,084,236
19 Dec 12	13.07000 +0.00	13.30	13.00	13.02	4,191,691
18 Dec 12	13.07000 +0.16	13.45	12.72	12.92	9,090,844
17 Dec 12	12.91000 -0.10	13.07	12.80	13.06	8,146,772
14 Dec 12	13.01000 +0.51	13.05	12.46	12.51	11,706,266
13 Dec 12	12.50000 -0.01	12.77	12.40	12.75	4,053,916
12 Dec 12	12.51000 -0.01	12.75	12.43	12.53	4,330,219
11 Dec 12	12.52000 -0.38	12.87	12.49	12.87	7,360,564
10 Dec 12	12.90000 +0.09	12.95	12.69	12.78	7,233,807
07 Dec 12	12.81000 +0.55	12.85	12.16	12.26	8,548,132
06 Dec 12	12.26000 +0.00	12.38	12.15	12.25	3,792,950
05 Dec 12	12.26000 +0.71	12.43	11.56	11.56	8,423,537
04 Dec 12	11.55000 +0.06	11.63	11.16	11.30	9,623,997
03 Dec 12	11.49000 -1.28	12.75	11.49	12.75	6,277,989
30 Nov 12	12.77000 -0.01	12.95	12.52	12.78	4,437,819
29 Nov 12	12.78000 +0.00	12.88	12.60	12.78	3,596,550
28 Nov 12	12.78000 +0.06	12.80	12.15	12.61	5,869,664
27 Nov 12	12.72000 -0.09	12.99	12.57	12.78	4,559,741
26 Nov 12	12.81000 +0.03	12.96	12.71	12.73	4,402,735
23 Nov 12	12.78000 +0.00	12.91	12.71	12.79	2,654,963
22 Nov 12	12.78000 +0.10	12.87	12.45	12.68	3,711,312
21 Nov 12	12.68000 +0.28	12.75	12.40	12.40	4,436,015
20 Nov 12	12.40000 -0.41	12.93	12.38	12.83	4,437,532
19 Nov 12	12.81000 +0.22	12.93	12.20	12.59	3,935,278
16 Nov 12	12.59000 -0.33	13.00	12.43	12.90	6,498,267
15 Nov 12	12.92000 -0.48	13.43	12.88	13.40	5,222,007
14 Nov 12	13.40000 +0.28	13.41	13.09	13.09	5,376,271
13 Nov 12	13.12000 +0.02	13.64	13.00	13.51	11,974,263
09 Nov 12	13.10000 +0.07	13.15	12.93	12.96	3,356,638
08 Nov 12	13.03000 -0.14	13.20	12.81	13.14	5,472,254
07 Nov 12	13.17000 +0.09	13.36	13.02	13.10	4,211,285
06 Nov 12	13.08000 -0.22	13.31	12.79	13.30	7,116,680
05 Nov 12	13.30000 -0.31	13.66	13.25	13.62	5,445,783
02 Nov 12	13.61000 -0.08	13.70	13.28	13.69	7,873,709
01 Nov 12	13.69000 +0.07	13.82	13.59	13.61	5,149,646
31 Oct 12	13.62000 +0.17	13.80	13.39	13.51	7,995,273
30 Oct 12	13.45000 +0.55	13.59	12.86	12.86	11,997,061
29 Oct 12	12.90000 -0.37	13.43	12.65	13.25	8,898,215
26 Oct 12	13.27000 -0.32	13.71	13.11	13.61	6,229,557
25 Oct 12	13.59000 -0.91	14.53	13.30	14.48	13,231,238
24 Oct 12	14.50000 +0.06	14.65	14.31	14.40	5,007,539
23 Oct 12	14.44000 -0.29	14.85	14.30	14.74	4,689,356
22 Oct 12	14.73000 +0.36	14.80	14.29	14.32	6,844,943
19 Oct 12	14.37000 -0.24	14.61	14.30	14.53	5,176,615
18 Oct 12	14.61000 +0.40	14.66	14.07	14.27	16,560,005
17 Oct 12	14.21000 -0.90	15.23	14.03	15.20	17,871,172
16 Oct 12	15.11000 +0.28	15.14	14.80	14.86	7,276,163
15 Oct 12	14.83000 -0.37	15.21	14.64	15.20	6,467,316
12 Oct 12	15.20000 -0.08	15.54	14.80	15.30	6,048,955
11 Oct 12	15.28000 -0.41	15.65	15.25	15.63	7,201,059
10 Oct 12	15.69000 -0.03	15.80	15.53	15.78	4,788,714
09 Oct 12	15.72000 +0.25	15.87	15.47	15.47	6,999,864
08 Oct 12	15.47000 +0.16	15.82	15.30	15.38	7,017,733
28 Sep 12	15.31000 +0.27	15.37	15.01	15.01	9,021,554
27 Sep 12	15.04000 +0.66	15.24	14.45	14.50	6,324,625
26 Sep 12	14.38000 -0.31	14.83	14.13	14.72	6,184,222
25 Sep 12	14.69000 -0.55	15.42	14.65	15.22	5,584,974
24 Sep 12	15.24000 +0.17	15.29	14.81	14.96	3,740,713
21 Sep 12	15.07000 -0.04	15.27	14.68	15.09	6,653,176
20 Sep 12	15.11000 -0.82	15.99	15.09	15.92	10,972,867
19 Sep 12	15.93000 -0.01	16.07	15.74	15.95	3,841,834
18 Sep 12	15.94000 +0.30	16.33	15.69	15.69	10,049,522
17 Sep 12	15.64000 -0.42	16.20	15.58	16.00	7,881,565
14 Sep 12	16.06000 -0.15	16.48	15.88	16.30	9,423,086
13 Sep 12	16.21000 -0.48	16.81	16.16	16.67	8,240,885
12 Sep 12	16.69000 +0.16	16.80	16.28	16.65	10,491,546
11 Sep 12	16.53000 +0.29	16.56	16.13	16.20	9,871,442
10 Sep 12	16.24000 +0.11	16.70	16.02	16.02	14,953,641
07 Sep 12	16.13000 +0.55	16.28	15.66	15.66	16,768,554
06 Sep 12	15.58000 -0.20	15.94	15.36	15.88	9,840,923
05 Sep 12	15.78000 +0.16	16.02	15.47	15.56	10,096,722
04 Sep 12	15.62000 +0.07	16.08	15.42	15.54	20,796,986
03 Sep 12	15.55000 +0.64	15.60	14.70	14.87	18,502,308
31 Aug 12	14.91000 +0.07	15.10	14.70	14.84	5,635,399
30 Aug 12	14.84000 -0.30	15.20	14.51	15.16	9,572,239
29 Aug 12	15.14000 +0.46	15.26	14.47	14.47	18,754,876
28 Aug 12	14.68000 +0.60	14.78	14.00	14.00	9,623,581
27 Aug 12	14.08000 -0.28	14.53	13.97	14.28	8,258,201
24 Aug 12	14.36000 -0.69	15.01	14.35	15.01	12,691,678
23 Aug 12	15.05000 +0.51	15.10	14.40	14.55	15,088,598
22 Aug 12	14.54000 -0.06	14.74	14.45	14.68	7,815,912
21 Aug 12	14.60000 +0.44	14.85	14.20	14.21	11,176,344
20 Aug 12	14.16000 -0.42	14.54	14.04	14.54	8,237,119
17 Aug 12	14.58000 -0.03	14.89	14.41	14.65	11,093,601
16 Aug 12	14.61000 +0.34	14.79	14.22	14.25	12,376,523
15 Aug 12	14.27000 +0.00	14.57	14.20	14.28	7,177,467
14 Aug 12	14.27000 -0.01	14.40	13.92	14.32	11,316,774
13 Aug 12	14.28000 -0.15	14.75	14.19	14.40	8,906,497
10 Aug 12	14.43000 -0.37	14.79	14.38	14.61	12,308,282
09 Aug 12	14.80000 +0.58	14.85	14.19	14.25	19,546,772
08 Aug 12	14.22000 -0.07	14.44	14.08	14.25	9,369,844
07 Aug 12	14.29000 +0.22	14.50	14.01	14.07	13,786,051
06 Aug 12	14.07000 +0.61	14.22	13.29	13.35	12,915,533
03 Aug 12	13.46000 +0.34	13.47	13.08	13.13	5,130,342
02 Aug 12	13.12000 -0.08	13.29	13.01	13.20	4,290,533
01 Aug 12	13.20000 +0.16	13.35	12.92	13.04	4,526,425
31 Jul 12	13.04000 -0.26	13.15	12.66	13.15	11,337,672
30 Jul 12	13.30000 -0.60	14.18	13.19	13.89	10,223,634
27 Jul 12	13.90000 +0.06	13.99	13.72	13.93	9,498,930
26 Jul 12	13.84000 +0.12	14.15	13.64	13.64	7,659,512
25 Jul 12	13.72000 -0.23	13.92	13.66	13.89	5,833,060
24 Jul 12	13.95000 +0.24	14.05	13.56	13.62	8,069,974
23 Jul 12	13.71000 -0.21	14.05	13.54	13.94	6,404,166
20 Jul 12	13.92000 -0.12	14.32	13.73	14.10	11,347,309
19 Jul 12	14.04000 +0.27	14.25	13.60	13.70	16,649,558
18 Jul 12	13.77000 -0.11	13.87	13.42	13.86	18,197,860
17 Jul 12	13.88000 +0.74	13.89	13.02	13.10	17,649,666
16 Jul 12	13.14000 +0.49	13.74	12.99	13.13	26,703,606
13 Jul 12	12.65000 -0.60	13.20	12.60	13.18	10,659,344
12 Jul 12	13.25000 +0.49	13.31	12.73	12.91	10,591,995
11 Jul 12	12.76000 +0.14	12.87	12.43	12.50	4,205,574
10 Jul 12	12.62000 -0.48	13.08	12.55	13.08	9,540,906
09 Jul 12	13.10000 -0.33	13.41	13.02	13.27	7,611,970
06 Jul 12	13.43000 +0.44	13.53	12.82	13.09	13,089,658
05 Jul 12	12.99000 -0.91	13.80	12.88	13.80	13,344,397
04 Jul 12	13.90000 +0.26	13.99	13.63	13.63	8,411,235
03 Jul 12	13.64000 -0.25	13.95	13.55	13.81	8,947,646
02 Jul 12	13.89000 +0.28	13.97	13.38	13.63	8,918,829
29 Jun 12	13.61000 +0.46	13.62	13.00	13.00	7,576,303
28 Jun 12	13.15000 -0.12	13.56	12.92	13.19	11,760,037
26 Jun 12	13.27000 +0.12	13.29	12.80	13.10	7,567,392
25 Jun 12	13.15000 -0.53	13.68	13.10	13.68	9,301,133
21 Jun 12	13.68000 -0.41	14.12	13.60	14.12	11,783,176
20 Jun 12	14.09000 -0.30	14.60	14.01	14.44	9,900,251
19 Jun 12	14.39000 -0.14	14.54	14.27	14.45	6,897,577
18 Jun 12	14.53000 +0.56	14.65	13.91	13.95	17,068,298
15 Jun 12	13.97000 -0.28	14.40	13.71	14.26	11,755,265
14 Jun 12	14.25000 +0.24	14.28	13.84	14.06	11,979,134
13 Jun 12	14.01000 +0.09	14.30	13.82	13.99	16,895,132
12 Jun 12	13.92000 -0.18	14.38	13.90	14.03	13,649,339
11 Jun 12	14.10000 +0.95	14.15	12.92	13.17	15,040,525
08 Jun 12	13.15000 -0.45	13.85	12.92	13.85	14,583,469
07 Jun 12	13.60000 -0.07	14.07	13.43	13.84	10,087,410
06 Jun 12	13.67000 +0.25	13.94	13.49	13.49	11,042,374
05 Jun 12	13.42000 -0.06	13.70	13.35	13.60	10,763,168
04 Jun 12	13.48000 -0.47	14.10	13.28	13.59	14,822,652
01 Jun 12	13.95000 -0.40	14.75	13.87	14.30	16,343,174
31 May 12	14.35000 +0.14	14.56	14.03	14.03	15,305,079
30 May 12	14.21000 -0.10	14.86	14.15	14.18	25,738,976
29 May 12	14.31000 +0.69	14.44	13.57	13.67	28,248,352
28 May 12	13.62000 +0.11	13.72	13.28	13.43	14,891,066
25 May 12	13.51000 -0.39	13.95	13.41	13.84	18,509,328
24 May 12	13.90000 +0.00	14.29	13.72	13.86	21,949,576
23 May 12	13.90000 -0.16	14.15	13.73	13.96	23,696,954
22 May 12	14.06000 +0.77	14.25	13.33	13.34	36,300,080
21 May 12	13.29000 +0.45	13.50	12.85	12.85	23,485,756
18 May 12	12.84000 -0.14	13.07	12.70	12.81	15,156,530
17 May 12	12.98000 +0.48	13.16	12.69	12.70	31,668,392
16 May 12	12.50000 +0.11	12.67	12.33	12.41	19,596,058
15 May 12	12.39000 +0.35	12.40	11.83	11.90	11,957,806
14 May 12	12.04000 -0.11	12.32	11.99	12.28	8,644,550
11 May 12	12.15000 +0.13	12.33	11.90	12.08	11,657,782
10 May 12	12.02000 +0.10	12.14	11.82	11.90	7,943,440
09 May 12	11.92000 -0.47	12.48	11.91	12.28	13,646,484
08 May 12	12.39000 +0.02	12.65	12.20	12.25	20,050,744
07 May 12	12.37000 +0.61	12.40	11.61	11.66	19,881,674
04 May 12	11.76000 +0.14	11.84	11.60	11.68	9,377,713
02 May 12	11.62000 +0.18	11.72	11.48	11.60	10,058,201
27 Apr 12	11.44000 +0.19	11.60	11.19	11.25	9,271,222
26 Apr 12	11.25000 -0.05	11.40	11.14	11.32	6,241,679
25 Apr 12	11.30000 +0.16	11.36	11.02	11.10	7,721,622
24 Apr 12	11.14000 -0.12	11.44	10.80	11.10	9,073,384
23 Apr 12	11.26000 -0.41	11.68	11.20	11.68	9,872,871
20 Apr 12	11.67000 +0.00	11.75	11.50	11.68	9,294,101
19 Apr 12	11.67000 -0.08	11.87	11.60	11.75	6,596,805
18 Apr 12	11.75000 +0.24	11.82	11.51	11.60	9,293,598
17 Apr 12	11.51000 -0.01	11.68	11.39	11.55	9,568,307
16 Apr 12	11.52000 -0.08	11.69	11.48	11.55	8,483,974
13 Apr 12	11.60000 +0.03	11.76	11.55	11.62	8,651,748
12 Apr 12	11.57000 +0.24	11.62	11.35	11.35	9,666,477
11 Apr 12	11.33000 -0.03	11.45	11.15	11.21	7,764,244
10 Apr 12	11.36000 +0.37	11.39	10.86	10.95	9,230,650
09 Apr 12	10.99000 -0.45	11.40	10.98	11.40	10,467,920
06 Apr 12	11.44000 +0.26	11.52	11.07	11.18	10,592,583
05 Apr 12	11.18000 +0.28	11.22	10.81	10.89	10,638,298
30 Mar 12	10.90000 -0.17	11.13	10.58	11.05	15,316,714
29 Mar 12	11.07000 -0.36	11.40	10.62	11.40	13,803,088
28 Mar 12	11.43000 -0.76	12.18	11.30	12.17	10,395,267
27 Mar 12	12.19000 -0.20	12.59	12.12	12.45	6,459,040
26 Mar 12	12.39000 -0.55	12.70	12.30	12.70	4,388,039
23 Mar 12	12.94000 -0.19	13.21	12.88	13.10	8,867,476
22 Mar 12	13.13000 +0.01	13.23	12.92	13.18	6,167,093
21 Mar 12	13.12000 -0.09	13.36	12.80	13.18	13,167,506
20 Mar 12	13.21000 -0.43	13.74	13.20	13.58	11,988,919
19 Mar 12	13.64000 +0.40	13.76	13.18	13.19	16,514,386
16 Mar 12	13.24000 +0.20	13.27	12.86	13.07	11,097,435
15 Mar 12	13.04000 -0.80	13.50	12.64	13.10	19,612,970
13 Mar 12	13.84000 +0.02	14.18	13.75	13.82	19,230,842
12 Mar 12	13.82000 +0.11	13.92	13.59	13.71	16,437,748
09 Mar 12	13.71000 +0.17	13.77	13.40	13.60	21,649,354
08 Mar 12	13.54000 +0.71	13.86	12.90	12.98	32,847,528
07 Mar 12	12.83000 -0.22	13.05	12.73	12.80	13,844,731
06 Mar 12	13.05000 -0.36	13.48	12.99	13.45	15,114,091
05 Mar 12	13.41000 +0.16	13.68	13.27	13.35	24,534,262
02 Mar 12	13.25000 +0.23	13.28	12.98	13.05	12,812,395
01 Mar 12	13.02000 -0.01	13.17	12.85	12.87	11,608,161
29 Feb 12	13.03000 -0.31	13.49	13.01	13.49	19,401,972
28 Feb 12	13.34000 +0.08	13.50	13.03	13.21	26,695,330
27 Feb 12	13.26000 +0.49	13.68	12.81	12.81	41,322,904
24 Feb 12	12.77000 +0.05	12.81	12.58	12.80	17,161,134
23 Feb 12	12.72000 -0.08	13.07	12.65	12.80	24,402,626
22 Feb 12	12.80000 +0.43	13.10	12.20	12.40	33,744,524
21 Feb 12	12.37000 +0.21	12.41	11.89	12.15	19,622,284
20 Feb 12	12.16000 -0.07	12.48	12.07	12.42	18,002,506
17 Feb 12	12.23000 +0.27	12.30	11.86	12.06	18,978,842
16 Feb 12	11.96000 -0.11	12.19	11.81	12.08	12,851,542
15 Feb 12	12.07000 +0.17	12.16	11.80	11.90	13,176,519
14 Feb 12	11.90000 -0.16	12.08	11.81	12.01	10,816,043
13 Feb 12	12.06000 +0.34	12.23	11.55	11.58	21,470,918
10 Feb 12	11.72000 -0.01	11.85	11.60	11.73	13,095,066
09 Feb 12	11.73000 +0.10	12.00	11.61	11.65	19,552,096
08 Feb 12	11.63000 +0.30	11.70	11.27	11.34	12,336,322
07 Feb 12	11.33000 -0.32	11.59	11.23	11.55	9,861,588
06 Feb 12	11.65000 -0.09	11.77	11.52	11.76	14,666,531
03 Feb 12	11.74000 +0.27	11.97	11.35	11.47	21,132,516
02 Feb 12	11.47000 +0.28	11.48	11.20	11.24	10,287,324
01 Feb 12	11.19000 -0.11	11.49	11.18	11.32	10,585,771
31 Jan 12	11.30000 +0.04	11.34	11.06	11.29	6,767,428
30 Jan 12	11.26000 -0.11	11.52	11.23	11.40	10,851,720
20 Jan 12	11.37000 -0.02	11.48	11.25	11.45	12,618,909
19 Jan 12	11.39000 +0.47	11.53	10.77	10.89	18,634,754
18 Jan 12	10.92000 -0.34	11.56	10.81	11.29	16,733,161
17 Jan 12	11.26000 +0.67	11.31	10.59	10.59	15,385,314
16 Jan 12	10.59000 -0.59	11.10	10.58	11.00	9,055,012
13 Jan 12	11.18000 -0.42	11.77	11.08	11.67	13,718,470
12 Jan 12	11.60000 -0.09	11.96	11.48	11.57	17,486,934
11 Jan 12	11.69000 +0.05	12.06	11.43	11.60	23,002,922
10 Jan 12	11.64000 +0.24	11.73	11.16	11.16	27,672,090
09 Jan 12	11.40000 +0.90	11.46	10.66	10.72	25,221,316
06 Jan 12	10.50000 -0.02	10.66	10.17	10.40	8,259,789
05 Jan 12	10.52000 +0.00	10.57	10.05	10.43	12,035,780
04 Jan 12	10.52000 -0.41	11.06	10.50	11.00	11,503,801
30 Dec 11	10.93000 +0.32	10.96	10.58	10.66	14,682,635
29 Dec 11	10.61000 +0.01	10.88	10.56	10.58	8,405,971
28 Dec 11	10.60000 +0.05	10.66	10.32	10.36	7,185,663
27 Dec 11	10.55000 -0.28	10.79	10.35	10.79	11,023,970
26 Dec 11	10.83000 -0.15	11.10	10.82	10.99	7,389,863
23 Dec 11	10.98000 -0.12	11.17	10.77	10.99	15,384,606
22 Dec 11	11.10000 +0.43	11.16	10.21	10.41	20,586,830
21 Dec 11	10.67000 -0.47	11.37	10.66	11.30	15,482,006
20 Dec 11	11.14000 -0.42	11.52	11.11	11.31	20,094,584
19 Dec 11	11.56000 +0.53	11.58	11.01	11.15	26,651,396
16 Dec 11	11.03000 +0.44	11.07	10.35	10.54	18,617,416
15 Dec 11	10.59000 -0.25	11.33	10.49	10.95	30,042,580
14 Dec 11	10.84000 -0.15	11.19	10.75	10.90	9,382,707
13 Dec 11	10.99000 -0.77	11.63	10.88	11.62	15,898,064
12 Dec 11	11.76000 -0.50	12.40	11.70	12.32	10,387,326
09 Dec 11	12.26000 -0.52	12.70	12.24	12.50	9,173,739
08 Dec 11	12.78000 +0.10	13.27	12.08	12.66	13,063,441
07 Dec 11	12.68000 +0.07	12.87	12.40	12.57	6,538,209
06 Dec 11	12.61000 -0.22	12.89	12.25	12.81	8,288,344
05 Dec 11	12.83000 -1.03	13.70	12.51	13.51	10,364,354
02 Dec 11	13.86000 -0.12	14.56	13.70	14.20	14,585,534
30 Nov 11	13.98000 -0.92	14.77	13.80	14.77	15,576,096
29 Nov 11	14.90000 +0.70	15.01	14.01	14.30	20,170,388
28 Nov 11	14.20000 +0.91	14.30	13.20	13.32	15,001,771
25 Nov 11	13.29000 +0.03	13.47	13.09	13.27	9,868,259
24 Nov 11	13.26000 -0.12	13.36	12.81	13.19	10,148,873
23 Nov 11	13.38000 -0.30	13.90	13.36	13.64	8,665,891
22 Nov 11	13.68000 -0.11	13.78	13.31	13.63	8,105,530
21 Nov 11	13.79000 +0.02	13.91	13.50	13.77	8,530,746
18 Nov 11	13.77000 -0.69	14.61	13.70	14.25	13,898,477
17 Nov 11	14.46000 -0.36	14.94	14.38	14.55	11,174,551
16 Nov 11	14.82000 -0.64	15.64	14.72	15.55	14,703,982
15 Nov 11	15.46000 -0.09	15.50	15.13	15.50	14,750,794
14 Nov 11	15.55000 +0.50	15.72	15.10	15.17	20,435,640
11 Nov 11	15.05000 +0.00	15.20	14.74	14.93	14,825,433
10 Nov 11	15.05000 -0.68	15.68	14.95	15.30	26,827,520
09 Nov 11	15.73000 +0.76	15.79	14.40	14.97	26,594,512
08 Nov 11	14.97000 -0.27	15.48	14.66	15.48	21,707,372
04 Nov 11	15.24000 -0.10	15.78	14.22	14.22	31,923,894
03 Nov 11	15.34000 +1.14	15.62	14.85	14.90	72,008,256
02 Nov 11	14.20000 +1.29	14.20	12.55	12.70	35,285,436
01 Nov 11	12.91000 +0.60	13.15	12.11	12.19	20,499,606
31 Oct 11	12.31000 -0.14	12.40	12.19	12.40	9,587,269
28 Oct 11	12.45000 +0.41	12.46	12.00	12.25	11,103,926
27 Oct 11	12.04000 -0.15	12.39	11.96	12.27	6,707,029
26 Oct 11	12.19000 -0.08	12.39	12.00	12.10	7,947,091
25 Oct 11	12.27000 +0.37	12.35	11.99	11.99	8,984,911
24 Oct 11	11.90000 +0.13	11.97	11.54	11.87	4,715,534
21 Oct 11	11.77000 -0.40	11.99	11.56	11.81	4,732,952
20 Oct 11	12.17000 -0.51	12.63	11.41	12.63	17,305,590
19 Oct 11	12.68000 -0.38	13.24	12.68	13.10	5,987,840
18 Oct 11	13.06000 -0.64	13.64	13.02	13.64	5,148,259
17 Oct 11	13.70000 -0.13	13.97	13.54	13.95	4,980,863
13 Oct 11	13.83000 +0.30	14.07	13.40	13.45	7,907,673
12 Oct 11	13.53000 +0.41	13.60	12.96	13.12	6,324,191
11 Oct 11	13.12000 -0.02	13.70	13.01	13.54	4,747,527
10 Oct 11	13.14000 +0.21	13.39	12.93	12.93	5,012,962
30 Sep 11	12.93000 -0.17	13.17	12.76	13.10	2,552,155
29 Sep 11	13.10000 -0.27	13.21	12.92	13.02	4,731,685
28 Sep 11	13.37000 +0.41	14.00	13.30	13.57	11,394,637
26 Sep 11	12.96000 -0.07	13.17	12.77	12.86	2,908,157
23 Sep 11	13.03000 -0.07	13.11	12.76	12.90	3,108,192
22 Sep 11	13.10000 -0.31	13.48	13.10	13.31	4,192,535
21 Sep 11	13.41000 +0.34	13.53	12.98	13.06	4,599,235
20 Sep 11	13.07000 +0.06	13.22	12.94	13.01	3,387,586
19 Sep 11	13.01000 -0.36	13.31	12.97	13.31	3,549,949
16 Sep 11	13.37000 -0.22	13.75	13.36	13.70	3,601,655
15 Sep 11	13.59000 -0.24	13.90	13.55	13.84	3,293,618
14 Sep 11	13.83000 +0.21	13.93	13.30	13.78	3,101,710
13 Sep 11	13.62000 -0.41	13.74	13.50	13.70	2,498,802
09 Sep 11	14.03000 +0.21	14.62	13.88	14.15	6,286,286
08 Sep 11	13.82000 -0.17	14.18	13.77	14.05	2,333,973
07 Sep 11	13.99000 +0.53	14.02	13.49	13.65	3,873,980
06 Sep 11	13.46000 -0.10	13.67	13.36	13.40	2,380,125
05 Sep 11	13.56000 -0.70	14.11	13.53	14.11	3,589,642
02 Sep 11	14.26000 +0.02	14.39	14.16	14.26	1,879,148
01 Sep 11	14.24000 -0.25	14.58	14.21	14.36	2,462,950
31 Aug 11	14.49000 -0.09	14.59	14.10	14.57	4,114,652
30 Aug 11	14.58000 -0.25	15.05	14.53	14.98	4,191,204
29 Aug 11	14.83000 -0.43	15.20	14.82	15.15	4,468,812
26 Aug 11	15.26000 +0.11	15.45	15.01	15.12	5,987,786
25 Aug 11	15.15000 +0.29	15.18	14.80	14.80	5,322,546
24 Aug 11	14.86000 +0.02	15.19	14.80	15.00	4,898,962
23 Aug 11	14.84000 +0.15	14.85	14.60	14.82	2,742,454
22 Aug 11	14.69000 -0.13	14.95	14.60	14.82	3,479,698
19 Aug 11	14.82000 +0.13	14.87	14.12	14.28	5,621,596
18 Aug 11	14.69000 -0.47	15.24	14.60	15.16	4,877,559
17 Aug 11	15.16000 -0.23	15.43	15.09	15.31	5,545,193
16 Aug 11	15.39000 +0.63	16.00	14.88	14.90	14,521,914
15 Aug 11	14.76000 +0.18	14.79	14.50	14.70	5,279,316
12 Aug 11	14.58000 +0.05	14.87	14.52	14.70	5,212,192
11 Aug 11	14.53000 -0.03	14.61	14.00	14.18	10,833,659
10 Aug 11	14.56000 +0.40	14.76	14.28	14.40	8,999,493
09 Aug 11	14.16000 +0.02	14.25	13.09	13.50	7,653,006
08 Aug 11	14.14000 -1.32	15.35	14.03	15.18	9,237,539
05 Aug 11	15.46000 -0.48	15.58	15.28	15.50	6,224,991
04 Aug 11	15.94000 +0.09	16.07	15.80	15.95	3,253,387
03 Aug 11	15.85000 -0.11	16.04	15.76	15.80	4,330,929
02 Aug 11	15.96000 -0.26	16.20	15.72	16.19	4,068,060
01 Aug 11	16.22000 +0.06	16.54	16.15	16.19	4,785,644
29 Jul 11	16.16000 -0.11	16.46	16.14	16.25	3,481,010
28 Jul 11	16.27000 -0.33	16.58	16.13	16.58	3,922,572
27 Jul 11	16.60000 +0.12	16.65	16.20	16.40	5,542,437
26 Jul 11	16.48000 -0.21	16.80	16.43	16.63	3,642,174
25 Jul 11	16.69000 -0.97	17.62	16.50	17.62	6,423,266
22 Jul 11	17.66000 -0.11	18.02	17.50	17.79	3,851,440
21 Jul 11	17.77000 -0.46	18.28	17.70	18.19	5,703,586
20 Jul 11	18.23000 +0.35	18.59	18.10	18.16	10,559,436
19 Jul 11	17.88000 -0.55	18.50	17.88	18.50	6,541,446
18 Jul 11	18.43000 +0.12	18.62	18.30	18.31	6,812,966
15 Jul 11	18.31000 -0.16	18.53	18.10	18.47	7,456,274
14 Jul 11	18.47000 +0.22	18.58	18.01	18.30	12,138,678
13 Jul 11	18.25000 +0.47	18.26	17.63	17.72	9,938,087
12 Jul 11	17.78000 +0.09	18.28	17.31	17.57	12,039,315
08 Jul 11	17.69000 -0.09	18.09	17.45	17.49	10,066,582
07 Jul 11	17.78000 +0.90	18.39	16.78	16.78	20,391,122
06 Jul 11	16.88000 +0.02	16.91	16.67	16.85	7,061,766
05 Jul 11	16.86000 -0.06	16.96	16.67	16.96	7,404,011
04 Jul 11	16.92000 +0.17	16.98	16.63	16.80	10,538,125
01 Jul 11	16.75000 +0.35	16.98	16.50	16.50	12,655,772
30 Jun 11	16.40000 +0.32	16.47	16.03	16.05	7,185,228
29 Jun 11	16.08000 -0.19	16.38	16.00	16.26	4,330,259
28 Jun 11	16.27000 -0.16	16.44	16.13	16.44	5,231,689
27 Jun 11	16.43000 +0.52	16.56	15.89	16.00	10,727,278
24 Jun 11	15.91000 +0.09	16.20	15.80	15.83	6,723,987
23 Jun 11	15.82000 +0.21	15.98	15.41	15.47	3,393,721
22 Jun 11	15.61000 -0.18	15.82	15.48	15.77	2,300,152
21 Jun 11	15.79000 +0.45	15.88	15.30	15.32	4,370,218
20 Jun 11	15.34000 -0.41	15.72	15.23	15.41	3,033,378
17 Jun 11	15.75000 -0.45	16.23	15.20	16.20	3,082,311
16 Jun 11	16.20000 -0.07	16.30	15.90	16.14	3,380,101
15 Jun 11	16.27000 -0.15	16.49	16.26	16.42	2,698,776
14 Jun 11	16.42000 +0.06	16.51	16.23	16.30	2,608,420
13 Jun 11	16.36000 -0.15	16.47	16.17	16.34	2,108,164
10 Jun 11	16.51000 +0.17	16.60	16.13	16.37	2,827,524
09 Jun 11	16.34000 -0.47	16.81	16.32	16.80	3,726,122
08 Jun 11	16.81000 +0.17	17.00	16.69	16.95	4,166,332
07 Jun 11	16.64000 -0.08	16.90	16.47	16.90	4,415,116
03 Jun 11	16.72000 +0.41	16.84	16.22	16.39	4,669,696
02 Jun 11	16.31000 -0.20	16.57	16.10	16.30	4,972,193
01 Jun 11	16.51000 +0.20	16.70	16.13	16.32	4,468,079
31 May 11	16.31000 +0.18	16.38	15.90	16.38	3,349,830
30 May 11	16.13000 -0.58	16.95	16.07	16.72	3,801,061
27 May 11	16.71000 +0.00	17.28	16.68	16.73	4,379,929
26 May 11	16.71000 -0.64	17.70	16.58	17.34	4,703,441
25 May 11	17.35000 -0.90	18.39	17.20	18.28	4,080,839
24 May 11	18.25000 -0.81	18.68	17.80	18.15	5,340,432
23 May 11	19.06000 -22.45	19.98	18.88	18.92	6,466,587
20 May 11	41.51000 +0.06	41.69	41.19	41.48	1,886,775
19 May 11	41.45000 +0.54	41.67	40.98	40.98	1,700,196
18 May 11	40.91000 -0.47	41.44	40.63	41.44	2,174,302
17 May 11	41.38000 +0.10	41.75	40.80	41.70	2,343,441
16 May 11	41.28000 -0.41	41.78	41.00	41.76	2,167,984
13 May 11	41.69000 +0.60	41.73	41.02	41.25	2,187,664
12 May 11	41.09000 -0.09	41.60	40.71	41.20	1,638,627
11 May 11	41.18000 +0.13	41.39	40.71	41.05	1,372,998
10 May 11	41.05000 -0.09	41.70	40.50	41.00	1,639,145
09 May 11	41.14000 +1.42	42.15	40.00	40.00	2,763,827
05 May 11	39.72000 +0.44	40.30	39.30	39.30	1,754,537
04 May 11	39.28000 -0.02	39.78	38.80	39.19	1,772,578
03 May 11	39.30000 -0.53	40.10	38.88	40.10	2,012,859
29 Apr 11	39.83000 +1.22	39.84	38.60	38.61	1,802,110
28 Apr 11	38.61000 -2.45	41.30	38.58	41.30	3,877,584
27 Apr 11	41.06000 -0.23	41.76	40.99	41.36	2,140,484
26 Apr 11	41.29000 -0.02	41.80	41.25	41.32	1,745,685
25 Apr 11	41.31000 -1.17	42.28	41.22	42.28	2,807,645
22 Apr 11	42.48000 -0.72	43.29	42.30	43.14	2,654,538
21 Apr 11	43.20000 +0.21	43.30	42.77	43.06	2,233,062
20 Apr 11	42.99000 -0.58	43.82	42.88	43.82	3,069,643
19 Apr 11	43.57000 +0.82	43.80	42.79	42.79	3,941,867
18 Apr 11	42.75000 +0.34	43.11	42.40	42.48	2,262,462
15 Apr 11	42.41000 -0.69	43.09	42.20	42.99	3,277,915
14 Apr 11	43.10000 -0.72	43.90	42.77	43.83	3,236,553
13 Apr 11	43.82000 -0.04	43.86	42.20	43.76	3,258,986
12 Apr 11	43.86000 -0.58	44.58	43.63	44.45	3,106,140
11 Apr 11	44.44000 -1.04	45.78	44.38	45.52	2,882,341
08 Apr 11	45.48000 +0.39	45.80	44.60	44.60	2,261,004
07 Apr 11	45.09000 +0.99	45.23	43.70	44.30	2,863,467
06 Apr 11	44.10000 -0.84	44.78	43.60	44.60	2,767,065
01 Apr 11	44.94000 +1.04	44.96	43.88	43.90	2,177,356
31 Mar 11	43.90000 -1.23	45.49	43.41	45.31	3,675,399
30 Mar 11	45.13000 -0.58	46.40	45.00	45.70	3,035,742
29 Mar 11	45.71000 -0.42	46.85	45.67	46.15	4,491,957
28 Mar 11	46.13000 -1.17	47.49	46.01	47.30	5,100,299
25 Mar 11	47.30000 +0.24	47.38	47.01	47.28	2,815,215
24 Mar 11	47.06000 -0.77	48.00	47.00	48.00	3,919,358
23 Mar 11	47.83000 +0.35	47.99	47.17	47.54	2,582,294
22 Mar 11	47.48000 +0.25	47.73	46.88	47.28	2,222,312
21 Mar 11	47.23000 -0.15	47.78	47.11	47.45	2,135,906
18 Mar 11	47.38000 +0.20	47.90	47.07	47.51	2,206,088
17 Mar 11	47.18000 -1.35	48.08	47.00	48.08	4,951,809
16 Mar 11	48.53000 +0.34	49.28	48.21	48.35	4,669,704
15 Mar 11	48.19000 -1.77	49.88	47.20	49.88	7,288,232
14 Mar 11	49.96000 +0.51	50.89	49.10	49.80	7,134,694
11 Mar 11	49.45000 +0.75	50.50	48.18	48.47	10,550,123
10 Mar 11	48.70000 -0.36	49.60	48.42	49.14	4,671,405
09 Mar 11	49.06000 +1.06	49.65	47.90	48.20	6,522,213
08 Mar 11	48.00000 -0.02	48.65	47.71	47.97	3,404,380
07 Mar 11	48.02000 +0.83	48.15	46.80	47.28	5,179,070
04 Mar 11	47.19000 +0.29	47.50	46.50	47.50	3,287,819
03 Mar 11	46.90000 -1.11	48.52	46.88	48.01	4,454,216
02 Mar 11	48.01000 -1.25	48.91	47.47	48.20	4,236,085
01 Mar 11	49.26000 +1.21	49.99	48.00	48.30	9,287,174
28 Feb 11	48.05000 +0.07	48.50	47.63	48.20	4,854,843
25 Feb 11	47.98000 -0.18	48.50	47.25	48.40	3,712,982
24 Feb 11	48.16000 -1.03	49.18	47.47	49.18	5,560,438
23 Feb 11	49.19000 +0.70	49.80	48.38	48.49	5,995,073
22 Feb 11	48.49000 -1.93	50.60	48.28	50.42	8,901,209
21 Feb 11	50.42000 +2.93	51.73	47.18	47.32	13,989,971
18 Feb 11	47.49000 -1.32	49.49	47.45	48.79	7,956,819
17 Feb 11	48.81000 +1.00	49.94	47.40	48.02	11,643,062
16 Feb 11	47.81000 +0.49	48.26	46.95	47.20	6,996,218
15 Feb 11	47.32000 -1.41	48.35	47.28	48.30	9,105,273
14 Feb 11	48.73000 +0.77	48.88	47.38	47.76	9,885,861
11 Feb 11	47.96000 -0.36	48.43	47.36	48.00	6,643,119
10 Feb 11	48.32000 +2.00	48.67	45.70	45.70	9,610,302
09 Feb 11	46.32000 +0.32	47.15	45.40	45.96	5,978,644
01 Feb 11	46.00000 +0.15	46.25	45.23	46.20	4,553,648
31 Jan 11	45.85000 -0.15	46.60	44.51	45.72	6,940,588
28 Jan 11	46.00000 +2.14	46.99	43.61	43.63	8,722,583
27 Jan 11	43.86000 -0.21	44.58	42.20	43.16	6,570,206
26 Jan 11	44.07000 +0.45	45.30	42.86	42.86	5,184,246
25 Jan 11	43.62000 -3.37	46.99	42.45	46.90	9,797,914
24 Jan 11	46.99000 -2.00	49.80	45.82	49.00	24,532,276
21 Jan 11	48.99000 +4.45	48.99	45.10	45.10	16,552,105
20 Jan 11	44.54000 +0.70	45.78	44.01	44.12	9,967,732
19 Jan 11	43.84000 +1.56	43.88	42.35	42.85	2,980,083
18 Jan 11	42.28000 +0.50	42.74	41.49	41.82	3,036,091
17 Jan 11	41.78000 -2.23	44.52	41.62	43.70	4,761,855
14 Jan 11	44.01000 -1.60	45.43	43.95	45.43	3,753,219
13 Jan 11	45.61000 +0.64	45.79	45.01	45.34	3,226,983
12 Jan 11	44.97000 -0.22	45.65	44.01	45.19	4,162,215
11 Jan 11	45.19000 -2.15	46.90	44.51	46.90	6,922,763
10 Jan 11	47.34000 -0.80	48.88	47.14	48.14	6,416,065
07 Jan 11	48.14000 +0.10	49.19	47.69	47.69	8,550,492
06 Jan 11	48.04000 -0.40	48.62	47.32	48.44	6,072,314
05 Jan 11	48.44000 +0.06	49.47	47.38	48.50	11,046,381
04 Jan 11	48.38000 +2.52	50.38	47.13	47.13	19,370,594
31 Dec 10	45.86000 +1.77	46.20	44.20	44.20	12,943,950
30 Dec 10	44.09000 -0.35	44.42	43.28	44.38	9,080,179
29 Dec 10	44.44000 +1.10	44.57	43.00	43.29	13,690,510
28 Dec 10	43.34000 +0.13	43.50	42.81	43.02	6,205,066
27 Dec 10	43.21000 -0.02	43.69	43.00	43.05	7,426,784
24 Dec 10	43.23000 +0.14	43.76	42.46	42.90	5,762,509
22 Dec 10	43.09000 -0.33	43.99	42.99	43.75	5,715,344
21 Dec 10	43.42000 +0.54	43.58	42.60	43.19	8,178,715
20 Dec 10	42.88000 +0.62	43.50	42.10	42.36	9,278,868
17 Dec 10	42.26000 +0.39	42.47	41.80	41.87	2,444,387
16 Dec 10	41.87000 -0.31	42.28	41.80	42.20	2,553,315
15 Dec 10	42.18000 -0.02	42.40	41.72	42.18	4,292,601
14 Dec 10	42.20000 -0.36	42.70	42.08	42.63	4,402,551
13 Dec 10	42.56000 +0.86	42.69	41.91	41.91	3,988,300
10 Dec 10	41.70000 +0.29	41.85	41.22	41.25	2,576,264
09 Dec 10	41.41000 -1.59	42.57	41.30	42.57	3,962,673
08 Dec 10	43.00000 -0.54	44.39	42.90	43.56	4,946,846
07 Dec 10	43.54000 +1.25	46.52	42.55	46.52	13,673,894
01 Dec 10	42.29000 -0.03	42.61	41.90	42.30	3,122,111
30 Nov 10	42.32000 -0.57	43.60	41.16	42.89	6,010,506
29 Nov 10	42.89000 +0.52	43.32	42.00	42.15	4,221,507
26 Nov 10	42.37000 -0.94	43.75	42.00	43.28	4,197,688
25 Nov 10	43.31000 +0.07	43.89	43.05	43.51	4,727,225
24 Nov 10	43.24000 +0.95	43.32	41.95	42.20	5,145,161
23 Nov 10	42.29000 -1.19	43.40	41.40	43.20	5,547,357
22 Nov 10	43.48000 +1.43	44.49	41.50	41.60	10,097,998
19 Nov 10	42.05000 +1.17	42.45	40.90	40.90	7,618,906
18 Nov 10	40.88000 +0.48	41.66	40.31	40.89	4,188,195
17 Nov 10	40.40000 -2.57	43.00	40.10	40.71	9,150,779
15 Nov 10	42.97000 +0.99	43.18	41.69	42.10	7,755,436
12 Nov 10	41.98000 -2.72	44.50	41.80	44.50	13,091,953
11 Nov 10	44.70000 -1.20	46.00	44.66	45.63	16,713,866
10 Nov 10	45.90000 +1.92	46.45	43.66	44.39	22,687,400
09 Nov 10	43.98000 -0.50	44.45	43.20	44.45	8,252,029
08 Nov 10	44.48000 +1.11	44.94	43.00	43.45	11,323,354
05 Nov 10	43.37000 -0.14	43.99	42.91	43.59	8,696,737
04 Nov 10	43.51000 +0.57	43.81	42.91	43.11	4,492,787
03 Nov 10	42.94000 -0.68	43.64	42.80	43.60	5,657,983
02 Nov 10	43.62000 -1.01	45.30	43.60	45.20	8,950,443
01 Nov 10	44.63000 +1.88	44.90	42.50	42.75	11,600,149
29 Oct 10	42.75000 +0.40	43.25	42.38	42.38	5,483,247
28 Oct 10	42.35000 -1.50	43.85	42.20	43.82	9,831,266
27 Oct 10	43.85000 -0.88	45.61	43.65	44.78	7,405,492
26 Oct 10	44.73000 -0.41	45.45	44.20	45.16	6,498,430
25 Oct 10	45.14000 +1.45	45.60	44.05	44.05	9,507,741
22 Oct 10	43.69000 +0.44	43.75	42.76	43.54	6,940,449
21 Oct 10	43.25000 +0.24	43.75	42.51	43.41	5,088,889
20 Oct 10	43.01000 -0.09	43.86	41.67	42.50	7,482,774
19 Oct 10	43.10000 +1.93	43.87	41.37	41.37	7,495,502
18 Oct 10	41.17000 -2.01	43.00	40.98	43.00	8,520,447
15 Oct 10	43.18000 +0.03	44.99	42.30	42.35	8,080,021
14 Oct 10	43.15000 -1.38	44.90	43.02	44.53	6,509,691
13 Oct 10	44.53000 -1.23	45.87	43.60	45.80	9,590,172
12 Oct 10	45.76000 +0.29	46.92	45.47	45.71	7,515,331
11 Oct 10	45.47000 +0.43	47.02	45.10	45.47	9,145,357
08 Oct 10	45.04000 +0.27	45.46	44.61	45.01	6,904,753
30 Sep 10	44.77000 -0.09	45.30	43.67	44.00	8,046,337
29 Sep 10	44.86000 +3.49	45.01	41.11	41.73	18,467,090
28 Sep 10	41.37000 -2.27	43.50	41.18	43.50	9,243,642
27 Sep 10	43.64000 +0.39	45.60	41.05	42.86	7,098,304
21 Sep 10	43.25000 -3.32	46.90	43.00	46.61	7,833,091
20 Sep 10	46.57000 -0.82	48.27	46.52	47.40	3,897,215
17 Sep 10	47.39000 -1.43	49.00	47.20	48.80	4,551,438
16 Sep 10	48.82000 +0.31	49.40	48.04	48.50	4,187,466
15 Sep 10	48.51000 -1.41	50.00	48.30	49.51	6,006,369
14 Sep 10	49.92000 -1.72	50.91	49.20	50.40	9,827,051
13 Sep 10	51.64000 +1.59	52.62	50.00	50.99	14,296,678
10 Sep 10	50.05000 +1.17	50.22	48.00	48.70	9,997,703
09 Sep 10	48.88000 -0.03	50.48	48.71	49.50	7,013,636
08 Sep 10	48.91000 -0.02	49.51	48.49	48.69	4,559,428
07 Sep 10	48.93000 +0.31	48.98	48.10	48.70	3,177,219
06 Sep 10	48.62000 -0.34	49.18	48.04	49.06	4,172,106
03 Sep 10	48.96000 -1.01	50.00	47.89	49.97	8,246,729
02 Sep 10	49.97000 -0.32	51.49	49.75	50.41	8,788,555
31 Aug 10	50.29000 -0.11	51.17	49.60	50.33	7,184,065
30 Aug 10	50.40000 +1.80	50.50	48.66	48.66	8,092,996
27 Aug 10	48.60000 -0.14	48.69	47.90	48.64	3,812,607
26 Aug 10	48.74000 +0.67	49.20	48.08	48.46	3,673,623
25 Aug 10	48.07000 -1.45	49.50	48.02	49.00	3,730,649
24 Aug 10	49.52000 +0.07	49.79	48.55	49.45	3,954,189
23 Aug 10	49.45000 +1.14	49.83	48.00	48.35	4,724,780
20 Aug 10	48.31000 -1.11	50.06	48.00	49.44	4,906,277
19 Aug 10	49.42000 -0.56	50.20	49.20	49.97	5,684,576
18 Aug 10	49.98000 -0.52	50.60	49.30	50.20	7,001,044
17 Aug 10	50.50000 +0.19	52.22	49.80	50.29	9,050,878
16 Aug 10	50.31000 +0.43	51.02	49.50	50.32	6,768,027
13 Aug 10	49.88000 +1.94	49.97	47.80	47.92	7,501,941
12 Aug 10	47.94000 -0.71	48.70	47.66	48.09	4,241,784
11 Aug 10	48.65000 +0.87	48.80	47.20	47.50	5,518,535
10 Aug 10	47.78000 -2.39	50.30	47.68	50.19	9,729,433
09 Aug 10	50.17000 +0.30	51.67	49.51	50.30	6,980,294
06 Aug 10	49.87000 +0.55	50.45	49.02	49.47	7,013,508
05 Aug 10	49.32000 -1.08	50.69	49.16	50.66	9,167,901
04 Aug 10	50.40000 +0.58	53.89	49.07	49.40	17,944,020
03 Aug 10	49.82000 +4.01	50.39	47.58	48.00	12,893,779
27 Jul 10	45.81000 +2.53	47.50	43.04	43.38	15,501,584
26 Jul 10	43.28000 +0.36	43.60	42.78	43.05	4,756,839
23 Jul 10	42.92000 -0.48	43.70	42.36	43.42	4,483,125
22 Jul 10	43.40000 +0.44	43.50	42.22	42.93	5,913,844
21 Jul 10	42.96000 +0.04	44.20	42.71	43.00	6,425,021
20 Jul 10	42.92000 +1.27	43.34	41.80	41.80	6,505,253
19 Jul 10	41.65000 +0.37	41.97	40.33	40.58	4,171,249
16 Jul 10	41.28000 +0.41	41.60	40.20	40.50	3,524,339
15 Jul 10	40.87000 -1.57	42.59	40.61	42.40	4,221,183
14 Jul 10	42.44000 -0.43	43.44	42.11	42.93	5,315,106
13 Jul 10	42.87000 +0.40	43.80	41.80	42.48	7,832,698
12 Jul 10	42.47000 -0.72	43.28	42.09	43.07	5,826,526
09 Jul 10	43.19000 +1.74	43.55	40.95	41.75	7,770,929
08 Jul 10	41.45000 -1.00	42.77	40.71	42.45	5,117,252
07 Jul 10	42.45000 -0.04	42.66	41.71	42.66	5,007,374
06 Jul 10	42.49000 +0.19	42.80	41.10	41.39	7,369,253
05 Jul 10	42.30000 +3.45	42.70	39.02	39.02	9,378,926
02 Jul 10	38.85000 -2.05	40.98	36.81	40.70	8,641,999
01 Jul 10	40.90000 -0.01	41.55	40.41	40.89	3,930,278
30 Jun 10	40.91000 -0.86	41.80	40.38	41.39	4,697,490
29 Jun 10	41.77000 -1.13	42.85	40.60	42.20	7,751,131
28 Jun 10	42.90000 -2.51	46.66	42.76	45.45	10,281,794
25 Jun 10	45.41000 +0.86	46.60	44.11	44.32	10,184,577
24 Jun 10	44.55000 +0.84	45.36	43.98	44.38	5,169,199
23 Jun 10	43.71000 -0.70	45.37	42.91	43.80	5,622,043
22 Jun 10	44.41000 +1.50	45.45	42.32	42.78	8,222,978
21 Jun 10	42.91000 +1.37	43.48	39.95	41.45	5,893,386
18 Jun 10	41.54000 -1.65	43.55	41.21	43.38	5,336,967
17 Jun 10	43.19000 -1.86	45.67	43.10	45.67	7,066,315
11 Jun 10	45.05000 +0.22	47.50	44.89	45.00	12,949,234
10 Jun 10	44.83000 -0.48	45.78	44.22	44.81	8,379,379
09 Jun 10	45.31000 +0.31	45.88	43.80	45.61	13,802,020
08 Jun 10	45.00000 +4.09	45.00	41.05	41.05	19,271,106
07 Jun 10	40.91000 -0.49	41.59	40.12	40.18	4,324,501
04 Jun 10	41.40000 +0.46	41.48	40.15	40.50	4,245,157
03 Jun 10	40.94000 +1.08	42.40	40.08	40.08	9,538,735
02 Jun 10	39.86000 +1.53	39.88	38.00	38.00	4,788,572
01 Jun 10	38.33000 -2.07	40.15	37.80	39.70	6,645,173
31 May 10	40.40000 -1.74	42.18	40.30	41.80	5,352,452
27 May 10	42.14000 +0.15	42.49	40.80	41.52	5,910,885
26 May 10	41.99000 +0.26	43.00	41.32	41.60	4,599,935
25 May 10	41.73000 -1.42	42.96	41.39	42.60	6,730,498
24 May 10	43.15000 +0.86	43.80	41.80	42.25	11,168,389
21 May 10	42.29000 +1.37	42.35	38.90	39.45	11,114,219
20 May 10	40.92000 +1.43	41.97	40.05	40.05	10,019,711
19 May 10	39.49000 +2.16	40.50	37.72	37.72	7,446,993
18 May 10	37.33000 +0.70	37.58	35.80	36.63	2,823,237
17 May 10	36.63000 -1.47	38.15	36.61	37.35	3,034,743
14 May 10	38.10000 -0.37	38.68	37.50	38.00	3,021,107
13 May 10	38.47000 +1.87	38.49	36.41	36.58	3,846,473
12 May 10	36.60000 -2.51	38.59	36.40	38.20	6,451,817
11 May 10	39.11000 -1.91	41.98	38.70	41.65	4,223,923
10 May 10	41.02000 -1.20	42.80	39.67	42.22	6,120,271
07 May 10	42.22000 +2.55	42.96	37.60	38.40	10,404,650
06 May 10	39.67000 +0.02	40.83	39.10	39.60	6,702,450
05 May 10	39.65000 +2.24	39.87	36.60	37.40	5,208,694
04 May 10	37.41000 +0.28	38.18	36.00	36.60	2,838,331
30 Apr 10	37.13000 -2.36	38.80	36.30	38.80	4,206,190
29 Apr 10	39.49000 -0.58	41.34	39.41	40.72	4,370,607
28 Apr 10	40.07000 +0.58	40.95	38.50	39.49	3,933,165
27 Apr 10	39.49000 -0.70	40.48	39.00	40.48	3,127,867
26 Apr 10	40.19000 -0.75	41.48	39.81	41.00	4,205,094
23 Apr 10	40.94000 -1.25	43.24	40.60	42.20	5,060,448
22 Apr 10	42.19000 -0.80	42.94	42.14	42.80	5,031,297
21 Apr 10	42.99000 +2.53	43.50	39.97	40.50	8,486,852
20 Apr 10	40.46000 +0.74	40.48	38.60	39.70	3,929,757
19 Apr 10	39.72000 -2.20	41.98	39.50	41.30	5,370,000
16 Apr 10	41.92000 +0.04	42.24	41.02	41.80	2,819,920
15 Apr 10	41.88000 -0.21	43.50	41.33	42.76	5,605,152
14 Apr 10	42.09000 +1.41	42.97	40.05	40.40	6,765,351
13 Apr 10	40.68000 -2.85	44.00	39.68	43.00	11,070,735
12 Apr 10	43.53000 -2.26	45.71	42.20	45.71	14,052,111
09 Apr 10	45.79000 -0.34	46.00	44.98	46.00	5,325,373
08 Apr 10	46.13000 +0.27	47.30	45.61	46.16	7,749,505
07 Apr 10	45.86000 +0.90	46.88	43.90	44.79	8,856,493
06 Apr 10	44.96000 -0.93	46.20	44.51	45.70	6,989,533
02 Apr 10	45.89000 -0.48	46.37	44.78	46.37	8,884,646
01 Apr 10	46.37000 +3.66	46.98	42.78	42.78	15,718,235
30 Mar 10	42.71000 -0.37	43.48	42.50	42.98	8,613,162
29 Mar 10	43.08000 +0.10	43.99	41.50	42.77	10,271,759
26 Mar 10	42.98000 +0.07	44.00	41.28	41.50	11,711,596
25 Mar 10	42.91000 +0.47	46.10	39.50	41.88	22,527,760
24 Mar 10	42.44000 +3.86	42.44	38.10	38.90	22,183,688
23 Mar 10	38.58000 +3.51	38.58	35.01	35.32	14,538,202
22 Mar 10	35.07000 +0.42	35.18	34.10	34.86	5,523,272
19 Mar 10	34.65000 +0.49	35.47	32.88	34.08	6,888,069
18 Mar 10	34.16000 +0.40	36.45	34.00	35.00	15,613,906
17 Mar 10	33.76000 +3.07	33.76	30.00	30.40	8,435,741
16 Mar 10	30.69000 -33.30	32.31	30.00	31.80	3,040,558
15 Mar 10	63.99000 -0.82	65.53	63.90	64.81	1,710,351
12 Mar 10	64.81000 -0.37	65.59	63.50	65.18	1,581,341
11 Mar 10	65.18000 -0.25	65.79	63.00	65.79	2,026,174
10 Mar 10	65.43000 -1.04	67.61	65.00	67.57	1,788,388
09 Mar 10	66.47000 +0.58	66.61	64.50	65.83	1,608,561
08 Mar 10	65.89000 +1.18	67.20	64.41	64.41	1,630,382
05 Mar 10	64.71000 -0.53	66.20	63.42	64.20	1,827,784
04 Mar 10	65.24000 -4.20	69.50	64.21	69.50	3,770,285
03 Mar 10	69.44000 +6.31	69.44	64.38	65.01	5,438,917
01 Mar 10	63.13000 -0.86	64.39	62.51	64.01	1,956,623
26 Feb 10	63.99000 -0.33	65.38	63.70	64.11	1,649,170
25 Feb 10	64.32000 +0.21	65.13	63.54	65.00	2,109,676
24 Feb 10	64.11000 +3.69	65.00	59.40	60.21	3,207,158
23 Feb 10	60.42000 +2.50	60.71	57.31	57.50	3,052,641
22 Feb 10	57.92000 -0.36	58.87	57.01	58.38	1,463,859
12 Feb 10	58.28000 +2.30	59.59	55.80	56.00	2,303,229
11 Feb 10	55.98000 -1.08	57.00	55.30	57.00	1,949,962
10 Feb 10	57.06000 +2.70	58.00	54.65	54.83	3,278,133
09 Feb 10	54.36000 -1.98	56.28	54.02	55.01	3,252,567
08 Feb 10	56.34000 -6.26	61.44	56.34	61.00	4,910,208
05 Feb 10	62.60000 +2.41	64.50	56.60	58.20	5,210,860
04 Feb 10	60.19000 +0.42	62.38	58.90	59.00	3,372,488
03 Feb 10	59.77000 +0.00	60.11	57.10	59.05	2,577,215
02 Feb 10	59.77000 +0.48	61.60	58.60	59.33	2,670,544
01 Feb 10	59.29000 -2.78	61.89	58.00	61.89	3,401,144
29 Jan 10	62.07000 +1.10	63.65	59.58	60.50	3,161,344
28 Jan 10	60.97000 -0.03	62.87	58.50	60.00	2,766,513
26 Jan 10	61.00000 -1.87	63.43	60.30	62.15	3,332,989
25 Jan 10	62.87000 +1.07	65.30	61.51	61.80	5,432,282
22 Jan 10	61.80000 -3.80	65.47	60.61	64.00	5,896,715
21 Jan 10	65.60000 -3.37	71.00	64.40	70.00	4,858,498
20 Jan 10	68.97000 -2.30	78.00	68.40	75.88	6,826,068
15 Jan 10	71.27000 +0.76	73.69	70.11	70.50	3,282,104
14 Jan 10	70.51000 -1.00	73.00	68.70	70.03	3,682,486
13 Jan 10	71.51000 +2.22	74.50	68.00	72.00	6,062,669
12 Jan 10	69.29000 +6.30	69.29	66.60	68.50	1,661,091
07 Jan 10	62.99000 +3.10	65.88	58.50	59.69	6,279,024
06 Jan 10	59.89000 +2.10	60.40	56.06	57.00	4,263,189
05 Jan 10	57.79000 -0.24	60.98	56.00	58.04	5,727,509
04 Jan 10	58.03000 +5.28	58.03	52.21	52.21	5,305,235
31 Dec 09	52.75000 +1.08	55.45	51.49	51.60	3,755,051
30 Dec 09	51.67000 -3.35	54.60	51.58	54.12	5,472,324
29 Dec 09	55.02000 +3.77	56.00	50.51	51.08	3,878,473
28 Dec 09	51.25000 +0.00	53.47	50.38	50.38	4,137,337

Sanan Optoelectronics Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	9.96000 +0.28	10.03	9.64	9.65	72,818,368
19 Oct 26	9.68000 -0.50	9.95	9.58	9.84	103,714,880
16 Oct 26	10.18000 -0.60	11.06	9.98	10.98	133,755,968
15 Oct 26	10.78000 -0.41	10.99	10.75	10.80	62,922,288
14 Oct 26	11.19000 -0.38	11.52	11.19	11.50	46,770,284
13 Oct 26	11.57000 +0.08	11.67	11.16	11.27	61,919,528
12 Oct 26	11.49000 -0.29	11.86	11.48	11.68	52,831,360
09 Oct 26	11.78000 -0.10	11.82	11.24	11.80	93,661,856
08 Oct 26	11.88000 +0.40	12.60	11.79	12.10	137,170,864
30 Sep 26	11.48000 +0.07	11.65	11.40	11.49	54,897,432
29 Sep 26	11.41000 -0.18	11.59	11.35	11.42	61,656,900
28 Sep 26	11.59000 -0.88	12.13	11.59	12.00	127,865,968
24 Sep 26	12.47000 -0.36	12.75	12.47	12.74	64,891,384
23 Sep 26	12.83000 -0.04	13.07	12.75	12.82	68,209,416
22 Sep 26	12.87000 -0.11	13.24	12.81	13.10	103,195,536
21 Sep 26	12.98000 +0.00	13.10	12.85	13.01	96,892,888
18 Sep 26	12.98000 +0.14	13.10	12.78	13.00	104,861,168
17 Sep 26	12.84000 +0.05	13.08	12.65	12.70	99,260,592
16 Sep 26	12.79000 +0.35	12.83	12.38	12.44	88,514,600
15 Sep 26	12.44000 -0.15	12.63	12.41	12.47	59,167,520
14 Sep 26	12.59000 +0.16	12.74	12.25	12.37	81,117,856
11 Sep 26	12.43000 -0.19	12.49	12.14	12.40	90,118,280
10 Sep 26	12.62000 -0.23	12.79	12.55	12.72	72,024,320
09 Sep 26	12.85000 -0.01	13.06	12.75	12.92	89,486,912
08 Sep 26	12.86000 -0.19	13.10	12.75	13.09	109,487,416
07 Sep 26	13.05000 -0.18	13.33	12.85	13.17	129,169,584
04 Sep 26	13.23000 -0.66	13.89	13.20	13.80	269,787,392
03 Sep 26	13.89000 +1.26	13.89	13.09	13.10	251,028,080
02 Sep 26	12.63000 -0.31	12.85	12.58	12.76	70,386,536
01 Sep 26	12.94000 -0.15	13.16	12.86	13.16	74,003,432
31 Aug 26	13.09000 -0.03	13.10	12.75	12.88	85,086,168
28 Aug 26	13.12000 -0.19	13.52	13.11	13.31	96,198,784
27 Aug 26	13.31000 +0.28	13.38	12.96	13.06	107,142,728
26 Aug 26	13.03000 -0.19	13.25	12.91	13.18	86,113,192
25 Aug 26	13.22000 +0.34	13.32	12.57	12.65	113,913,688
24 Aug 26	12.88000 -0.91	13.65	12.79	13.65	149,784,048
21 Aug 26	13.79000 +0.04	13.95	13.40	13.58	110,000,944
20 Aug 26	13.75000 +0.24	13.86	13.46	13.70	120,868,824
19 Aug 26	13.51000 -1.32	14.28	13.40	14.15	208,739,840
18 Aug 26	14.83000 +0.68	14.93	14.03	14.10	267,841,536
17 Aug 26	14.15000 +0.57	14.18	13.60	13.66	186,787,360
14 Aug 26	13.58000 +0.07	13.63	13.25	13.52	125,754,440
13 Aug 26	13.51000 -0.16	14.07	13.51	13.80	176,954,144
12 Aug 26	13.67000 +0.21	13.77	13.38	13.41	128,619,160
11 Aug 26	13.46000 -0.36	13.79	13.42	13.51	152,928,384
10 Aug 26	13.82000 -0.58	14.51	13.66	14.40	233,067,120
07 Aug 26	14.40000 +0.69	14.90	13.69	13.82	292,502,976
06 Aug 26	13.71000 +0.36	13.98	13.11	13.14	252,712,288
05 Aug 26	13.35000 +0.65	13.50	12.59	12.66	241,896,896
04 Aug 26	12.70000 +0.48	12.77	12.35	12.35	172,298,096
03 Aug 26	12.22000 -0.02	12.28	11.83	12.00	123,731,144
31 Jul 26	12.24000 +0.43	12.55	12.16	12.32	187,012,240
30 Jul 26	11.81000 -0.44	12.22	11.71	12.07	132,469,128
29 Jul 26	12.25000 +0.13	12.31	11.52	12.01	159,551,792
28 Jul 26	12.12000 -0.21	12.56	12.02	12.08	142,683,488
27 Jul 26	12.33000 +0.56	12.33	11.64	11.72	148,750,592
24 Jul 26	11.77000 -0.36	12.19	11.77	11.89	112,156,688
23 Jul 26	12.13000 -0.16	12.41	11.94	12.30	138,497,216
22 Jul 26	12.29000 -0.19	12.76	12.13	12.19	202,621,536
21 Jul 26	12.48000 +0.88	12.50	10.84	11.78	262,741,760
20 Jul 26	11.60000 -0.85	12.80	11.35	12.70	207,923,216
17 Jul 26	12.45000 -1.14	13.45	12.33	13.42	210,811,168
16 Jul 26	13.59000 -0.66	14.40	13.42	14.03	189,545,904
15 Jul 26	14.25000 -0.72	15.10	14.20	15.00	203,577,360
14 Jul 26	14.97000 -0.76	15.34	14.16	14.83	352,534,720
13 Jul 26	15.73000 -1.21	17.10	15.56	16.51	236,789,888
10 Jul 26	16.94000 -0.86	18.69	16.93	18.10	332,210,688
09 Jul 26	17.80000 +1.15	17.82	16.55	16.90	289,820,864
08 Jul 26	16.65000 -1.13	17.95	16.41	17.80	273,936,672
07 Jul 26	17.78000 +0.43	18.30	16.99	17.33	326,018,016
06 Jul 26	17.35000 -0.88	18.90	17.00	18.49	285,394,240
03 Jul 26	18.23000 -0.81	19.38	18.21	19.05	271,355,712
02 Jul 26	19.04000 -0.80	20.20	18.52	19.12	319,017,600
01 Jul 26	19.84000 -1.38	21.60	19.58	21.14	466,932,032
30 Jun 26	21.22000 +0.16	21.74	20.38	20.68	385,003,776
29 Jun 26	21.06000 -0.67	22.89	20.07	22.40	527,683,872
26 Jun 26	21.73000 +0.06	23.18	21.41	21.55	543,221,248
25 Jun 26	21.67000 -0.14	22.88	21.09	22.35	686,953,088
24 Jun 26	21.81000 +1.98	21.81	19.30	19.30	230,385,088
23 Jun 26	19.83000 +0.54	20.52	19.03	19.50	555,968,832
22 Jun 26	19.29000 +1.75	19.29	18.68	18.91	372,879,360
18 Jun 26	17.54000 +0.38	18.00	17.26	17.71	301,799,616
17 Jun 26	17.16000 +0.32	17.43	16.79	16.96	353,105,056
16 Jun 26	16.84000 +1.53	16.84	15.56	15.70	466,885,408
15 Jun 26	15.31000 +1.39	15.31	13.97	13.97	318,935,552
12 Jun 26	13.92000 -1.34	15.18	13.89	14.48	431,991,680
11 Jun 26	15.26000 -0.31	15.59	14.78	15.02	215,436,944
10 Jun 26	15.57000 -1.73	16.84	15.57	16.78	383,964,768
09 Jun 26	17.30000 +0.85	17.31	16.05	16.88	351,110,848
08 Jun 26	16.45000 -0.46	17.50	16.11	16.11	323,513,760
05 Jun 26	16.91000 -0.15	17.60	16.68	17.06	461,196,576
04 Jun 26	17.06000 +1.55	17.06	15.41	15.47	274,618,944
03 Jun 26	15.51000 +0.35	16.58	15.25	15.43	324,576,896
02 Jun 26	15.16000 +0.00	15.47	14.59	15.20	200,294,688
01 Jun 26	15.16000 -0.48	15.96	15.09	15.64	211,875,952
29 May 26	15.64000 -1.21	17.17	15.50	17.00	358,549,664
28 May 26	16.85000 +0.24	17.05	16.11	16.30	280,901,728
27 May 26	16.61000 +0.76	17.42	15.89	15.95	434,593,792
26 May 26	15.85000 -0.28	16.16	15.60	16.05	209,067,616
25 May 26	16.13000 -0.07	16.53	15.75	16.25	220,695,392
22 May 26	16.20000 +0.50	16.35	15.75	15.99	203,589,808
21 May 26	15.70000 -1.05	17.47	15.65	17.30	324,300,800
20 May 26	16.75000 -0.10	17.08	16.39	16.60	259,249,264
19 May 26	16.85000 +0.67	16.98	15.64	16.10	314,400,896
18 May 26	16.18000 +0.02	16.75	15.69	15.69	283,261,856
15 May 26	16.16000 -1.29	17.88	15.90	17.69	465,903,264
14 May 26	17.45000 +0.61	18.04	16.95	16.96	423,286,432
13 May 26	16.84000 +0.12	17.15	16.18	16.39	341,587,296
12 May 26	16.72000 +0.68	17.00	15.95	16.11	403,194,272
11 May 26	16.04000 +0.76	16.33	15.60	15.62	369,735,264
08 May 26	15.28000 +0.14	15.45	14.77	14.95	245,560,576
07 May 26	15.14000 +0.46	15.25	14.61	14.68	302,006,528
06 May 26	14.68000 +1.01	15.04	14.06	14.06	329,183,456
30 Apr 26	13.67000 -0.27	14.05	13.58	13.97	163,049,648
29 Apr 26	13.94000 -0.05	14.27	13.79	13.80	176,255,824
28 Apr 26	13.99000 -0.74	14.68	13.92	14.52	237,375,600
27 Apr 26	14.73000 -0.38	15.46	14.54	14.98	299,420,160
24 Apr 26	15.11000 -0.40	15.94	15.00	15.35	355,345,504
23 Apr 26	15.51000 +0.57	16.06	15.19	15.90	542,264,192
22 Apr 26	14.94000 +1.36	14.94	13.59	13.59	213,856,000
21 Apr 26	13.58000 +0.24	14.11	13.36	13.64	272,347,616
17 Apr 26	13.34000 +1.21	13.34	12.09	12.13	428,926,944
16 Apr 26	12.13000 -0.01	12.14	11.90	12.09	146,487,536
15 Apr 26	12.14000 -0.08	12.47	12.08	12.36	197,030,752
14 Apr 26	12.22000 -0.23	12.59	12.10	12.30	256,359,952
13 Apr 26	12.45000 +0.51	12.59	11.85	11.90	300,511,104
10 Apr 26	11.94000 +0.10	12.25	11.71	11.85	285,859,200
09 Apr 26	11.84000 -0.57	12.07	11.35	11.70	324,258,336
08 Apr 26	12.41000 +0.39	12.42	12.05	12.30	221,243,072
07 Apr 26	12.02000 +0.37	12.34	11.72	11.73	204,767,552
03 Apr 26	11.65000 +0.25	12.08	11.43	11.50	228,422,496
02 Apr 26	11.40000 -0.45	11.97	11.33	11.81	146,294,720
01 Apr 26	11.85000 +0.18	12.02	11.71	11.89	149,576,416
31 Mar 26	11.67000 -0.50	12.28	11.63	12.17	194,715,776
30 Mar 26	12.17000 -0.39	12.30	11.45	11.93	297,418,592
27 Mar 26	12.56000 -0.35	12.72	12.16	12.51	225,985,920
26 Mar 26	12.91000 -1.05	14.01	12.84	13.95	318,636,608
25 Mar 26	13.96000 +0.11	14.31	13.62	13.63	325,109,760
24 Mar 26	13.85000 -1.04	14.29	13.40	14.00	468,611,136
23 Mar 26	14.89000 -1.65	14.89	14.89	14.89	29,251,700
20 Mar 26	16.54000 -0.06	17.66	16.54	16.88	234,744,080
19 Mar 26	16.60000 -0.27	16.98	16.10	16.41	159,894,352
18 Mar 26	16.87000 +0.31	17.07	16.48	16.62	185,291,136
17 Mar 26	16.56000 -1.24	18.20	16.50	18.17	283,975,168
16 Mar 26	17.80000 -0.34	18.16	17.50	17.98	202,353,120
13 Mar 26	18.14000 -0.60	18.77	18.08	18.39	340,581,568
12 Mar 26	18.74000 +1.70	18.74	17.00	17.05	435,418,848
11 Mar 26	17.04000 +0.93	17.42	16.05	16.15	327,210,976
10 Mar 26	16.11000 -0.27	16.50	15.90	16.50	190,315,792
09 Mar 26	16.38000 -0.59	16.55	15.71	16.32	262,794,544
06 Mar 26	16.97000 +0.84	17.30	16.33	17.08	481,849,824
05 Mar 26	16.13000 +1.47	16.13	15.97	15.98	79,449,016
04 Mar 26	14.66000 -0.04	15.02	14.38	14.50	83,702,184
03 Mar 26	14.70000 -1.56	16.44	14.65	16.26	210,786,288
02 Mar 26	16.26000 -0.44	16.64	16.04	16.33	149,480,432
27 Feb 26	16.70000 +0.52	16.95	15.64	15.94	211,702,208
26 Feb 26	16.18000 +0.60	16.39	15.59	15.60	169,464,848
25 Feb 26	15.58000 -0.10	15.88	15.41	15.83	100,407,416
24 Feb 26	15.68000 -0.23	16.20	15.56	16.20	87,367,616
13 Feb 26	15.91000 +0.20	16.40	15.65	15.71	114,323,792
12 Feb 26	15.71000 -0.12	15.96	15.67	15.83	70,994,728
11 Feb 26	15.83000 -0.03	16.44	15.80	16.02	90,608,344
10 Feb 26	15.86000 -0.08	16.25	15.80	16.03	81,940,056
09 Feb 26	15.94000 +0.56	16.04	15.65	15.67	131,387,816
06 Feb 26	15.38000 -1.04	16.19	14.83	16.13	206,811,984
05 Feb 26	16.42000 -0.08	16.80	16.01	16.22	116,652,688
04 Feb 26	16.50000 +0.28	16.70	15.90	16.06	139,794,112
03 Feb 26	16.22000 +0.49	16.45	15.86	15.98	121,010,128
02 Feb 26	15.73000 -0.43	16.75	15.72	16.02	128,287,216
30 Jan 26	16.16000 -0.11	16.45	15.63	16.12	143,778,720
29 Jan 26	16.27000 -0.30	17.04	16.20	16.35	160,243,392
28 Jan 26	16.57000 -0.28	17.16	16.43	16.86	166,442,736
27 Jan 26	16.85000 +0.55	16.98	15.62	16.07	256,080,880
26 Jan 26	16.30000 -0.24	17.37	16.14	16.98	235,021,936
23 Jan 26	16.54000 +0.90	16.75	15.61	15.61	273,129,984
22 Jan 26	15.64000 -0.26	16.03	15.41	16.01	163,661,184
21 Jan 26	15.90000 +0.50	16.12	15.21	15.25	226,497,344
20 Jan 26	15.40000 -0.26	15.80	15.22	15.66	135,413,888
19 Jan 26	15.66000 -0.13	15.94	15.37	15.93	237,230,896
16 Jan 26	15.79000 +1.44	15.79	14.38	14.45	324,420,704
15 Jan 26	14.35000 -0.03	14.38	14.15	14.30	81,566,752
14 Jan 26	14.38000 -0.05	14.67	14.15	14.36	141,849,120
13 Jan 26	14.43000 -1.37	15.13	14.35	15.01	281,582,112
12 Jan 26	15.80000 +0.41	15.98	15.51	15.65	187,227,552
09 Jan 26	15.39000 +0.52	15.91	15.12	15.29	228,430,608
08 Jan 26	14.87000 +0.12	14.92	14.60	14.61	77,535,520
07 Jan 26	14.75000 -0.11	14.97	14.71	14.85	105,984,016
06 Jan 26	14.86000 +0.48	14.95	14.38	14.44	144,697,184
05 Jan 26	14.38000 +0.25	14.50	14.15	14.15	87,716,784
31 Dec 25	14.13000 -0.03	14.37	14.07	14.15	64,505,692
30 Dec 25	14.16000 -0.16	14.42	14.10	14.32	74,844,400
29 Dec 25	14.32000 +0.36	14.62	13.91	13.95	152,153,312
26 Dec 25	13.96000 +0.18	14.18	13.65	13.76	105,520,704
25 Dec 25	13.78000 +0.30	13.95	13.38	13.48	86,599,464
24 Dec 25	13.48000 +0.27	13.48	13.10	13.18	53,585,220
23 Dec 25	13.21000 -0.23	13.43	13.19	13.43	38,348,292
22 Dec 25	13.44000 +0.31	13.50	13.18	13.21	53,947,568
19 Dec 25	13.13000 +0.07	13.22	13.09	13.10	29,436,816
18 Dec 25	13.06000 -0.11	13.16	13.04	13.08	30,699,932
17 Dec 25	13.17000 +0.17	13.19	12.91	12.95	36,915,096
16 Dec 25	13.00000 -0.17	13.28	13.00	13.22	45,034,396
15 Dec 25	13.17000 -0.50	13.59	13.10	13.59	75,138,184
12 Dec 25	13.67000 -0.01	13.76	13.43	13.61	54,673,744
11 Dec 25	13.68000 -0.22	14.05	13.68	13.97	60,343,312
10 Dec 25	13.90000 -0.12	13.98	13.73	13.84	80,503,208
09 Dec 25	14.02000 +0.73	14.38	13.41	13.41	190,621,936
08 Dec 25	13.29000 -0.03	13.39	13.26	13.36	49,153,640
05 Dec 25	13.32000 +0.09	13.45	13.13	13.23	57,581,624
04 Dec 25	13.23000 +0.15	13.34	13.03	13.08	43,474,580
03 Dec 25	13.08000 -0.06	13.18	12.96	13.18	27,797,672
02 Dec 25	13.14000 -0.15	13.35	13.10	13.35	27,482,820
01 Dec 25	13.29000 +0.09	13.34	13.10	13.21	41,094,340
28 Nov 25	13.20000 +0.21	13.20	12.96	13.05	32,144,380
27 Nov 25	12.99000 +0.05	13.26	12.88	12.92	39,507,040
26 Nov 25	12.94000 +0.03	13.01	12.84	12.90	28,309,148
25 Nov 25	12.91000 +0.12	13.02	12.82	12.87	32,724,768
24 Nov 25	12.79000 +0.13	12.83	12.65	12.70	28,767,730
21 Nov 25	12.66000 -0.51	13.14	12.66	13.08	53,746,304
20 Nov 25	13.17000 +0.01	13.40	13.15	13.34	27,058,336
19 Nov 25	13.16000 -0.27	13.50	13.12	13.49	45,919,224
18 Nov 25	13.43000 -0.28	13.70	13.42	13.67	36,460,108
17 Nov 25	13.71000 +0.24	13.75	13.35	13.39	45,289,364
14 Nov 25	13.47000 -0.14	13.71	13.47	13.62	36,148,184
13 Nov 25	13.61000 +0.09	13.66	13.51	13.53	30,043,702
12 Nov 25	13.52000 -0.12	13.66	13.40	13.60	35,463,640
11 Nov 25	13.64000 -0.21	13.93	13.63	13.90	43,147,352
10 Nov 25	13.85000 -0.01	13.95	13.79	13.85	44,840,920
07 Nov 25	13.86000 +0.17	13.97	13.53	13.65	53,924,472
06 Nov 25	13.69000 +0.00	13.77	13.61	13.68	41,917,984
05 Nov 25	13.69000 +0.08	13.74	13.45	13.49	37,523,556
04 Nov 25	13.61000 -0.19	13.81	13.52	13.79	41,021,484
03 Nov 25	13.80000 -0.07	13.99	13.54	13.86	57,638,216
31 Oct 25	13.87000 -0.05	14.03	13.81	13.92	52,671,088
30 Oct 25	13.92000 -0.48	14.44	13.91	14.44	92,818,992
29 Oct 25	14.40000 -0.35	14.41	14.12	14.33	108,597,784
28 Oct 25	14.75000 +0.02	14.83	14.57	14.73	58,287,880
27 Oct 25	14.73000 +0.41	14.98	14.42	14.49	108,552,744
24 Oct 25	14.32000 +0.10	14.43	14.24	14.26	59,063,868
23 Oct 25	14.22000 +0.06	14.24	13.87	14.11	50,134,976
22 Oct 25	14.16000 -0.19	14.31	14.12	14.27	46,308,816
21 Oct 25	14.35000 +0.09	14.46	14.24	14.29	56,609,616
20 Oct 25	14.26000 +0.31	14.55	14.12	14.16	76,890,248
17 Oct 25	13.95000 -0.68	14.61	13.91	14.56	88,600,456
16 Oct 25	14.63000 -0.28	14.97	14.53	14.80	65,901,776
15 Oct 25	14.91000 +0.20	14.93	14.40	14.66	83,438,064
14 Oct 25	14.71000 -0.87	15.75	14.62	15.68	162,941,616
13 Oct 25	15.58000 +0.18	15.78	14.62	14.75	156,035,360
10 Oct 25	15.40000 -0.84	16.26	15.35	16.07	179,410,784
09 Oct 25	16.24000 +0.66	16.49	15.60	15.71	226,439,984
30 Sep 25	15.58000 +0.38	15.67	15.23	15.30	122,003,112
29 Sep 25	15.20000 -0.04	15.30	15.01	15.15	82,382,024
26 Sep 25	15.24000 -0.38	15.62	15.24	15.42	97,868,744
25 Sep 25	15.62000 -0.02	15.73	15.38	15.62	119,719,736
24 Sep 25	15.64000 +0.72	15.70	14.71	14.75	199,779,456
23 Sep 25	14.92000 -0.38	15.22	14.55	15.18	157,381,440
22 Sep 25	15.30000 -0.32	15.70	15.12	15.69	174,345,568
19 Sep 25	15.62000 +0.15	16.13	15.44	15.58	256,055,632
18 Sep 25	15.47000 +0.24	15.99	15.11	15.32	293,296,128
17 Sep 25	15.23000 +0.12	15.45	14.91	15.10	141,023,168
16 Sep 25	15.11000 +0.02	15.19	14.88	15.02	100,566,280
15 Sep 25	15.09000 +0.12	15.35	14.81	15.10	133,150,328
12 Sep 25	14.97000 -0.22	15.35	14.95	15.20	136,737,728
11 Sep 25	15.19000 +0.45	15.21	14.55	14.70	131,809,432
10 Sep 25	14.74000 -0.07	14.90	14.60	14.79	65,764,324
09 Sep 25	14.81000 -0.21	15.03	14.67	14.90	96,476,392
08 Sep 25	15.02000 +0.30	15.29	14.83	15.10	158,718,336
05 Sep 25	14.72000 +0.92	14.80	13.74	13.88	169,025,152
04 Sep 25	13.80000 -0.48	14.50	13.51	14.32	124,303,816
03 Sep 25	14.28000 -0.24	14.66	14.20	14.54	91,596,392
02 Sep 25	14.52000 -0.59	15.11	14.37	15.11	147,369,536
01 Sep 25	15.11000 -0.02	15.55	15.09	15.32	136,589,024
29 Aug 25	15.13000 -0.21	15.55	14.97	15.51	155,466,832
28 Aug 25	15.34000 -0.01	15.44	14.80	14.92	221,259,168
27 Aug 25	15.35000 -0.35	15.95	15.27	15.60	253,198,528
26 Aug 25	15.70000 +0.94	16.14	14.59	14.69	331,928,256
25 Aug 25	14.76000 +0.07	15.18	14.58	14.90	207,919,104
22 Aug 25	14.69000 +0.27	14.96	14.24	14.31	276,503,168
21 Aug 25	14.42000 -0.01	15.29	14.34	15.29	419,495,424
20 Aug 25	14.43000 +1.31	14.43	13.33	13.37	220,238,416
19 Aug 25	13.12000 -0.03	13.25	13.09	13.17	63,784,552
18 Aug 25	13.15000 +0.24	13.29	12.94	12.96	96,480,288
15 Aug 25	12.91000 +0.18	12.91	12.67	12.70	55,362,620
14 Aug 25	12.73000 -0.22	13.03	12.68	12.97	73,546,024
13 Aug 25	12.95000 +0.00	12.99	12.87	12.95	49,082,708
12 Aug 25	12.95000 -0.04	13.02	12.84	13.00	47,173,376
11 Aug 25	12.99000 +0.42	13.10	12.58	12.60	93,668,968
08 Aug 25	12.57000 -0.20	12.74	12.57	12.73	37,411,104
07 Aug 25	12.77000 +0.05	12.89	12.66	12.72	58,977,880
06 Aug 25	12.72000 +0.13	12.73	12.50	12.60	45,651,436
05 Aug 25	12.59000 +0.02	12.68	12.53	12.55	36,364,976
04 Aug 25	12.57000 -0.11	12.92	12.49	12.70	61,782,592
01 Aug 25	12.68000 +0.18	12.89	12.46	12.46	66,336,964
31 Jul 25	12.50000 -0.20	12.75	12.42	12.70	40,453,368
30 Jul 25	12.70000 -0.12	12.84	12.60	12.82	36,373,300
29 Jul 25	12.82000 +0.01	12.84	12.67	12.78	37,490,504
28 Jul 25	12.81000 -0.02	12.92	12.75	12.88	34,525,472
25 Jul 25	12.83000 +0.07	12.96	12.65	12.76	49,431,776
24 Jul 25	12.76000 +0.27	12.76	12.47	12.49	63,495,416
23 Jul 25	12.49000 -0.06	12.67	12.49	12.54	44,846,100
22 Jul 25	12.55000 +0.04	12.56	12.44	12.51	36,516,800
21 Jul 25	12.51000 +0.02	12.52	12.42	12.50	32,927,784
18 Jul 25	12.49000 -0.04	12.59	12.39	12.55	36,702,792
17 Jul 25	12.53000 +0.19	12.53	12.30	12.32	32,545,008
16 Jul 25	12.34000 -0.09	12.48	12.31	12.47	23,782,336
15 Jul 25	12.43000 -0.02	12.50	12.32	12.42	24,277,496
14 Jul 25	12.45000 -0.08	12.56	12.44	12.51	20,919,032
11 Jul 25	12.53000 +0.00	12.62	12.49	12.53	28,919,000
10 Jul 25	12.53000 +0.03	12.65	12.46	12.50	35,594,216
09 Jul 25	12.50000 +0.06	12.51	12.33	12.43	30,381,212
08 Jul 25	12.44000 +0.33	12.53	12.11	12.13	42,599,068
07 Jul 25	12.11000 -0.04	12.19	12.09	12.16	15,641,714
04 Jul 25	12.15000 -0.17	12.31	12.14	12.29	25,732,524
03 Jul 25	12.32000 +0.07	12.33	12.22	12.24	16,782,900
02 Jul 25	12.25000 -0.10	12.41	12.21	12.40	20,456,556
01 Jul 25	12.35000 -0.07	12.43	12.31	12.40	19,449,992
30 Jun 25	12.42000 +0.23	12.42	12.24	12.25	29,420,442
27 Jun 25	12.19000 +0.04	12.26	12.15	12.23	19,716,884
26 Jun 25	12.15000 -0.10	12.31	12.14	12.28	25,230,100
25 Jun 25	12.25000 +0.06	12.26	12.10	12.19	26,876,972
24 Jun 25	12.19000 +0.15	12.19	12.04	12.05	21,463,408
23 Jun 25	12.04000 +0.21	12.05	11.77	11.79	18,041,212
20 Jun 25	11.83000 -0.10	11.97	11.80	11.80	14,896,403
19 Jun 25	11.93000 -0.12	12.10	11.91	12.06	17,254,552
18 Jun 25	12.05000 +0.11	12.07	11.90	11.93	18,948,824
17 Jun 25	11.94000 +0.04	11.97	11.85	11.90	13,809,831
16 Jun 25	11.90000 -0.01	11.99	11.85	11.89	14,028,469
13 Jun 25	11.91000 -0.17	12.12	11.90	12.08	18,962,792
12 Jun 25	12.08000 +0.00	12.13	12.03	12.08	14,848,720
11 Jun 25	12.08000 +0.11	12.15	11.96	11.96	19,490,678
10 Jun 25	11.97000 -0.21	12.20	11.89	12.18	31,668,380
09 Jun 25	12.18000 +0.02	12.25	12.16	12.21	19,444,284
06 Jun 25	12.16000 -0.09	12.29	12.16	12.29	16,196,957
05 Jun 25	12.25000 +0.02	12.32	12.21	12.23	19,223,600
04 Jun 25	12.23000 +0.10	12.26	12.11	12.11	20,867,788
03 Jun 25	12.13000 -0.30	12.35	12.11	12.30	39,308,484
30 May 25	12.43000 -0.20	12.63	12.37	12.59	23,254,470
29 May 25	12.63000 +0.10	12.66	12.48	12.55	22,696,344
28 May 25	12.53000 -0.13	12.69	12.45	12.65	25,385,584
27 May 25	12.66000 -0.13	12.91	12.61	12.83	26,449,384
26 May 25	12.79000 +0.11	12.87	12.67	12.68	30,061,768
23 May 25	12.68000 -0.10	12.85	12.67	12.76	39,701,244
22 May 25	12.78000 +0.04	13.08	12.75	12.86	75,506,528
21 May 25	12.74000 +0.05	12.97	12.62	12.87	36,040,832
20 May 25	12.69000 +0.06	12.77	12.58	12.63	27,813,846
19 May 25	12.63000 +0.19	12.65	12.39	12.42	30,241,820
16 May 25	12.44000 -0.01	12.54	12.39	12.40	19,592,862
15 May 25	12.45000 -0.13	12.63	12.40	12.59	26,302,600
14 May 25	12.58000 +0.06	12.65	12.47	12.50	28,894,452
13 May 25	12.52000 -0.06	12.70	12.43	12.67	28,039,248
12 May 25	12.58000 +0.20	12.68	12.41	12.50	34,475,752
09 May 25	12.38000 -0.22	12.59	12.36	12.59	23,580,404
08 May 25	12.60000 +0.06	12.61	12.46	12.49	29,856,900
07 May 25	12.54000 +0.16	12.55	12.33	12.50	44,836,088
06 May 25	12.38000 +0.09	12.55	12.30	12.36	39,142,492
30 Apr 25	12.29000 +0.17	12.35	12.11	12.11	31,042,894
29 Apr 25	12.12000 -0.09	12.22	12.08	12.15	21,198,694
28 Apr 25	12.21000 +0.11	12.33	12.17	12.19	35,718,352
25 Apr 25	12.10000 +0.01	12.18	12.05	12.08	21,469,700
24 Apr 25	12.09000 -0.09	12.18	11.90	12.16	29,317,236
23 Apr 25	12.18000 +0.01	12.27	12.14	12.17	23,480,892
22 Apr 25	12.17000 +0.05	12.26	12.02	12.06	31,419,360
21 Apr 25	12.12000 +0.30	12.17	11.72	11.82	32,986,392
18 Apr 25	11.82000 +0.12	11.86	11.62	11.70	16,387,102
17 Apr 25	11.70000 -0.06	11.80	11.66	11.69	19,232,912
16 Apr 25	11.76000 -0.12	11.87	11.59	11.81	25,592,132
15 Apr 25	11.88000 +0.05	11.90	11.75	11.80	28,911,664
14 Apr 25	11.83000 +0.05	12.02	11.76	12.01	43,942,920
11 Apr 25	11.78000 +0.52	11.88	11.15	11.20	69,054,176
10 Apr 25	11.26000 +0.39	11.46	11.14	11.21	49,542,228
09 Apr 25	10.87000 +0.26	10.93	10.23	10.49	56,458,288
08 Apr 25	10.61000 -0.03	10.81	10.40	10.50	48,981,460
07 Apr 25	10.64000 -1.18	11.29	10.64	11.00	53,142,504
03 Apr 25	11.82000 -0.15	12.00	11.77	11.87	22,547,548
02 Apr 25	11.97000 -0.02	12.04	11.94	11.94	14,718,719
01 Apr 25	11.99000 +0.10	12.05	11.84	11.89	21,192,648
31 Mar 25	11.89000 -0.23	12.14	11.75	12.10	34,942,528
28 Mar 25	12.12000 -0.16	12.31	12.12	12.28	20,064,416
27 Mar 25	12.28000 +0.01	12.37	12.09	12.21	24,683,910
26 Mar 25	12.27000 -0.06	12.39	12.26	12.30	21,556,700
25 Mar 25	12.33000 +0.02	12.36	12.20	12.29	23,989,184
24 Mar 25	12.31000 -0.09	12.44	12.10	12.40	38,411,720
21 Mar 25	12.40000 -0.18	12.64	12.34	12.56	39,910,740
20 Mar 25	12.58000 -0.10	12.75	12.57	12.72	29,571,854
19 Mar 25	12.68000 -0.19	12.94	12.65	12.86	39,243,800
18 Mar 25	12.87000 -0.02	13.07	12.83	13.02	56,208,464
17 Mar 25	12.89000 +0.10	13.05	12.68	12.84	79,864,912
14 Mar 25	12.79000 +0.02	12.84	12.60	12.80	67,245,160
13 Mar 25	12.77000 +0.00	13.04	12.51	12.81	105,435,816
12 Mar 25	12.77000 +0.49	13.10	12.26	12.28	120,945,232
11 Mar 25	12.28000 +0.01	12.33	12.07	12.16	34,525,120
10 Mar 25	12.27000 -0.10	12.40	12.19	12.33	32,533,510
07 Mar 25	12.37000 -0.18	12.54	12.30	12.53	43,039,100
06 Mar 25	12.55000 +0.23	12.59	12.36	12.37	49,795,568
05 Mar 25	12.32000 -0.14	12.50	12.25	12.45	29,420,640
04 Mar 25	12.46000 +0.14	12.51	12.15	12.28	42,792,024
03 Mar 25	12.32000 +0.07	12.60	12.22	12.32	42,446,928
28 Feb 25	12.25000 -0.26	12.67	12.22	12.50	62,872,472
27 Feb 25	12.51000 -0.06	12.75	12.35	12.59	56,696,396
26 Feb 25	12.57000 -0.02	12.64	12.50	12.58	47,194,916
25 Feb 25	12.59000 -0.15	12.74	12.47	12.52	47,809,584
24 Feb 25	12.74000 +0.06	12.88	12.48	12.67	66,331,384
21 Feb 25	12.68000 +0.08	12.72	12.50	12.61	70,085,280
20 Feb 25	12.60000 +0.22	12.94	12.34	12.42	118,015,280
19 Feb 25	12.38000 +0.40	12.39	11.97	11.97	49,623,012
18 Feb 25	11.98000 -0.28	12.35	11.95	12.30	40,470,800
17 Feb 25	12.26000 -0.03	12.37	12.18	12.28	43,016,424
14 Feb 25	12.29000 +0.07	12.30	12.15	12.19	35,818,584
13 Feb 25	12.22000 -0.06	12.44	12.21	12.28	57,023,616
12 Feb 25	12.28000 +0.22	12.28	11.96	12.05	51,822,820
11 Feb 25	12.06000 -0.12	12.20	11.98	12.18	31,979,038
10 Feb 25	12.18000 +0.07	12.21	12.05	12.12	38,937,688
07 Feb 25	12.11000 +0.08	12.28	11.98	12.05	61,535,328
06 Feb 25	12.03000 +0.29	12.03	11.65	11.66	47,470,268
05 Feb 25	11.74000 +0.28	11.83	11.59	11.60	35,294,464
27 Jan 25	11.46000 -0.19	11.72	11.46	11.67	22,833,940
24 Jan 25	11.65000 +0.15	11.66	11.37	11.38	26,889,896
23 Jan 25	11.50000 -0.06	11.81	11.50	11.75	31,962,584
22 Jan 25	11.56000 -0.04	11.60	11.44	11.54	20,655,992
21 Jan 25	11.60000 -0.03	11.70	11.52	11.67	22,140,984
20 Jan 25	11.63000 +0.02	11.75	11.58	11.68	26,623,500
17 Jan 25	11.61000 +0.12	11.74	11.41	11.45	31,095,312
16 Jan 25	11.49000 +0.08	11.63	11.36	11.47	28,201,540
15 Jan 25	11.41000 -0.16	11.57	11.38	11.57	25,888,028
14 Jan 25	11.57000 +0.49	11.57	11.05	11.18	46,413,392
13 Jan 25	11.08000 +0.04	11.13	10.89	10.94	33,158,372
10 Jan 25	11.04000 -0.37	11.53	11.03	11.37	39,726,812
09 Jan 25	11.41000 -0.13	11.62	11.39	11.53	34,754,312
08 Jan 25	11.54000 -0.15	11.65	11.22	11.65	35,622,140
07 Jan 25	11.69000 +0.26	11.70	11.44	11.45	29,209,324
06 Jan 25	11.43000 -0.05	11.58	11.32	11.49	28,987,698
03 Jan 25	11.48000 -0.24	11.89	11.47	11.74	42,159,148
02 Jan 25	11.72000 -0.45	12.17	11.60	12.17	53,550,652
31 Dec 24	12.17000 -0.56	12.80	12.17	12.76	58,388,312
30 Dec 24	12.73000 +0.14	12.89	12.56	12.60	42,859,592
27 Dec 24	12.59000 +0.03	12.83	12.50	12.56	42,531,688
26 Dec 24	12.56000 +0.16	12.62	12.35	12.39	32,315,114
25 Dec 24	12.40000 -0.22	12.64	12.36	12.62	28,196,816
24 Dec 24	12.62000 +0.10	12.64	12.38	12.55	31,731,052
23 Dec 24	12.52000 -0.33	12.85	12.51	12.80	41,727,688
20 Dec 24	12.85000 +0.20	12.98	12.58	12.64	57,243,128
19 Dec 24	12.65000 +0.10	12.67	12.37	12.40	35,009,756
18 Dec 24	12.55000 +0.18	12.61	12.37	12.38	36,016,632
17 Dec 24	12.37000 -0.18	12.61	12.35	12.53	37,399,196
16 Dec 24	12.55000 -0.26	12.81	12.45	12.75	43,666,736
13 Dec 24	12.81000 -0.17	12.99	12.76	12.90	48,896,912
12 Dec 24	12.98000 +0.00	13.02	12.83	12.99	43,688,900
11 Dec 24	12.98000 +0.13	13.03	12.81	12.85	35,764,528
10 Dec 24	12.85000 +0.02	13.24	12.84	13.19	66,144,796
09 Dec 24	12.83000 -0.14	12.98	12.71	12.97	40,752,252
06 Dec 24	12.97000 +0.13	13.02	12.76	12.88	46,400,868
05 Dec 24	12.84000 -0.03	12.92	12.73	12.77	39,279,568
04 Dec 24	12.87000 -0.01	13.28	12.80	13.16	61,650,336
03 Dec 24	12.88000 -0.18	13.13	12.80	13.06	50,820,824
02 Dec 24	13.06000 +0.13	13.11	12.74	12.90	60,962,024
29 Nov 24	12.93000 +0.11	13.08	12.69	12.78	45,990,952
28 Nov 24	12.82000 -0.13	13.02	12.79	12.96	38,396,632
27 Nov 24	12.95000 +0.21	12.95	12.52	12.73	43,254,536
26 Nov 24	12.74000 -0.12	12.98	12.70	12.82	32,022,656
25 Nov 24	12.86000 -0.12	13.08	12.60	12.99	46,161,040
22 Nov 24	12.98000 -0.54	13.62	12.97	13.53	56,549,988
21 Nov 24	13.52000 -0.05	13.62	13.35	13.56	42,454,372
20 Nov 24	13.57000 -0.07	13.75	13.46	13.63	62,740,656
19 Nov 24	13.64000 +0.59	13.65	13.07	13.12	61,866,332
18 Nov 24	13.05000 -0.45	13.56	12.97	13.50	75,391,136
15 Nov 24	13.50000 -0.51	14.12	13.50	13.93	82,751,536
14 Nov 24	14.01000 -0.68	14.70	14.00	14.66	80,717,920
13 Nov 24	14.69000 -0.09	14.77	14.35	14.66	84,874,216
12 Nov 24	14.78000 -0.37	15.17	14.60	15.16	141,087,344
11 Nov 24	15.15000 +0.95	15.34	14.10	14.18	201,167,808
08 Nov 24	14.20000 +0.13	14.57	14.16	14.30	148,350,960
07 Nov 24	14.07000 +0.17	14.12	13.72	13.91	100,812,928
06 Nov 24	13.90000 +0.16	14.28	13.76	13.76	130,492,328
05 Nov 24	13.74000 +0.37	13.78	13.31	13.40	101,730,888
04 Nov 24	13.37000 +0.12	13.49	13.11	13.15	57,424,648
01 Nov 24	13.25000 -0.50	13.87	13.25	13.76	97,785,080
31 Oct 24	13.75000 +0.08	13.87	13.33	13.68	125,995,400
30 Oct 24	13.67000 +0.12	14.00	13.53	13.58	120,262,304
29 Oct 24	13.55000 +0.17	13.96	13.30	13.38	139,690,256
28 Oct 24	13.38000 +0.06	13.38	13.15	13.32	63,421,948
25 Oct 24	13.32000 +0.20	13.49	13.12	13.12	73,309,216
24 Oct 24	13.12000 -0.06	13.28	13.01	13.10	50,747,976
23 Oct 24	13.18000 -0.10	13.42	13.14	13.29	76,807,560
22 Oct 24	13.28000 -0.10	13.52	13.18	13.47	93,998,760
21 Oct 24	13.38000 +0.59	13.65	12.88	13.15	158,911,728
18 Oct 24	12.79000 +0.57	13.09	12.17	12.23	121,763,360
17 Oct 24	12.22000 -0.05	12.44	12.20	12.36	46,251,808
16 Oct 24	12.27000 -0.24	12.49	12.20	12.30	53,030,668
15 Oct 24	12.51000 -0.08	12.98	12.41	12.66	77,951,992
14 Oct 24	12.59000 +0.21	12.64	12.11	12.37	73,264,576
11 Oct 24	12.38000 -0.62	12.98	12.21	12.83	92,300,352
10 Oct 24	13.00000 -0.50	13.67	12.75	13.50	151,094,000
09 Oct 24	13.50000 -0.21	14.44	13.01	13.90	307,454,848
08 Oct 24	13.71000 +1.25	13.71	13.05	13.71	215,968,096
30 Sep 24	12.46000 +1.13	12.46	11.78	11.94	141,717,376
27 Sep 24	11.33000 +0.69	11.34	10.83	10.88	62,617,836
26 Sep 24	10.64000 +0.40	10.64	10.19	10.23	45,681,180
25 Sep 24	10.24000 +0.12	10.49	10.19	10.20	50,619,056
24 Sep 24	10.12000 +0.35	10.13	9.75	9.80	37,206,176
23 Sep 24	9.77000 +0.04	9.81	9.64	9.72	14,949,823
20 Sep 24	9.73000 -0.07	9.85	9.65	9.81	17,221,890
19 Sep 24	9.80000 +0.26	9.92	9.55	9.55	32,851,504
18 Sep 24	9.54000 -0.20	9.80	9.45	9.74	30,121,976
13 Sep 24	9.74000 -0.17	9.95	9.70	9.94	20,775,680
12 Sep 24	9.91000 -0.07	10.13	9.90	10.02	20,192,400
11 Sep 24	9.98000 -0.07	10.07	9.92	10.03	16,329,064
10 Sep 24	10.05000 +0.02	10.10	9.75	10.03	29,025,964
09 Sep 24	10.03000 -0.12	10.16	10.01	10.13	19,991,064
06 Sep 24	10.15000 -0.17	10.35	10.14	10.27	16,860,650
05 Sep 24	10.32000 +0.12	10.37	10.19	10.19	15,845,560
04 Sep 24	10.20000 -0.04	10.24	10.12	10.16	15,371,685
03 Sep 24	10.24000 +0.09	10.31	10.14	10.14	18,304,016
02 Sep 24	10.15000 -0.30	10.46	10.15	10.41	26,502,226
30 Aug 24	10.45000 +0.12	10.59	10.33	10.39	42,662,460
29 Aug 24	10.33000 +0.10	10.42	10.16	10.23	24,288,412
28 Aug 24	10.23000 +0.12	10.70	10.15	10.15	38,806,060
27 Aug 24	10.11000 -0.48	10.61	10.09	10.61	27,323,014
26 Aug 24	10.59000 +0.02	10.68	10.55	10.56	11,421,581
23 Aug 24	10.57000 +0.03	10.61	10.44	10.51	13,917,725
22 Aug 24	10.54000 -0.26	10.87	10.51	10.79	23,459,528
21 Aug 24	10.80000 -0.06	10.98	10.76	10.80	17,057,380
20 Aug 24	10.86000 -0.30	11.18	10.72	11.15	27,169,734
19 Aug 24	11.16000 -0.08	11.30	11.12	11.21	17,837,080
16 Aug 24	11.24000 -0.08	11.40	11.23	11.32	18,230,604
15 Aug 24	11.32000 +0.07	11.51	11.20	11.21	28,679,902
14 Aug 24	11.25000 -0.11	11.41	11.23	11.40	15,375,833
13 Aug 24	11.36000 +0.08	11.38	11.24	11.32	11,906,942
12 Aug 24	11.28000 -0.10	11.42	11.26	11.40	17,816,300
09 Aug 24	11.38000 -0.18	11.71	11.38	11.64	19,775,672
08 Aug 24	11.56000 -0.03	11.69	11.38	11.51	19,409,760
07 Aug 24	11.59000 +0.19	11.83	11.36	11.40	30,869,470
06 Aug 24	11.40000 +0.08	11.49	11.26	11.40	24,912,016
05 Aug 24	11.32000 -0.40	11.79	11.31	11.60	33,496,140
02 Aug 24	11.72000 -0.24	11.97	11.71	11.80	24,247,856
01 Aug 24	11.96000 +0.05	12.10	11.77	11.92	37,200,496
31 Jul 24	11.91000 +0.37	11.91	11.46	11.47	46,728,856
30 Jul 24	11.54000 +0.20	11.57	11.21	11.32	25,122,214
29 Jul 24	11.34000 -0.09	11.51	11.33	11.43	16,469,556
26 Jul 24	11.43000 +0.21	11.53	11.20	11.22	22,028,336
25 Jul 24	11.22000 -0.05	11.36	11.12	11.23	23,405,700
24 Jul 24	11.27000 -0.24	11.54	11.25	11.38	30,565,172
23 Jul 24	11.51000 -0.52	11.99	11.49	11.99	31,432,500
22 Jul 24	12.03000 +0.07	12.12	11.94	11.98	26,690,730
19 Jul 24	11.96000 +0.38	12.13	11.51	11.57	45,276,640
18 Jul 24	11.58000 -0.22	11.72	11.31	11.70	31,890,764
17 Jul 24	11.80000 -0.29	12.11	11.78	12.09	22,324,528
16 Jul 24	12.09000 +0.13	12.11	11.83	11.94	23,578,912
15 Jul 24	11.96000 -0.11	12.19	11.92	12.08	17,158,600
12 Jul 24	12.07000 -0.06	12.13	11.97	12.06	19,629,800
11 Jul 24	12.13000 +0.32	12.23	11.91	11.98	39,397,160
10 Jul 24	11.81000 +0.08	11.90	11.63	11.70	25,014,308
09 Jul 24	11.73000 +0.46	11.76	11.21	11.26	33,936,496
08 Jul 24	11.27000 -0.13	11.50	11.22	11.49	15,931,774
05 Jul 24	11.40000 +0.00	11.51	11.25	11.41	15,763,804
04 Jul 24	11.40000 -0.25	11.70	11.40	11.65	17,173,368
03 Jul 24	11.65000 -0.06	11.81	11.53	11.72	21,995,548
02 Jul 24	11.71000 -0.13	11.89	11.68	11.82	16,683,722
01 Jul 24	11.84000 +0.12	11.93	11.61	11.75	18,665,584
28 Jun 24	11.72000 +0.04	11.92	11.63	11.65	22,458,900
27 Jun 24	11.68000 -0.25	11.98	11.67	11.85	20,244,932
26 Jun 24	11.93000 +0.50	11.96	11.30	11.52	30,211,680
25 Jun 24	11.43000 -0.33	11.96	11.37	11.86	32,914,632
24 Jun 24	11.76000 -0.50	12.22	11.73	12.17	32,586,380
21 Jun 24	12.26000 -0.02	12.28	11.92	12.19	31,631,512
20 Jun 24	12.28000 -0.20	12.63	12.28	12.41	31,389,928
19 Jun 24	12.48000 -0.19	12.72	12.40	12.61	27,855,268
18 Jun 24	12.67000 +0.02	12.76	12.57	12.64	31,123,000
17 Jun 24	12.65000 +0.24	12.71	12.28	12.35	36,106,700
14 Jun 24	12.41000 -0.19	12.60	12.35	12.60	29,028,020
13 Jun 24	12.60000 +0.04	12.67	12.44	12.53	28,453,032
12 Jun 24	12.56000 -0.08	12.72	12.51	12.64	32,994,476
11 Jun 24	12.64000 +0.46	12.64	12.11	12.17	39,893,760
07 Jun 24	12.18000 +0.04	12.32	12.05	12.16	20,469,260
06 Jun 24	12.14000 -0.18	12.55	12.11	12.33	28,983,472
05 Jun 24	12.32000 +0.07	12.50	12.17	12.21	24,078,292
04 Jun 24	12.25000 -0.05	12.37	12.05	12.36	24,700,108
03 Jun 24	12.30000 -0.23	12.49	12.23	12.46	33,318,268
31 May 24	12.53000 -0.06	12.74	12.52	12.64	26,842,836
30 May 24	12.59000 +0.13	12.66	12.32	12.44	27,729,868
29 May 24	12.46000 -0.12	12.62	12.35	12.51	21,526,688
28 May 24	12.58000 +0.01	12.88	12.56	12.63	36,372,336
27 May 24	12.57000 +0.20	12.59	12.23	12.40	27,902,544
24 May 24	12.37000 -0.18	12.64	12.36	12.50	21,157,400
23 May 24	12.55000 -0.28	12.83	12.54	12.78	23,039,040
22 May 24	12.83000 +0.15	12.92	12.68	12.68	33,894,176
21 May 24	12.68000 +0.01	12.72	12.48	12.63	26,200,992
20 May 24	12.67000 +0.09	12.77	12.58	12.62	29,680,600
17 May 24	12.58000 +0.27	12.58	12.24	12.31	26,911,304
16 May 24	12.31000 +0.15	12.41	12.18	12.27	21,214,856
15 May 24	12.16000 -0.22	12.44	12.15	12.39	18,265,004
14 May 24	12.38000 -0.02	12.59	12.36	12.49	17,387,476
13 May 24	12.40000 -0.11	12.60	12.26	12.37	18,740,044
10 May 24	12.51000 -0.10	12.68	12.44	12.63	17,351,388
09 May 24	12.61000 +0.15	12.63	12.41	12.41	21,120,096
08 May 24	12.46000 -0.13	12.73	12.45	12.58	21,099,248
07 May 24	12.59000 +0.00	12.63	12.43	12.59	23,442,436
06 May 24	12.59000 +0.06	12.81	12.56	12.70	32,340,500
30 Apr 24	12.53000 +0.08	12.72	12.36	12.45	46,178,020
29 Apr 24	12.45000 +0.77	12.46	11.64	11.69	63,883,980
26 Apr 24	11.68000 +0.27	11.69	11.39	11.42	30,706,196
25 Apr 24	11.41000 +0.04	11.55	11.24	11.27	20,126,614
24 Apr 24	11.37000 +0.10	11.43	11.21	11.32	17,029,352
23 Apr 24	11.27000 -0.03	11.59	11.22	11.50	22,013,268
22 Apr 24	11.30000 +0.00	11.38	11.11	11.20	16,239,798
19 Apr 24	11.30000 -0.22	11.48	11.23	11.43	24,680,356
18 Apr 24	11.52000 -0.06	11.69	11.40	11.58	22,640,900
17 Apr 24	11.58000 +0.43	11.58	11.16	11.16	28,725,746
16 Apr 24	11.15000 -0.35	11.51	11.11	11.50	33,587,936
15 Apr 24	11.50000 -0.06	11.73	11.36	11.57	26,147,736
12 Apr 24	11.56000 -0.10	11.74	11.52	11.64	20,715,676
11 Apr 24	11.66000 -0.09	11.81	11.60	11.68	25,699,898
10 Apr 24	11.75000 -0.28	12.10	11.61	12.05	27,486,792
09 Apr 24	12.03000 +0.25	12.08	11.80	11.80	22,619,952
08 Apr 24	11.78000 -0.42	12.20	11.77	12.20	31,349,684
03 Apr 24	12.20000 -0.05	12.30	12.05	12.19	24,264,684
02 Apr 24	12.25000 -0.21	12.46	12.18	12.46	24,725,104
01 Apr 24	12.46000 +0.32	12.59	12.16	12.16	36,209,148
29 Mar 24	12.14000 -0.02	12.29	12.02	12.17	21,598,500
28 Mar 24	12.16000 +0.20	12.36	11.93	11.94	29,886,876
27 Mar 24	11.96000 -0.56	12.54	11.96	12.47	32,690,614
26 Mar 24	12.52000 +0.01	12.65	12.36	12.48	25,705,286
25 Mar 24	12.51000 -0.44	12.93	12.49	12.93	38,544,920
22 Mar 24	12.95000 -0.19	13.19	12.81	13.08	42,890,004
21 Mar 24	13.14000 -0.06	13.39	13.11	13.25	34,019,472
20 Mar 24	13.20000 +0.00	13.25	13.08	13.20	28,121,590
19 Mar 24	13.20000 -0.07	13.34	13.18	13.23	34,582,616
18 Mar 24	13.27000 +0.24	13.29	13.08	13.15	39,178,096
15 Mar 24	13.03000 -0.09	13.17	12.96	13.06	39,635,236
14 Mar 24	13.12000 -0.19	13.30	12.92	13.20	46,196,832
13 Mar 24	13.31000 -0.15	13.60	13.29	13.49	48,932,832
12 Mar 24	13.46000 -0.11	13.65	13.35	13.57	55,927,676
11 Mar 24	13.57000 +0.37	13.68	13.03	13.20	71,278,048
08 Mar 24	13.20000 +0.10	13.24	13.05	13.09	41,603,200
07 Mar 24	13.10000 -0.18	13.48	13.06	13.21	51,316,268
06 Mar 24	13.28000 -0.12	13.53	13.04	13.34	65,734,200
05 Mar 24	13.40000 -0.34	13.69	13.32	13.50	75,709,136
04 Mar 24	13.74000 +0.06	14.10	13.54	13.99	151,303,888
01 Mar 24	13.68000 +1.24	13.68	12.65	12.65	110,016,976
29 Feb 24	12.44000 +0.44	12.45	11.91	11.91	46,729,504
28 Feb 24	12.00000 -0.58	12.75	12.00	12.58	62,741,536
27 Feb 24	12.58000 +0.42	12.62	12.09	12.16	50,551,540
26 Feb 24	12.16000 +0.05	12.39	12.09	12.15	37,642,328
23 Feb 24	12.11000 +0.06	12.12	11.98	12.09	29,222,748
22 Feb 24	12.05000 +0.08	12.13	11.91	11.97	28,975,120
21 Feb 24	11.97000 +0.07	12.19	11.76	11.83	35,737,136
20 Feb 24	11.90000 -0.10	11.98	11.75	11.90	24,486,160
19 Feb 24	12.00000 +0.14	12.09	11.81	12.01	34,062,456
08 Feb 24	11.86000 +0.36	11.88	11.46	11.56	42,842,080
07 Feb 24	11.50000 -0.09	11.77	11.35	11.60	45,306,876
06 Feb 24	11.59000 +0.55	11.64	10.82	10.90	44,882,592
05 Feb 24	11.04000 -0.03	11.21	10.45	10.99	51,494,956
02 Feb 24	11.07000 -0.33	11.55	10.80	11.40	44,575,668
01 Feb 24	11.40000 +0.39	11.63	10.95	10.98	38,426,156
31 Jan 24	11.01000 -0.53	11.50	11.00	11.43	36,310,160
30 Jan 24	11.54000 -0.67	12.18	11.48	12.10	33,101,716
29 Jan 24	12.21000 -0.36	12.73	12.18	12.57	22,497,632
26 Jan 24	12.57000 -0.14	12.74	12.57	12.61	22,626,908
25 Jan 24	12.71000 +0.26	12.80	12.33	12.37	31,841,444
24 Jan 24	12.45000 +0.00	12.52	12.03	12.46	28,565,172
23 Jan 24	12.45000 -0.06	12.56	12.32	12.49	21,255,080
22 Jan 24	12.51000 -0.43	12.91	12.33	12.89	31,156,456
19 Jan 24	12.94000 +0.09	13.13	12.78	12.82	25,178,704
18 Jan 24	12.85000 -0.09	12.90	12.55	12.80	26,072,104
17 Jan 24	12.94000 -0.09	13.02	12.85	13.00	16,316,075
16 Jan 24	13.03000 -0.05	13.08	12.83	13.00	19,552,316
15 Jan 24	13.08000 -0.01	13.14	12.93	13.06	15,344,441
12 Jan 24	13.09000 -0.04	13.15	13.01	13.09	14,997,266
11 Jan 24	13.13000 +0.06	13.19	12.97	13.00	15,606,433
10 Jan 24	13.07000 -0.14	13.17	12.95	13.15	21,688,226
09 Jan 24	13.21000 -0.06	13.35	12.92	13.26	29,281,944
08 Jan 24	13.27000 -0.06	13.55	13.13	13.27	24,326,658
05 Jan 24	13.33000 -0.01	13.46	13.14	13.29	22,998,814
04 Jan 24	13.34000 -0.31	13.68	13.28	13.60	20,798,004
03 Jan 24	13.65000 -0.06	13.76	13.59	13.64	16,397,273
02 Jan 24	13.71000 -0.14	13.87	13.70	13.85	17,549,616
29 Dec 23	13.85000 +0.20	13.96	13.60	13.64	32,511,008
28 Dec 23	13.65000 +0.38	13.72	13.16	13.22	36,085,012
27 Dec 23	13.27000 +0.03	13.28	13.08	13.24	19,076,724
26 Dec 23	13.24000 -0.14	13.40	13.12	13.38	16,945,396
25 Dec 23	13.38000 +0.04	13.43	13.22	13.27	17,022,892
22 Dec 23	13.34000 +0.01	13.37	13.13	13.27	23,218,028
21 Dec 23	13.33000 +0.03	13.35	13.04	13.27	22,198,984
20 Dec 23	13.30000 -0.13	13.45	13.22	13.43	15,820,042
19 Dec 23	13.43000 +0.10	13.53	13.26	13.26	15,022,528
18 Dec 23	13.33000 -0.15	13.47	13.15	13.39	26,877,382
15 Dec 23	13.48000 -0.09	13.70	13.42	13.66	23,166,204
14 Dec 23	13.57000 -0.06	13.85	13.57	13.66	14,448,566
13 Dec 23	13.63000 -0.25	13.91	13.61	13.89	17,658,528
12 Dec 23	13.88000 +0.00	13.94	13.77	13.79	18,299,706
11 Dec 23	13.88000 +0.15	13.88	13.58	13.80	31,414,180
08 Dec 23	13.73000 +0.34	13.88	13.31	13.31	64,401,840
07 Dec 23	13.39000 -0.08	13.48	13.21	13.47	29,426,272
06 Dec 23	13.47000 +0.08	13.64	13.32	13.32	27,825,724
05 Dec 23	13.39000 -0.37	13.68	13.38	13.68	32,663,648
04 Dec 23	13.76000 -0.08	13.92	13.75	13.84	27,388,448
01 Dec 23	13.84000 -0.04	13.87	13.62	13.82	30,538,472
30 Nov 23	13.88000 -0.05	13.99	13.73	13.93	28,035,002
29 Nov 23	13.93000 -0.29	14.41	13.93	14.22	38,882,100
28 Nov 23	14.22000 +0.17	14.23	14.02	14.06	23,250,892
27 Nov 23	14.05000 -0.05	14.12	13.55	14.10	35,927,684
24 Nov 23	14.10000 -0.21	14.31	14.02	14.31	30,718,252
23 Nov 23	14.31000 +0.06	14.33	14.15	14.24	25,686,892
22 Nov 23	14.25000 -0.25	14.51	14.23	14.50	30,435,396
21 Nov 23	14.50000 -0.11	14.72	14.48	14.68	28,954,244
20 Nov 23	14.61000 -0.02	14.83	14.50	14.67	29,690,124
17 Nov 23	14.63000 +0.11	14.64	14.42	14.42	20,780,218
16 Nov 23	14.52000 -0.19	14.70	14.50	14.63	33,601,908
15 Nov 23	14.71000 -0.28	15.14	14.30	15.11	68,710,648
14 Nov 23	14.99000 +0.04	15.16	14.80	14.95	29,949,900
13 Nov 23	14.95000 +0.00	15.08	14.88	15.04	20,034,636
10 Nov 23	14.95000 -0.04	15.15	14.90	14.99	20,108,284
09 Nov 23	14.99000 -0.16	15.28	14.94	15.16	27,465,988
08 Nov 23	15.15000 -0.17	15.34	15.03	15.28	31,689,204
07 Nov 23	15.32000 -0.06	15.38	15.21	15.38	25,548,940
06 Nov 23	15.38000 +0.35	15.43	15.09	15.09	44,035,640
03 Nov 23	15.03000 +0.28	15.10	14.72	14.75	35,374,900
02 Nov 23	14.75000 -0.22	15.10	14.75	14.94	20,501,260
01 Nov 23	14.97000 +0.09	15.12	14.83	14.87	21,746,546
31 Oct 23	14.88000 -0.18	15.17	14.76	15.00	29,425,864
30 Oct 23	15.06000 +0.63	15.16	14.22	14.26	68,626,304
27 Oct 23	14.43000 +0.00	14.59	14.37	14.40	39,143,848
26 Oct 23	14.43000 -0.32	14.68	14.28	14.67	35,399,684
25 Oct 23	14.75000 +0.28	14.92	14.48	14.50	29,608,866
24 Oct 23	14.47000 +0.38	14.63	14.07	14.28	31,088,400
23 Oct 23	14.09000 -0.26	14.35	14.00	14.29	26,633,584
20 Oct 23	14.35000 -0.96	15.37	14.12	15.28	60,946,844
19 Oct 23	15.31000 -0.09	15.65	15.26	15.30	19,267,528
18 Oct 23	15.40000 -0.42	15.88	15.38	15.76	24,530,068
17 Oct 23	15.82000 +0.03	15.90	15.68	15.78	14,448,562
16 Oct 23	15.79000 -0.42	16.26	15.73	16.23	28,018,918
13 Oct 23	16.21000 +0.13	16.35	15.93	16.00	38,365,272
12 Oct 23	16.08000 +0.07	16.19	15.99	16.09	32,042,176
11 Oct 23	16.01000 +0.52	16.38	15.48	15.52	64,200,640
10 Oct 23	15.49000 +0.12	15.65	15.42	15.45	19,812,070
09 Oct 23	15.37000 -0.05	15.47	15.30	15.35	19,307,344
28 Sep 23	15.42000 +0.20	15.45	15.10	15.23	24,556,668
27 Sep 23	15.22000 -0.01	15.54	15.22	15.30	21,244,948
26 Sep 23	15.23000 -0.13	15.36	15.21	15.36	13,693,200
25 Sep 23	15.36000 -0.19	15.60	15.31	15.60	17,068,968
22 Sep 23	15.55000 +0.21	15.60	15.26	15.29	22,086,136
21 Sep 23	15.34000 -0.17	15.52	15.11	15.45	21,570,716
20 Sep 23	15.51000 -0.17	15.82	15.51	15.68	14,941,271
19 Sep 23	15.68000 -0.05	15.80	15.55	15.66	15,328,221
18 Sep 23	15.73000 -0.19	15.85	15.45	15.67	20,995,700
15 Sep 23	15.92000 +0.32	15.92	15.41	15.60	31,983,308
14 Sep 23	15.60000 -0.02	15.77	15.50	15.62	19,830,384
13 Sep 23	15.62000 -0.13	15.83	15.41	15.81	20,430,818
12 Sep 23	15.75000 -0.10	15.91	15.72	15.81	15,788,113
11 Sep 23	15.85000 +0.18	15.90	15.63	15.70	21,789,348
08 Sep 23	15.67000 +0.05	15.75	15.57	15.58	14,486,115
07 Sep 23	15.62000 -0.37	15.92	15.58	15.90	28,420,220
06 Sep 23	15.99000 +0.19	16.03	15.75	15.76	31,513,128
05 Sep 23	15.80000 -0.09	16.06	15.77	15.89	26,664,380
04 Sep 23	15.89000 +0.24	15.89	15.60	15.72	25,546,120
01 Sep 23	15.65000 -0.06	15.80	15.54	15.78	18,757,680
31 Aug 23	15.71000 +0.08	15.78	15.50	15.54	24,027,606
30 Aug 23	15.63000 +0.13	16.04	15.53	15.59	51,979,048
29 Aug 23	15.50000 +0.25	15.58	15.03	15.10	35,952,080
28 Aug 23	15.25000 +0.24	15.98	14.80	15.98	58,515,844
25 Aug 23	15.01000 -1.62	16.70	14.97	16.56	91,950,560
24 Aug 23	16.63000 +0.01	16.77	16.61	16.63	20,079,264
23 Aug 23	16.62000 -0.23	16.82	16.60	16.77	17,699,624
22 Aug 23	16.85000 +0.27	16.87	16.56	16.68	27,244,442
21 Aug 23	16.58000 +0.02	16.61	16.47	16.54	25,291,300
18 Aug 23	16.56000 -0.05	16.74	16.51	16.65	23,272,710
17 Aug 23	16.61000 -0.20	16.80	16.61	16.76	27,688,088
16 Aug 23	16.81000 -0.13	16.91	16.71	16.88	20,141,894
15 Aug 23	16.94000 +0.07	17.02	16.75	16.87	28,808,666
14 Aug 23	16.87000 +0.23	16.87	16.35	16.50	33,133,860
11 Aug 23	16.64000 -0.07	16.85	16.60	16.72	24,870,576
10 Aug 23	16.71000 +0.19	16.72	16.50	16.51	16,951,760
09 Aug 23	16.52000 -0.14	16.68	16.50	16.66	23,141,416
08 Aug 23	16.66000 -0.07	16.76	16.61	16.73	20,181,454
07 Aug 23	16.73000 -0.27	16.90	16.70	16.88	29,347,548
04 Aug 23	17.00000 +0.02	17.10	16.88	17.00	32,776,870
03 Aug 23	16.98000 +0.13	17.08	16.86	16.90	27,643,268
02 Aug 23	16.85000 -0.04	16.95	16.81	16.91	18,736,638
01 Aug 23	16.89000 -0.08	17.03	16.83	16.98	20,702,616
31 Jul 23	16.97000 +0.23	16.99	16.57	16.57	36,982,996
28 Jul 23	16.74000 +0.26	16.75	16.33	16.45	30,669,494
27 Jul 23	16.48000 -0.20	16.72	16.41	16.68	27,517,182
26 Jul 23	16.68000 -0.07	16.80	16.61	16.75	19,932,928
25 Jul 23	16.75000 +0.34	16.75	16.47	16.58	33,659,468
24 Jul 23	16.41000 -0.10	16.58	16.33	16.50	22,801,616
21 Jul 23	16.51000 -0.19	16.78	16.40	16.68	34,753,216
20 Jul 23	16.70000 -0.19	16.96	16.65	16.90	32,339,366
19 Jul 23	16.89000 -0.21	17.11	16.82	17.01	30,770,068
18 Jul 23	17.10000 +0.01	17.31	17.06	17.13	35,264,868
17 Jul 23	17.09000 -0.03	17.15	16.90	17.15	17,906,936
14 Jul 23	17.12000 +0.01	17.26	17.10	17.13	28,282,992
13 Jul 23	17.11000 +0.24	17.20	16.88	16.88	33,458,564
12 Jul 23	16.87000 -0.29	16.99	16.62	16.75	45,242,328
11 Jul 23	17.16000 +0.06	17.24	17.07	17.10	30,807,676
10 Jul 23	17.10000 +0.00	17.21	17.02	17.11	28,638,300
07 Jul 23	17.10000 -0.47	17.37	17.00	17.36	47,735,080
06 Jul 23	17.57000 +0.12	17.86	17.44	17.66	48,803,888
05 Jul 23	17.45000 -0.37	17.88	17.40	17.71	52,855,024
04 Jul 23	17.82000 +0.44	18.29	17.73	18.00	102,627,952
03 Jul 23	17.38000 +0.14	17.45	17.25	17.26	34,463,528
30 Jun 23	17.24000 +0.15	17.30	17.05	17.10	34,221,352
29 Jun 23	17.09000 +0.19	17.25	16.90	16.90	31,128,376
28 Jun 23	16.90000 -0.18	17.14	16.75	17.14	35,507,240
27 Jun 23	17.08000 +0.01	17.27	17.01	17.10	32,812,924
26 Jun 23	17.07000 +0.15	17.28	16.75	16.87	44,735,824
21 Jun 23	16.92000 -0.42	17.35	16.92	17.34	51,516,652
20 Jun 23	17.34000 -0.20	17.60	17.28	17.53	54,989,748
19 Jun 23	17.54000 -0.02	17.80	17.46	17.58	68,761,016
16 Jun 23	17.56000 +0.29	17.62	17.15	17.30	63,581,104
15 Jun 23	17.27000 +0.14	17.29	16.94	17.21	76,362,856
14 Jun 23	17.13000 +0.19	17.32	16.81	16.95	91,600,704
13 Jun 23	16.94000 -0.84	17.33	16.29	17.30	191,444,560
12 Jun 23	17.78000 -0.44	18.03	17.62	17.99	71,593,080
09 Jun 23	18.22000 -0.81	19.11	17.90	19.05	102,034,696
08 Jun 23	19.03000 -1.24	19.89	19.01	19.80	139,441,648
07 Jun 23	20.27000 +1.16	20.31	18.81	18.98	128,119,944
06 Jun 23	19.11000 -0.47	19.70	18.90	19.50	52,016,048
05 Jun 23	19.58000 +0.32	19.82	19.21	19.25	46,358,240
02 Jun 23	19.26000 +0.08	19.39	19.08	19.18	40,762,208
01 Jun 23	19.18000 -0.57	19.45	18.81	19.45	65,593,836
31 May 23	19.75000 +1.58	19.75	18.17	18.20	125,271,224
30 May 23	18.17000 +0.12	18.21	17.67	18.06	34,648,088
29 May 23	18.05000 -0.63	18.68	18.00	18.60	42,745,936
26 May 23	18.68000 +0.29	18.70	18.28	18.40	30,618,552
25 May 23	18.39000 +0.08	18.48	18.12	18.31	23,346,580
24 May 23	18.31000 +0.26	18.50	17.87	17.91	30,054,804
23 May 23	18.05000 -0.50	18.50	18.05	18.50	28,267,450
22 May 23	18.55000 -0.09	18.73	18.44	18.64	20,810,168
19 May 23	18.64000 +0.28	18.75	18.33	18.38	34,582,020
18 May 23	18.36000 -0.12	18.75	18.35	18.61	27,726,216
17 May 23	18.48000 +0.14	18.54	18.21	18.26	31,123,708
16 May 23	18.34000 +0.18	18.40	18.07	18.10	30,800,512
15 May 23	18.16000 +0.19	18.26	17.83	17.85	26,766,392
12 May 23	17.97000 -0.29	18.38	17.91	18.38	28,044,924
11 May 23	18.26000 +0.44	18.36	17.77	17.84	45,828,680
10 May 23	17.82000 +0.24	17.91	17.41	17.51	33,119,088
09 May 23	17.58000 +0.00	17.80	17.22	17.58	46,668,408
08 May 23	17.58000 +0.00	17.73	17.50	17.61	39,095,664
05 May 23	17.58000 -0.13	17.84	17.48	17.72	28,531,102
04 May 23	17.71000 -0.07	17.97	17.62	17.79	34,588,872
28 Apr 23	17.78000 +0.08	18.18	17.40	17.44	78,649,952
27 Apr 23	17.70000 -0.35	18.18	17.62	18.00	45,121,408
26 Apr 23	18.05000 -0.13	18.24	17.71	18.00	47,921,444
25 Apr 23	18.18000 -1.68	19.89	17.87	19.84	144,538,832
24 Apr 23	19.86000 +0.21	20.37	19.46	19.46	75,213,504
21 Apr 23	19.65000 -0.59	20.50	19.51	20.20	81,821,976
20 Apr 23	20.24000 +0.14	20.42	19.98	20.00	62,331,396
19 Apr 23	20.10000 -0.33	20.66	20.04	20.43	68,319,824
18 Apr 23	20.43000 -0.62	21.10	20.26	20.93	78,867,424
17 Apr 23	21.05000 -0.29	21.34	20.90	21.20	49,303,972
14 Apr 23	21.34000 +0.58	21.44	20.49	20.92	77,177,752
13 Apr 23	20.76000 -0.94	21.55	20.73	21.50	76,268,384
12 Apr 23	21.70000 +0.45	22.10	20.91	21.12	93,814,856
11 Apr 23	21.25000 +0.17	21.30	20.85	21.01	64,237,532
10 Apr 23	21.08000 -0.84	21.95	20.93	21.76	105,250,424
07 Apr 23	21.92000 -0.80	22.69	21.60	22.65	156,302,864
06 Apr 23	22.72000 +0.08	23.61	21.80	22.00	189,979,200
04 Apr 23	22.64000 +0.78	23.45	21.92	22.08	212,322,720
03 Apr 23	21.86000 +0.74	21.94	20.82	21.06	147,047,040
31 Mar 23	21.12000 +0.48	21.66	20.96	20.96	145,794,544
30 Mar 23	20.64000 +0.54	20.95	19.88	20.12	111,128,256
29 Mar 23	20.10000 +0.82	20.24	19.18	19.25	89,129,008
28 Mar 23	19.28000 -0.71	19.98	19.25	19.91	52,844,400
27 Mar 23	19.99000 +0.09	20.12	19.73	19.90	48,162,008
24 Mar 23	19.90000 -0.29	20.34	19.73	20.20	65,600,676
23 Mar 23	20.19000 +0.53	20.20	19.47	19.53	81,251,312
22 Mar 23	19.66000 -0.14	19.91	19.55	19.82	38,973,640
21 Mar 23	19.80000 +0.06	19.83	19.56	19.70	49,838,488
20 Mar 23	19.74000 +0.24	19.90	19.24	19.45	69,428,016
17 Mar 23	19.50000 -0.02	19.73	19.36	19.60	54,817,704
16 Mar 23	19.52000 +0.19	19.83	19.03	19.18	66,003,008
15 Mar 23	19.33000 -0.22	19.80	19.23	19.70	57,880,512
14 Mar 23	19.55000 +0.59	19.59	18.60	18.85	82,001,800
13 Mar 23	18.96000 -0.16	19.17	18.58	19.11	40,455,440
10 Mar 23	19.12000 +0.07	19.33	18.83	18.83	44,255,932
09 Mar 23	19.05000 +0.14	19.33	18.81	18.81	37,892,572
08 Mar 23	18.91000 +0.27	18.91	18.50	18.64	28,553,150
07 Mar 23	18.64000 -0.39	19.13	18.62	18.99	32,079,052
06 Mar 23	19.03000 -0.21	19.33	18.86	19.29	31,675,648
03 Mar 23	19.24000 +0.46	19.25	18.88	18.92	49,669,308
02 Mar 23	18.78000 -0.48	19.13	18.72	19.09	57,396,392
01 Mar 23	19.26000 +0.03	19.45	19.14	19.23	36,734,296
28 Feb 23	19.23000 +0.11	19.34	19.03	19.09	18,061,692
27 Feb 23	19.12000 -0.20	19.36	19.03	19.20	25,211,412
24 Feb 23	19.32000 -0.12	19.66	19.01	19.52	30,833,640
23 Feb 23	19.44000 -0.02	19.62	19.35	19.40	20,218,088
22 Feb 23	19.46000 -0.23	19.68	19.36	19.60	22,278,116
21 Feb 23	19.69000 -0.04	19.88	19.50	19.64	27,218,244
20 Feb 23	19.73000 +0.48	19.79	19.08	19.25	43,511,432
17 Feb 23	19.25000 -0.62	19.97	19.17	19.80	69,893,520
16 Feb 23	19.87000 -0.70	20.66	19.61	20.50	71,446,144
15 Feb 23	20.57000 +0.03	20.65	20.24	20.58	44,388,876
14 Feb 23	20.54000 +0.13	20.91	20.31	20.41	58,088,856
13 Feb 23	20.41000 -0.05	20.89	20.25	20.49	78,950,424
10 Feb 23	20.46000 +0.66	20.95	19.70	19.80	108,823,840
09 Feb 23	19.80000 +0.35	19.88	19.22	19.35	56,165,144
08 Feb 23	19.45000 -0.10	19.77	19.32	19.60	29,994,734
07 Feb 23	19.55000 +0.06	19.65	19.41	19.49	26,641,280
06 Feb 23	19.49000 -0.49	19.85	19.36	19.85	53,391,216
03 Feb 23	19.98000 +0.25	20.17	19.60	19.74	66,763,824
02 Feb 23	19.73000 +0.18	19.95	19.40	19.70	63,454,252
01 Feb 23	19.55000 +0.71	19.56	18.84	18.90	71,647,280
31 Jan 23	18.84000 -0.21	19.12	18.80	18.99	37,461,420
30 Jan 23	19.05000 +0.02	19.49	19.01	19.36	49,838,716
20 Jan 23	19.03000 +0.04	19.11	18.87	19.05	39,303,136
19 Jan 23	18.99000 +0.64	19.07	18.25	18.40	75,309,056
18 Jan 23	18.35000 -0.06	18.53	18.30	18.50	27,100,770
17 Jan 23	18.41000 +0.21	18.62	18.20	18.20	45,816,000
16 Jan 23	18.20000 +0.31	18.35	17.70	17.71	46,116,552
13 Jan 23	17.89000 +0.10	17.99	17.72	17.90	17,194,488
12 Jan 23	17.79000 +0.03	17.98	17.61	17.76	21,948,892
11 Jan 23	17.76000 -0.40	18.34	17.75	18.16	36,929,496
10 Jan 23	18.16000 +0.29	18.30	17.71	17.85	46,943,688
09 Jan 23	17.87000 +0.03	18.07	17.74	17.80	31,154,736
06 Jan 23	17.84000 +0.24	18.13	17.51	17.55	50,210,780
05 Jan 23	17.60000 +0.16	17.65	17.31	17.47	29,671,054
04 Jan 23	17.44000 +0.04	17.66	17.29	17.41	28,787,928
03 Jan 23	17.40000 +0.24	17.41	17.10	17.16	27,238,692
30 Dec 22	17.16000 +0.07	17.29	17.10	17.19	16,388,111
29 Dec 22	17.09000 -0.09	17.32	17.03	17.10	18,461,728
28 Dec 22	17.18000 -0.34	17.44	17.17	17.40	23,672,512
27 Dec 22	17.52000 -0.07	17.68	17.32	17.65	25,148,082
26 Dec 22	17.59000 +0.07	17.75	17.40	17.42	30,227,616
23 Dec 22	17.52000 +0.12	17.58	17.04	17.20	29,814,950
22 Dec 22	17.40000 +0.14	17.52	17.15	17.30	30,993,432
21 Dec 22	17.26000 -0.50	17.79	17.16	17.72	37,367,932
20 Dec 22	17.76000 +0.00	17.90	17.60	17.74	26,408,260
19 Dec 22	17.76000 -0.37	18.20	17.68	18.15	32,876,124
16 Dec 22	18.13000 -0.37	18.39	18.02	18.28	40,955,464
15 Dec 22	18.50000 +0.41	18.70	17.85	18.06	69,391,232
14 Dec 22	18.09000 +0.16	18.46	18.05	18.35	49,254,944
13 Dec 22	17.93000 -0.34	18.24	17.77	18.15	34,925,836
12 Dec 22	18.27000 +0.04	18.44	17.88	18.24	48,049,816
09 Dec 22	18.23000 +0.07	18.42	18.08	18.09	30,902,004
08 Dec 22	18.16000 -0.24	18.47	18.14	18.43	30,141,648
07 Dec 22	18.40000 -0.16	18.67	18.33	18.65	35,576,272
06 Dec 22	18.56000 +0.17	18.70	18.29	18.34	51,745,960
05 Dec 22	18.39000 +0.18	18.44	18.17	18.30	35,857,976
02 Dec 22	18.21000 -0.19	18.41	18.18	18.36	29,595,196
01 Dec 22	18.40000 +0.36	18.53	18.08	18.27	56,789,404
30 Nov 22	18.04000 +0.08	18.25	17.88	17.96	39,960,688
29 Nov 22	17.96000 +0.27	18.08	17.72	17.77	42,362,892
28 Nov 22	17.69000 -0.25	17.84	17.40	17.40	38,876,392
25 Nov 22	17.94000 -0.14	18.19	17.75	18.02	45,407,800
24 Nov 22	18.08000 -0.70	18.98	17.90	18.88	95,769,176
23 Nov 22	18.78000 -0.12	19.07	18.56	18.90	37,354,016
22 Nov 22	18.90000 -0.42	19.55	18.86	19.35	47,342,328
21 Nov 22	19.32000 +0.00	19.41	19.07	19.11	28,445,936
18 Nov 22	19.32000 -0.60	20.04	19.17	19.80	57,913,508
17 Nov 22	19.92000 -0.03	20.05	19.28	19.96	63,252,688
16 Nov 22	19.95000 -0.56	20.45	19.87	20.40	53,390,376
15 Nov 22	20.51000 +1.03	20.65	19.40	19.51	85,111,408
14 Nov 22	19.48000 -0.13	19.99	19.38	19.50	36,564,396
11 Nov 22	19.61000 +0.13	20.20	19.50	20.15	46,460,212
10 Nov 22	19.48000 -0.58	20.25	19.45	20.00	59,706,180
09 Nov 22	20.06000 +0.01	20.31	19.71	20.00	52,328,160
08 Nov 22	20.05000 -0.55	21.38	19.76	20.40	118,386,008
07 Nov 22	20.60000 +1.13	21.42	20.30	20.84	174,636,080
04 Nov 22	19.47000 +0.37	19.72	18.89	19.01	91,194,232
03 Nov 22	19.10000 +0.85	19.34	18.10	18.16	89,600,272
02 Nov 22	18.25000 +0.16	18.68	18.14	18.15	58,558,056
01 Nov 22	18.09000 +0.82	18.33	17.26	17.27	57,401,920
31 Oct 22	17.27000 -0.08	17.39	16.10	16.10	65,298,920
28 Oct 22	17.35000 -1.02	18.48	17.29	18.18	57,992,008
27 Oct 22	18.37000 +0.09	18.68	17.96	18.20	60,687,796
26 Oct 22	18.28000 +0.43	18.46	17.89	17.89	44,812,344
25 Oct 22	17.85000 -0.09	18.25	17.42	17.84	38,600,236
24 Oct 22	17.94000 -0.32	18.65	17.69	18.35	45,897,604
21 Oct 22	18.26000 -0.44	18.60	18.20	18.59	40,675,700
20 Oct 22	18.70000 +0.52	19.03	18.00	18.03	71,333,720
19 Oct 22	18.18000 -0.33	18.62	18.17	18.48	36,722,560
18 Oct 22	18.51000 -0.41	18.92	18.36	18.92	51,825,588
17 Oct 22	18.92000 +0.85	19.08	17.90	18.00	80,806,240
14 Oct 22	18.07000 +0.66	18.11	17.46	17.59	58,028,784
13 Oct 22	17.41000 -0.18	17.68	17.30	17.38	41,652,584
12 Oct 22	17.59000 +0.60	17.59	16.77	16.94	58,420,256
11 Oct 22	16.99000 +0.08	17.02	16.71	16.91	30,569,240
10 Oct 22	16.91000 -0.57	17.55	16.81	17.48	37,768,908
30 Sep 22	17.48000 -0.29	17.78	17.40	17.69	29,988,448
29 Sep 22	17.77000 +0.18	18.03	17.60	17.79	38,675,084
28 Sep 22	17.59000 -0.61	18.10	17.58	18.10	46,322,780
27 Sep 22	18.20000 +0.22	18.24	17.82	18.01	54,190,992
26 Sep 22	17.98000 +0.05	18.11	17.64	17.79	54,752,824
23 Sep 22	17.93000 -0.45	18.53	17.80	18.42	70,547,824
22 Sep 22	18.38000 -0.52	18.85	18.25	18.59	83,947,928
21 Sep 22	18.90000 -0.61	19.41	18.11	19.41	134,627,072
20 Sep 22	19.51000 -1.48	21.31	18.95	21.20	161,813,168
19 Sep 22	20.99000 -0.96	21.90	20.89	21.65	58,604,364
16 Sep 22	21.95000 -0.87	22.79	21.95	22.66	37,058,188
15 Sep 22	22.82000 -1.06	24.06	22.28	23.98	75,386,040
14 Sep 22	23.88000 -0.45	24.24	23.66	23.77	32,077,708
13 Sep 22	24.33000 -0.42	25.18	24.31	25.00	36,778,492
09 Sep 22	24.75000 +0.01	24.98	24.47	24.91	30,056,392
08 Sep 22	24.74000 -0.58	25.41	24.68	25.33	45,930,264
07 Sep 22	25.32000 +0.83	25.75	24.57	24.58	83,118,664
06 Sep 22	24.49000 +0.86	24.49	23.64	23.64	50,996,304
05 Sep 22	23.63000 -0.34	24.15	23.53	23.98	32,850,358
02 Sep 22	23.97000 +0.41	24.18	23.38	23.46	40,928,392
01 Sep 22	23.56000 +0.02	23.85	23.32	23.50	37,630,712
31 Aug 22	23.54000 -1.37	25.00	23.11	24.75	85,660,992
30 Aug 22	24.91000 +0.32	25.68	24.51	24.53	67,792,776
29 Aug 22	24.59000 -0.08	25.03	24.02	24.11	48,119,608
26 Aug 22	24.67000 +0.15	25.16	24.27	24.60	61,016,848
25 Aug 22	24.52000 -0.51	25.28	24.12	25.28	68,244,352
24 Aug 22	25.03000 -1.44	26.62	24.92	26.41	98,837,272
23 Aug 22	26.47000 -0.48	26.93	26.06	26.63	85,710,752
22 Aug 22	26.95000 +0.64	27.58	25.49	26.58	143,132,896
19 Aug 22	26.31000 +0.19	27.60	26.11	26.13	245,662,816
18 Aug 22	26.12000 +2.09	26.43	23.80	24.04	262,864,928
17 Aug 22	24.03000 +0.30	24.18	23.30	23.62	66,470,004
16 Aug 22	23.73000 -0.27	23.99	23.50	23.97	49,919,104
15 Aug 22	24.00000 +0.58	24.15	23.54	23.72	65,301,220
12 Aug 22	23.42000 -0.47	24.25	23.38	23.80	63,079,884
11 Aug 22	23.89000 +0.22	24.30	23.71	23.85	76,078,920
10 Aug 22	23.67000 -0.45	24.14	23.60	23.70	60,598,960
09 Aug 22	24.12000 +0.30	24.22	23.15	23.60	85,698,352
08 Aug 22	23.82000 -0.73	24.65	23.59	24.65	126,647,552
05 Aug 22	24.55000 +1.88	24.71	22.52	22.58	185,478,912
04 Aug 22	22.67000 +0.36	22.95	22.15	22.44	67,619,848
03 Aug 22	22.31000 +0.51	22.98	21.76	21.80	83,213,472
02 Aug 22	21.80000 -0.67	22.68	21.60	22.00	59,664,840
01 Aug 22	22.47000 +0.32	22.48	21.30	21.84	52,983,420
29 Jul 22	22.15000 -0.83	22.87	22.03	22.85	60,494,640
28 Jul 22	22.98000 +0.40	23.46	22.78	22.78	63,052,736
27 Jul 22	22.58000 -0.57	23.13	22.57	23.01	45,040,388
26 Jul 22	23.15000 -0.45	23.60	22.91	23.40	49,624,304
25 Jul 22	23.60000 -0.04	23.89	22.92	23.25	80,266,024
22 Jul 22	23.64000 +0.94	23.88	22.51	22.75	108,416,560
21 Jul 22	22.70000 +0.00	23.09	22.30	22.70	57,283,056
20 Jul 22	22.70000 +0.76	22.97	22.07	22.10	66,749,584
19 Jul 22	21.94000 -0.18	22.37	21.75	22.10	42,930,320
18 Jul 22	22.12000 +0.07	22.26	21.70	22.16	46,642,200
15 Jul 22	22.05000 +0.42	22.57	21.50	21.66	65,064,424
14 Jul 22	21.63000 -0.19	22.15	21.47	21.70	47,428,988
13 Jul 22	21.82000 +0.17	22.25	21.64	22.05	47,561,328
12 Jul 22	21.65000 -0.81	22.62	21.64	22.46	64,873,960
11 Jul 22	22.46000 -0.99	23.38	22.28	23.38	67,581,688
08 Jul 22	23.45000 +0.01	24.24	23.39	23.63	64,974,548
07 Jul 22	23.44000 +0.14	23.65	23.00	23.30	40,009,456
06 Jul 22	23.30000 -0.38	24.20	23.06	23.42	59,987,192
05 Jul 22	23.68000 -0.22	24.10	23.25	23.90	60,157,616
04 Jul 22	23.90000 -0.86	24.30	23.68	24.30	69,108,520
01 Jul 22	24.76000 +0.18	25.37	24.56	24.78	64,457,424
30 Jun 22	24.58000 +0.34	25.12	24.11	24.13	82,177,360
29 Jun 22	24.24000 -0.58	25.25	24.24	24.60	85,757,632
28 Jun 22	24.82000 +1.01	25.00	23.30	23.85	110,326,560
27 Jun 22	23.81000 -0.18	25.00	23.71	24.10	124,273,000
24 Jun 22	23.99000 +0.74	24.40	23.08	23.26	114,951,832
23 Jun 22	23.25000 +0.85	23.53	22.26	22.28	100,023,296
22 Jun 22	22.40000 -0.68	23.48	22.40	23.43	73,446,544
21 Jun 22	23.08000 -0.10	23.34	22.67	23.00	82,697,720
20 Jun 22	23.18000 +1.11	23.50	21.87	22.24	131,646,624
17 Jun 22	22.07000 -0.08	22.25	21.42	21.88	94,858,808
16 Jun 22	22.15000 +1.05	22.18	21.16	21.21	133,387,992
15 Jun 22	21.10000 +0.51	21.67	20.67	20.67	100,525,480
14 Jun 22	20.59000 -0.28	20.65	19.80	20.65	64,095,960
13 Jun 22	20.87000 +0.07	21.18	20.50	20.56	51,700,044
10 Jun 22	20.80000 +0.32	20.83	20.21	20.28	51,035,848
09 Jun 22	20.48000 -0.91	21.51	20.28	21.47	60,317,488
08 Jun 22	21.39000 +0.06	21.61	20.80	21.30	54,768,972
07 Jun 22	21.33000 -0.37	21.96	21.17	21.72	60,972,688
06 Jun 22	21.70000 +0.29	21.88	21.26	21.38	80,249,440
02 Jun 22	21.41000 +0.62	21.65	20.63	20.70	92,014,488
01 Jun 22	20.79000 +0.23	21.22	20.53	20.65	70,875,792
31 May 22	20.56000 +1.03	20.88	19.56	19.61	92,202,640
30 May 22	19.53000 -0.33	19.97	19.30	19.91	50,608,080
27 May 22	19.86000 -0.03	20.40	19.60	20.20	45,311,152
26 May 22	19.89000 -0.06	20.22	19.60	20.02	42,587,844
25 May 22	19.95000 +0.24	20.32	19.61	19.71	49,589,816
24 May 22	19.71000 -1.44	21.09	19.64	20.96	81,840,352
23 May 22	21.15000 +0.10	21.25	20.47	21.05	57,754,436
20 May 22	21.05000 +0.18	21.15	20.58	21.00	57,770,476
19 May 22	20.87000 +0.14	21.04	20.11	20.20	52,705,904
18 May 22	20.73000 -0.40	21.18	20.59	21.14	67,039,204
17 May 22	21.13000 +0.95	21.37	20.00	20.18	92,747,896
16 May 22	20.18000 -0.28	20.72	20.03	20.49	54,177,760
13 May 22	20.46000 -0.59	20.95	20.15	20.95	107,856,440
12 May 22	21.05000 +1.73	21.25	19.23	19.23	150,306,928
11 May 22	19.32000 +0.68	20.10	18.46	18.65	89,324,200
10 May 22	18.64000 +0.66	18.94	17.66	17.72	55,436,432
09 May 22	17.98000 +0.11	18.37	17.78	17.83	26,096,816
06 May 22	17.87000 -0.43	18.17	17.68	17.72	34,658,832
05 May 22	18.30000 +0.00	18.72	18.11	18.25	42,266,184
29 Apr 22	18.30000 +0.53	18.52	17.80	18.10	49,565,792
28 Apr 22	17.77000 -0.34	17.97	17.39	17.95	53,138,912
27 Apr 22	18.11000 +1.24	18.17	16.57	16.67	70,343,920
26 Apr 22	16.87000 -0.88	17.88	16.74	17.56	80,360,408
25 Apr 22	17.75000 -1.95	19.25	17.73	19.25	75,553,664
22 Apr 22	19.70000 -0.42	20.20	19.62	19.90	39,301,784
21 Apr 22	20.12000 -0.93	21.43	20.06	21.02	54,444,636
20 Apr 22	21.05000 -0.34	21.69	20.96	21.50	31,189,312
19 Apr 22	21.39000 -0.33	21.79	21.25	21.71	32,834,042
18 Apr 22	21.72000 +0.37	21.91	21.10	21.14	46,869,632
15 Apr 22	21.35000 -0.36	21.86	21.18	21.35	46,934,088
14 Apr 22	21.71000 +1.17	22.09	20.45	20.63	88,237,504
13 Apr 22	20.54000 -0.28	21.44	20.54	21.02	58,761,136
12 Apr 22	20.82000 -0.62	21.58	20.34	21.43	88,098,104
11 Apr 22	21.44000 -1.32	22.69	21.43	22.63	56,590,180
08 Apr 22	22.76000 -0.30	23.24	22.00	23.15	47,578,748
07 Apr 22	23.06000 -0.60	23.83	23.03	23.55	32,243,900
06 Apr 22	23.66000 -0.33	24.15	23.54	23.90	31,352,412
01 Apr 22	23.99000 +0.21	24.35	23.31	23.50	37,187,236
31 Mar 22	23.78000 -0.63	24.33	23.70	24.33	40,721,872
30 Mar 22	24.41000 +0.52	24.56	23.81	23.89	44,301,656
29 Mar 22	23.89000 -0.69	24.69	23.60	24.55	48,487,196
28 Mar 22	24.58000 -1.00	25.29	24.40	25.22	58,198,568
25 Mar 22	25.58000 +0.72	26.16	25.07	25.14	81,444,640
24 Mar 22	24.86000 -0.35	25.20	24.20	25.20	46,577,616
23 Mar 22	25.21000 +0.06	25.45	24.94	25.31	36,248,400
22 Mar 22	25.15000 -0.50	25.65	25.00	25.65	40,165,080
21 Mar 22	25.65000 +0.06	26.05	25.42	25.70	47,333,552
18 Mar 22	25.59000 -0.28	26.17	25.45	25.58	50,315,940
17 Mar 22	25.87000 -0.03	26.60	25.81	26.41	82,090,432
16 Mar 22	25.90000 +1.16	26.00	23.88	25.37	79,576,904
15 Mar 22	24.74000 -0.39	25.76	24.61	25.00	62,506,980
14 Mar 22	25.13000 -1.06	26.22	25.10	25.90	40,120,332
11 Mar 22	26.19000 -0.14	26.43	25.30	25.88	50,652,348
10 Mar 22	26.33000 -0.13	27.33	26.27	27.16	73,012,248
09 Mar 22	26.46000 +1.08	26.85	25.23	25.82	113,358,128
08 Mar 22	25.38000 +0.32	26.08	24.53	25.05	74,025,624
07 Mar 22	25.06000 -1.87	26.60	24.80	26.51	91,131,168
04 Mar 22	26.93000 -0.91	28.03	26.92	27.40	51,643,724
03 Mar 22	27.84000 -0.46	28.64	27.51	28.52	42,263,240
02 Mar 22	28.30000 -0.55	28.67	28.12	28.66	29,242,860
01 Mar 22	28.85000 +0.38	29.03	28.24	28.59	38,624,832
28 Feb 22	28.47000 -0.02	28.75	28.25	28.32	30,905,164
25 Feb 22	28.49000 +0.19	29.05	28.34	28.80	51,003,192
24 Feb 22	28.30000 -0.55	29.06	27.58	28.50	71,828,920
23 Feb 22	28.85000 +1.60	29.42	27.25	27.25	86,044,472
22 Feb 22	27.25000 -0.29	27.63	26.73	27.30	38,029,640
21 Feb 22	27.54000 +0.18	27.58	27.21	27.32	27,660,614
18 Feb 22	27.36000 -0.34	27.58	27.00	27.40	34,146,868
17 Feb 22	27.70000 +0.38	27.99	27.15	27.29	41,616,436
16 Feb 22	27.32000 +0.11	27.92	27.20	27.48	41,452,148
15 Feb 22	27.21000 +0.70	27.44	26.52	26.52	44,853,140
14 Feb 22	26.51000 -0.59	27.27	26.27	26.76	45,081,720
11 Feb 22	27.10000 -0.85	27.98	27.00	27.70	38,263,624
10 Feb 22	27.95000 +0.05	28.25	27.61	28.02	41,410,832
09 Feb 22	27.90000 +0.33	28.00	27.21	27.68	37,266,656
08 Feb 22	27.57000 -0.71	28.39	27.00	28.29	51,385,644
07 Feb 22	28.28000 +0.27	28.74	28.11	28.32	32,955,864
28 Jan 22	28.01000 -0.54	28.97	27.78	28.88	42,465,824
27 Jan 22	28.55000 -1.09	29.65	28.46	29.60	45,926,356
26 Jan 22	29.64000 +0.45	29.67	28.81	29.32	46,886,720
25 Jan 22	29.19000 -1.55	30.83	28.99	30.65	73,443,560
24 Jan 22	30.74000 -0.21	31.24	29.92	30.96	79,014,600
21 Jan 22	30.95000 -0.65	32.08	30.90	31.65	43,455,692
20 Jan 22	31.60000 -1.05	32.87	31.38	32.81	60,610,356
19 Jan 22	32.65000 -1.02	33.60	32.51	33.36	42,052,636
18 Jan 22	33.67000 -0.53	34.50	33.38	34.00	38,443,276
17 Jan 22	34.20000 +0.69	34.49	33.30	33.51	37,579,048
14 Jan 22	33.51000 +0.40	33.90	32.88	33.00	33,442,124
13 Jan 22	33.11000 -0.89	33.93	33.11	33.93	45,839,112
12 Jan 22	34.00000 +0.37	34.51	33.10	33.82	63,094,536
11 Jan 22	33.63000 -1.21	34.78	33.63	34.77	41,774,976
10 Jan 22	34.84000 -0.16	35.18	34.32	34.60	39,149,536
07 Jan 22	35.00000 -0.79	37.43	34.88	36.36	63,199,548
06 Jan 22	35.79000 +0.01	36.45	34.70	35.06	58,148,872
05 Jan 22	35.78000 -1.69	37.27	35.20	37.26	69,251,088
04 Jan 22	37.47000 -0.09	38.36	37.00	37.61	51,740,388
31 Dec 21	37.56000 +0.82	38.10	36.60	36.60	63,484,228
30 Dec 21	36.74000 +1.04	37.30	35.72	35.72	49,733,512
29 Dec 21	35.70000 -0.97	36.85	35.51	36.54	47,076,744
28 Dec 21	36.67000 -0.63	37.58	36.20	37.58	51,985,492
27 Dec 21	37.30000 +0.27	37.57	36.67	37.45	45,853,312
24 Dec 21	37.03000 +0.43	38.20	36.66	36.68	84,400,464
23 Dec 21	36.60000 -0.49	37.32	36.60	36.82	51,863,104
22 Dec 21	37.09000 +2.19	38.30	35.46	35.46	151,801,648
21 Dec 21	34.90000 +0.36	34.90	33.22	34.52	65,793,624
20 Dec 21	34.54000 -0.40	35.25	34.49	34.84	47,342,516
17 Dec 21	34.94000 -0.91	35.90	34.87	35.50	56,611,812
16 Dec 21	35.85000 -0.05	36.60	35.80	36.36	46,753,104
15 Dec 21	35.90000 -0.90	36.88	35.87	36.60	61,962,524
14 Dec 21	36.80000 +0.71	37.38	35.66	36.40	93,190,648
13 Dec 21	36.09000 +0.43	36.70	34.95	35.74	136,908,992
10 Dec 21	35.66000 -2.40	38.00	35.66	38.00	260,095,792
09 Dec 21	38.06000 +3.46	38.06	36.93	37.94	237,169,600
08 Dec 21	34.60000 +1.67	34.77	33.18	33.28	81,976,888
07 Dec 21	32.93000 -0.81	34.15	32.60	33.99	65,282,960
06 Dec 21	33.74000 -0.76	34.49	33.71	34.49	51,111,072
03 Dec 21	34.50000 +0.76	34.96	33.60	33.89	71,238,640
02 Dec 21	33.74000 +0.02	34.32	33.28	33.49	53,759,904
01 Dec 21	33.72000 -1.31	35.44	33.35	34.94	101,040,736
30 Nov 21	35.03000 -0.08	35.67	34.68	35.01	59,242,080
29 Nov 21	35.11000 -1.07	35.90	34.80	34.99	87,217,488
26 Nov 21	36.18000 -0.51	36.50	35.91	36.50	51,869,280
25 Nov 21	36.69000 -0.31	37.49	36.29	36.99	47,119,104
24 Nov 21	37.00000 -0.64	38.09	36.94	37.56	55,916,640
23 Nov 21	37.64000 -0.41	38.28	37.40	37.96	59,792,300
22 Nov 21	38.05000 +2.34	38.18	35.50	35.51	104,141,232
19 Nov 21	35.71000 +0.61	35.85	34.88	34.98	43,674,992
18 Nov 21	35.10000 -0.83	36.24	34.88	35.75	54,016,520
17 Nov 21	35.93000 -0.02	36.38	35.33	35.81	45,687,680
16 Nov 21	35.95000 -1.28	37.17	35.90	36.70	67,271,832
15 Nov 21	37.23000 +0.05	37.87	36.78	37.39	61,327,768
12 Nov 21	37.18000 +0.46	37.50	36.21	36.40	67,203,504
11 Nov 21	36.72000 +0.23	38.28	35.85	36.07	104,441,248
10 Nov 21	36.49000 +0.59	36.75	35.37	35.50	90,556,312
09 Nov 21	35.90000 +1.04	35.90	34.15	34.70	91,130,336
08 Nov 21	34.86000 -0.13	35.33	33.80	34.62	74,266,696
05 Nov 21	34.99000 -0.41	35.78	34.80	35.54	84,162,016
04 Nov 21	35.40000 +2.02	35.42	33.33	33.68	139,354,288
03 Nov 21	33.38000 -0.98	35.09	33.05	34.40	94,197,520
02 Nov 21	34.36000 +0.62	35.35	33.74	33.95	130,576,928
01 Nov 21	33.74000 +0.14	34.19	32.96	33.60	89,539,136
29 Oct 21	33.60000 +1.26	33.92	31.81	32.60	117,177,096
28 Oct 21	32.34000 +0.25	33.00	31.91	31.95	52,706,644
27 Oct 21	32.09000 -0.31	32.79	31.86	32.40	44,112,528
26 Oct 21	32.40000 +0.52	33.48	31.61	32.10	82,456,744
25 Oct 21	31.88000 +0.11	31.97	30.88	31.77	49,071,260
22 Oct 21	31.77000 +1.21	31.95	30.56	30.56	79,572,048
21 Oct 21	30.56000 -0.99	31.76	30.31	31.57	75,492,432
20 Oct 21	31.55000 -0.25	32.01	31.38	31.77	49,879,112
19 Oct 21	31.80000 -0.67	32.27	31.29	32.27	87,067,568
18 Oct 21	32.47000 -1.28	33.30	31.46	33.28	91,310,184
15 Oct 21	33.75000 +0.80	34.09	32.59	33.08	86,584,560
14 Oct 21	32.95000 -0.57	33.48	32.82	33.30	37,855,936
13 Oct 21	33.52000 +0.82	33.60	32.28	32.70	52,052,632
12 Oct 21	32.70000 -1.29	34.20	32.28	33.90	54,267,212
11 Oct 21	33.99000 -0.10	34.62	33.68	33.85	53,810,048
08 Oct 21	34.09000 +2.40	34.66	31.91	32.20	95,870,688
30 Sep 21	31.69000 -0.49	33.10	31.08	31.45	69,233,952
29 Sep 21	32.18000 -1.72	33.41	32.14	33.34	59,694,336
28 Sep 21	33.90000 +0.13	34.40	33.05	33.40	53,444,560
27 Sep 21	33.77000 +1.16	34.45	32.80	33.00	92,507,976
24 Sep 21	32.61000 -0.39	33.69	32.60	33.00	43,966,276
23 Sep 21	33.00000 +0.16	34.00	32.60	32.84	72,071,760
22 Sep 21	32.84000 +0.64	32.96	31.65	31.80	47,079,728
17 Sep 21	32.20000 -0.09	32.69	31.44	32.21	46,466,888
16 Sep 21	32.29000 -0.91	33.35	32.29	33.23	49,802,856
15 Sep 21	33.20000 -0.57	34.14	32.95	33.49	43,380,500
14 Sep 21	33.77000 -0.40	34.68	33.33	34.17	63,480,812
13 Sep 21	34.17000 -1.17	35.25	33.77	34.76	72,459,480
10 Sep 21	35.34000 +1.83	35.88	33.01	33.51	121,548,456
09 Sep 21	33.51000 -0.59	34.18	32.97	34.11	56,368,976
08 Sep 21	34.10000 +0.02	34.84	33.83	34.02	52,401,400
07 Sep 21	34.08000 +0.01	34.40	33.61	33.80	56,876,992
06 Sep 21	34.07000 +1.04	34.20	32.76	33.35	72,084,448
03 Sep 21	33.03000 -0.40	33.90	32.18	33.01	82,231,912
02 Sep 21	33.43000 -0.46	34.20	33.38	33.70	81,597,520
01 Sep 21	33.89000 -2.42	34.40	32.68	34.03	192,622,624
31 Aug 21	36.31000 +0.19	36.49	34.45	35.80	117,381,128
30 Aug 21	36.12000 -0.59	37.79	35.98	36.95	89,923,848
27 Aug 21	36.71000 -0.40	37.55	36.51	36.87	68,256,576
26 Aug 21	37.11000 -1.17	38.68	36.85	38.29	80,546,680
25 Aug 21	38.28000 -0.52	39.48	37.67	39.25	77,946,128
24 Aug 21	38.80000 +0.04	39.45	38.10	38.69	88,070,400
23 Aug 21	38.76000 +1.84	39.73	36.55	37.00	118,211,720
20 Aug 21	36.92000 -0.04	37.90	36.28	36.78	89,668,264
19 Aug 21	36.96000 +0.28	37.50	36.03	37.00	100,761,664
18 Aug 21	36.68000 -0.62	38.58	36.34	37.90	101,545,968
17 Aug 21	37.30000 -2.40	40.18	37.00	39.60	138,284,560
16 Aug 21	39.70000 +0.05	40.69	38.75	39.00	81,620,376
13 Aug 21	39.65000 -1.26	41.68	39.59	40.58	93,678,600
12 Aug 21	40.91000 +0.27	41.88	40.18	40.40	83,032,848
11 Aug 21	40.64000 -0.53	41.79	40.01	40.85	81,385,520
10 Aug 21	41.17000 +0.19	41.40	39.53	40.40	106,333,936
09 Aug 21	40.98000 -1.22	41.42	38.84	41.18	148,484,352
06 Aug 21	42.20000 -1.13	43.95	41.77	43.72	111,684,592
05 Aug 21	43.33000 -1.59	44.80	42.87	44.31	140,409,984
04 Aug 21	44.92000 +4.08	44.92	40.50	40.85	209,218,016
03 Aug 21	40.84000 -0.16	43.65	40.20	40.50	200,450,032
02 Aug 21	41.00000 -1.58	43.77	40.20	42.41	174,915,296
30 Jul 21	42.58000 -0.54	43.56	40.61	41.00	207,144,368
29 Jul 21	43.12000 +3.92	43.12	38.70	40.30	253,299,920
28 Jul 21	39.20000 +0.87	40.79	37.40	38.15	204,027,568
27 Jul 21	38.33000 -2.52	43.20	37.30	41.00	303,930,304
26 Jul 21	40.85000 +0.35	41.21	38.84	40.51	174,936,544
23 Jul 21	40.50000 +0.28	41.48	39.20	40.59	186,891,392
22 Jul 21	40.22000 +3.66	40.22	36.10	36.60	265,530,240
21 Jul 21	36.56000 +2.93	36.99	34.05	34.30	319,020,544
20 Jul 21	33.63000 +3.06	33.63	30.05	30.15	145,019,712
19 Jul 21	30.57000 +0.23	30.92	29.73	30.18	52,218,008
16 Jul 21	30.34000 -1.16	31.95	30.20	31.30	83,193,480
15 Jul 21	31.50000 +0.29	31.77	30.73	31.00	54,426,392
14 Jul 21	31.21000 -0.86	32.36	31.17	31.70	76,626,288
13 Jul 21	32.07000 -1.32	33.30	31.82	33.21	94,536,272
12 Jul 21	33.39000 +1.03	33.97	31.95	32.61	108,169,568
09 Jul 21	32.36000 -0.49	32.78	31.50	32.41	85,694,064
08 Jul 21	32.85000 +0.07	33.60	32.35	32.77	116,307,448
07 Jul 21	32.78000 +0.94	33.21	30.38	31.00	130,811,536
06 Jul 21	31.84000 +0.87	32.50	30.39	31.95	128,787,024
05 Jul 21	30.97000 +0.77	31.05	29.98	30.47	78,652,208
02 Jul 21	30.20000 -0.32	30.97	29.88	30.30	70,280,680
01 Jul 21	30.52000 -1.53	32.05	30.52	32.05	89,469,856
30 Jun 21	32.05000 +1.55	32.25	30.59	30.81	134,759,488
29 Jun 21	30.50000 -1.09	31.75	30.34	31.18	105,630,160
28 Jun 21	31.59000 -0.49	32.96	31.48	32.06	99,960,576
25 Jun 21	32.08000 +0.32	32.13	30.56	32.04	115,652,904
24 Jun 21	31.76000 -0.64	33.33	31.66	32.56	107,650,384
23 Jun 21	32.40000 +0.99	33.33	30.78	31.00	154,945,392
22 Jun 21	31.41000 +0.57	31.94	30.11	30.85	126,154,056
21 Jun 21	30.84000 +0.10	31.27	30.06	31.00	126,450,032
18 Jun 21	30.74000 +0.98	31.97	30.40	30.43	193,887,264
17 Jun 21	29.76000 +2.71	29.76	27.13	27.15	154,246,368
16 Jun 21	27.05000 -0.89	28.53	26.86	28.20	87,500,776
15 Jun 21	27.94000 +0.32	28.56	27.76	27.90	76,336,624
11 Jun 21	27.62000 -1.99	29.50	27.56	29.30	133,046,592
10 Jun 21	29.61000 -0.42	30.23	29.61	29.70	74,527,632
09 Jun 21	30.03000 +0.24	30.05	29.00	29.35	89,130,880
08 Jun 21	29.79000 +0.44	30.15	28.80	29.18	99,413,736
07 Jun 21	29.35000 +0.37	30.42	29.05	29.05	124,040,640
04 Jun 21	28.98000 +1.58	29.80	27.03	27.09	145,153,792
03 Jun 21	27.40000 +0.10	28.18	26.80	27.30	73,009,768
02 Jun 21	27.30000 -0.73	28.18	27.15	28.00	78,567,392
01 Jun 21	28.03000 +0.36	28.88	27.14	27.50	101,631,736
31 May 21	27.67000 +0.27	28.08	27.15	27.75	95,091,376
28 May 21	27.40000 +0.22	27.94	26.63	27.22	161,301,104
27 May 21	27.18000 +2.47	27.18	24.62	24.80	139,575,584
26 May 21	24.71000 -0.35	25.32	24.70	25.11	50,980,220
25 May 21	25.06000 +0.54	25.20	24.30	24.49	80,983,168
24 May 21	24.52000 +0.69	24.65	23.59	23.84	48,926,836
21 May 21	23.83000 -0.25	24.53	23.79	24.22	40,299,812
20 May 21	24.08000 -0.59	24.67	24.06	24.56	46,820,904
19 May 21	24.67000 -0.07	25.00	24.42	24.70	48,169,048
18 May 21	24.74000 -0.12	24.94	24.36	24.41	36,403,956
17 May 21	24.86000 +0.69	25.45	24.60	24.66	82,169,088
14 May 21	24.17000 +0.47	24.20	23.40	23.72	48,017,248
13 May 21	23.70000 -0.22	24.24	23.55	23.60	36,046,908
12 May 21	23.92000 +0.07	24.12	23.37	23.67	39,164,680
11 May 21	23.85000 +0.39	23.89	23.15	23.23	37,695,404
10 May 21	23.46000 -0.52	23.99	23.24	23.71	56,156,632
07 May 21	23.98000 -0.52	25.10	23.98	24.83	51,523,648
06 May 21	24.50000 -0.60	25.29	24.40	24.90	49,291,064
30 Apr 21	25.10000 +0.22	25.62	24.90	25.20	71,884,680
29 Apr 21	24.88000 +0.97	25.96	23.80	24.05	126,076,712
28 Apr 21	23.91000 -0.51	24.02	23.03	23.38	116,395,104
27 Apr 21	24.42000 -0.57	25.15	24.38	24.85	46,305,876
26 Apr 21	24.99000 +0.03	25.88	24.52	25.02	84,674,936
23 Apr 21	24.96000 +0.15	25.19	24.45	24.78	45,527,608
22 Apr 21	24.81000 +0.18	25.39	24.50	24.59	64,077,224
21 Apr 21	24.63000 +0.23	24.87	23.66	24.38	61,441,396
20 Apr 21	24.40000 -0.60	24.79	24.28	24.69	56,144,024
19 Apr 21	25.00000 +1.55	25.00	23.24	23.45	87,024,120
16 Apr 21	23.45000 -0.05	23.72	22.94	23.65	36,851,688
15 Apr 21	23.50000 -0.26	23.62	23.26	23.60	29,978,262
14 Apr 21	23.76000 +0.32	23.98	23.45	23.68	31,515,580
13 Apr 21	23.44000 -0.12	24.00	23.37	23.56	38,271,408
12 Apr 21	23.56000 -0.94	24.74	23.50	24.48	53,656,624
09 Apr 21	24.50000 -0.28	25.08	24.31	24.66	30,257,212
08 Apr 21	24.78000 -0.18	25.33	24.66	24.90	38,506,728
07 Apr 21	24.96000 -0.42	25.13	24.45	25.13	50,086,888
06 Apr 21	25.38000 -0.64	26.37	25.08	26.13	64,022,264
02 Apr 21	26.02000 +1.37	26.13	24.66	24.80	99,738,992
01 Apr 21	24.65000 +1.37	24.75	23.20	23.49	100,614,832
31 Mar 21	23.28000 -0.63	23.82	23.21	23.82	40,276,384
30 Mar 21	23.91000 +0.26	24.10	23.15	23.65	46,134,760
29 Mar 21	23.65000 -0.03	24.13	23.40	23.91	41,664,412
26 Mar 21	23.68000 +0.36	23.97	23.22	23.50	45,611,108
25 Mar 21	23.32000 -0.18	23.95	23.21	23.30	31,756,048
24 Mar 21	23.50000 -0.85	24.09	23.35	24.05	43,081,120
23 Mar 21	24.35000 +0.08	24.66	23.81	24.27	59,309,476
22 Mar 21	24.27000 +1.20	24.31	23.14	23.21	76,653,672
19 Mar 21	23.07000 -0.92	23.79	22.76	23.68	68,596,112
18 Mar 21	23.99000 -0.43	24.40	23.68	24.40	55,341,216
17 Mar 21	24.42000 +0.61	24.49	23.21	23.22	101,982,584
16 Mar 21	23.81000 -2.65	26.84	23.81	26.60	140,793,248
15 Mar 21	26.46000 -0.65	27.52	26.41	26.60	46,016,600
12 Mar 21	27.11000 -0.69	27.84	26.96	27.75	45,181,432
11 Mar 21	27.80000 +0.87	28.31	26.38	27.00	66,721,136
10 Mar 21	26.93000 +0.01	27.54	26.50	27.48	43,911,704
09 Mar 21	26.92000 -1.72	28.64	26.83	28.38	80,617,064
08 Mar 21	28.64000 -0.47	30.20	28.42	29.45	61,479,284
05 Mar 21	29.11000 -0.86	29.97	28.60	28.75	58,933,464
04 Mar 21	29.97000 -1.85	32.38	29.58	31.35	105,383,504
03 Mar 21	31.82000 -0.33	32.09	30.88	31.80	81,870,240
02 Mar 21	32.15000 +0.96	32.29	30.85	31.37	112,777,208
01 Mar 21	31.19000 +1.25	31.20	29.54	30.16	99,293,432
26 Feb 21	29.94000 +0.61	30.25	28.34	28.50	94,224,488
25 Feb 21	29.33000 +0.14	29.57	28.03	29.30	72,477,720
24 Feb 21	29.19000 +1.15	30.05	28.00	28.16	102,489,048
23 Feb 21	28.04000 -0.43	28.59	27.50	28.00	58,375,152
22 Feb 21	28.47000 -1.81	30.18	28.45	30.12	88,044,224
19 Feb 21	30.28000 +0.82	30.53	28.72	29.20	80,854,176
18 Feb 21	29.46000 +1.21	29.98	28.42	28.95	89,550,528
10 Feb 21	28.25000 +0.05	28.55	27.49	28.17	60,657,708
09 Feb 21	28.20000 +0.51	28.71	27.43	28.00	69,690,464
08 Feb 21	27.69000 +0.90	28.01	26.96	27.39	59,070,896
05 Feb 21	26.79000 -1.58	28.54	26.77	28.33	89,577,016
04 Feb 21	28.37000 -0.76	29.07	27.44	28.80	109,458,456
03 Feb 21	29.13000 -1.66	30.69	29.11	30.66	76,316,408
02 Feb 21	30.79000 -0.19	31.16	30.20	30.98	56,675,180
01 Feb 21	30.98000 +1.41	31.05	29.40	29.65	83,973,568
29 Jan 21	29.57000 -0.40	30.44	28.90	30.35	74,636,976
28 Jan 21	29.97000 -1.11	31.05	29.66	30.40	74,534,544
27 Jan 21	31.08000 +0.22	31.40	30.25	31.00	75,504,704
26 Jan 21	30.86000 -2.04	32.91	30.50	32.80	140,762,640
25 Jan 21	32.90000 -1.97	33.98	32.59	33.91	149,212,672
22 Jan 21	34.87000 +1.19	34.98	32.50	33.85	124,708,304
21 Jan 21	33.68000 +0.46	34.44	33.16	33.50	91,343,976
20 Jan 21	33.22000 +0.35	33.70	32.65	33.10	83,937,648
19 Jan 21	32.87000 -2.08	34.90	32.28	34.64	139,851,744
18 Jan 21	34.95000 +1.51	35.80	33.29	33.30	119,330,672
15 Jan 21	33.44000 -1.06	35.01	32.88	34.51	132,697,840
14 Jan 21	34.50000 -0.51	36.39	34.10	35.02	144,946,624
13 Jan 21	35.01000 -0.86	36.44	34.71	35.15	142,065,888
12 Jan 21	35.87000 +2.86	36.10	32.68	32.80	162,366,640
11 Jan 21	33.01000 +1.33	34.50	32.10	32.70	183,005,216
08 Jan 21	31.68000 +0.76	31.72	30.11	30.70	122,085,456
07 Jan 21	30.92000 +1.22	31.00	28.86	29.78	143,353,088
06 Jan 21	29.70000 -0.80	31.28	29.55	30.91	139,154,480
05 Jan 21	30.50000 +2.65	30.64	27.51	27.60	182,654,512
04 Jan 21	27.85000 +0.84	28.05	26.80	27.27	100,866,136
31 Dec 20	27.01000 +0.01	27.35	26.58	27.00	70,627,128
30 Dec 20	27.00000 +0.91	27.20	25.75	25.80	71,816,816
29 Dec 20	26.09000 -0.64	27.20	25.88	26.59	60,340,140
28 Dec 20	26.73000 -0.18	27.58	26.60	26.98	53,805,300
25 Dec 20	26.91000 +1.06	27.18	25.56	25.80	65,156,424
24 Dec 20	25.85000 -0.46	26.60	25.71	26.30	38,513,764
23 Dec 20	26.31000 +0.50	26.50	25.24	25.85	60,511,492
22 Dec 20	25.81000 -1.19	26.83	25.75	26.80	61,350,024
21 Dec 20	27.00000 +0.86	27.27	25.62	25.69	77,209,560
18 Dec 20	26.14000 -1.16	27.49	25.80	27.49	111,152,248
17 Dec 20	27.30000 +0.70	27.30	26.10	26.74	48,321,512
16 Dec 20	26.60000 -0.44	26.94	26.26	26.93	42,961,240
15 Dec 20	27.04000 -0.11	27.83	26.75	27.10	46,662,592
14 Dec 20	27.15000 -0.36	27.65	26.68	27.50	58,086,012
11 Dec 20	27.51000 +0.16	27.73	26.96	27.50	75,219,032
10 Dec 20	27.35000 +0.49	27.64	26.69	26.98	59,394,380
09 Dec 20	26.86000 -1.72	28.54	26.86	28.42	93,666,672
08 Dec 20	28.58000 +0.00	28.79	28.08	28.42	47,135,532
07 Dec 20	28.58000 -0.43	29.50	28.40	29.07	60,037,616
04 Dec 20	29.01000 +0.06	29.20	27.96	28.79	70,948,920
03 Dec 20	28.95000 -0.67	30.31	28.88	29.44	89,162,936
02 Dec 20	29.62000 +0.30	29.76	28.88	29.30	121,708,320
01 Dec 20	29.32000 +2.47	29.48	26.65	26.79	174,499,760
30 Nov 20	26.85000 -1.24	28.20	26.76	28.16	110,900,696
27 Nov 20	28.09000 +0.49	28.75	27.65	27.65	79,117,920
26 Nov 20	27.60000 -0.45	28.34	26.87	27.78	94,172,072
25 Nov 20	28.05000 -0.12	28.55	27.51	28.30	93,228,720
24 Nov 20	28.17000 +0.79	28.41	27.38	27.38	104,246,888
23 Nov 20	27.38000 +0.40	27.85	26.75	26.85	83,171,560
20 Nov 20	26.98000 +0.04	27.44	26.41	26.95	87,281,808
19 Nov 20	26.94000 -0.25	28.10	26.81	26.95	128,625,936
18 Nov 20	27.19000 +0.85	27.82	26.02	26.30	179,742,880
17 Nov 20	26.34000 +0.89	26.36	24.66	25.30	113,152,280
16 Nov 20	25.45000 -0.34	26.24	25.30	25.60	81,204,216
13 Nov 20	25.79000 +0.98	25.89	24.60	24.88	107,055,136
12 Nov 20	24.81000 +0.43	24.88	24.31	24.40	45,629,064
11 Nov 20	24.38000 -0.57	25.10	23.95	25.00	72,217,240
10 Nov 20	24.95000 -0.22	25.33	24.65	24.89	71,083,488
09 Nov 20	25.17000 +1.34	25.43	24.05	24.05	124,647,848
06 Nov 20	23.83000 +0.60	23.89	23.07	23.25	72,877,168
05 Nov 20	23.23000 +0.34	23.39	22.89	23.26	47,889,764
04 Nov 20	22.89000 -0.31	23.39	22.72	23.29	59,633,148
03 Nov 20	23.20000 +0.53	23.70	22.86	22.96	78,656,808
02 Nov 20	22.67000 +0.44	22.76	22.09	22.32	57,459,720
30 Oct 20	22.23000 +0.37	22.86	22.12	22.19	74,347,336
29 Oct 20	21.86000 -0.56	22.00	21.44	21.99	70,134,624
28 Oct 20	22.42000 -0.29	22.90	21.69	22.61	59,593,956
27 Oct 20	22.71000 -0.35	23.00	22.52	22.90	33,960,044
26 Oct 20	23.06000 +0.11	23.28	22.56	22.80	25,519,162
23 Oct 20	22.95000 -0.15	23.37	22.81	23.11	31,275,062
22 Oct 20	23.10000 -0.03	23.65	22.41	22.93	54,343,460
21 Oct 20	23.13000 -0.71	23.78	23.06	23.78	50,206,452
20 Oct 20	23.84000 -0.33	24.08	23.22	24.06	64,422,472
19 Oct 20	24.17000 -0.65	25.05	24.15	24.98	44,832,648
16 Oct 20	24.82000 +0.21	24.85	24.42	24.61	35,301,700
15 Oct 20	24.61000 -0.34	24.95	24.47	24.75	48,608,912
14 Oct 20	24.95000 -0.85	25.61	24.80	25.56	63,140,132
13 Oct 20	25.80000 -0.29	25.99	25.45	25.99	52,167,896
12 Oct 20	26.09000 +0.60	26.28	25.58	25.74	65,275,308
09 Oct 20	25.49000 +1.06	25.50	24.92	24.92	44,191,716
30 Sep 20	24.43000 -0.24	24.83	24.33	24.74	22,374,720
29 Sep 20	24.67000 +0.08	25.05	24.59	24.65	26,422,568
28 Sep 20	24.59000 +0.20	24.80	24.26	24.30	24,868,732
25 Sep 20	24.39000 -0.18	24.80	24.03	24.78	39,982,664
24 Sep 20	24.57000 -1.02	25.43	24.50	25.20	55,046,904
23 Sep 20	25.59000 +0.00	25.94	25.40	25.61	38,679,096
22 Sep 20	25.59000 -0.51	25.96	25.50	25.75	41,601,968
21 Sep 20	26.10000 -0.16	26.60	25.83	26.40	51,304,272
18 Sep 20	26.26000 +0.24	26.30	25.74	25.95	46,583,704
17 Sep 20	26.02000 -0.39	26.56	25.60	25.98	51,362,000
16 Sep 20	26.41000 +0.02	27.05	26.23	26.41	47,796,060
15 Sep 20	26.39000 -0.59	26.75	26.07	26.69	47,298,840
14 Sep 20	26.98000 +0.97	27.15	26.01	26.38	69,389,704
11 Sep 20	26.01000 +0.51	26.09	25.31	25.40	47,225,552
10 Sep 20	25.50000 -0.30	26.22	25.31	26.08	53,598,868
09 Sep 20	25.80000 -2.20	27.36	25.80	27.15	115,448,168
08 Sep 20	28.00000 +0.12	28.99	27.47	27.55	116,723,056
07 Sep 20	27.88000 +0.18	29.49	27.67	28.50	174,544,000
04 Sep 20	27.70000 +2.06	27.85	26.22	26.22	146,536,176
03 Sep 20	25.64000 -0.37	26.02	25.25	26.00	57,714,368
02 Sep 20	26.01000 -0.76	26.88	25.90	26.73	70,473,344
01 Sep 20	26.77000 -0.37	26.92	26.35	26.79	46,754,400
31 Aug 20	27.14000 +0.01	27.73	27.14	27.20	54,014,104
28 Aug 20	27.13000 -0.08	27.14	26.50	27.00	48,006,652
27 Aug 20	27.21000 +0.47	27.64	26.58	26.76	54,942,232
26 Aug 20	26.74000 -0.11	27.19	26.43	26.84	52,983,100
25 Aug 20	26.85000 -0.15	27.63	26.71	27.17	57,320,096
24 Aug 20	27.00000 +0.44	27.33	26.41	26.68	55,667,452
21 Aug 20	26.56000 -0.70	27.61	26.27	27.47	77,517,448
20 Aug 20	27.26000 +0.04	27.57	26.72	26.90	53,566,360
19 Aug 20	27.22000 -1.51	28.56	26.98	28.20	120,460,152
18 Aug 20	28.73000 -0.77	29.66	28.68	29.40	99,983,392
17 Aug 20	29.50000 +1.07	29.97	28.08	28.50	125,999,192
14 Aug 20	28.43000 -0.07	28.68	27.81	28.14	79,491,848
13 Aug 20	28.50000 +0.47	29.18	27.50	27.99	158,382,608
12 Aug 20	28.03000 +1.37	28.50	25.61	26.63	117,968,152
11 Aug 20	26.66000 -1.25	28.24	26.60	27.80	91,729,736
10 Aug 20	27.91000 +1.27	28.50	25.97	26.00	114,057,024
07 Aug 20	26.64000 -0.81	27.25	26.18	27.07	83,688,840
06 Aug 20	27.45000 -0.27	27.68	26.95	27.33	95,868,896
05 Aug 20	27.72000 +1.73	27.72	26.26	26.90	149,773,328
04 Aug 20	25.99000 -1.04	26.98	25.92	26.98	92,066,872
03 Aug 20	27.03000 +0.09	27.65	26.90	27.18	107,447,968
31 Jul 20	26.94000 +0.56	27.15	26.18	26.19	111,733,568
30 Jul 20	26.38000 +0.39	27.21	26.05	26.41	111,960,968
29 Jul 20	25.99000 +1.42	26.10	24.41	24.61	92,985,936
28 Jul 20	24.57000 +0.27	24.97	24.18	24.70	46,638,188
27 Jul 20	24.30000 +0.01	24.77	24.00	24.42	53,291,716
24 Jul 20	24.29000 -1.73	26.06	24.00	25.73	97,174,592
23 Jul 20	26.02000 -0.59	26.53	25.20	26.21	83,194,584
22 Jul 20	26.61000 -0.33	27.26	26.46	26.88	87,654,656
21 Jul 20	26.94000 +0.94	27.26	25.85	26.10	115,649,976
20 Jul 20	26.00000 +0.89	26.10	24.88	25.48	78,122,504
17 Jul 20	25.11000 +0.31	25.43	24.50	24.96	89,166,144
16 Jul 20	24.80000 -2.16	27.06	24.60	26.80	138,247,152
15 Jul 20	26.96000 -2.12	29.01	26.50	28.87	155,899,536
14 Jul 20	29.08000 -0.90	30.29	27.88	29.50	172,267,088
13 Jul 20	29.98000 +1.70	30.10	27.91	28.28	167,122,368
10 Jul 20	28.28000 -0.22	28.84	27.61	28.08	144,488,928
09 Jul 20	28.50000 +0.35	28.99	27.74	28.07	157,328,992
08 Jul 20	28.15000 +0.80	28.44	26.65	27.30	155,532,096
07 Jul 20	27.35000 +0.00	28.97	27.30	27.58	179,870,832
06 Jul 20	27.35000 +2.07	27.58	25.52	25.59	172,785,712
03 Jul 20	25.28000 +0.15	25.42	24.70	25.18	116,382,760
02 Jul 20	25.13000 +0.42	25.50	24.30	24.70	120,035,024
01 Jul 20	24.71000 -0.29	25.25	24.05	25.17	118,209,648
30 Jun 20	25.00000 +1.48	25.15	23.67	23.85	122,365,016
29 Jun 20	23.52000 -0.68	24.36	23.39	24.21	73,088,208
24 Jun 20	24.20000 -0.02	24.65	24.05	24.43	70,489,456
23 Jun 20	24.22000 -0.48	24.70	24.04	24.70	71,902,496
22 Jun 20	24.70000 +0.60	25.08	24.06	24.61	103,082,696
19 Jun 20	24.10000 +0.62	24.44	23.50	23.60	96,177,288
18 Jun 20	23.48000 +0.50	23.63	22.72	22.90	77,907,080
17 Jun 20	22.98000 +0.38	23.14	22.65	23.05	78,908,112
16 Jun 20	22.60000 +0.15	22.94	22.40	22.77	88,994,736
15 Jun 20	22.45000 -1.33	23.20	22.26	22.70	126,155,624
12 Jun 20	23.78000 -0.60	23.97	23.23	23.35	75,571,768
11 Jun 20	24.38000 -0.15	25.00	24.14	24.52	76,277,392
10 Jun 20	24.53000 -0.63	25.04	24.16	24.93	78,739,960
09 Jun 20	25.16000 -0.31	25.28	24.70	25.00	69,253,584
08 Jun 20	25.47000 +0.21	26.43	25.21	25.66	102,738,688
05 Jun 20	25.26000 -0.32	25.83	24.74	25.70	86,248,888
04 Jun 20	25.58000 +0.28	26.10	25.11	25.35	78,298,480
03 Jun 20	25.30000 +0.23	26.23	24.80	25.60	112,870,928
02 Jun 20	25.07000 -0.01	25.49	24.69	25.09	90,503,048
01 Jun 20	25.08000 +1.82	25.35	23.60	23.60	115,463,808
29 May 20	23.26000 -0.24	23.91	23.08	23.08	54,149,936
28 May 20	23.50000 -0.40	24.00	22.90	23.80	80,455,048
27 May 20	23.90000 -0.52	24.50	23.68	24.20	73,220,064
26 May 20	24.42000 +0.63	24.48	23.94	24.04	85,910,720
25 May 20	23.79000 -0.46	24.41	23.33	24.00	79,080,552
22 May 20	24.25000 -1.40	25.85	23.68	25.65	137,442,960
21 May 20	25.65000 -0.39	26.58	25.25	26.30	121,627,600
20 May 20	26.04000 +0.02	27.20	25.55	25.90	194,914,144
19 May 20	26.02000 +2.37	26.02	23.40	23.89	218,148,272
18 May 20	23.65000 -1.14	25.66	23.17	25.20	149,068,608
15 May 20	24.79000 +0.58	25.41	23.77	24.30	131,425,056
14 May 20	24.21000 +0.36	24.45	23.53	23.60	98,821,256
13 May 20	23.85000 -0.32	24.12	23.60	23.77	59,114,840
12 May 20	24.17000 -0.18	24.34	23.26	24.10	95,954,848
11 May 20	24.35000 +0.30	24.96	23.71	24.80	95,516,496
08 May 20	24.05000 +0.77	24.39	23.50	23.50	115,408,000
07 May 20	23.28000 -0.48	23.99	23.18	23.86	103,431,112
06 May 20	23.76000 +1.80	23.98	21.68	21.75	152,769,792
30 Apr 20	21.96000 +1.49	22.20	20.70	20.79	137,760,752
29 Apr 20	20.47000 +0.03	20.68	20.21	20.22	50,080,728
28 Apr 20	20.44000 +0.63	20.64	19.30	19.80	94,451,936
27 Apr 20	19.81000 +0.03	20.02	19.27	19.79	43,230,428
24 Apr 20	19.78000 -0.53	20.62	19.60	20.20	63,628,592
23 Apr 20	20.31000 -0.33	20.63	20.17	20.62	47,988,860
22 Apr 20	20.64000 +0.24	20.72	20.05	20.16	59,000,716
21 Apr 20	20.40000 -0.82	20.95	20.07	20.94	84,317,872
20 Apr 20	21.22000 -0.30	21.56	20.93	21.45	79,731,464
17 Apr 20	21.52000 +0.37	22.15	21.36	21.57	105,093,048
16 Apr 20	21.15000 -0.05	21.46	20.62	21.00	56,954,832
15 Apr 20	21.20000 +0.07	21.91	21.01	21.23	93,198,912
14 Apr 20	21.13000 +0.90	21.18	20.31	20.45	68,959,392
13 Apr 20	20.23000 -0.61	20.56	19.89	20.39	60,130,232
10 Apr 20	20.84000 -1.38	22.20	20.65	22.11	93,733,344
09 Apr 20	22.22000 +0.02	22.45	21.86	22.32	74,336,272
08 Apr 20	22.20000 +0.23	22.66	21.68	21.72	90,498,432
07 Apr 20	21.97000 +0.46	22.54	21.76	22.25	110,306,792
03 Apr 20	21.51000 +0.19	21.87	20.81	21.25	131,570,544
02 Apr 20	21.32000 +1.78	21.45	19.56	19.60	165,384,320
01 Apr 20	19.54000 +0.39	20.25	19.07	19.17	108,245,640
31 Mar 20	19.15000 -0.30	19.99	19.06	19.78	78,194,320
30 Mar 20	19.45000 -1.45	20.38	19.30	20.38	117,782,624
27 Mar 20	20.90000 -0.80	22.09	20.90	21.99	82,178,208
26 Mar 20	21.70000 -0.31	22.15	21.30	21.70	78,480,160
25 Mar 20	22.01000 +0.09	22.64	21.76	22.29	121,053,232
24 Mar 20	21.92000 +0.19	22.86	20.41	22.32	168,034,096
23 Mar 20	21.73000 -2.04	23.38	21.39	22.60	135,197,280
20 Mar 20	23.77000 -0.25	24.40	23.25	24.40	97,641,232
19 Mar 20	24.02000 +0.99	24.23	22.90	22.90	123,966,320
18 Mar 20	23.03000 -0.34	24.46	22.92	23.60	130,644,600
17 Mar 20	23.37000 +0.57	23.75	21.70	23.59	116,333,672
16 Mar 20	22.80000 -1.49	24.60	22.31	24.50	146,582,496
13 Mar 20	24.29000 +0.96	24.60	21.96	22.00	175,627,584
12 Mar 20	23.33000 +0.28	23.77	22.30	22.51	109,313,000
11 Mar 20	23.05000 -0.98	24.28	22.88	24.20	130,376,280
10 Mar 20	24.03000 +2.03	24.10	22.05	22.36	187,397,104
09 Mar 20	22.00000 -2.39	23.48	21.96	23.48	172,550,448
06 Mar 20	24.39000 -0.65	24.85	24.20	24.49	90,806,688
05 Mar 20	25.04000 +0.28	25.56	24.11	25.19	139,883,136
04 Mar 20	24.76000 -0.76	25.75	23.80	25.38	145,458,256
03 Mar 20	25.52000 +0.23	26.94	25.08	25.85	168,924,080
02 Mar 20	25.29000 +0.64	25.87	24.10	25.39	184,219,888
28 Feb 20	24.65000 -1.89	25.98	24.01	25.00	220,538,832
27 Feb 20	26.54000 -1.81	28.86	26.02	28.38	183,805,376
26 Feb 20	28.35000 -3.15	31.32	28.35	30.79	199,472,784
25 Feb 20	31.50000 +1.72	31.63	27.79	29.00	218,814,736
24 Feb 20	29.78000 +1.83	30.00	27.62	27.80	145,461,840
21 Feb 20	27.95000 +0.40	28.55	27.27	27.74	151,653,712
20 Feb 20	27.55000 +1.60	27.68	25.61	26.06	176,636,272
19 Feb 20	25.95000 -0.93	27.40	25.88	26.30	184,767,520
18 Feb 20	26.88000 +2.03	27.30	24.85	24.90	167,251,856
17 Feb 20	24.85000 +0.60	25.60	24.41	25.30	131,371,056
14 Feb 20	24.25000 +0.93	25.20	23.75	24.00	163,089,744
13 Feb 20	23.32000 +0.07	24.20	22.90	23.27	120,603,992
12 Feb 20	23.25000 +0.40	23.50	22.52	22.70	104,265,280
11 Feb 20	22.85000 +0.29	23.20	22.20	22.64	100,072,928
10 Feb 20	22.56000 -0.16	22.92	22.17	22.42	94,314,304
07 Feb 20	22.72000 +1.21	22.80	20.90	21.22	136,722,512
06 Feb 20	21.51000 +0.21	21.78	20.82	21.01	109,052,232
05 Feb 20	21.30000 -0.20	22.44	21.01	21.31	125,569,536
04 Feb 20	21.50000 +1.20	21.76	19.30	19.30	174,783,520
03 Feb 20	20.30000 -2.26	20.30	20.30	20.30	19,284,600
23 Jan 20	22.56000 -0.73	23.73	21.96	22.75	131,083,312
22 Jan 20	23.29000 +1.48	23.78	21.40	21.63	132,596,296
21 Jan 20	21.81000 -0.04	22.59	21.61	21.75	98,837,712
20 Jan 20	21.85000 +0.81	22.12	20.90	21.00	103,778,592
17 Jan 20	21.04000 +0.06	21.35	20.70	21.14	88,308,664
16 Jan 20	20.98000 -0.07	21.79	20.81	21.05	150,743,648
15 Jan 20	21.05000 +1.19	21.65	19.50	19.88	163,865,968
14 Jan 20	19.86000 -0.14	20.20	19.53	19.99	110,229,248
13 Jan 20	20.00000 +0.16	20.37	19.29	19.45	187,345,552
10 Jan 20	19.84000 +1.00	20.03	18.70	19.00	178,177,456
09 Jan 20	18.84000 +0.44	19.00	18.46	18.70	91,811,104
08 Jan 20	18.40000 -0.64	18.92	18.32	18.80	98,755,200
07 Jan 20	19.04000 -0.34	19.54	18.66	19.25	99,884,368
06 Jan 20	19.38000 +0.14	19.65	18.84	18.94	104,326,528
03 Jan 20	19.24000 +0.29	19.50	18.83	18.96	96,399,320
02 Jan 20	18.95000 +0.59	19.35	18.33	18.51	117,376,792
31 Dec 19	18.36000 -0.24	18.74	18.15	18.49	85,098,016
30 Dec 19	18.60000 -0.16	19.13	18.01	18.45	97,708,256
27 Dec 19	18.76000 -0.74	19.75	18.76	19.61	108,613,040
26 Dec 19	19.50000 -0.29	20.05	19.43	19.61	79,316,736
25 Dec 19	19.79000 +0.08	20.35	19.41	19.41	124,779,352
24 Dec 19	19.71000 +1.18	19.75	18.13	18.58	124,725,576
23 Dec 19	18.53000 -0.42	18.74	18.04	18.30	91,287,824
20 Dec 19	18.95000 -0.39	19.48	18.90	19.31	76,927,136
19 Dec 19	19.34000 -0.27	19.73	18.80	19.50	111,900,608
18 Dec 19	19.61000 -0.21	20.40	19.33	19.65	127,548,216
17 Dec 19	19.82000 +0.20	19.92	19.34	19.80	128,147,360
16 Dec 19	19.62000 +0.88	19.96	18.80	18.82	174,607,792
13 Dec 19	18.74000 +0.28	19.05	18.30	18.83	133,531,232
12 Dec 19	18.46000 +0.09	19.40	18.31	18.39	180,255,040
11 Dec 19	18.37000 -0.77	19.10	18.10	18.88	152,340,848
10 Dec 19	19.14000 +1.74	19.14	17.10	17.39	194,123,712
09 Dec 19	17.40000 -0.28	17.97	17.38	17.66	97,500,064
06 Dec 19	17.68000 -0.09	17.89	17.05	17.70	122,189,144
05 Dec 19	17.77000 +0.29	18.34	17.31	17.52	144,843,648
04 Dec 19	17.48000 -0.12	17.89	17.22	17.43	108,434,160
03 Dec 19	17.60000 +0.65	17.66	16.70	16.80	122,176,832
02 Dec 19	16.95000 +0.32	17.22	16.52	16.68	106,589,528
29 Nov 19	16.63000 +0.44	16.97	16.05	16.19	116,360,288
28 Nov 19	16.19000 -0.22	16.39	16.02	16.15	73,928,080
27 Nov 19	16.41000 +0.63	16.78	15.50	15.58	147,010,496
26 Nov 19	15.78000 +0.20	15.85	15.43	15.77	86,383,448
25 Nov 19	15.58000 -0.63	16.26	15.39	16.05	115,129,048
22 Nov 19	16.21000 -0.76	17.25	16.10	16.88	162,447,552
21 Nov 19	16.97000 +0.21	17.01	16.50	16.70	124,307,056
20 Nov 19	16.76000 -0.35	17.13	16.56	16.90	129,591,544
19 Nov 19	17.11000 -0.01	17.15	16.76	17.07	134,944,016
18 Nov 19	17.12000 -0.22	17.52	16.86	17.34	131,710,256
15 Nov 19	17.34000 -0.29	17.89	17.33	17.60	156,905,648
14 Nov 19	17.63000 +0.88	18.35	16.51	16.80	265,031,968
13 Nov 19	16.75000 +1.52	16.75	15.09	15.23	248,655,952
12 Nov 19	15.23000 +0.68	15.64	14.70	14.78	170,123,056
11 Nov 19	14.55000 -0.47	14.88	14.41	14.80	107,747,448
08 Nov 19	15.02000 -0.82	16.16	14.99	15.98	140,786,416
07 Nov 19	15.84000 +0.37	15.84	15.16	15.46	104,240,864
06 Nov 19	15.47000 -0.23	16.10	15.28	15.70	112,674,072
05 Nov 19	15.70000 +0.32	15.95	15.12	15.36	118,108,192
04 Nov 19	15.38000 -0.06	16.06	15.28	15.41	125,769,120
01 Nov 19	15.44000 +0.24	15.51	14.86	15.17	104,880,824
31 Oct 19	15.20000 +0.29	15.72	14.93	14.96	149,317,008
30 Oct 19	14.91000 -0.24	15.16	14.65	14.97	100,898,560
29 Oct 19	15.15000 -0.03	15.35	14.73	14.95	153,859,152
28 Oct 19	15.18000 +0.95	15.44	13.99	14.00	186,139,184
25 Oct 19	14.23000 +1.03	14.49	13.11	13.20	170,070,656
24 Oct 19	13.20000 +0.22	13.23	12.79	12.93	58,666,516
23 Oct 19	12.98000 -0.10	13.31	12.94	13.08	66,148,176
22 Oct 19	13.08000 +0.18	13.14	12.88	12.92	70,112,040
21 Oct 19	12.90000 +0.07	12.94	12.54	12.79	62,066,548
18 Oct 19	12.83000 -0.41	13.38	12.69	13.27	100,305,672
17 Oct 19	13.24000 -0.03	13.55	13.10	13.31	74,042,928
16 Oct 19	13.27000 -0.26	13.68	13.19	13.54	77,594,584
15 Oct 19	13.53000 -0.90	14.20	13.40	14.20	126,899,520
14 Oct 19	14.43000 +0.60	14.45	13.76	13.96	152,117,632
11 Oct 19	13.83000 -0.61	14.42	13.70	14.37	131,401,512
10 Oct 19	14.44000 +0.39	14.48	13.79	14.05	127,027,304
09 Oct 19	14.05000 +0.14	14.17	13.51	13.85	101,167,616
08 Oct 19	13.91000 -0.17	14.78	13.69	14.58	125,308,888
30 Sep 19	14.08000 -0.60	14.96	14.08	14.54	102,412,184
27 Sep 19	14.68000 +0.69	14.95	14.15	14.20	168,623,776
26 Sep 19	13.99000 -1.02	15.17	13.96	15.00	205,597,408
25 Sep 19	15.01000 -1.14	16.00	14.90	15.86	189,067,296
24 Sep 19	16.15000 +0.57	16.38	15.45	15.59	196,547,920
23 Sep 19	15.58000 +0.24	16.20	15.06	15.13	221,448,336
20 Sep 19	15.34000 +0.05	15.68	14.96	15.68	228,557,808
19 Sep 19	15.29000 +1.39	15.29	14.20	14.20	248,673,008
18 Sep 19	13.90000 +0.17	14.10	13.24	13.80	176,388,736
17 Sep 19	13.73000 -0.07	14.33	13.21	14.15	189,426,080
16 Sep 19	13.80000 +0.26	14.14	13.42	13.60	187,446,656
12 Sep 19	13.54000 +0.27	13.58	13.19	13.42	127,088,528
11 Sep 19	13.27000 -0.16	13.58	13.12	13.40	146,107,872
10 Sep 19	13.43000 +0.45	13.61	13.02	13.33	258,374,160
09 Sep 19	12.98000 +1.18	12.98	11.83	11.85	187,916,640
06 Sep 19	11.80000 +0.14	11.97	11.54	11.72	89,977,208
05 Sep 19	11.66000 +0.06	12.04	11.51	11.61	119,743,776
04 Sep 19	11.60000 +0.08	11.68	11.27	11.42	93,888,688
03 Sep 19	11.52000 +0.52	11.66	10.93	10.98	111,534,976
02 Sep 19	11.00000 +0.18	11.05	10.72	10.81	59,650,024
30 Aug 19	10.82000 -0.10	11.13	10.69	11.04	68,945,048
29 Aug 19	10.92000 +0.13	11.06	10.75	10.78	56,903,960
28 Aug 19	10.79000 -0.14	10.90	10.73	10.90	43,071,272
27 Aug 19	10.93000 +0.39	11.02	10.62	10.62	86,529,728
26 Aug 19	10.54000 -0.48	10.65	10.40	10.50	80,912,568
23 Aug 19	11.02000 -0.64	11.42	10.75	11.42	179,438,336
22 Aug 19	11.66000 -0.43	12.38	11.60	11.96	175,457,248
21 Aug 19	12.09000 +0.16	12.22	11.67	11.90	109,527,112
20 Aug 19	11.93000 -0.26	12.28	11.89	12.18	91,797,712
19 Aug 19	12.19000 +0.60	12.30	11.61	11.80	143,129,824
16 Aug 19	11.59000 +0.33	11.82	11.16	11.21	136,719,504
15 Aug 19	11.26000 +0.13	11.30	10.65	10.79	77,578,224
14 Aug 19	11.13000 +0.11	11.51	11.07	11.32	90,092,776
13 Aug 19	11.02000 +0.01	11.09	10.71	10.82	74,734,400
12 Aug 19	11.01000 +0.63	11.02	10.31	10.45	82,199,688
09 Aug 19	10.38000 -0.25	10.90	10.28	10.70	77,951,376
08 Aug 19	10.63000 +0.15	10.80	10.40	10.57	61,465,960
07 Aug 19	10.48000 -0.13	10.81	10.43	10.66	63,036,008
06 Aug 19	10.61000 -0.76	11.16	10.23	11.08	135,347,472
05 Aug 19	11.37000 -0.02	11.75	11.29	11.34	75,481,976
02 Aug 19	11.39000 -0.28	11.56	11.20	11.30	81,340,088
01 Aug 19	11.67000 +0.22	11.73	11.32	11.38	84,416,664
31 Jul 19	11.45000 -0.06	11.74	11.41	11.51	82,227,824
30 Jul 19	11.51000 -0.28	11.81	11.45	11.66	86,522,608
29 Jul 19	11.79000 +0.32	11.86	11.36	11.50	101,254,912
26 Jul 19	11.47000 +0.07	11.64	11.26	11.36	116,384,552
25 Jul 19	11.40000 +0.67	11.50	10.75	10.75	134,146,712
24 Jul 19	10.73000 +0.07	10.90	10.60	10.71	75,541,928
23 Jul 19	10.66000 +0.67	10.86	10.01	10.01	109,097,408
22 Jul 19	9.99000 -0.30	10.41	9.97	10.37	62,371,988
19 Jul 19	10.29000 -0.06	10.53	10.29	10.38	41,324,216
18 Jul 19	10.35000 -0.45	10.71	10.23	10.70	73,988,296
17 Jul 19	10.80000 +0.07	11.01	10.65	10.73	73,193,384
16 Jul 19	10.73000 -0.06	10.94	10.62	10.71	53,399,764
15 Jul 19	10.79000 -0.29	11.14	10.73	11.06	97,209,624
12 Jul 19	11.08000 -0.05	11.18	10.92	11.13	34,630,508
11 Jul 19	11.13000 -0.03	11.37	11.03	11.22	37,544,148
10 Jul 19	11.16000 -0.06	11.38	11.08	11.25	38,412,388
09 Jul 19	11.22000 -0.10	11.41	10.88	11.34	52,514,692
08 Jul 19	11.32000 -0.50	11.75	11.20	11.74	67,254,096
05 Jul 19	11.82000 -0.04	11.94	11.75	11.79	44,145,304
04 Jul 19	11.86000 -0.31	12.26	11.79	12.20	72,760,112
03 Jul 19	12.17000 +0.04	12.32	11.98	12.12	67,128,896
02 Jul 19	12.13000 -0.28	12.42	12.03	12.30	109,363,888
01 Jul 19	12.41000 +1.13	12.41	11.70	11.95	178,018,192
28 Jun 19	11.28000 -0.27	11.63	11.16	11.59	52,442,824
27 Jun 19	11.55000 +0.09	11.73	11.45	11.50	63,940,840
26 Jun 19	11.46000 +0.16	11.48	11.15	11.20	54,897,288
25 Jun 19	11.30000 +0.00	11.45	11.11	11.29	53,673,072
24 Jun 19	11.30000 -0.21	11.59	11.21	11.51	57,416,620
21 Jun 19	11.51000 +0.37	11.64	11.16	11.18	92,705,336
20 Jun 19	11.14000 +0.28	11.29	10.79	10.86	84,548,288
19 Jun 19	10.86000 +0.19	11.35	10.86	11.35	97,619,784
18 Jun 19	10.67000 -0.12	10.79	10.57	10.72	37,281,148
17 Jun 19	10.79000 +0.12	10.97	10.59	10.69	57,560,992
14 Jun 19	10.67000 -0.31	11.07	10.57	11.00	65,269,616
13 Jun 19	10.98000 -0.12	11.22	10.83	11.09	68,287,528
12 Jun 19	11.10000 -0.03	11.32	10.96	11.01	121,828,056
11 Jun 19	11.13000 +1.01	11.13	10.04	10.21	132,975,912
10 Jun 19	10.12000 -0.16	10.36	9.93	10.30	61,288,896
06 Jun 19	10.28000 -0.30	10.69	10.21	10.66	51,113,616
05 Jun 19	10.58000 +0.21	10.83	10.50	10.59	73,020,448
04 Jun 19	10.37000 -0.41	10.88	10.18	10.83	80,261,376
03 Jun 19	10.78000 +0.06	10.95	10.52	10.75	74,642,832
31 May 19	10.72000 -0.22	11.08	10.66	10.96	82,169,720
30 May 19	10.94000 -0.13	11.26	10.70	10.92	107,601,736
29 May 19	11.07000 +0.21	11.40	10.91	11.01	136,876,416
28 May 19	10.86000 +0.23	11.19	10.65	10.81	185,393,776
27 May 19	10.63000 +0.97	10.63	9.68	9.73	153,768,304
24 May 19	9.66000 -0.38	10.11	9.61	9.90	76,211,296
23 May 19	10.04000 -0.06	10.36	9.89	10.36	103,053,688
22 May 19	10.10000 +0.23	10.44	9.89	9.97	158,030,416
21 May 19	9.87000 +0.90	9.87	9.50	9.50	95,527,184
20 May 19	8.97000 -1.00	9.88	8.97	9.82	170,145,616
17 May 19	9.97000 -0.48	10.63	9.85	10.46	130,685,392
16 May 19	10.45000 -0.54	10.70	10.20	10.63	130,723,016
15 May 19	10.99000 -0.70	11.41	10.52	11.20	199,428,576
14 May 19	11.69000 +0.01	11.88	11.50	11.57	36,901,932
13 May 19	11.68000 -0.48	12.13	11.59	11.91	53,414,376
10 May 19	12.16000 +0.72	12.18	11.13	11.59	80,143,488
09 May 19	11.44000 -0.23	11.95	11.36	11.58	40,059,684
08 May 19	11.67000 +0.03	12.10	11.08	11.18	49,922,960
07 May 19	11.64000 -0.11	11.95	11.29	11.78	58,582,712
06 May 19	11.75000 -1.31	12.75	11.75	12.51	98,704,560
30 Apr 19	13.06000 -0.47	13.56	12.94	13.31	65,364,596
29 Apr 19	13.53000 -0.63	14.44	12.80	14.39	104,146,056
26 Apr 19	14.16000 +0.06	14.68	13.58	13.66	125,361,568
25 Apr 19	14.10000 -0.23	14.65	14.07	14.40	109,420,824
24 Apr 19	14.33000 +0.83	14.69	13.16	13.50	139,833,328
23 Apr 19	13.50000 +0.32	14.06	13.42	13.61	106,695,360
22 Apr 19	13.18000 +0.03	13.44	13.11	13.23	64,991,616
19 Apr 19	13.15000 -0.08	13.33	12.96	13.23	43,422,416
18 Apr 19	13.23000 -0.17	13.42	13.17	13.40	53,986,624
17 Apr 19	13.40000 +0.09	13.55	13.21	13.36	75,242,216
16 Apr 19	13.31000 +0.41	13.31	12.20	12.79	102,908,120
15 Apr 19	12.90000 -1.11	14.20	12.66	14.13	171,238,192
12 Apr 19	14.01000 +0.11	14.05	13.85	13.88	34,035,728
11 Apr 19	13.90000 -0.40	14.32	13.90	14.30	64,401,680
10 Apr 19	14.30000 -0.13	14.45	14.07	14.34	59,097,704
09 Apr 19	14.43000 +0.01	14.63	14.22	14.40	51,968,916
08 Apr 19	14.42000 -0.62	15.17	14.30	15.12	93,928,112
04 Apr 19	15.04000 -0.19	15.39	14.98	15.29	74,430,848
03 Apr 19	15.23000 +0.13	15.29	14.89	15.11	70,503,024
02 Apr 19	15.10000 -0.20	15.51	15.05	15.38	83,127,128
01 Apr 19	15.30000 +0.63	15.37	14.78	14.82	98,752,240
29 Mar 19	14.67000 +0.52	14.77	13.95	14.08	80,861,312
28 Mar 19	14.15000 +0.02	14.43	13.89	14.15	64,095,328
27 Mar 19	14.13000 +0.01	14.38	13.88	14.29	67,959,456
26 Mar 19	14.12000 -0.59	14.82	13.95	14.74	88,654,608
25 Mar 19	14.71000 -0.62	15.24	14.70	15.00	71,166,992
22 Mar 19	15.33000 -0.32	15.85	15.08	15.67	72,328,888
21 Mar 19	15.65000 -0.01	15.93	15.52	15.68	78,357,232
20 Mar 19	15.66000 +0.10	15.84	15.33	15.56	75,199,400
19 Mar 19	15.56000 +0.11	15.84	15.26	15.35	96,537,136
18 Mar 19	15.45000 +0.60	15.55	14.35	14.85	107,796,752
15 Mar 19	14.85000 +0.09	15.10	14.54	14.79	67,059,232
14 Mar 19	14.76000 -0.49	15.11	14.40	15.00	91,223,544
13 Mar 19	15.25000 -0.91	16.36	15.13	16.29	143,121,184
12 Mar 19	16.16000 +0.38	16.99	15.80	15.85	222,387,536
11 Mar 19	15.78000 +0.27	16.13	15.00	15.98	185,556,624
08 Mar 19	15.51000 +0.94	16.03	13.81	14.02	284,173,952
07 Mar 19	14.57000 -0.22	15.25	14.40	14.81	135,839,024
06 Mar 19	14.79000 -0.26	15.28	14.55	15.21	137,633,120
05 Mar 19	15.05000 +0.87	15.25	13.80	14.16	163,755,936
04 Mar 19	14.18000 +0.15	14.63	14.02	14.17	127,219,400
01 Mar 19	14.03000 -0.37	14.57	13.73	14.49	125,749,808
28 Feb 19	14.40000 +0.09	14.56	13.96	14.49	83,905,992
27 Feb 19	14.31000 -0.52	15.06	13.98	14.83	114,215,064
26 Feb 19	14.83000 -0.41	15.60	14.70	15.30	112,989,760
25 Feb 19	15.24000 +1.39	15.24	14.20	14.50	139,719,776
22 Feb 19	13.85000 +0.45	13.94	13.20	13.27	97,385,968
21 Feb 19	13.40000 +0.00	14.00	13.06	13.30	101,326,496
20 Feb 19	13.40000 -0.15	13.68	13.00	13.43	89,351,248
19 Feb 19	13.55000 +0.70	14.00	12.92	12.92	144,046,128
18 Feb 19	12.85000 +0.84	13.08	11.90	12.16	120,799,240
15 Feb 19	12.01000 +0.10	12.61	11.82	11.90	90,952,880
14 Feb 19	11.91000 -0.02	12.06	11.71	11.98	67,899,808
13 Feb 19	11.93000 +0.24	12.19	11.50	11.56	132,946,512
12 Feb 19	11.69000 +0.78	11.86	10.87	10.92	108,234,520
11 Feb 19	10.91000 +0.43	11.02	10.50	10.50	88,302,080
01 Feb 19	10.48000 +0.67	10.53	9.81	9.86	74,746,952
31 Jan 19	9.81000 +0.06	10.01	9.61	9.75	38,064,200
30 Jan 19	9.75000 +0.02	10.02	9.66	9.74	41,990,820
29 Jan 19	9.73000 -0.15	9.91	9.55	9.88	50,864,608
28 Jan 19	9.88000 -0.39	10.38	9.67	10.35	69,833,888
25 Jan 19	10.27000 +0.01	10.45	10.17	10.25	61,009,428
24 Jan 19	10.26000 -0.02	10.46	10.07	10.25	56,839,312
23 Jan 19	10.28000 -0.16	10.49	10.12	10.29	60,083,024
22 Jan 19	10.44000 +0.36	10.78	10.27	10.27	144,401,968
21 Jan 19	10.08000 +0.54	10.23	9.23	9.52	141,399,440
18 Jan 19	9.54000 -0.52	9.95	9.45	9.85	126,345,488
17 Jan 19	10.06000 -0.38	10.20	9.60	9.61	164,478,944
16 Jan 19	10.44000 -1.16	11.30	10.44	11.30	82,839,056
15 Jan 19	11.60000 +0.26	11.65	11.33	11.36	22,309,734
14 Jan 19	11.34000 -0.29	11.65	11.31	11.65	15,228,500
11 Jan 19	11.63000 -0.02	11.86	11.47	11.69	23,721,736
10 Jan 19	11.65000 -0.10	11.77	11.56	11.69	22,593,120
09 Jan 19	11.75000 +0.38	12.07	11.31	11.45	49,071,960
08 Jan 19	11.37000 -0.04	11.47	11.25	11.42	31,424,392
07 Jan 19	11.41000 +0.24	11.52	11.16	11.25	42,692,828
04 Jan 19	11.17000 +0.21	11.22	10.67	10.75	33,485,716
03 Jan 19	10.96000 -0.17	11.22	10.77	11.11	33,204,900
02 Jan 19	11.13000 -0.18	11.40	10.92	11.31	42,484,952
28 Dec 18	11.31000 -0.89	12.10	11.07	12.10	89,880,680
27 Dec 18	12.20000 -1.21	13.70	12.08	13.62	67,102,336
26 Dec 18	13.41000 -0.14	13.63	13.30	13.48	17,722,324
25 Dec 18	13.55000 -0.21	13.64	12.99	13.56	22,211,552
24 Dec 18	13.76000 +0.17	13.77	13.40	13.56	11,876,356
21 Dec 18	13.59000 +0.02	13.68	13.41	13.46	13,080,648
20 Dec 18	13.57000 +0.05	13.69	13.31	13.57	19,523,336
19 Dec 18	13.52000 -0.28	13.89	13.52	13.80	14,285,214
18 Dec 18	13.80000 -0.25	13.90	13.50	13.79	22,870,568
17 Dec 18	14.05000 -0.18	14.28	13.95	14.18	14,969,086
14 Dec 18	14.23000 -0.52	14.73	14.15	14.69	20,475,120
13 Dec 18	14.75000 +0.26	14.85	14.33	14.48	21,512,584
12 Dec 18	14.49000 +0.13	14.65	14.44	14.52	10,921,126
11 Dec 18	14.36000 +0.00	14.47	14.26	14.37	9,958,647
10 Dec 18	14.36000 +0.14	14.50	14.06	14.11	17,619,778
07 Dec 18	14.22000 +0.05	14.38	14.16	14.17	13,852,950
06 Dec 18	14.17000 -0.52	14.64	14.05	14.58	25,978,248
05 Dec 18	14.69000 -0.17	14.85	14.44	14.51	15,229,235
04 Dec 18	14.86000 -0.09	14.95	14.72	14.94	15,933,507
03 Dec 18	14.95000 +0.68	15.08	14.68	14.88	35,650,592
30 Nov 18	14.27000 +0.26	14.33	13.88	14.01	13,789,169
29 Nov 18	14.01000 -0.35	14.58	14.00	14.50	18,345,422
28 Nov 18	14.36000 +0.50	14.38	13.66	13.85	23,313,072
27 Nov 18	13.86000 +0.04	14.12	13.77	13.96	13,004,534
26 Nov 18	13.82000 -0.13	14.15	13.74	13.95	16,151,664
23 Nov 18	13.95000 -0.71	14.65	13.94	14.65	26,787,554
22 Nov 18	14.66000 -0.14	14.87	14.55	14.80	14,567,470
21 Nov 18	14.80000 -0.12	14.88	14.60	14.61	16,657,337
20 Nov 18	14.92000 -0.62	15.49	14.77	15.42	30,074,606
19 Nov 18	15.54000 -0.18	15.74	15.42	15.72	20,683,392
16 Nov 18	15.72000 +0.57	15.87	15.07	15.15	45,044,700
15 Nov 18	15.15000 +0.37	15.23	14.74	14.78	26,011,548
14 Nov 18	14.78000 -0.25	15.05	14.74	15.03	23,190,380
13 Nov 18	15.03000 +0.08	15.14	14.67	14.72	26,266,648
12 Nov 18	14.95000 +0.32	14.99	14.55	14.62	18,253,878
09 Nov 18	14.63000 +0.12	14.91	14.38	14.44	27,756,344
08 Nov 18	14.51000 -0.16	14.91	14.42	14.87	26,089,020
07 Nov 18	14.67000 -0.05	15.02	14.60	14.70	23,338,876
06 Nov 18	14.72000 -0.18	14.88	14.45	14.88	27,163,560
05 Nov 18	14.90000 -0.20	15.15	14.60	15.01	40,487,324
02 Nov 18	15.10000 +1.02	15.20	14.46	14.55	63,898,468
01 Nov 18	14.08000 +0.02	14.55	13.95	14.03	35,151,872
31 Oct 18	14.06000 +0.26	14.15	13.41	13.69	44,366,628
30 Oct 18	13.80000 +0.29	13.96	13.39	13.40	41,717,512
29 Oct 18	13.51000 +0.31	13.63	12.93	13.20	38,485,748
26 Oct 18	13.20000 -0.27	13.72	13.11	13.61	25,830,856
25 Oct 18	13.47000 -0.13	13.59	12.95	13.10	31,534,476
24 Oct 18	13.60000 -0.28	14.15	13.56	13.84	37,379,464
23 Oct 18	13.88000 -0.45	14.42	13.80	14.20	34,318,860
22 Oct 18	14.33000 +0.95	14.36	13.60	13.60	46,257,800
19 Oct 18	13.38000 +0.35	13.49	12.75	12.80	34,001,000
18 Oct 18	13.03000 -0.15	13.27	12.75	12.95	31,416,054
17 Oct 18	13.18000 -1.18	14.68	12.92	14.66	68,353,320
16 Oct 18	14.36000 -0.07	14.59	14.28	14.37	22,984,608
15 Oct 18	14.43000 +0.03	14.65	14.36	14.45	22,551,324
12 Oct 18	14.40000 +0.15	14.51	13.95	14.19	28,025,392
11 Oct 18	14.25000 -0.97	14.86	13.96	14.67	45,623,908
10 Oct 18	15.22000 -0.34	15.60	15.13	15.59	20,303,348
09 Oct 18	15.56000 -0.31	16.00	15.32	15.89	27,008,604
08 Oct 18	15.87000 -0.49	16.10	15.82	16.00	33,189,252
28 Sep 18	16.36000 +0.50	16.38	15.86	15.93	36,167,372
27 Sep 18	15.86000 -0.32	16.12	15.76	16.10	24,533,588
26 Sep 18	16.18000 +0.21	16.35	15.82	15.97	35,435,624
25 Sep 18	15.97000 -0.01	16.07	15.78	15.90	20,526,648
21 Sep 18	15.98000 +0.47	16.03	15.40	15.51	41,846,016
20 Sep 18	15.51000 -0.16	15.72	15.42	15.60	22,950,774
19 Sep 18	15.67000 +0.41	15.90	15.15	15.16	47,108,628
18 Sep 18	15.26000 +0.48	15.30	14.80	14.97	33,573,540
17 Sep 18	14.78000 -0.39	15.13	14.50	15.05	26,839,552
14 Sep 18	15.17000 -0.10	15.39	15.13	15.34	24,564,746
13 Sep 18	15.27000 +0.16	15.47	15.03	15.37	27,886,142
12 Sep 18	15.11000 -0.32	15.55	15.06	15.37	31,478,776
11 Sep 18	15.43000 +0.17	15.56	15.14	15.27	27,624,828
10 Sep 18	15.26000 -0.78	15.98	15.24	15.98	40,180,236
07 Sep 18	16.04000 +0.05	16.41	15.62	16.00	32,952,072
06 Sep 18	15.99000 -0.19	16.35	15.90	16.09	28,632,060
05 Sep 18	16.18000 -0.24	16.65	16.14	16.30	38,607,188
04 Sep 18	16.42000 +0.57	16.57	15.76	15.78	43,939,972
03 Sep 18	15.85000 -0.42	16.13	15.57	16.07	35,872,312
31 Aug 18	16.27000 -0.22	16.44	16.12	16.40	33,163,796
30 Aug 18	16.49000 +0.12	16.66	16.28	16.38	46,760,356
29 Aug 18	16.37000 +0.00	16.53	16.24	16.30	31,535,286
28 Aug 18	16.37000 +0.05	16.60	16.21	16.35	44,651,324
27 Aug 18	16.32000 +0.71	16.53	15.64	15.67	68,055,744
24 Aug 18	15.61000 -0.36	15.88	15.61	15.80	48,899,732
23 Aug 18	15.97000 +0.35	16.09	15.39	15.88	91,945,792
22 Aug 18	15.62000 -0.46	16.06	15.53	16.06	50,740,556
21 Aug 18	16.08000 -0.86	16.92	16.00	16.80	87,029,680
20 Aug 18	16.94000 +0.14	16.96	16.35	16.68	27,647,780
17 Aug 18	16.80000 -0.21	17.39	16.72	17.22	26,394,196
16 Aug 18	17.01000 -0.41	17.75	16.84	17.20	39,219,100
15 Aug 18	17.42000 -0.73	18.27	17.40	18.14	37,678,888
14 Aug 18	18.15000 -0.25	18.40	18.02	18.40	19,500,918
13 Aug 18	18.40000 -0.15	18.47	17.80	18.33	38,065,572
10 Aug 18	18.55000 +0.05	18.80	18.31	18.51	24,316,478
09 Aug 18	18.50000 +1.00	19.00	17.31	17.40	48,427,644
08 Aug 18	17.50000 -0.68	18.18	17.46	18.02	23,032,804
07 Aug 18	18.18000 +0.52	18.20	17.47	17.73	29,368,804
06 Aug 18	17.66000 -0.04	17.97	17.46	17.72	28,085,066
03 Aug 18	17.70000 -0.67	18.37	17.68	18.27	37,526,592
02 Aug 18	18.37000 -0.61	18.89	18.28	18.89	40,412,020
01 Aug 18	18.98000 +0.05	19.53	18.94	19.00	30,933,132
31 Jul 18	18.93000 -0.11	19.23	18.86	19.06	18,416,110
30 Jul 18	19.04000 -0.76	19.80	18.83	19.69	38,424,112
27 Jul 18	19.80000 -0.18	20.07	19.78	20.07	17,745,540
26 Jul 18	19.98000 -0.54	20.60	19.97	20.41	27,701,316
25 Jul 18	20.52000 -0.25	20.85	20.42	20.79	28,457,280
24 Jul 18	20.77000 +0.59	20.94	20.26	20.26	45,695,664
23 Jul 18	20.18000 -0.22	20.84	20.14	20.39	36,469,560
20 Jul 18	20.40000 -0.07	20.53	20.03	20.47	30,557,172
19 Jul 18	20.47000 -0.13	20.87	20.14	20.51	32,413,000
18 Jul 18	20.60000 +0.16	21.03	20.31	20.48	51,190,840
17 Jul 18	20.44000 +0.49	20.46	19.85	19.95	32,589,724
16 Jul 18	19.95000 -0.08	20.43	19.88	20.07	24,624,634
13 Jul 18	20.03000 +0.22	20.16	19.68	19.78	33,096,376
12 Jul 18	19.81000 +0.73	20.17	19.03	19.03	55,834,272
11 Jul 18	19.08000 -0.42	19.26	18.78	18.94	28,412,840
10 Jul 18	19.50000 -0.04	19.63	19.32	19.42	22,137,650
09 Jul 18	19.54000 +0.63	19.57	19.01	19.05	40,956,116
06 Jul 18	18.91000 +0.38	19.55	18.18	18.31	45,170,724
05 Jul 18	18.53000 +0.28	18.62	18.10	18.25	34,434,280
04 Jul 18	18.25000 -0.69	18.95	18.20	18.92	29,482,674
03 Jul 18	18.94000 +0.25	19.02	17.92	18.69	41,495,736
02 Jul 18	18.69000 -0.53	19.21	18.56	19.05	32,053,720
29 Jun 18	19.22000 +1.22	19.35	18.01	18.02	43,939,188
28 Jun 18	18.00000 -0.09	18.30	17.92	18.00	20,569,560
27 Jun 18	18.09000 -0.16	18.50	17.82	18.25	27,106,714
26 Jun 18	18.25000 +0.26	18.45	17.52	17.67	36,188,584
25 Jun 18	17.99000 -0.52	18.73	17.90	18.70	28,829,184
22 Jun 18	18.51000 +0.11	18.63	17.86	18.30	35,096,592
21 Jun 18	18.40000 -0.82	19.46	18.31	19.22	36,745,592
20 Jun 18	19.22000 -0.17	19.43	18.91	19.18	28,985,754
19 Jun 18	19.39000 -0.11	19.65	18.80	18.90	85,040,576
15 Jun 18	19.50000 +0.09	19.68	19.08	19.25	28,396,576
14 Jun 18	19.41000 -1.06	20.32	19.34	20.28	57,426,104
13 Jun 18	20.47000 -0.23	20.66	20.28	20.60	29,649,608
12 Jun 18	20.70000 -0.02	20.89	20.38	20.64	34,837,012
11 Jun 18	20.72000 -0.76	21.58	20.38	21.40	53,001,408
08 Jun 18	21.48000 -0.13	21.73	21.28	21.50	40,741,888
07 Jun 18	21.61000 +0.11	21.95	21.57	21.71	46,304,292
06 Jun 18	21.50000 -0.09	21.76	21.37	21.50	42,101,372
05 Jun 18	21.59000 +1.35	21.60	20.10	20.15	72,816,360
04 Jun 18	20.24000 -0.38	20.60	20.15	20.56	39,530,176
01 Jun 18	20.62000 -0.12	20.66	20.05	20.59	37,151,024
31 May 18	20.74000 +0.10	21.03	20.45	20.80	33,147,630
30 May 18	20.64000 -0.36	20.74	19.81	20.30	60,330,324
29 May 18	21.00000 +0.06	21.15	20.71	20.94	29,526,136
28 May 18	20.94000 -0.16	21.11	20.73	21.09	29,213,954
25 May 18	21.10000 -0.20	21.35	20.55	21.20	49,907,096
24 May 18	21.30000 -0.37	21.91	21.22	21.67	32,034,528
23 May 18	21.67000 -0.52	22.25	21.41	22.20	46,798,464
22 May 18	22.19000 -0.04	22.44	22.01	22.28	39,310,868
21 May 18	22.23000 +0.83	22.40	21.72	21.72	68,129,488
18 May 18	21.40000 +0.00	21.42	20.81	21.31	40,440,176
17 May 18	21.40000 -0.55	22.16	21.31	22.02	41,981,564
16 May 18	21.95000 +0.25	22.38	21.43	21.56	60,913,828
15 May 18	21.70000 +0.03	21.78	21.39	21.68	39,340,620
14 May 18	21.67000 +0.98	21.78	20.80	20.80	82,717,136
11 May 18	20.69000 -0.17	20.97	20.57	20.88	29,316,024
10 May 18	20.86000 -0.20	21.24	20.52	21.09	53,000,996
09 May 18	21.06000 -0.16	21.35	20.89	21.25	29,203,430
08 May 18	21.22000 +0.33	21.39	20.83	20.90	50,340,196
07 May 18	20.89000 +0.14	20.95	20.64	20.80	38,718,944
04 May 18	20.75000 -0.13	21.27	20.70	20.92	54,517,076
03 May 18	20.88000 +0.85	21.10	20.32	20.50	85,301,312
02 May 18	20.03000 +0.55	20.05	19.03	19.49	61,036,852
27 Apr 18	19.48000 +0.23	19.53	18.50	19.34	81,171,184
26 Apr 18	19.25000 -1.67	20.11	18.83	20.10	149,482,736
25 Apr 18	20.92000 -1.04	21.80	20.65	21.80	112,913,560
24 Apr 18	21.96000 +0.19	22.26	21.35	21.59	58,092,956
23 Apr 18	21.77000 -0.01	22.19	21.05	21.81	53,103,508
20 Apr 18	21.78000 -1.33	23.00	21.25	23.00	106,811,608
19 Apr 18	23.11000 +0.17	23.45	22.37	22.92	85,743,616
18 Apr 18	22.94000 +0.89	23.07	20.95	22.30	94,483,256
17 Apr 18	22.05000 -0.50	23.47	21.68	22.81	61,296,904
16 Apr 18	22.55000 +0.11	22.63	21.80	22.20	33,774,684
13 Apr 18	22.44000 +0.23	22.64	22.20	22.38	27,205,408
12 Apr 18	22.21000 -0.62	22.83	22.10	22.70	44,736,472
11 Apr 18	22.83000 +0.71	23.25	22.35	22.35	57,761,452
10 Apr 18	22.12000 -0.05	22.41	21.60	22.18	48,762,384
09 Apr 18	22.17000 -0.09	22.55	21.92	22.25	41,676,576
04 Apr 18	22.26000 -0.94	23.33	22.04	23.30	65,162,448
03 Apr 18	23.20000 -0.89	23.98	22.79	23.88	45,237,336
02 Apr 18	24.09000 +0.76	24.56	23.50	23.51	64,146,208
30 Mar 18	23.33000 +0.15	23.67	22.81	22.98	63,217,932
29 Mar 18	23.18000 -1.47	24.81	22.19	24.57	94,467,664
28 Mar 18	24.65000 -0.79	25.65	24.38	25.00	38,428,640
27 Mar 18	25.44000 +0.24	25.80	25.06	25.68	39,097,624
26 Mar 18	25.20000 +0.28	25.38	24.14	24.40	34,660,356
23 Mar 18	24.92000 -0.77	25.19	23.78	24.15	63,216,840
22 Mar 18	25.69000 -0.82	26.61	25.20	26.50	36,879,476
21 Mar 18	26.51000 -0.08	27.12	26.15	26.99	30,219,948
20 Mar 18	26.59000 +0.69	26.66	25.60	25.77	27,747,064
19 Mar 18	25.90000 +0.42	26.20	25.28	25.30	23,842,784
16 Mar 18	25.48000 -0.92	26.46	25.45	26.27	24,452,308
15 Mar 18	26.40000 +0.14	26.62	25.94	26.10	25,760,728
14 Mar 18	26.26000 -0.45	26.91	26.16	26.48	25,351,020
13 Mar 18	26.71000 -0.43	27.46	26.52	27.10	27,335,568
12 Mar 18	27.14000 +0.25	27.93	26.75	27.12	50,123,124
09 Mar 18	26.89000 +0.96	27.05	25.81	26.09	41,082,316
08 Mar 18	25.93000 -0.07	26.25	25.40	26.00	21,724,624
07 Mar 18	26.00000 -0.41	26.74	25.95	26.38	23,333,020
06 Mar 18	26.41000 +0.90	26.96	25.44	25.44	47,630,300
05 Mar 18	25.51000 +0.22	25.71	24.93	25.40	26,585,436
02 Mar 18	25.29000 -0.72	26.10	25.05	25.75	30,133,256
01 Mar 18	26.01000 +0.37	26.18	25.03	25.28	34,595,388
28 Feb 18	25.64000 +0.19	26.12	24.91	25.10	40,182,288
27 Feb 18	25.45000 +0.33	26.10	25.00	25.35	51,708,576
26 Feb 18	25.12000 +1.00	25.69	24.19	24.30	69,511,312
23 Feb 18	24.12000 -0.17	24.58	23.76	24.01	23,278,016
22 Feb 18	24.29000 +0.37	24.69	23.82	24.10	30,352,584
14 Feb 18	23.92000 +0.19	24.08	23.60	23.82	19,342,700
13 Feb 18	23.73000 -0.24	24.39	23.43	24.20	33,326,232
12 Feb 18	23.97000 +1.46	24.00	22.85	23.02	51,086,600
09 Feb 18	22.51000 +0.13	23.22	21.21	21.71	63,962,004
08 Feb 18	22.38000 +1.14	22.45	21.01	21.01	56,428,408
07 Feb 18	21.24000 +0.32	21.93	20.01	21.70	53,443,024
06 Feb 18	20.92000 -1.58	22.70	20.88	22.60	61,616,004
05 Feb 18	22.50000 -0.83	23.59	22.30	23.14	39,012,324
02 Feb 18	23.33000 +0.39	23.71	22.41	22.73	31,714,568
01 Feb 18	22.94000 -0.28	23.59	22.08	23.42	44,807,728
31 Jan 18	23.22000 +0.30	23.40	22.86	22.86	30,783,116
30 Jan 18	22.92000 +0.25	23.30	22.41	22.55	38,522,584
29 Jan 18	22.67000 -2.22	24.85	22.40	24.85	78,842,184
26 Jan 18	24.89000 +0.35	24.99	24.42	24.60	25,973,100
25 Jan 18	24.54000 -0.16	25.08	24.30	24.60	34,355,264
24 Jan 18	24.70000 +0.55	24.82	23.48	24.07	47,670,608
23 Jan 18	24.15000 +0.02	24.85	24.01	24.18	50,792,264
22 Jan 18	24.13000 +1.32	24.16	22.86	22.86	72,775,168
19 Jan 18	22.81000 +0.05	23.03	22.33	22.70	40,839,944
18 Jan 18	22.76000 +0.16	23.07	22.41	22.63	48,937,528
17 Jan 18	22.60000 +0.32	23.03	21.20	22.30	79,202,952
16 Jan 18	22.28000 -0.87	23.62	21.76	23.30	104,824,720
15 Jan 18	23.15000 -1.76	24.98	23.11	24.90	72,646,656
12 Jan 18	24.91000 -0.49	25.45	24.70	25.40	29,862,844
11 Jan 18	25.40000 +0.19	25.77	24.60	25.02	23,970,930
10 Jan 18	25.21000 -0.49	25.67	24.90	25.67	23,848,632
09 Jan 18	25.70000 +0.64	25.75	24.96	25.32	32,737,676
08 Jan 18	25.06000 -1.05	25.78	24.80	25.71	42,897,896
05 Jan 18	26.11000 +0.08	26.40	25.66	26.15	25,094,642
04 Jan 18	26.03000 +0.03	26.39	25.72	25.88	28,451,378
03 Jan 18	26.00000 +0.68	26.28	25.03	25.25	42,425,600
02 Jan 18	25.32000 -0.07	25.76	24.71	25.61	32,866,124
29 Dec 17	25.39000 +0.59	25.58	24.80	24.87	34,372,900
28 Dec 17	24.80000 -0.11	24.97	24.30	24.67	45,851,548
27 Dec 17	24.91000 -1.78	26.69	24.68	26.58	65,964,348
26 Dec 17	26.69000 +0.17	26.82	26.16	26.42	29,620,652
25 Dec 17	26.52000 -0.73	27.35	26.18	27.27	35,157,032
22 Dec 17	27.25000 -0.31	27.85	27.04	27.47	33,080,752
21 Dec 17	27.56000 +1.23	27.76	26.25	26.33	53,950,740
20 Dec 17	26.33000 -0.16	26.79	26.13	26.40	22,621,216
19 Dec 17	26.49000 +0.44	26.76	26.05	26.10	30,077,380
18 Dec 17	26.05000 -0.79	27.33	26.00	27.33	25,760,772
15 Dec 17	26.84000 -0.67	27.38	26.50	27.01	32,673,216
14 Dec 17	27.51000 -0.28	27.87	26.66	27.80	47,671,300
13 Dec 17	27.79000 +0.24	28.19	27.41	27.41	41,408,208
12 Dec 17	27.55000 -0.14	27.96	27.28	27.50	53,542,488
11 Dec 17	27.69000 +1.47	27.74	25.92	26.47	65,356,824
08 Dec 17	26.22000 +0.41	26.47	25.43	25.68	38,988,576
07 Dec 17	25.81000 -0.57	26.51	25.77	26.14	31,159,274
06 Dec 17	26.38000 +0.74	26.68	25.34	26.39	57,083,388
05 Dec 17	25.64000 -0.33	26.22	25.00	25.81	30,592,258
04 Dec 17	25.97000 +0.67	26.21	25.00	25.01	35,458,204
01 Dec 17	25.30000 +0.97	25.56	24.30	24.33	48,059,784
30 Nov 17	24.33000 -0.75	25.28	24.10	24.90	28,466,746
29 Nov 17	25.08000 -0.33	25.40	24.55	25.40	36,295,736
28 Nov 17	25.41000 +0.88	25.43	24.40	24.42	37,556,680
27 Nov 17	24.53000 -0.38	25.12	24.09	25.05	38,674,732
24 Nov 17	24.91000 -0.27	25.48	24.60	24.77	39,728,440
23 Nov 17	25.18000 -1.75	26.70	25.03	26.70	68,079,344
22 Nov 17	26.93000 -0.15	28.07	26.03	27.47	82,428,192
21 Nov 17	27.08000 +0.34	27.61	26.25	26.70	65,630,180
20 Nov 17	26.74000 +0.83	26.98	25.25	25.56	62,876,580
17 Nov 17	25.91000 -1.57	27.54	25.85	27.20	46,228,788
16 Nov 17	27.48000 +0.36	27.78	26.00	26.95	63,527,640
15 Nov 17	27.12000 -0.10	27.68	26.18	27.00	70,408,712
14 Nov 17	27.22000 -2.19	29.87	26.80	29.50	88,262,864
13 Nov 17	29.41000 -0.27	30.05	29.08	29.33	40,744,980
10 Nov 17	29.68000 +0.42	29.94	28.80	29.08	52,997,872
09 Nov 17	29.26000 +1.28	29.48	27.51	27.77	47,317,640
08 Nov 17	27.98000 -0.48	28.73	27.68	28.73	41,443,588
07 Nov 17	28.46000 -0.40	29.38	27.88	28.69	44,199,672
06 Nov 17	28.86000 +2.14	28.92	26.83	27.00	59,239,580
03 Nov 17	26.72000 +0.67	27.08	25.80	25.91	41,437,096
02 Nov 17	26.05000 +0.55	26.15	25.21	25.60	30,632,778
01 Nov 17	25.50000 -0.33	25.94	25.28	25.64	31,303,072
31 Oct 17	25.83000 -0.08	26.10	25.11	26.01	27,806,888
30 Oct 17	25.91000 +0.24	26.43	25.35	25.68	35,471,432
27 Oct 17	25.67000 +0.41	25.78	24.90	25.20	22,092,440
26 Oct 17	25.26000 -0.14	26.21	25.09	25.55	34,797,784
25 Oct 17	25.40000 +1.26	25.55	24.02	24.17	30,767,638
24 Oct 17	24.14000 -0.34	24.60	23.88	24.60	18,855,432
23 Oct 17	24.48000 +0.09	24.97	24.21	24.33	17,646,178
20 Oct 17	24.39000 -0.10	24.56	23.92	24.24	16,307,503
19 Oct 17	24.49000 -0.15	24.86	24.18	24.65	17,932,780
18 Oct 17	24.64000 +0.98	24.68	23.52	23.71	35,180,000
17 Oct 17	23.66000 -0.08	23.96	23.39	23.73	20,566,310
16 Oct 17	23.74000 +0.93	23.87	22.88	22.88	39,020,536
13 Oct 17	22.81000 -0.27	23.31	22.57	23.02	30,104,388
12 Oct 17	23.08000 +0.53	23.33	22.71	22.80	28,741,516
11 Oct 17	22.55000 +0.18	22.90	21.82	22.08	49,163,468
10 Oct 17	22.37000 -0.83	23.47	21.00	23.20	132,818,824
09 Oct 17	23.20000 +0.06	23.64	23.08	23.51	31,195,604
29 Sep 17	23.14000 +0.01	23.23	22.70	23.00	24,660,810
28 Sep 17	23.13000 +0.99	23.36	21.96	22.00	39,940,224
27 Sep 17	22.14000 +0.39	22.45	21.74	21.80	31,760,812
26 Sep 17	21.75000 +0.45	21.77	21.14	21.30	19,159,442
25 Sep 17	21.30000 +0.12	21.77	21.08	21.31	23,882,786
22 Sep 17	21.18000 -0.28	21.49	20.96	21.28	21,385,438
21 Sep 17	21.46000 +0.13	21.80	21.12	21.35	24,061,128
20 Sep 17	21.33000 -0.61	21.99	21.28	21.75	36,265,836
19 Sep 17	21.94000 +0.36	21.95	21.22	21.68	37,675,824
18 Sep 17	21.58000 +0.09	22.48	21.53	21.80	51,713,800
15 Sep 17	21.49000 -0.01	21.64	21.28	21.55	21,603,382
14 Sep 17	21.50000 -0.60	22.44	21.22	22.12	42,098,368
13 Sep 17	22.10000 +0.55	22.20	21.50	21.60	44,345,492
12 Sep 17	21.55000 +0.35	22.03	21.21	21.22	46,407,752
11 Sep 17	21.20000 +0.42	21.77	20.72	20.72	51,718,048
08 Sep 17	20.78000 -0.13	21.26	20.62	20.85	40,322,968
07 Sep 17	20.91000 +1.32	21.06	20.04	20.17	67,207,472
06 Sep 17	19.59000 -0.40	20.11	19.50	19.99	30,133,280
05 Sep 17	19.99000 +0.09	20.08	19.70	19.97	25,318,596
04 Sep 17	19.90000 +0.53	20.23	19.24	19.37	40,219,504
01 Sep 17	19.37000 -0.25	19.66	19.20	19.65	24,836,660
31 Aug 17	19.62000 -0.10	19.83	19.09	19.73	27,946,800
30 Aug 17	19.72000 +0.02	19.89	19.63	19.70	19,205,068
29 Aug 17	19.70000 -0.22	19.89	19.55	19.83	25,561,636
28 Aug 17	19.92000 -0.23	20.20	19.60	20.19	38,909,932
25 Aug 17	20.15000 -0.04	20.27	20.04	20.06	18,886,760
24 Aug 17	20.19000 -0.15	20.52	20.09	20.40	12,914,115
23 Aug 17	20.34000 +0.52	20.35	19.84	19.86	19,085,700
22 Aug 17	19.82000 -0.10	20.01	19.73	19.79	10,661,661
21 Aug 17	19.92000 -0.25	20.17	19.78	20.01	18,950,864
18 Aug 17	20.17000 +0.28	20.25	19.43	19.88	26,363,556
17 Aug 17	19.89000 -0.10	20.08	19.73	19.98	15,692,786
16 Aug 17	19.99000 -0.19	20.32	19.85	20.21	21,075,778
15 Aug 17	20.18000 +0.23	20.39	19.95	19.99	31,018,910
14 Aug 17	19.95000 +0.25	20.38	19.78	19.80	34,488,172
11 Aug 17	19.70000 +0.18	20.39	19.55	19.57	43,633,104
10 Aug 17	19.52000 +0.51	19.70	18.91	18.91	32,262,648
09 Aug 17	19.01000 +0.38	19.35	18.47	18.70	18,743,918
08 Aug 17	18.63000 -0.19	18.89	18.40	18.89	19,946,228
07 Aug 17	18.82000 +0.01	19.03	18.61	18.74	11,919,062
04 Aug 17	18.81000 -0.02	18.97	18.63	18.70	13,605,528
03 Aug 17	18.83000 -0.38	19.21	18.50	19.21	32,389,228
02 Aug 17	19.21000 -0.43	19.72	19.14	19.66	12,887,184
01 Aug 17	19.64000 +0.42	19.66	19.00	19.23	18,000,260
31 Jul 17	19.22000 -0.18	19.65	19.00	19.46	22,356,112
28 Jul 17	19.40000 +0.41	19.46	18.78	18.92	20,948,600
27 Jul 17	18.99000 -0.19	19.16	18.61	19.16	19,901,514
26 Jul 17	19.18000 -0.51	19.80	18.75	19.70	30,430,204
25 Jul 17	19.69000 -0.05	20.14	19.53	19.70	16,465,498
24 Jul 17	19.74000 +0.20	19.95	19.41	19.55	22,019,484
21 Jul 17	19.54000 +0.00	19.92	19.47	19.56	25,407,932
20 Jul 17	19.54000 +0.54	20.06	19.36	19.45	45,308,868
19 Jul 17	19.00000 +0.51	19.10	18.49	18.49	31,608,216
18 Jul 17	18.49000 -0.33	19.02	18.28	18.73	23,804,708
17 Jul 17	18.82000 +0.17	19.25	18.11	18.49	33,809,076
14 Jul 17	18.65000 +0.27	18.68	17.95	18.15	39,307,524
13 Jul 17	18.38000 -0.97	19.00	17.48	18.10	113,197,464
12 Jul 17	19.35000 +0.23	19.53	18.98	19.08	30,278,864
11 Jul 17	19.12000 +0.19	19.27	18.58	18.92	32,640,380
10 Jul 17	18.93000 -0.29	19.30	18.25	19.25	42,160,936
07 Jul 17	19.22000 -0.09	19.45	19.02	19.15	19,837,620
06 Jul 17	19.31000 +0.39	19.46	18.82	18.89	37,117,856
05 Jul 17	18.92000 +0.11	18.95	18.68	18.83	26,544,368
04 Jul 17	18.81000 +0.30	18.87	18.51	18.68	27,726,596
03 Jul 17	18.51000 -1.19	19.62	18.20	19.62	79,391,088
30 Jun 17	19.70000 -0.29	19.90	19.54	19.90	32,362,178
29 Jun 17	19.99000 +0.25	20.30	19.73	19.75	19,090,760
28 Jun 17	19.74000 -0.28	20.00	19.50	20.00	17,622,240
27 Jun 17	20.02000 -0.17	20.36	19.77	20.20	21,969,956
26 Jun 17	20.19000 +0.51	20.27	19.65	19.75	39,202,056
23 Jun 17	19.68000 +0.42	19.80	18.91	19.20	28,210,920
22 Jun 17	19.26000 -0.71	20.00	19.20	19.96	35,181,040
21 Jun 17	19.97000 +1.17	19.99	18.92	18.93	42,250,712
20 Jun 17	18.80000 -0.34	19.34	18.70	19.31	31,663,872
19 Jun 17	19.14000 -0.01	19.53	19.00	19.25	23,087,980
16 Jun 17	19.15000 +0.19	19.24	18.93	18.96	21,686,196
15 Jun 17	18.96000 -0.41	19.51	18.88	19.31	36,455,948
14 Jun 17	19.37000 -0.47	19.92	19.28	19.74	33,060,796
13 Jun 17	19.84000 -0.39	20.26	19.81	20.11	26,306,440
12 Jun 17	20.23000 -0.05	20.29	19.90	20.18	21,970,738
09 Jun 17	20.28000 +0.30	20.37	19.60	19.90	33,247,272
08 Jun 17	19.98000 +0.55	20.00	19.32	19.39	25,265,276
07 Jun 17	19.43000 +0.35	19.85	19.16	19.16	38,133,600
06 Jun 17	19.08000 +0.06	19.10	18.69	19.09	20,160,800
05 Jun 17	19.02000 +0.05	19.08	18.61	18.97	15,371,447
02 Jun 17	18.97000 -0.21	19.28	18.80	19.05	17,733,218
01 Jun 17	19.18000 +0.99	19.19	18.13	18.19	39,120,240
31 May 17	18.19000 +0.12	18.33	17.77	18.00	14,669,878
26 May 17	18.07000 -0.66	18.70	17.65	18.58	31,638,924
25 May 17	18.73000 +0.13	19.00	18.27	18.48	21,174,866
24 May 17	18.60000 +0.01	18.66	18.04	18.50	23,205,938
23 May 17	18.59000 +0.45	19.17	18.16	18.16	38,649,216
22 May 17	18.14000 +0.57	18.15	17.57	17.65	21,312,400
19 May 17	17.57000 -0.17	17.87	17.48	17.78	15,183,090
18 May 17	17.74000 +0.02	18.23	17.51	17.69	19,342,012
17 May 17	17.72000 -0.12	18.32	17.61	17.66	32,036,000
16 May 17	17.84000 +0.19	17.87	17.42	17.65	22,237,280
15 May 17	17.65000 +0.21	17.79	17.35	17.58	27,365,364
12 May 17	17.44000 +0.74	17.45	16.71	16.71	36,248,012
11 May 17	16.70000 -0.04	16.81	16.48	16.66	20,856,820
10 May 17	16.74000 +0.00	17.11	16.65	16.88	17,784,754
09 May 17	16.74000 +0.11	16.86	16.32	16.38	17,461,664
08 May 17	16.63000 -0.44	17.40	16.30	17.00	30,798,872
05 May 17	17.07000 +0.07	17.16	16.75	17.00	27,444,260
04 May 17	17.00000 -0.17	17.23	16.74	17.12	24,089,216
03 May 17	17.17000 +0.00	17.27	16.83	17.11	22,015,410
02 May 17	17.17000 +0.03	17.42	16.99	17.14	13,920,445
28 Apr 17	17.14000 +0.00	17.37	16.98	17.02	18,275,564
27 Apr 17	17.14000 +0.04	17.26	16.91	17.10	18,559,432
26 Apr 17	17.10000 +0.39	17.57	16.80	16.80	48,545,852
25 Apr 17	16.71000 +0.45	16.84	16.18	16.26	42,129,136
24 Apr 17	16.26000 +0.23	16.28	15.49	16.00	22,473,462
21 Apr 17	16.03000 -0.31	16.45	15.79	16.28	20,830,096
20 Apr 17	16.34000 +0.22	16.40	16.10	16.16	24,026,398
19 Apr 17	16.12000 +0.25	16.13	15.67	15.77	16,988,832
18 Apr 17	15.87000 +0.28	16.03	15.57	15.80	19,253,688
17 Apr 17	15.59000 -0.07	15.70	15.33	15.51	15,078,414
14 Apr 17	15.66000 -0.35	16.13	15.50	16.01	20,390,912
13 Apr 17	16.01000 +0.18	16.46	16.00	16.17	42,695,660
12 Apr 17	15.83000 -0.29	15.98	15.37	15.93	26,489,504
11 Apr 17	16.12000 -0.27	16.50	15.59	16.40	29,867,026
10 Apr 17	16.39000 -0.11	16.65	16.25	16.65	13,871,251
07 Apr 17	16.50000 -0.08	16.73	16.32	16.55	19,504,272
06 Apr 17	16.58000 +0.57	16.66	16.03	16.11	26,176,596
05 Apr 17	16.01000 +0.02	16.22	15.90	16.01	27,139,802
31 Mar 17	15.99000 -0.02	16.20	15.79	16.20	13,489,017
30 Mar 17	16.01000 -0.12	16.30	15.80	16.30	18,337,356
29 Mar 17	16.13000 +0.24	16.22	15.76	16.00	17,034,008
28 Mar 17	15.89000 -0.08	16.14	15.71	15.97	16,109,594
27 Mar 17	15.97000 -0.22	16.68	15.90	16.30	23,351,544
24 Mar 17	16.19000 +0.07	16.75	16.02	16.11	37,178,452
23 Mar 17	16.12000 -0.03	16.32	15.91	16.28	15,024,618
22 Mar 17	16.15000 +0.23	16.25	15.76	15.85	22,399,890
21 Mar 17	15.92000 +0.19	16.15	15.52	15.73	19,287,804
20 Mar 17	15.73000 +0.32	15.74	15.34	15.40	14,811,510
17 Mar 17	15.41000 -0.28	15.68	15.35	15.68	30,010,194
16 Mar 17	15.69000 -0.04	16.08	15.46	15.74	22,412,516
15 Mar 17	15.73000 -0.04	15.77	15.45	15.69	12,964,299
14 Mar 17	15.77000 +0.08	16.18	15.47	15.71	26,259,476
13 Mar 17	15.69000 +0.06	15.84	15.42	15.60	13,822,076
10 Mar 17	15.63000 +0.21	15.82	15.32	15.35	24,424,310
09 Mar 17	15.42000 +0.23	15.45	14.92	15.10	18,657,040
08 Mar 17	15.19000 -0.08	15.30	15.07	15.27	10,129,775
07 Mar 17	15.27000 +0.07	15.35	15.10	15.19	11,838,260
06 Mar 17	15.20000 +0.03	15.36	15.08	15.18	13,926,532
03 Mar 17	15.17000 +0.32	15.25	14.71	14.85	16,365,507
02 Mar 17	14.85000 +0.07	14.89	14.74	14.79	10,927,474
01 Mar 17	14.78000 -0.24	15.05	14.71	15.02	28,288,712
28 Feb 17	15.02000 +0.09	15.23	14.84	14.84	15,473,031
27 Feb 17	14.93000 -0.20	15.30	14.86	15.18	16,356,086
24 Feb 17	15.13000 -0.01	15.30	14.91	15.10	13,452,766
23 Feb 17	15.14000 -0.12	15.39	14.95	15.22	16,939,058
22 Feb 17	15.26000 -0.04	15.38	15.13	15.35	14,122,458
21 Feb 17	15.30000 +0.03	15.35	15.09	15.29	17,413,476
20 Feb 17	15.27000 +0.73	15.28	14.70	14.70	37,828,644
17 Feb 17	14.54000 +0.11	14.75	14.41	14.49	21,060,276
16 Feb 17	14.43000 +0.10	14.60	14.22	14.30	11,797,525
15 Feb 17	14.33000 -0.19	14.79	14.25	14.48	25,004,806
14 Feb 17	14.52000 +0.05	14.60	14.35	14.48	11,279,911
13 Feb 17	14.47000 -0.04	14.61	14.40	14.44	16,208,323
10 Feb 17	14.51000 +0.06	14.53	14.25	14.45	19,126,396
09 Feb 17	14.45000 +0.12	14.75	14.33	14.33	15,728,820
08 Feb 17	14.33000 +0.08	14.36	14.04	14.28	12,722,639
07 Feb 17	14.25000 -0.27	14.58	14.17	14.50	17,560,628
06 Feb 17	14.52000 +0.08	14.76	14.36	14.36	11,478,352
03 Feb 17	14.44000 -0.25	14.80	14.35	14.63	16,081,076
26 Jan 17	14.69000 +0.09	14.93	14.49	14.55	21,820,256
25 Jan 17	14.60000 +0.41	14.64	14.08	14.21	22,850,280
24 Jan 17	14.19000 -0.14	14.55	14.17	14.33	15,681,279
23 Jan 17	14.33000 -0.05	14.55	14.25	14.35	17,387,036
20 Jan 17	14.38000 -0.09	14.70	14.35	14.47	20,957,004
19 Jan 17	14.47000 +0.50	14.56	13.84	13.91	36,859,500
18 Jan 17	13.97000 -0.02	14.27	13.85	14.01	28,319,260
17 Jan 17	13.99000 -0.03	14.05	13.77	13.90	19,032,810
16 Jan 17	14.02000 +0.28	14.04	13.43	13.63	44,749,176
13 Jan 17	13.74000 +0.14	13.82	13.53	13.59	15,578,206
12 Jan 17	13.60000 +0.10	13.80	13.45	13.61	12,751,880
11 Jan 17	13.50000 -0.40	13.99	13.46	13.99	26,489,486
10 Jan 17	13.90000 +0.11	14.25	13.80	13.80	14,252,219
09 Jan 17	13.79000 +0.02	14.04	13.60	13.60	17,179,684
06 Jan 17	13.77000 -0.42	14.33	13.74	14.25	25,746,960
05 Jan 17	14.19000 +0.27	14.25	13.80	13.90	30,587,648
04 Jan 17	13.92000 -0.03	14.27	13.72	13.99	44,036,064
03 Jan 17	13.95000 +0.56	14.09	13.27	13.38	51,189,848
30 Dec 16	13.39000 +0.58	13.52	12.76	12.80	42,966,416
29 Dec 16	12.81000 +0.08	12.92	12.59	12.68	15,959,480
28 Dec 16	12.73000 +0.14	12.78	12.43	12.59	22,741,448
27 Dec 16	12.59000 -0.23	12.89	12.57	12.78	22,229,896
26 Dec 16	12.82000 -0.48	13.19	12.64	13.19	33,300,260
23 Dec 16	13.30000 +0.00	13.36	13.11	13.31	28,176,042
22 Dec 16	13.30000 +0.20	13.34	13.05	13.10	29,965,444
21 Dec 16	13.10000 +0.09	13.28	12.92	13.10	32,310,978
20 Dec 16	13.01000 +0.24	13.31	12.72	12.80	54,927,528
19 Dec 16	12.77000 +0.05	12.87	12.56	12.72	14,057,558
16 Dec 16	12.72000 +0.37	12.90	12.35	12.35	25,023,634
15 Dec 16	12.35000 +0.27	12.37	12.02	12.11	18,401,536
14 Dec 16	12.08000 -0.17	12.30	12.07	12.24	10,616,757
13 Dec 16	12.25000 -0.11	12.35	12.20	12.35	9,311,482
12 Dec 16	12.36000 -0.14	12.55	12.07	12.52	23,198,946
09 Dec 16	12.50000 -0.07	12.58	12.44	12.58	13,222,610
08 Dec 16	12.57000 -0.11	12.72	12.56	12.70	7,658,353
07 Dec 16	12.68000 +0.02	12.71	12.52	12.62	12,357,302
06 Dec 16	12.66000 +0.01	12.81	12.57	12.66	15,449,262
05 Dec 16	12.65000 +0.05	12.92	12.43	12.46	22,927,656
02 Dec 16	12.60000 -0.15	12.76	12.52	12.76	14,486,045
01 Dec 16	12.75000 +0.13	12.92	12.65	12.70	18,040,432
30 Nov 16	12.62000 -0.40	13.03	12.60	13.00	24,000,120
29 Nov 16	13.02000 +0.18	13.19	12.73	12.84	37,456,636
28 Nov 16	12.84000 +0.10	12.91	12.67	12.87	24,541,328
25 Nov 16	12.74000 +0.04	13.00	12.57	12.75	20,456,356
24 Nov 16	12.70000 +0.20	12.94	12.52	12.52	37,708,536
23 Nov 16	12.50000 -0.06	12.73	12.42	12.51	18,157,748
22 Nov 16	12.56000 +0.23	12.61	12.28	12.35	29,596,372
21 Nov 16	12.33000 +0.04	12.43	12.26	12.26	12,517,325
18 Nov 16	12.29000 +0.00	12.34	12.24	12.29	7,612,283
17 Nov 16	12.29000 -0.07	12.37	12.23	12.37	9,426,326
16 Nov 16	12.36000 -0.06	12.53	12.33	12.42	13,627,639
15 Nov 16	12.42000 +0.15	12.47	12.22	12.27	19,964,420
14 Nov 16	12.27000 +0.04	12.30	12.18	12.22	12,432,854
11 Nov 16	12.23000 +0.03	12.28	12.15	12.23	10,884,433
10 Nov 16	12.20000 +0.14	12.24	12.09	12.16	10,649,896
09 Nov 16	12.06000 -0.20	12.29	11.95	12.27	16,787,952
08 Nov 16	12.26000 +0.02	12.37	12.22	12.28	12,632,281
07 Nov 16	12.24000 +0.00	12.26	12.15	12.25	9,140,948
04 Nov 16	12.24000 +0.01	12.28	12.15	12.23	10,388,663
03 Nov 16	12.23000 -0.02	12.30	12.14	12.21	11,460,291
02 Nov 16	12.25000 +0.07	12.33	12.17	12.20	16,259,733
01 Nov 16	12.18000 +0.01	12.19	12.12	12.18	9,021,277
31 Oct 16	12.17000 +0.05	12.18	12.06	12.12	8,029,379
28 Oct 16	12.12000 -0.05	12.20	12.04	12.11	14,073,840
27 Oct 16	12.17000 -0.11	12.31	12.11	12.28	12,686,709
26 Oct 16	12.28000 -0.07	12.40	12.22	12.30	10,994,800
25 Oct 16	12.35000 -0.04	12.48	12.33	12.40	13,177,748
24 Oct 16	12.39000 +0.22	12.48	12.17	12.19	20,787,026
21 Oct 16	12.17000 -0.03	12.27	12.08	12.20	14,163,613
20 Oct 16	12.20000 -0.05	12.32	12.19	12.25	9,966,959
19 Oct 16	12.25000 -0.08	12.37	12.22	12.36	9,467,448
18 Oct 16	12.33000 +0.18	12.34	12.12	12.17	12,604,436
17 Oct 16	12.15000 -0.12	12.34	12.13	12.30	10,490,953
14 Oct 16	12.27000 -0.06	12.36	12.16	12.31	10,089,021
13 Oct 16	12.33000 -0.02	12.42	12.24	12.36	12,055,500
12 Oct 16	12.35000 -0.12	12.49	12.31	12.36	16,181,188
11 Oct 16	12.47000 +0.46	12.62	12.33	12.35	35,995,824
30 Sep 16	12.01000 +0.02	12.05	11.95	11.99	7,693,489
29 Sep 16	11.99000 -0.01	12.10	11.96	12.02	9,539,446
28 Sep 16	12.00000 -0.06	12.16	11.97	12.15	8,653,932
27 Sep 16	12.06000 +0.08	12.14	11.83	11.95	16,017,580
26 Sep 16	11.98000 -0.26	12.38	11.92	12.24	17,752,012
23 Sep 16	12.24000 -0.25	12.56	12.23	12.51	15,434,876
22 Sep 16	12.49000 +0.15	12.75	12.35	12.37	27,124,036
21 Sep 16	12.34000 +0.07	12.37	12.24	12.31	14,602,930
20 Sep 16	12.27000 -0.17	12.48	12.21	12.44	21,030,996
19 Sep 16	12.44000 -0.07	12.57	12.38	12.50	19,239,032
14 Sep 16	12.51000 -0.07	12.59	12.30	12.48	20,409,316
13 Sep 16	12.58000 -0.20	12.78	12.51	12.65	26,245,236
12 Sep 16	12.78000 +0.05	12.81	12.28	12.46	37,149,944
09 Sep 16	12.73000 -0.15	12.93	12.63	12.80	28,190,176
08 Sep 16	12.88000 -0.10	13.02	12.70	12.96	35,050,536
07 Sep 16	12.98000 +0.02	13.55	12.96	13.15	116,206,224
06 Sep 16	12.96000 +0.92	13.20	12.07	12.11	100,750,864
05 Sep 16	12.04000 +0.20	12.06	11.80	11.82	26,437,992
02 Sep 16	11.84000 +0.22	11.85	11.54	11.60	23,173,058
01 Sep 16	11.62000 -0.08	11.75	11.61	11.70	10,521,034
31 Aug 16	11.70000 +0.10	11.74	11.57	11.61	15,245,312
30 Aug 16	11.60000 -0.06	11.68	11.53	11.63	15,241,754
29 Aug 16	11.66000 -0.01	11.69	11.55	11.67	15,817,408
26 Aug 16	11.67000 -0.02	11.76	11.62	11.73	17,308,424
25 Aug 16	11.69000 +0.08	11.70	11.44	11.55	20,491,668
24 Aug 16	11.61000 -0.37	11.87	11.48	11.87	58,819,196
23 Aug 16	11.98000 +0.10	11.99	11.87	11.91	12,947,332
22 Aug 16	11.88000 -0.15	12.07	11.87	12.07	12,611,944
19 Aug 16	12.03000 -0.09	12.13	11.99	12.08	12,853,910
18 Aug 16	12.12000 -0.10	12.25	12.09	12.25	16,383,408
17 Aug 16	12.22000 +0.00	12.28	12.14	12.21	12,234,379
16 Aug 16	12.22000 -0.02	12.33	12.14	12.30	19,027,092
15 Aug 16	12.24000 +0.33	12.25	11.88	11.91	30,288,736
12 Aug 16	11.91000 +0.08	11.95	11.76	11.81	14,512,630
11 Aug 16	11.83000 -0.22	12.08	11.82	12.02	19,355,244
10 Aug 16	12.05000 -0.17	12.22	12.00	12.18	18,956,836
09 Aug 16	12.22000 +0.04	12.22	12.07	12.15	17,457,046
08 Aug 16	12.18000 +0.06	12.19	11.95	12.18	11,806,302
05 Aug 16	12.12000 -0.11	12.22	12.06	12.18	8,815,292
04 Aug 16	12.23000 +0.12	12.28	12.08	12.10	12,523,356
03 Aug 16	12.11000 -0.07	12.17	12.05	12.15	16,879,832
02 Aug 16	12.18000 +0.05	12.19	12.08	12.11	8,454,162
01 Aug 16	12.13000 -0.13	12.33	12.05	12.21	13,513,929
29 Jul 16	12.26000 -0.18	12.48	12.20	12.46	12,911,385
28 Jul 16	12.44000 -0.18	12.54	12.25	12.48	15,115,001
27 Jul 16	12.62000 -0.11	12.96	12.21	12.74	35,925,892
26 Jul 16	12.73000 +0.19	12.75	12.50	12.53	14,028,794
25 Jul 16	12.54000 -0.06	12.67	12.46	12.58	12,672,766
22 Jul 16	12.60000 -0.15	12.77	12.51	12.77	17,077,780
21 Jul 16	12.75000 +0.11	12.85	12.58	12.60	16,707,960
20 Jul 16	12.64000 -0.14	12.85	12.61	12.75	12,912,817
19 Jul 16	12.78000 +0.09	12.90	12.51	12.62	23,482,552
18 Jul 16	12.69000 -0.34	12.95	12.68	12.95	31,766,624
15 Jul 16	13.03000 -7.73	13.06	12.76	12.90	15,193,990
14 Jul 16	20.76000 -0.21	20.87	20.61	20.87	18,745,514
13 Jul 16	20.97000 +0.80	20.99	20.29	20.29	33,108,128
12 Jul 16	20.17000 +0.09	20.20	19.74	20.08	17,490,932
11 Jul 16	20.08000 +0.00	20.25	19.91	20.24	16,951,664
08 Jul 16	20.08000 -0.24	20.29	19.98	20.22	12,486,130
07 Jul 16	20.32000 +0.26	20.37	19.86	20.10	18,050,498
06 Jul 16	20.06000 -0.08	20.14	19.91	20.14	10,604,951
05 Jul 16	20.14000 -0.05	20.29	20.02	20.22	13,049,426
04 Jul 16	20.19000 +0.34	20.32	19.78	19.86	17,273,100
01 Jul 16	19.85000 -0.12	20.11	19.69	19.90	9,775,220
30 Jun 16	19.97000 -0.12	20.19	19.82	20.14	10,650,687
29 Jun 16	20.09000 -0.12	20.35	19.97	20.30	11,397,341
28 Jun 16	20.21000 +0.05	20.35	19.82	20.02	18,229,212
27 Jun 16	20.16000 +0.60	20.20	19.46	19.48	20,308,060
24 Jun 16	19.56000 -0.39	20.05	19.02	19.87	15,209,288
23 Jun 16	19.95000 -0.03	20.32	19.82	19.90	13,740,798
22 Jun 16	19.98000 +0.03	20.00	19.66	19.80	14,451,299
21 Jun 16	19.95000 +0.53	20.59	19.66	19.80	32,560,020
20 Jun 16	19.42000 +0.22	19.46	19.01	19.28	12,645,819
17 Jun 16	19.20000 +0.02	19.37	19.12	19.25	12,381,068
16 Jun 16	19.18000 -0.30	19.61	19.12	19.47	12,076,714
15 Jun 16	19.48000 +0.32	19.70	18.90	19.01	15,709,209
14 Jun 16	19.16000 -0.13	19.42	19.05	19.06	14,341,551
13 Jun 16	19.29000 -0.65	19.86	19.10	19.78	15,836,922
08 Jun 16	19.94000 -0.02	20.19	19.70	19.96	13,822,734
07 Jun 16	19.96000 -0.07	20.16	19.77	20.01	11,391,817
06 Jun 16	20.03000 -0.11	20.41	19.90	20.30	13,700,264
03 Jun 16	20.14000 -0.44	20.62	20.10	20.50	22,646,520
02 Jun 16	20.58000 +0.43	20.72	20.23	20.28	23,694,720
01 Jun 16	20.15000 -0.18	20.74	20.10	20.70	23,629,956
31 May 16	20.33000 +0.42	20.40	19.79	19.92	31,522,272
30 May 16	19.91000 +0.37	20.32	19.36	19.36	29,886,618
27 May 16	19.54000 +0.39	19.78	19.20	19.20	15,983,092
26 May 16	19.15000 -0.38	19.70	18.76	19.33	15,113,991
25 May 16	19.53000 -0.15	20.05	19.41	19.60	11,768,142
24 May 16	19.68000 +0.73	20.31	19.25	19.25	39,472,824
23 May 16	18.95000 +0.71	19.16	18.25	18.27	15,320,073
20 May 16	18.24000 -0.17	18.35	18.03	18.35	9,263,214
19 May 16	18.41000 -0.08	18.64	18.35	18.49	5,684,636
18 May 16	18.49000 -0.08	18.60	18.26	18.44	7,890,169
17 May 16	18.57000 -0.11	18.74	18.47	18.69	6,591,835
16 May 16	18.68000 +0.04	18.70	18.31	18.31	7,763,624
13 May 16	18.64000 +0.20	18.76	18.42	18.45	6,272,101
12 May 16	18.44000 -0.20	18.61	18.20	18.61	6,614,387
11 May 16	18.64000 +0.08	18.96	18.60	18.70	7,512,467
10 May 16	18.56000 -0.10	18.77	18.54	18.70	4,477,805
09 May 16	18.66000 -0.42	19.02	18.55	18.95	10,718,975
06 May 16	19.08000 -0.36	19.65	19.01	19.53	15,941,363
05 May 16	19.44000 -0.11	19.67	19.41	19.53	10,020,718
04 May 16	19.55000 -0.20	19.83	19.50	19.70	11,761,585
03 May 16	19.75000 +0.27	19.92	19.35	19.41	15,466,488
29 Apr 16	19.48000 +0.02	19.65	19.25	19.46	7,508,216
28 Apr 16	19.46000 +0.00	19.99	19.40	19.55	11,660,783
27 Apr 16	19.46000 +0.21	19.64	19.21	19.25	9,124,840
26 Apr 16	19.25000 +0.13	19.26	19.04	19.04	8,452,683
25 Apr 16	19.12000 -0.31	19.46	19.02	19.44	7,910,072
22 Apr 16	19.43000 +0.33	19.49	18.76	18.90	12,254,191
21 Apr 16	19.10000 -0.01	19.33	18.76	18.98	12,701,718
20 Apr 16	19.11000 -0.25	19.76	18.21	19.66	21,450,986
19 Apr 16	19.36000 +0.06	19.50	19.11	19.37	9,515,034
18 Apr 16	19.30000 -0.51	19.81	19.26	19.80	11,934,234
15 Apr 16	19.81000 -0.28	20.14	19.74	20.13	11,655,580
14 Apr 16	20.09000 +0.10	20.12	19.82	20.05	10,797,547
13 Apr 16	19.99000 +0.25	20.16	19.83	19.85	15,539,514
12 Apr 16	19.74000 -0.34	20.10	19.63	20.08	11,860,652
11 Apr 16	20.08000 +0.09	20.30	20.03	20.10	14,171,471
08 Apr 16	19.99000 +0.10	20.14	19.65	19.87	16,321,692
07 Apr 16	19.89000 -0.69	20.66	19.86	20.56	15,976,145
06 Apr 16	20.58000 +0.32	20.87	20.06	20.15	21,822,472
05 Apr 16	20.26000 +0.70	20.40	19.46	19.56	21,422,980
01 Apr 16	19.56000 -0.10	19.74	19.21	19.70	9,919,230
31 Mar 16	19.66000 -0.11	19.85	19.64	19.85	10,458,403
30 Mar 16	19.77000 +0.47	19.79	19.32	19.42	13,425,917
29 Mar 16	19.30000 -0.20	19.60	19.05	19.42	10,254,052
28 Mar 16	19.50000 -0.34	20.18	19.36	19.91	13,019,426
25 Mar 16	19.84000 +0.28	19.86	19.45	19.51	12,565,300
24 Mar 16	19.56000 -0.43	19.88	19.54	19.85	14,067,791
23 Mar 16	19.99000 +0.04	20.17	19.65	19.87	15,174,230
22 Mar 16	19.95000 -0.21	20.03	19.63	20.00	22,441,820
21 Mar 16	20.16000 +0.54	20.20	19.56	19.95	29,735,724
18 Mar 16	19.62000 +0.46	19.88	19.06	19.14	27,225,768
17 Mar 16	19.16000 +0.32	19.33	18.67	18.85	19,026,788
16 Mar 16	18.84000 +0.23	18.86	18.53	18.80	18,269,862
15 Mar 16	18.61000 +0.05	18.70	18.45	18.62	9,154,312
14 Mar 16	18.56000 +0.52	19.02	18.10	18.10	19,282,840
11 Mar 16	18.04000 +0.02	18.20	17.82	18.00	11,716,715
10 Mar 16	18.02000 -0.40	18.41	18.00	18.22	9,535,912
09 Mar 16	18.42000 -0.40	18.49	18.00	18.40	14,005,053
08 Mar 16	18.82000 -0.19	18.95	18.00	18.95	12,648,236
07 Mar 16	19.01000 -0.04	19.30	18.81	18.98	16,249,282
04 Mar 16	19.05000 +0.56	19.19	18.20	18.47	30,722,128
03 Mar 16	18.49000 -0.20	18.77	18.38	18.64	21,468,412
02 Mar 16	18.69000 +0.64	18.75	17.90	18.05	23,825,820
01 Mar 16	18.05000 +0.00	18.19	17.47	17.92	16,054,502
29 Feb 16	18.05000 -0.12	18.14	17.01	18.13	18,811,620
26 Feb 16	18.17000 +0.22	18.24	17.50	18.12	13,703,620
25 Feb 16	17.95000 -0.98	19.00	17.21	18.93	25,485,644
24 Feb 16	18.93000 -0.30	19.27	18.60	19.07	15,781,185
23 Feb 16	19.23000 -0.33	19.83	19.00	19.52	21,339,646
22 Feb 16	19.56000 +0.30	19.57	19.10	19.50	21,129,232
19 Feb 16	19.26000 -0.26	19.48	19.14	19.48	10,957,864
18 Feb 16	19.52000 -0.05	19.77	19.27	19.70	14,659,689
17 Feb 16	19.57000 -0.07	19.70	19.10	19.50	13,850,616
16 Feb 16	19.64000 +0.61	19.80	19.08	19.15	14,603,093
15 Feb 16	19.03000 +0.40	19.25	17.83	18.08	11,858,392
05 Feb 16	18.63000 -0.34	19.07	18.62	18.98	6,590,374
04 Feb 16	18.97000 +0.13	19.23	18.86	18.92	12,981,440
03 Feb 16	18.84000 -0.12	19.00	18.60	18.80	7,003,762
02 Feb 16	18.96000 +0.34	19.22	18.62	18.69	9,293,269
01 Feb 16	18.62000 -0.51	19.22	18.46	19.14	10,843,972
29 Jan 16	19.13000 +0.58	19.34	18.35	18.57	14,388,769
28 Jan 16	18.55000 +0.00	19.05	18.00	18.13	18,757,356
27 Jan 16	18.55000 +0.45	18.80	16.92	17.80	20,097,782
26 Jan 16	18.10000 -0.76	18.90	17.10	18.67	21,263,128
25 Jan 16	18.86000 -0.24	19.60	18.65	19.50	13,588,872
22 Jan 16	19.10000 +0.44	19.18	18.30	18.98	15,567,160
21 Jan 16	18.66000 -1.08	19.95	18.49	19.52	15,734,925
20 Jan 16	19.74000 -0.57	20.28	19.67	20.28	13,217,930
19 Jan 16	20.31000 +0.60	20.38	19.53	19.90	15,811,080
18 Jan 16	19.71000 +0.39	20.01	18.85	18.85	14,947,215
15 Jan 16	19.32000 +0.08	20.08	19.11	19.40	21,764,996
14 Jan 16	19.24000 +0.76	19.26	17.70	17.90	21,159,148
13 Jan 16	18.48000 -0.42	19.35	18.20	19.17	17,104,540
12 Jan 16	18.90000 +0.20	19.33	18.60	18.99	18,182,398
11 Jan 16	18.70000 -1.86	20.54	18.66	20.20	23,670,500
08 Jan 16	20.56000 +0.11	21.41	19.56	21.00	23,853,096
07 Jan 16	20.45000 -2.13	22.19	20.35	22.19	5,358,195
06 Jan 16	22.58000 +0.44	22.60	22.00	22.44	18,243,684
05 Jan 16	22.14000 +0.00	22.80	21.31	21.58	27,851,680
04 Jan 16	22.14000 -2.14	24.65	22.10	24.20	17,695,252
31 Dec 15	24.28000 -0.28	24.89	24.08	24.80	13,289,934
30 Dec 15	24.56000 +0.37	24.64	24.28	24.45	18,915,548
29 Dec 15	24.19000 +0.14	24.38	24.00	24.01	15,604,467
28 Dec 15	24.05000 -0.82	25.15	24.00	25.01	26,520,120
25 Dec 15	24.87000 +0.05	25.25	24.56	24.83	25,634,438
24 Dec 15	24.82000 -0.57	25.54	24.37	25.42	32,948,716
23 Dec 15	25.39000 -0.50	25.95	25.29	25.91	19,149,228
22 Dec 15	25.89000 -0.36	26.24	25.50	26.24	26,973,228
21 Dec 15	26.25000 +0.37	26.66	25.61	26.00	33,068,092
18 Dec 15	25.88000 -0.51	26.63	25.60	26.50	29,459,642
17 Dec 15	26.39000 +0.35	26.81	25.71	26.11	44,527,852
16 Dec 15	26.04000 +1.93	26.52	24.32	24.35	65,085,768
15 Dec 15	24.11000 -0.12	24.48	23.95	24.38	13,982,252
14 Dec 15	24.23000 +0.32	24.30	23.60	23.75	11,119,677
11 Dec 15	23.91000 -0.74	24.50	23.80	24.50	17,553,104
10 Dec 15	24.65000 +0.47	25.10	24.10	24.70	26,899,416
09 Dec 15	24.18000 +0.09	24.44	23.61	24.04	20,808,830
08 Dec 15	24.09000 -0.79	24.68	23.95	24.68	22,781,236
07 Dec 15	24.88000 -0.17	25.20	24.65	25.18	18,229,164
04 Dec 15	25.05000 +0.24	25.47	24.68	24.80	29,208,076
03 Dec 15	24.81000 +0.13	25.08	24.30	24.58	21,419,016
02 Dec 15	24.68000 -0.24	24.93	23.70	24.93	20,088,110
01 Dec 15	24.92000 -0.30	25.29	24.70	25.24	17,840,592
30 Nov 15	25.22000 +0.86	25.25	23.60	24.40	29,513,252
27 Nov 15	24.36000 -1.27	26.14	23.77	25.30	31,527,920
26 Nov 15	25.63000 -0.52	26.96	25.58	26.02	36,105,384
25 Nov 15	26.15000 -0.15	26.77	25.91	26.61	31,875,686
24 Nov 15	26.30000 +1.06	26.31	25.21	25.30	41,779,096
23 Nov 15	25.24000 -0.39	26.16	25.03	25.61	30,775,656
20 Nov 15	25.63000 -0.14	26.26	25.11	25.90	54,018,408
19 Nov 15	25.77000 +1.95	26.16	23.88	23.88	64,858,372
18 Nov 15	23.82000 -0.09	24.27	23.60	23.88	18,337,582
17 Nov 15	23.91000 -0.77	24.95	23.86	24.90	43,741,376
16 Nov 15	24.68000 +1.19	24.78	23.80	23.80	41,360,592
13 Nov 15	23.49000 -0.77	24.01	23.08	24.00	31,176,444
12 Nov 15	24.26000 -0.51	25.10	24.10	25.10	31,462,854
11 Nov 15	24.77000 -0.22	25.30	24.26	25.01	38,463,332
10 Nov 15	24.99000 +0.21	25.50	24.50	24.64	34,058,636
09 Nov 15	24.78000 -0.11	24.88	24.06	24.75	32,753,552
06 Nov 15	24.89000 +1.37	25.87	24.60	24.60	47,162,988
05 Nov 15	23.52000 -0.32	24.50	23.15	23.84	31,124,204
04 Nov 15	23.84000 +0.96	23.89	22.92	22.92	19,132,984
03 Nov 15	22.88000 +0.16	22.97	22.25	22.81	13,724,097
02 Nov 15	22.72000 -0.62	23.17	22.50	22.90	21,145,372
30 Oct 15	23.34000 -0.57	23.79	23.00	23.79	17,326,804
29 Oct 15	23.91000 -0.47	24.80	23.66	24.61	15,170,230
28 Oct 15	24.38000 -0.48	25.60	24.23	24.94	23,407,650
27 Oct 15	24.86000 +0.09	25.05	24.10	24.53	18,712,988
26 Oct 15	24.77000 +0.50	25.08	24.11	24.63	18,539,432
23 Oct 15	24.27000 +0.17	24.69	23.71	24.60	19,723,192
22 Oct 15	24.10000 +0.58	24.20	23.00	23.45	19,365,532
21 Oct 15	23.52000 -1.33	25.40	22.76	24.76	35,492,464
20 Oct 15	24.85000 +0.83	25.29	23.91	24.12	25,532,308
19 Oct 15	24.02000 +0.15	24.98	23.88	24.00	31,268,276
16 Oct 15	23.87000 +0.54	24.46	23.58	23.58	24,716,180
15 Oct 15	23.33000 +0.63	23.49	22.45	22.51	20,430,072
14 Oct 15	22.70000 -0.54	23.43	22.63	23.10	17,121,444
13 Oct 15	23.24000 +0.18	23.32	22.71	22.93	19,005,382
12 Oct 15	23.06000 +0.31	23.92	22.56	22.70	55,602,988
09 Oct 15	22.75000 +1.83	23.01	20.75	20.90	39,677,832
08 Oct 15	20.92000 +1.19	21.30	20.31	20.66	21,010,316
30 Sep 15	19.73000 -0.01	19.98	19.69	19.82	8,123,375
29 Sep 15	19.74000 -0.49	20.40	19.70	20.00	13,034,476
28 Sep 15	20.23000 -0.07	20.50	19.81	20.31	9,006,965
25 Sep 15	20.30000 -0.58	20.83	19.98	20.70	15,888,109
24 Sep 15	20.88000 +0.24	21.12	20.65	20.66	17,958,400
23 Sep 15	20.64000 -0.26	21.38	20.41	20.50	17,975,416
22 Sep 15	20.90000 +0.16	21.45	20.69	20.86	20,184,156
21 Sep 15	20.74000 +0.74	20.95	19.52	19.67	18,858,620
18 Sep 15	20.00000 -0.01	20.47	19.75	20.05	18,130,132
17 Sep 15	20.01000 -1.12	21.24	20.00	20.90	31,659,568
16 Sep 15	21.13000 +1.47	21.53	18.98	19.77	27,292,646
15 Sep 15	19.66000 -1.27	20.76	19.32	20.37	16,692,880
14 Sep 15	20.93000 -0.37	21.57	20.00	21.50	39,064,728
11 Sep 15	21.30000 -0.37	21.91	21.13	21.68	13,200,302
10 Sep 15	21.67000 -0.37	22.21	21.46	21.68	16,502,934
09 Sep 15	22.04000 +0.64	22.50	21.46	21.70	32,169,040
08 Sep 15	21.40000 +0.89	21.45	19.83	20.80	24,632,916
07 Sep 15	20.51000 -0.90	22.63	20.29	21.41	27,819,846
02 Sep 15	21.41000 +0.06	21.88	20.00	20.02	44,954,568
01 Sep 15	21.35000 -0.37	21.49	19.71	21.25	46,190,032
31 Aug 15	21.72000 -0.18	21.90	20.72	21.88	32,788,944
28 Aug 15	21.90000 +1.33	22.20	20.80	21.02	49,659,420
27 Aug 15	20.57000 +1.10	20.59	19.40	20.03	43,113,968
26 Aug 15	19.47000 +0.41	20.70	19.02	19.53	61,731,176
25 Aug 15	19.06000 -2.12	21.38	19.06	19.25	82,229,304
24 Aug 15	21.18000 -2.35	22.46	21.18	22.00	68,929,152
21 Aug 15	23.53000 -1.74	25.30	23.50	24.79	40,387,272
20 Aug 15	25.27000 -1.35	26.59	24.98	26.20	35,591,512
19 Aug 15	26.62000 +0.71	26.78	23.90	25.50	49,844,440
18 Aug 15	25.91000 -2.88	29.00	25.91	28.81	59,783,288
17 Aug 15	28.79000 -0.05	29.49	28.38	28.60	45,930,972
14 Aug 15	28.84000 +1.44	29.30	27.08	27.59	70,717,384
13 Aug 15	27.40000 +0.15	27.57	26.49	27.20	32,749,878
12 Aug 15	27.25000 -1.15	28.38	27.18	28.00	37,887,376
11 Aug 15	28.40000 +0.11	29.30	28.10	28.35	56,285,376
10 Aug 15	28.29000 +1.39	28.57	26.89	27.18	54,443,404
07 Aug 15	26.90000 +0.31	27.49	26.49	27.00	34,857,424
06 Aug 15	26.59000 -0.45	27.48	26.40	26.51	24,922,384
05 Aug 15	27.04000 -1.14	28.33	26.86	27.90	36,272,704
04 Aug 15	28.18000 +0.82	28.35	26.50	27.40	60,189,512
03 Aug 15	27.36000 +0.83	27.57	25.99	26.00	72,619,368
31 Jul 15	26.53000 +0.39	26.88	25.52	25.61	44,498,432
30 Jul 15	26.14000 -1.76	27.89	25.78	27.79	46,642,484
29 Jul 15	27.90000 +1.03	27.97	25.93	27.30	59,611,632
28 Jul 15	26.87000 -0.04	27.30	24.50	24.80	81,498,080
27 Jul 15	26.91000 -2.99	29.65	26.91	29.00	66,161,716
24 Jul 15	29.90000 -1.27	31.49	29.70	31.10	79,199,184
23 Jul 15	31.17000 +0.18	31.56	30.22	31.20	66,519,036
22 Jul 15	30.99000 +0.83	31.88	29.61	29.90	69,636,328
21 Jul 15	30.16000 -0.49	32.11	29.60	30.44	86,558,552
20 Jul 15	30.65000 +2.79	30.65	27.50	28.00	90,616,680
17 Jul 15	27.86000 +1.69	28.55	26.22	26.50	66,112,152
16 Jul 15	26.17000 +0.43	27.50	23.66	25.74	66,946,488
15 Jul 15	25.74000 -2.86	28.60	25.74	28.60	93,245,936
14 Jul 15	28.60000 +2.60	28.60	28.60	28.60	7,984,053
13 Jul 15	26.00000 +2.36	26.00	26.00	26.00	6,227,875
07 Jul 15	23.64000 -2.63	26.00	23.64	24.55	96,600,536
06 Jul 15	26.27000 +0.52	28.33	23.90	28.33	118,305,768
03 Jul 15	25.75000 -1.95	29.28	24.93	25.80	90,560,136
02 Jul 15	27.70000 -2.18	31.10	27.03	30.80	89,078,648
01 Jul 15	29.88000 -1.42	33.54	29.00	32.12	115,831,792
30 Jun 15	31.30000 +2.85	31.30	26.50	28.30	121,732,800
29 Jun 15	28.45000 +0.92	28.99	24.78	28.98	133,514,192
26 Jun 15	27.53000 -3.26	29.90	27.53	29.10	62,475,484
25 Jun 15	30.79000 -3.10	33.49	30.50	33.20	87,152,040
24 Jun 15	33.89000 +0.75	35.91	33.30	33.72	108,335,096
23 Jun 15	33.14000 +2.90	33.20	30.00	31.75	105,537,648
19 Jun 15	30.24000 +0.58	32.33	28.18	28.79	97,423,376
18 Jun 15	29.66000 -3.29	32.92	29.66	32.13	95,987,560
17 Jun 15	32.95000 -0.14	34.40	31.40	32.50	119,860,720
16 Jun 15	33.09000 +3.01	33.09	27.07	32.00	191,429,648
27 May 15	30.08000 -0.08	31.96	29.89	30.30	126,885,936
26 May 15	30.16000 +2.74	30.16	27.42	27.88	122,160,304
25 May 15	27.42000 +1.65	27.96	25.38	25.65	103,882,680
22 May 15	25.77000 -0.14	26.34	25.08	26.30	86,430,424
21 May 15	25.91000 +1.54	26.25	24.35	24.37	120,987,624
20 May 15	24.37000 +0.79	25.19	23.65	23.65	99,502,080
19 May 15	23.58000 +0.45	23.74	23.01	23.13	52,424,896
18 May 15	23.13000 -0.35	23.83	23.09	23.19	54,116,128
15 May 15	23.48000 -0.82	24.46	23.23	24.37	64,607,600
14 May 15	24.30000 +0.83	24.38	23.22	23.39	89,824,672
13 May 15	23.47000 -0.67	24.10	23.32	24.00	71,151,184
12 May 15	24.14000 +0.06	24.52	23.61	24.28	106,403,184
11 May 15	24.08000 +0.74	24.21	23.00	23.45	133,691,424
08 May 15	23.34000 +1.19	23.40	21.72	22.33	87,613,192
07 May 15	22.15000 -1.61	23.95	21.92	23.60	120,839,872
06 May 15	23.76000 +1.03	24.15	22.65	22.75	125,783,904
05 May 15	22.73000 -0.70	23.75	22.43	23.30	83,184,144
04 May 15	23.43000 +1.33	23.99	21.63	22.11	90,086,528
30 Apr 15	22.10000 +0.03	22.47	21.72	22.12	43,011,696
29 Apr 15	22.07000 +0.35	22.35	21.51	21.70	38,338,512
28 Apr 15	21.72000 -1.38	23.07	21.69	22.95	75,760,000
27 Apr 15	23.10000 -0.41	23.98	22.98	23.80	62,990,580
24 Apr 15	23.51000 -0.37	24.56	23.18	23.58	87,109,008
23 Apr 15	23.88000 +0.89	23.95	22.67	23.06	97,365,632
22 Apr 15	22.99000 +0.08	23.65	22.84	23.44	83,054,112
21 Apr 15	22.91000 +0.88	23.06	22.03	22.03	87,702,032
20 Apr 15	22.03000 -0.10	22.34	21.50	21.89	86,618,464
17 Apr 15	22.13000 +0.25	22.35	21.82	22.07	84,332,976
16 Apr 15	21.88000 +0.04	22.30	21.25	21.50	50,827,632
15 Apr 15	21.84000 -1.14	23.47	21.81	22.72	90,322,512
14 Apr 15	22.98000 +1.11	23.50	21.00	21.90	114,394,896
13 Apr 15	21.87000 -0.11	22.59	21.78	22.19	68,456,376
10 Apr 15	21.98000 +0.28	22.18	21.41	21.57	50,379,520
09 Apr 15	21.70000 -0.75	22.62	21.10	22.48	73,817,960
08 Apr 15	22.45000 +0.54	23.12	21.91	22.30	112,456,296
07 Apr 15	21.91000 +0.08	22.34	21.66	21.76	103,496,352
03 Apr 15	21.83000 -0.12	22.18	21.40	21.90	64,143,864
02 Apr 15	21.95000 +0.25	22.58	21.42	21.70	99,220,688
01 Apr 15	21.70000 +0.44	22.06	20.97	21.50	168,338,768
31 Mar 15	21.26000 +1.82	21.38	19.21	19.50	152,950,352
30 Mar 15	19.44000 +0.51	19.89	18.93	18.93	69,247,024
27 Mar 15	18.93000 +0.25	19.10	18.60	18.71	42,510,976
26 Mar 15	18.68000 -0.02	19.19	18.53	18.70	57,941,580
25 Mar 15	18.70000 -0.31	19.20	18.53	19.11	72,469,136
24 Mar 15	19.01000 -0.50	19.98	18.50	19.88	87,369,688
23 Mar 15	19.51000 +0.28	19.85	19.24	19.34	51,962,016
20 Mar 15	19.23000 +0.10	19.40	18.93	19.16	44,564,096
19 Mar 15	19.13000 -0.36	19.49	18.94	19.49	55,582,480
18 Mar 15	19.49000 +0.70	19.62	18.63	18.71	79,561,800
17 Mar 15	18.79000 +0.41	19.17	18.31	18.51	75,107,672
16 Mar 15	18.38000 +0.31	18.55	18.11	18.11	42,407,336
13 Mar 15	18.07000 -0.06	18.26	17.86	18.12	26,779,530
12 Mar 15	18.13000 -0.47	18.78	18.02	18.78	37,521,664
11 Mar 15	18.60000 +0.05	18.98	18.38	18.48	50,920,472
10 Mar 15	18.55000 +0.52	18.75	17.91	18.01	52,252,840
09 Mar 15	18.03000 +0.28	18.25	17.40	17.72	34,530,016
06 Mar 15	17.75000 -0.72	18.87	17.70	18.40	67,043,732
05 Mar 15	18.47000 +0.21	18.58	18.13	18.20	42,926,468
04 Mar 15	18.26000 +0.08	18.38	18.00	18.11	39,457,636
03 Mar 15	18.18000 -0.38	18.84	18.12	18.56	98,169,192
02 Mar 15	18.56000 +1.32	18.79	17.15	17.40	100,639,928
27 Feb 15	17.24000 -0.32	17.65	17.15	17.50	43,011,656
26 Feb 15	17.56000 -0.08	17.65	17.36	17.61	29,723,764
25 Feb 15	17.64000 +0.49	17.82	17.19	17.19	52,682,196
17 Feb 15	17.15000 -0.01	17.48	17.12	17.20	31,069,872
16 Feb 15	17.16000 +0.18	17.32	16.85	16.98	38,144,528
13 Feb 15	16.98000 -0.01	17.28	16.91	17.07	49,307,296
12 Feb 15	16.99000 +0.27	17.23	16.70	16.70	57,089,416
11 Feb 15	16.72000 +0.03	16.90	16.50	16.53	66,079,772
10 Feb 15	16.69000 -0.26	16.94	16.55	16.74	97,021,224
09 Feb 15	16.95000 +0.06	17.10	16.78	16.98	41,835,256
06 Feb 15	16.89000 +0.05	17.00	16.49	16.69	55,358,780
05 Feb 15	16.84000 +0.37	17.30	16.18	16.60	72,460,472
04 Feb 15	16.47000 -0.71	17.25	16.45	17.14	69,222,096
03 Feb 15	17.18000 -0.21	17.62	17.06	17.40	96,310,792
02 Feb 15	17.39000 +0.39	17.73	16.81	16.95	79,058,248
30 Jan 15	17.00000 +0.07	17.11	16.76	16.92	45,245,512
29 Jan 15	16.93000 -0.18	17.34	16.81	17.00	63,752,448
28 Jan 15	17.11000 -0.15	17.40	16.73	17.40	60,044,620
27 Jan 15	17.26000 -0.30	17.60	17.01	17.57	61,451,088
26 Jan 15	17.56000 +0.22	17.60	16.61	17.22	73,706,656
23 Jan 15	17.34000 -0.63	18.15	17.31	17.80	86,422,648
22 Jan 15	17.97000 +0.73	18.02	17.01	17.26	86,907,704
21 Jan 15	17.24000 +0.21	17.25	16.80	17.00	81,583,512
20 Jan 15	17.03000 +0.72	17.16	16.51	16.51	73,325,760
19 Jan 15	16.31000 -1.14	17.68	15.89	17.26	90,290,600
16 Jan 15	17.45000 +0.19	17.79	17.11	17.30	80,984,120
15 Jan 15	17.26000 -0.21	17.67	16.97	17.49	79,547,424
14 Jan 15	17.47000 +0.01	17.81	17.13	17.40	67,511,808
13 Jan 15	17.46000 +0.63	18.12	16.61	16.82	150,172,896
12 Jan 15	16.83000 +1.31	17.00	15.47	15.60	132,216,624
09 Jan 15	15.52000 +0.31	15.95	15.19	15.21	107,225,232
08 Jan 15	15.21000 +0.04	15.46	15.01	15.16	46,418,404
07 Jan 15	15.17000 -0.28	15.70	14.94	15.37	73,645,664
06 Jan 15	15.45000 +0.80	15.52	14.42	14.47	115,334,760
05 Jan 15	14.65000 +0.43	14.85	14.02	14.22	55,457,092
31 Dec 14	14.22000 +0.11	14.36	14.01	14.16	25,424,160
30 Dec 14	14.11000 -0.28	14.56	14.06	14.41	31,421,960
29 Dec 14	14.39000 +0.29	14.65	14.02	14.16	55,879,208
26 Dec 14	14.10000 -0.06	14.16	14.00	14.16	32,506,744
25 Dec 14	14.16000 +0.04	14.20	14.05	14.20	26,008,052
24 Dec 14	14.12000 +0.11	14.24	13.98	14.06	31,820,024
23 Dec 14	14.01000 -0.10	14.36	13.95	14.09	24,313,412
22 Dec 14	14.11000 -0.40	14.60	13.91	14.55	39,863,360
19 Dec 14	14.51000 -0.35	14.78	14.40	14.76	35,014,448
18 Dec 14	14.86000 +0.34	14.96	14.40	14.46	48,412,744
17 Dec 14	14.52000 -0.42	15.08	14.37	15.07	64,167,352
16 Dec 14	14.94000 -0.30	15.30	14.91	15.25	45,858,224
15 Dec 14	15.24000 +0.35	15.38	14.89	14.89	62,019,740
12 Dec 14	14.89000 +0.13	15.01	14.70	14.88	42,042,336
11 Dec 14	14.76000 -0.24	15.06	14.62	15.05	55,838,312
10 Dec 14	15.00000 +0.57	15.08	14.47	14.48	83,122,992
09 Dec 14	14.43000 +0.32	15.12	13.86	14.00	94,039,472
08 Dec 14	14.11000 -0.02	14.14	13.90	14.09	45,207,172
05 Dec 14	14.13000 -0.45	14.67	13.88	14.60	44,925,552
04 Dec 14	14.58000 +0.24	14.64	14.30	14.34	62,400,844
03 Dec 14	14.34000 +0.34	14.35	13.88	14.00	46,729,900
02 Dec 14	14.00000 +0.15	14.03	13.82	13.87	40,046,432
01 Dec 14	13.85000 -0.27	14.26	13.81	14.22	47,020,800
28 Nov 14	14.12000 -0.13	14.29	14.03	14.26	27,982,560
27 Nov 14	14.25000 -0.01	14.37	14.16	14.27	27,407,724
26 Nov 14	14.26000 -0.15	14.42	14.17	14.40	28,436,792
25 Nov 14	14.41000 +0.49	14.45	13.89	13.92	43,235,240
24 Nov 14	13.92000 +0.03	14.07	13.81	14.04	33,118,488
21 Nov 14	13.89000 +0.03	13.94	13.81	13.86	20,564,764
20 Nov 14	13.86000 -0.32	14.19	13.83	14.15	27,616,180
19 Nov 14	14.18000 -0.12	14.33	14.10	14.22	16,672,136
18 Nov 14	14.30000 -0.08	14.42	14.04	14.40	20,108,320
17 Nov 14	14.38000 +0.13	14.49	14.25	14.25	12,617,172
14 Nov 14	14.25000 +0.04	14.34	14.13	14.15	11,770,873
13 Nov 14	14.21000 -0.19	14.42	14.14	14.42	19,288,336
12 Nov 14	14.40000 +0.18	14.52	14.25	14.25	16,187,916
11 Nov 14	14.22000 -0.50	14.78	14.11	14.76	39,443,432
10 Nov 14	14.72000 +0.12	14.75	14.54	14.61	17,332,762
07 Nov 14	14.60000 -0.31	14.97	14.58	14.94	30,761,620
06 Nov 14	14.91000 +0.23	14.93	14.67	14.68	23,862,326
05 Nov 14	14.68000 -0.20	14.85	14.66	14.84	21,876,098
04 Nov 14	14.88000 -0.20	15.08	14.72	15.08	27,224,168
03 Nov 14	15.08000 +0.09	15.09	14.88	15.00	29,520,752
31 Oct 14	14.99000 -0.15	15.14	14.77	15.14	36,731,696
30 Oct 14	15.14000 -0.16	15.48	15.05	15.32	47,590,648
29 Oct 14	15.30000 +0.15	15.36	15.10	15.15	60,638,616
28 Oct 14	15.15000 +0.38	15.23	14.79	14.80	47,079,900
27 Oct 14	14.77000 -0.23	15.13	14.66	15.00	29,865,250
24 Oct 14	15.00000 +0.43	15.11	14.56	14.62	41,606,824
23 Oct 14	14.57000 +0.14	14.88	14.36	14.43	26,857,270
22 Oct 14	14.43000 -0.24	14.77	14.39	14.73	17,117,664
21 Oct 14	14.67000 -0.14	14.95	14.66	14.81	24,645,460
20 Oct 14	14.81000 +0.26	14.89	14.53	14.63	24,026,904
17 Oct 14	14.55000 +0.05	14.64	14.30	14.50	21,676,472
16 Oct 14	14.50000 -0.44	14.89	14.47	14.89	34,549,628
15 Oct 14	14.94000 +0.10	14.95	14.65	14.83	30,648,976
14 Oct 14	14.84000 -0.15	15.14	14.77	15.00	26,590,760
13 Oct 14	14.99000 -0.23	15.22	14.89	15.20	23,387,124
10 Oct 14	15.22000 -0.15	15.47	15.18	15.30	28,831,848
09 Oct 14	15.37000 -0.22	15.56	15.25	15.55	40,617,468
08 Oct 14	15.59000 +0.15	15.99	15.41	15.93	64,349,360
30 Sep 14	15.44000 +0.43	15.54	15.00	15.07	58,947,336
29 Sep 14	15.01000 +0.33	15.04	14.75	14.80	47,404,868
26 Sep 14	14.68000 -0.09	14.77	14.61	14.73	18,522,138
25 Sep 14	14.77000 -0.10	14.95	14.65	14.89	29,246,980
24 Sep 14	14.87000 +0.01	14.94	14.72	14.82	30,253,160
23 Sep 14	14.86000 +0.03	14.94	14.72	14.80	29,460,972
22 Sep 14	14.83000 +0.08	14.91	14.62	14.71	37,067,908
19 Sep 14	14.75000 +0.20	14.83	14.43	14.56	24,345,170
18 Sep 14	14.55000 +0.42	14.58	14.16	14.16	26,253,762
17 Sep 14	14.13000 -0.21	14.46	14.02	14.32	29,323,846
16 Sep 14	14.34000 -0.61	14.99	14.31	14.96	37,905,572
15 Sep 14	14.95000 +0.16	15.05	14.80	14.80	34,103,608
12 Sep 14	14.79000 +0.01	14.87	14.68	14.80	19,707,386
11 Sep 14	14.78000 -0.14	15.05	14.73	14.86	33,737,928
10 Sep 14	14.92000 +0.03	15.04	14.66	14.81	33,741,692
09 Sep 14	14.89000 -0.15	15.10	14.82	15.06	34,369,760
05 Sep 14	15.04000 +0.07	15.10	14.93	15.00	34,743,144
04 Sep 14	14.97000 -0.03	15.10	14.90	15.07	31,634,394
03 Sep 14	15.00000 +0.14	15.07	14.79	14.88	43,703,608
02 Sep 14	14.86000 +0.18	14.98	14.58	14.74	44,161,600
01 Sep 14	14.68000 +0.08	14.75	14.55	14.61	23,451,436
29 Aug 14	14.60000 +0.25	14.70	14.28	14.40	26,156,136
28 Aug 14	14.35000 -0.03	14.49	14.21	14.40	16,612,402
27 Aug 14	14.38000 -0.07	14.56	14.30	14.39	16,749,380
26 Aug 14	14.45000 -0.22	14.88	14.34	14.68	28,969,056
25 Aug 14	14.67000 -0.08	14.84	14.60	14.78	19,968,650
22 Aug 14	14.75000 -0.13	14.94	14.58	14.66	35,157,640
21 Aug 14	14.88000 +0.41	15.10	14.21	14.40	63,207,628
20 Aug 14	14.47000 -0.29	14.75	14.40	14.75	32,745,860
19 Aug 14	14.76000 -0.23	15.00	14.69	15.00	39,068,556
18 Aug 14	14.99000 +0.37	15.00	14.53	14.53	40,953,908
15 Aug 14	14.62000 +0.10	14.64	14.27	14.53	32,226,572
14 Aug 14	14.52000 -0.25	15.07	14.44	14.78	43,295,520
13 Aug 14	14.77000 +0.61	15.56	14.57	15.56	79,818,800
05 Aug 14	14.16000 +0.31	14.25	13.85	13.85	39,501,304
04 Aug 14	13.85000 +0.08	13.92	13.61	13.78	27,776,108
01 Aug 14	13.77000 -0.15	14.20	13.74	13.86	49,849,520
31 Jul 14	13.92000 +0.63	13.95	13.32	13.40	60,416,960
30 Jul 14	13.29000 +0.06	13.50	13.16	13.26	39,108,900
29 Jul 14	13.23000 +0.29	13.42	12.82	12.94	46,608,552
28 Jul 14	12.94000 +0.37	12.94	12.53	12.53	50,132,120
25 Jul 14	12.57000 -0.30	12.90	12.43	12.86	46,342,952
24 Jul 14	12.87000 -0.20	13.20	12.59	13.09	32,023,318
23 Jul 14	13.07000 -0.52	13.58	12.95	13.58	34,784,960
22 Jul 14	13.59000 +0.06	13.64	13.38	13.54	18,762,396
21 Jul 14	13.53000 +0.01	13.69	13.38	13.54	10,292,514
18 Jul 14	13.52000 -0.01	13.67	13.44	13.50	11,354,963
17 Jul 14	13.53000 -0.14	13.66	13.40	13.65	14,369,689
16 Jul 14	13.67000 -0.23	13.90	13.53	13.90	13,967,815
15 Jul 14	13.90000 -0.04	14.08	13.69	13.98	15,817,311
14 Jul 14	13.94000 +0.28	13.98	13.68	13.78	20,664,196
11 Jul 14	13.66000 +0.11	13.83	13.36	13.55	29,097,042
10 Jul 14	13.55000 -0.56	14.08	13.43	14.05	36,012,984
09 Jul 14	14.11000 -0.17	14.50	13.90	14.48	30,323,156
08 Jul 14	14.28000 +0.05	14.44	14.01	14.11	31,374,652
07 Jul 14	14.23000 -1.31	15.40	13.99	15.40	69,824,480
04 Jul 14	15.54000 -7.49	15.74	15.30	15.32	16,377,041
03 Jul 14	23.03000 +0.17	23.05	22.71	22.88	11,983,961
02 Jul 14	22.86000 -0.12	22.90	22.52	22.85	11,825,045
01 Jul 14	22.98000 -0.45	23.39	22.71	23.26	18,642,988
30 Jun 14	23.43000 +0.45	23.45	22.83	23.05	13,134,316
27 Jun 14	22.98000 +0.08	23.05	22.76	22.85	8,062,493
26 Jun 14	22.90000 +0.20	22.99	22.67	22.67	6,919,893
25 Jun 14	22.70000 +0.07	22.93	22.51	22.88	6,264,380
24 Jun 14	22.63000 -0.01	22.75	22.36	22.51	6,883,613
23 Jun 14	22.64000 -0.24	23.10	22.31	22.89	8,183,365
20 Jun 14	22.88000 +0.14	23.13	22.67	22.69	6,199,023
19 Jun 14	22.74000 -0.63	23.49	22.62	23.38	6,942,740
18 Jun 14	23.37000 +0.18	23.59	23.17	23.18	7,052,379
17 Jun 14	23.19000 -0.46	23.70	23.15	23.64	7,559,816
16 Jun 14	23.65000 -0.08	23.87	23.34	23.76	9,884,753
13 Jun 14	23.73000 +0.51	23.82	23.07	23.07	13,775,101
12 Jun 14	23.22000 +0.04	23.28	22.98	23.18	6,433,623
11 Jun 14	23.18000 +0.22	23.34	22.79	22.87	8,552,938
10 Jun 14	22.96000 +0.37	23.05	22.30	22.65	9,983,244
09 Jun 14	22.59000 -0.18	23.04	22.51	22.91	4,814,639
06 Jun 14	22.77000 +0.15	23.09	22.62	22.62	8,023,274
05 Jun 14	22.62000 +0.30	22.72	22.22	22.30	7,012,217
04 Jun 14	22.32000 -0.14	22.49	22.02	22.42	6,351,502
03 Jun 14	22.46000 -0.35	23.03	22.39	22.86	7,135,981
30 May 14	22.81000 -0.23	23.10	22.60	22.89	6,681,472
29 May 14	23.04000 -0.08	23.65	23.01	23.23	10,885,795
28 May 14	23.12000 +0.23	23.13	22.75	22.89	7,363,772
27 May 14	22.89000 -0.23	23.30	22.80	23.11	6,581,787
26 May 14	23.12000 +0.58	23.17	22.56	22.80	10,649,392
23 May 14	22.54000 +0.28	22.60	22.24	22.28	6,151,115
22 May 14	22.26000 -0.13	22.96	22.10	22.45	9,615,950
21 May 14	22.39000 +0.25	22.44	21.50	22.01	7,605,857
20 May 14	22.14000 +0.10	22.65	22.00	22.30	8,085,040
19 May 14	22.04000 -0.49	22.42	21.80	22.25	10,668,612
16 May 14	22.53000 -0.70	23.14	22.20	23.11	14,211,435
15 May 14	23.23000 +0.05	23.88	23.11	23.18	12,169,771
14 May 14	23.18000 +0.06	23.30	22.93	22.97	4,061,422
13 May 14	23.12000 -0.29	23.57	22.93	23.43	6,654,605
12 May 14	23.41000 +0.63	23.56	22.86	23.00	8,011,083
09 May 14	22.78000 -0.29	23.20	22.50	23.14	6,662,856
08 May 14	23.07000 -0.13	23.50	22.89	23.19	6,761,710
07 May 14	23.20000 -0.86	24.05	23.10	24.00	8,743,312
06 May 14	24.06000 +0.23	24.43	23.71	23.71	9,268,085
05 May 14	23.83000 -0.15	24.08	23.41	23.98	8,052,345
30 Apr 14	23.98000 +0.20	24.10	23.56	23.60	8,663,498
29 Apr 14	23.78000 +0.82	23.88	22.97	22.97	11,725,466
28 Apr 14	22.96000 +0.16	23.36	22.40	22.68	13,112,211
25 Apr 14	22.80000 -0.64	23.65	22.71	23.32	11,865,650
24 Apr 14	23.44000 -0.27	23.70	23.32	23.60	8,255,200
23 Apr 14	23.71000 +0.10	24.09	23.19	23.29	10,851,137
22 Apr 14	23.61000 -2.12	25.70	23.30	25.35	38,320,436
21 Apr 14	25.73000 -0.41	26.50	25.61	25.82	12,334,799
18 Apr 14	26.14000 +0.53	26.22	25.16	25.52	15,364,686
17 Apr 14	25.61000 -0.16	26.10	25.42	25.98	10,096,464
16 Apr 14	25.77000 +0.20	26.10	25.05	25.50	18,107,430
15 Apr 14	25.57000 -0.90	26.70	25.21	26.61	25,711,296
14 Apr 14	26.47000 -0.30	28.00	26.17	26.93	22,289,554
11 Apr 14	26.77000 +0.03	27.07	25.92	26.75	23,859,724
10 Apr 14	26.74000 +1.90	27.13	25.02	25.03	45,618,596
09 Apr 14	24.84000 +0.82	24.89	23.80	23.95	24,691,408
08 Apr 14	24.02000 +0.14	24.08	23.32	23.75	16,092,251
04 Apr 14	23.88000 +1.13	24.41	23.40	23.50	25,637,828
31 Mar 14	22.75000 +0.17	23.34	22.47	22.69	12,112,605
28 Mar 14	22.58000 -0.42	23.18	22.30	22.90	8,605,934
27 Mar 14	23.00000 -0.74	23.71	22.81	23.71	10,359,340
26 Mar 14	23.74000 +0.93	24.06	22.51	22.88	20,299,056
25 Mar 14	22.81000 +0.14	22.98	22.50	22.50	7,814,738
24 Mar 14	22.67000 -0.27	22.91	22.23	22.90	12,961,404
21 Mar 14	22.94000 +0.57	23.09	22.43	22.45	16,015,813
20 Mar 14	22.37000 -1.22	23.77	22.10	23.52	16,393,347
19 Mar 14	23.59000 -0.12	24.12	23.11	24.01	15,438,478
18 Mar 14	23.71000 -0.39	24.49	23.27	24.20	25,491,960
17 Mar 14	24.10000 -0.08	24.50	23.88	24.26	13,497,136
14 Mar 14	24.18000 +0.08	24.38	23.63	24.09	12,928,321
13 Mar 14	24.10000 +0.50	24.60	23.75	24.00	19,490,720
12 Mar 14	23.60000 +0.56	23.76	22.85	23.00	18,096,906
11 Mar 14	23.04000 +0.82	23.37	22.02	22.02	18,550,720
10 Mar 14	22.22000 -0.69	22.67	21.80	22.67	9,002,281
07 Mar 14	22.91000 +0.72	23.07	22.22	22.27	11,986,721
06 Mar 14	22.19000 -0.43	22.55	22.15	22.25	7,651,406
05 Mar 14	22.62000 -0.64	23.49	22.45	23.39	11,044,494
04 Mar 14	23.26000 -0.06	23.80	22.90	23.80	11,987,188
03 Mar 14	23.32000 +0.71	23.70	22.46	22.50	18,740,382
28 Feb 14	22.61000 +0.40	22.68	21.70	22.45	11,732,389
27 Feb 14	22.21000 +0.26	23.10	22.06	22.16	20,625,936
26 Feb 14	21.95000 -0.14	22.44	21.40	22.00	17,431,672
25 Feb 14	22.09000 -1.92	24.22	22.00	24.05	25,006,504
24 Feb 14	24.01000 +0.18	24.27	23.15	23.60	13,052,796
21 Feb 14	23.83000 -0.29	24.35	23.12	23.90	22,718,452
20 Feb 14	24.12000 -1.18	25.40	24.01	25.33	22,356,860
19 Feb 14	25.30000 -0.83	26.28	25.05	26.18	18,281,700
18 Feb 14	26.13000 +0.94	26.15	25.13	25.22	22,454,770
17 Feb 14	25.19000 -0.17	25.58	24.70	25.36	20,570,248
14 Feb 14	25.36000 +0.20	25.46	24.66	24.95	13,150,535
13 Feb 14	25.16000 -0.16	25.78	24.88	25.10	17,309,698
12 Feb 14	25.32000 -0.41	25.96	24.70	25.70	19,745,980
11 Feb 14	25.73000 -0.66	26.50	25.32	26.40	13,771,267
10 Feb 14	26.39000 +0.18	26.80	26.12	26.35	21,738,520
07 Feb 14	26.21000 +2.33	26.27	23.71	23.88	19,299,928
30 Jan 14	23.88000 -0.74	24.87	23.79	24.60	10,131,788
29 Jan 14	24.62000 -0.07	24.97	24.25	24.80	12,055,657
28 Jan 14	24.69000 -1.16	26.09	24.50	25.60	12,999,623
27 Jan 14	25.85000 -0.67	26.44	25.00	26.25	11,157,924
24 Jan 14	26.52000 +0.15	27.17	26.20	26.30	11,049,637
23 Jan 14	26.37000 +0.07	26.75	26.10	26.30	11,788,851
22 Jan 14	26.30000 +0.35	26.68	25.52	25.90	17,999,364
21 Jan 14	25.95000 +1.00	26.03	24.82	25.00	12,726,513
20 Jan 14	24.95000 -0.64	26.30	24.71	25.39	17,972,292
17 Jan 14	25.59000 -1.06	26.48	25.41	26.31	20,286,716
16 Jan 14	26.65000 -1.47	28.39	26.30	28.11	21,824,018
15 Jan 14	28.12000 +0.66	28.88	27.13	27.24	19,396,148
14 Jan 14	27.46000 +0.81	27.50	26.20	26.65	14,315,631
13 Jan 14	26.65000 +0.84	27.28	25.84	25.84	17,609,344
10 Jan 14	25.81000 -0.95	27.26	25.61	26.75	13,150,324
09 Jan 14	26.76000 -1.39	28.53	26.70	28.05	13,588,281
08 Jan 14	28.15000 +0.79	28.40	27.50	27.60	12,731,346
07 Jan 14	27.36000 +0.20	27.79	27.07	27.12	13,151,619
06 Jan 14	27.16000 -0.78	29.30	26.95	27.65	26,209,024
03 Jan 14	27.94000 +1.25	28.72	26.70	26.70	28,833,412
02 Jan 14	26.69000 +1.90	27.27	24.61	24.83	20,287,984
31 Dec 13	24.79000 -0.21	25.29	24.52	24.64	7,890,656
30 Dec 13	25.00000 -0.49	25.64	24.30	25.64	20,411,856
27 Dec 13	25.49000 +1.05	25.50	24.29	24.40	14,887,465
26 Dec 13	24.44000 -0.46	25.26	24.18	24.95	14,886,955
25 Dec 13	24.90000 +1.64	24.95	23.32	23.32	16,762,554
24 Dec 13	23.26000 +0.13	23.80	22.85	23.38	5,949,419
23 Dec 13	23.13000 -0.34	23.76	22.70	23.52	4,067,280
20 Dec 13	23.47000 +0.07	24.20	22.98	23.61	8,540,435
19 Dec 13	23.40000 -0.41	24.60	23.38	24.18	5,863,239
18 Dec 13	23.81000 +0.68	24.32	22.70	23.10	8,071,064
17 Dec 13	23.13000 -0.04	23.39	22.64	22.90	3,851,108
16 Dec 13	23.17000 -0.83	24.38	22.78	23.52	7,931,739
13 Dec 13	24.00000 -0.30	24.55	23.58	23.84	6,399,701
12 Dec 13	24.30000 +1.35	24.32	22.86	22.86	12,022,383
11 Dec 13	22.95000 -0.37	23.59	22.66	23.24	4,780,746
10 Dec 13	23.32000 +0.06	23.56	22.72	23.10	3,668,926
09 Dec 13	23.26000 +0.65	23.54	22.61	22.61	8,691,091
06 Dec 13	22.61000 -1.40	23.86	22.14	23.70	13,023,521
05 Dec 13	24.01000 -1.07	24.97	23.80	24.97	10,516,153
04 Dec 13	25.08000 +1.35	25.37	23.59	23.69	16,568,613
03 Dec 13	23.73000 +0.59	23.96	23.00	23.16	5,932,520
02 Dec 13	23.14000 -1.38	24.50	23.00	23.00	10,869,461
29 Nov 13	24.52000 +1.75	24.94	23.23	23.23	24,639,200
28 Nov 13	22.77000 +1.27	22.83	21.52	21.52	17,245,084
27 Nov 13	21.50000 +0.41	21.86	20.90	21.10	9,876,167
26 Nov 13	21.09000 +0.32	21.67	20.78	20.78	6,179,961
25 Nov 13	20.77000 -0.47	21.49	20.75	21.00	9,058,749
22 Nov 13	21.24000 -0.61	21.98	21.23	21.98	3,993,715
21 Nov 13	21.85000 +0.28	21.90	20.96	21.40	12,449,044
20 Nov 13	21.57000 -0.19	22.09	21.23	22.03	5,034,016
19 Nov 13	21.76000 +0.25	22.52	21.13	21.50	9,974,244
18 Nov 13	21.51000 +1.02	21.58	20.50	20.50	10,440,866
15 Nov 13	20.49000 +0.61	20.62	19.94	19.94	9,254,129
14 Nov 13	19.88000 +0.19	19.99	19.64	19.99	4,026,327
13 Nov 13	19.69000 -0.29	20.12	19.68	19.91	4,147,488
12 Nov 13	19.98000 +0.02	20.15	19.87	19.95	4,581,790
11 Nov 13	19.96000 +0.37	20.25	19.47	19.50	5,171,612
08 Nov 13	19.59000 -0.66	20.45	19.33	20.20	9,410,100
07 Nov 13	20.25000 -0.64	20.80	20.24	20.80	5,338,364
06 Nov 13	20.89000 +0.38	21.45	20.57	20.57	11,737,884
05 Nov 13	20.51000 +0.04	20.63	19.91	20.47	6,971,595
04 Nov 13	20.47000 +0.03	20.80	20.34	20.46	5,307,342
01 Nov 13	20.44000 -0.34	20.77	20.10	20.73	4,263,922
31 Oct 13	20.78000 -0.17	20.95	20.27	20.80	6,507,446
30 Oct 13	20.95000 -0.16	21.63	20.50	21.15	10,192,245
29 Oct 13	21.11000 -0.88	22.16	20.30	22.00	9,312,041
28 Oct 13	21.99000 +0.36	22.20	21.35	21.60	5,825,795
25 Oct 13	21.63000 -0.03	22.29	21.20	21.72	8,184,877
24 Oct 13	21.66000 -1.03	22.75	21.60	22.69	7,891,762
23 Oct 13	22.69000 -1.24	24.18	22.35	23.84	12,098,662
22 Oct 13	23.93000 -0.28	24.80	23.30	24.00	10,789,820
21 Oct 13	24.21000 +1.22	24.25	22.96	22.98	14,246,397
18 Oct 13	22.99000 +0.00	23.30	22.40	23.00	5,982,293
17 Oct 13	22.99000 +0.22	24.50	22.65	22.98	11,968,154
16 Oct 13	22.77000 -0.89	23.43	22.13	23.20	13,314,402
15 Oct 13	23.66000 -0.82	24.45	22.30	24.35	22,297,488
14 Oct 13	24.48000 +0.28	24.50	23.52	23.94	11,797,169
11 Oct 13	24.20000 +0.92	24.45	23.00	23.00	21,448,096
10 Oct 13	23.28000 +0.33	23.79	22.20	22.96	18,174,440
09 Oct 13	22.95000 +0.63	23.56	22.32	22.58	25,639,688
08 Oct 13	22.32000 +2.03	22.32	20.61	20.61	35,172,160
30 Sep 13	20.29000 +0.08	20.79	20.00	20.50	13,358,299
27 Sep 13	20.21000 +1.50	20.53	18.73	18.73	19,647,900
26 Sep 13	18.71000 -0.54	19.37	18.70	19.26	8,805,842
25 Sep 13	19.25000 -0.18	19.50	19.00	19.45	8,281,674
24 Sep 13	19.43000 +0.08	19.49	18.78	19.17	17,402,888
23 Sep 13	19.35000 +0.19	19.66	19.25	19.29	10,428,684
18 Sep 13	19.16000 -0.28	19.76	18.79	19.44	16,559,132
17 Sep 13	19.44000 -0.74	20.34	19.41	20.15	11,347,926
16 Sep 13	20.18000 -0.45	21.20	20.01	20.70	10,744,368
13 Sep 13	20.63000 -0.03	20.83	20.32	20.75	7,386,045
12 Sep 13	20.66000 +0.33	20.78	20.33	20.34	14,099,870
11 Sep 13	20.33000 -0.05	20.58	19.95	20.40	11,518,207
10 Sep 13	20.38000 +1.01	20.65	19.50	19.50	31,307,940
09 Sep 13	19.37000 -0.48	20.08	19.29	19.73	16,394,310
06 Sep 13	19.85000 -0.38	20.36	19.60	20.20	13,991,810
05 Sep 13	20.23000 +0.51	20.65	19.65	19.72	17,068,358
04 Sep 13	19.72000 -0.18	20.00	19.56	19.75	8,671,330
03 Sep 13	19.90000 +0.16	20.17	19.79	19.87	9,095,103
02 Sep 13	19.74000 +0.29	19.99	19.31	19.46	6,290,894
30 Aug 13	19.45000 -0.29	20.15	19.42	19.76	10,507,473
29 Aug 13	19.74000 -0.16	20.21	19.60	19.98	7,012,959
28 Aug 13	19.90000 -0.24	20.25	19.68	20.25	9,313,666
27 Aug 13	20.14000 -0.37	20.88	20.07	20.48	9,844,139
26 Aug 13	20.51000 +0.76	20.58	19.83	19.88	11,175,879
23 Aug 13	19.75000 -0.40	20.58	19.45	20.25	17,387,486
22 Aug 13	20.15000 -0.77	20.96	19.90	20.76	10,757,283
21 Aug 13	20.92000 -0.20	21.30	20.73	21.29	4,872,536
20 Aug 13	21.12000 +0.48	21.33	20.50	20.50	11,137,129
19 Aug 13	20.64000 +0.91	20.75	19.76	19.78	9,241,917
16 Aug 13	19.73000 -1.35	21.92	19.62	20.92	14,365,530
15 Aug 13	21.08000 -0.02	21.45	20.66	21.05	10,188,180
14 Aug 13	21.10000 -0.25	21.50	20.78	21.39	8,660,412
13 Aug 13	21.35000 -0.43	21.83	21.18	21.81	8,356,231
12 Aug 13	21.78000 +0.41	22.15	21.48	21.74	16,248,832
09 Aug 13	21.37000 +0.18	21.84	21.02	21.09	9,710,787
08 Aug 13	21.19000 -0.72	21.83	21.07	21.65	13,332,363
07 Aug 13	21.91000 -0.36	22.50	21.75	22.20	14,358,924
06 Aug 13	22.27000 -0.02	22.68	21.92	22.25	14,922,754
05 Aug 13	22.29000 +0.96	22.32	21.20	21.49	17,167,444
02 Aug 13	21.33000 +0.46	22.10	20.80	20.85	24,411,866
01 Aug 13	20.87000 +1.07	21.01	19.74	19.93	16,902,988
31 Jul 13	19.80000 -0.07	20.50	19.60	19.89	9,752,974
30 Jul 13	19.87000 -0.90	20.90	19.30	20.83	13,634,942
29 Jul 13	20.77000 +0.47	21.19	20.20	20.49	15,220,401
26 Jul 13	20.30000 -0.42	21.09	20.19	20.80	12,495,430
25 Jul 13	20.72000 -0.99	22.11	20.70	21.72	17,569,538
24 Jul 13	21.71000 -0.95	22.59	21.66	22.38	19,141,280
23 Jul 13	22.66000 -0.01	23.14	22.10	22.70	16,912,436
22 Jul 13	22.67000 +0.55	22.76	21.68	21.81	19,580,636
19 Jul 13	22.12000 +1.13	22.61	20.78	20.90	38,287,312
18 Jul 13	20.99000 +0.20	21.56	20.41	21.28	20,603,036
17 Jul 13	20.79000 +0.29	21.60	20.26	20.40	24,811,286
16 Jul 13	20.50000 +1.12	20.70	19.31	19.39	24,006,988
15 Jul 13	19.38000 +0.53	19.45	18.65	18.65	10,333,494
12 Jul 13	18.85000 -0.51	19.30	18.82	19.15	12,909,955
11 Jul 13	19.36000 +0.70	19.50	18.22	18.65	17,349,608
10 Jul 13	18.66000 +1.63	18.73	16.79	16.88	22,127,248
09 Jul 13	17.03000 -0.84	18.18	16.70	17.80	16,981,312
08 Jul 13	17.87000 -0.82	18.53	17.51	18.02	14,807,413
05 Jul 13	18.69000 -0.77	19.40	18.00	19.40	20,369,112
04 Jul 13	19.46000 -0.56	20.30	18.96	19.70	15,090,820
03 Jul 13	20.02000 -0.66	20.65	19.58	20.65	16,391,730
02 Jul 13	20.68000 +0.75	20.71	19.55	19.93	17,701,916
01 Jul 13	19.93000 +0.29	19.98	18.70	19.88	12,864,169
28 Jun 13	19.64000 -0.22	20.30	19.20	19.60	10,227,432
27 Jun 13	19.86000 -0.11	20.79	19.74	19.97	17,324,216
26 Jun 13	19.97000 +1.28	20.13	18.51	18.80	25,315,572
25 Jun 13	18.69000 +0.09	18.94	16.74	18.17	20,331,250
24 Jun 13	18.60000 -1.08	19.67	18.52	19.57	16,136,701
21 Jun 13	19.68000 -0.16	20.39	18.60	19.30	18,590,578
20 Jun 13	19.84000 -0.44	20.70	19.61	19.78	11,572,241
19 Jun 13	20.28000 +0.03	20.80	19.87	20.55	13,143,549
18 Jun 13	20.25000 -0.45	20.85	19.40	20.68	15,922,998
17 Jun 13	20.70000 -0.42	22.02	20.61	21.10	25,317,732
14 Jun 13	21.12000 +1.44	21.46	19.60	19.77	27,496,018
13 Jun 13	19.68000 -0.82	20.50	18.45	20.01	19,928,708
07 Jun 13	20.50000 +0.06	21.19	19.88	20.30	22,713,372
06 Jun 13	20.44000 +0.10	20.94	19.62	20.10	24,352,028
05 Jun 13	20.34000 +1.33	20.65	19.45	19.90	35,102,276
04 Jun 13	19.01000 +0.01	19.63	18.38	19.05	24,559,988
03 Jun 13	19.00000 +0.00	19.30	18.68	18.90	15,450,810
31 May 13	19.00000 -0.93	19.75	18.00	19.75	23,790,536
30 May 13	19.93000 -0.57	20.39	19.81	20.30	13,540,231
29 May 13	20.50000 +0.55	21.00	19.75	19.90	23,373,214
28 May 13	19.95000 -1.07	20.64	19.45	20.64	24,914,368
27 May 13	21.02000 +0.24	21.57	20.32	21.14	24,106,034
24 May 13	20.78000 +1.89	20.78	19.01	19.01	55,479,956
23 May 13	18.89000 -0.28	19.40	18.70	19.00	25,065,140
22 May 13	19.17000 -0.52	20.16	18.68	19.48	25,917,746
21 May 13	19.69000 +0.13	20.15	19.28	19.35	24,245,160
20 May 13	19.56000 +0.17	20.61	19.12	19.30	36,849,648
17 May 13	19.39000 +1.33	19.84	17.76	17.88	43,042,616
16 May 13	18.06000 +1.13	18.32	17.37	17.51	49,021,608
15 May 13	16.93000 +1.54	16.93	15.18	15.39	39,798,704
14 May 13	15.39000 +0.15	15.51	15.18	15.35	14,103,749
13 May 13	15.24000 +0.60	15.34	14.60	14.60	18,680,242
10 May 13	14.64000 +0.26	14.85	14.26	14.38	13,845,364
09 May 13	14.38000 +0.03	14.45	13.81	14.32	11,222,819
08 May 13	14.35000 +0.21	14.46	14.08	14.33	6,262,200
07 May 13	14.14000 -0.47	14.64	14.00	14.51	8,835,775
06 May 13	14.61000 +0.00	14.86	14.43	14.46	7,651,766
03 May 13	14.61000 +0.68	14.99	13.86	13.86	11,488,062
02 May 13	13.93000 -0.15	13.98	13.33	13.98	11,828,739
26 Apr 13	14.08000 -0.35	14.53	13.97	14.43	13,121,404
25 Apr 13	14.43000 +0.30	14.91	13.95	14.15	37,009,796
24 Apr 13	14.13000 +0.70	14.40	13.30	13.30	26,197,724
23 Apr 13	13.43000 +0.01	13.57	13.05	13.31	8,055,650
22 Apr 13	13.42000 +0.20	13.65	13.04	13.10	16,750,683
19 Apr 13	13.22000 +0.61	13.33	12.60	12.67	21,475,762
18 Apr 13	12.61000 +0.59	12.65	11.78	11.90	11,746,668
17 Apr 13	12.02000 -0.19	12.18	11.63	11.80	10,340,874
16 Apr 13	12.21000 +0.07	12.31	10.93	12.00	23,522,904
15 Apr 13	12.14000 -0.23	12.41	11.70	12.41	4,938,900
12 Apr 13	12.37000 -0.16	12.65	12.30	12.50	4,733,480
11 Apr 13	12.53000 +0.10	12.55	12.38	12.47	5,388,476
10 Apr 13	12.43000 +0.10	12.61	12.22	12.39	9,201,665
09 Apr 13	12.33000 -0.15	12.71	12.22	12.55	11,121,865
08 Apr 13	12.48000 +0.10	12.56	11.85	12.12	7,733,663
03 Apr 13	12.38000 +0.01	12.51	11.62	11.84	21,687,988
01 Apr 13	12.37000 -1.24	13.85	12.25	13.50	23,918,748
29 Mar 13	13.61000 +0.29	13.66	13.30	13.52	3,951,184
28 Mar 13	13.32000 -0.65	13.87	13.29	13.80	9,875,118
27 Mar 13	13.97000 +0.10	14.12	13.67	13.80	7,332,502
26 Mar 13	13.87000 -0.34	14.18	13.71	14.10	8,291,085
25 Mar 13	14.21000 -0.20	14.56	14.16	14.45	7,693,636
22 Mar 13	14.41000 +0.20	14.78	13.95	14.04	15,401,371
21 Mar 13	14.21000 +0.34	14.28	13.77	13.90	10,677,851
20 Mar 13	13.87000 +0.23	13.95	13.55	13.64	7,002,903
19 Mar 13	13.64000 +0.24	13.71	13.06	13.35	6,795,624
18 Mar 13	13.40000 -0.29	13.67	13.21	13.47	8,588,751
15 Mar 13	13.69000 -0.01	13.96	13.36	13.78	10,594,726
14 Mar 13	13.70000 -0.03	13.98	13.58	13.58	8,260,292
13 Mar 13	13.73000 -0.47	14.24	13.53	14.20	12,054,101
12 Mar 13	14.20000 -0.45	14.81	13.90	14.54	13,884,847
11 Mar 13	14.65000 +0.13	14.87	13.91	14.30	17,287,144
08 Mar 13	14.52000 +0.12	14.65	14.31	14.42	13,999,392
07 Mar 13	14.40000 -0.25	14.81	14.18	14.50	24,485,092
06 Mar 13	14.65000 +0.92	14.87	13.65	13.87	44,543,244
05 Mar 13	13.73000 +0.81	13.80	12.85	12.85	21,720,784
04 Mar 13	12.92000 -0.47	13.36	12.82	13.22	11,181,655
01 Mar 13	13.39000 +0.01	13.45	13.12	13.41	11,733,276
28 Feb 13	13.38000 +0.56	13.38	12.99	13.05	12,536,449
27 Feb 13	12.82000 -0.23	13.25	12.64	13.06	10,253,873
26 Feb 13	13.05000 -0.20	13.48	12.91	13.16	10,161,324
25 Feb 13	13.25000 +0.29	13.34	12.85	12.85	9,471,377
22 Feb 13	12.96000 -0.22	13.30	12.95	13.17	10,370,236
21 Feb 13	13.18000 -0.48	13.56	13.09	13.55	12,800,608
20 Feb 13	13.66000 +0.22	13.70	13.47	13.47	13,669,512
19 Feb 13	13.44000 -0.28	13.87	13.35	13.75	14,694,935
18 Feb 13	13.72000 +0.65	13.88	13.26	13.26	33,966,148
08 Feb 13	13.07000 +0.25	13.26	12.84	12.84	13,668,251
07 Feb 13	12.82000 +0.12	12.92	12.71	12.77	12,451,580
06 Feb 13	12.70000 -0.12	12.88	12.60	12.86	10,443,934
05 Feb 13	12.82000 -0.06	12.86	12.64	12.85	9,156,102
04 Feb 13	12.88000 +0.51	12.95	12.34	12.37	18,065,180
01 Feb 13	12.37000 +0.12	12.46	12.24	12.34	10,489,049
31 Jan 13	12.25000 -0.44	12.72	12.19	12.63	20,689,028
30 Jan 13	12.69000 -0.22	13.02	12.61	12.92	14,759,782
29 Jan 13	12.91000 +0.03	12.94	12.63	12.93	16,765,575
28 Jan 13	12.88000 +0.13	12.94	12.52	12.64	13,269,215
25 Jan 13	12.75000 +0.11	12.86	12.46	12.62	9,307,399
24 Jan 13	12.64000 -0.59	13.45	12.32	13.22	23,689,284
23 Jan 13	13.23000 -0.12	13.57	13.15	13.31	10,614,374
22 Jan 13	13.35000 -0.58	13.94	13.20	13.91	16,071,570
21 Jan 13	13.93000 +0.00	14.10	13.87	13.98	8,487,958
18 Jan 13	13.93000 -0.03	14.03	13.79	13.94	11,466,594
17 Jan 13	13.96000 -0.18	14.30	13.75	14.23	9,369,603
16 Jan 13	14.14000 -0.06	14.30	13.70	14.20	12,227,641
15 Jan 13	14.20000 +0.17	14.50	13.95	14.00	16,411,597
14 Jan 13	14.03000 +0.30	14.04	13.51	13.72	17,645,356
11 Jan 13	13.73000 -0.26	14.13	13.66	14.05	9,029,709
10 Jan 13	13.99000 +0.31	14.18	13.69	13.69	15,324,903
09 Jan 13	13.68000 +0.11	13.76	13.50	13.57	12,228,275
08 Jan 13	13.57000 +0.29	13.58	13.10	13.26	10,011,151
07 Jan 13	13.28000 -0.14	13.48	13.14	13.40	7,556,708
04 Jan 13	13.42000 -0.26	13.84	13.37	13.76	9,335,705
31 Dec 12	13.68000 +0.14	13.85	13.44	13.54	9,460,832
28 Dec 12	13.54000 +0.03	13.59	13.34	13.55	5,616,324
27 Dec 12	13.51000 -0.27	13.82	13.47	13.76	8,699,798
26 Dec 12	13.78000 +0.32	13.88	13.33	13.47	13,106,405
25 Dec 12	13.46000 +0.41	13.59	13.02	13.05	13,449,634
24 Dec 12	13.05000 +0.00	13.25	12.91	12.95	5,120,600
21 Dec 12	13.05000 -0.22	13.28	12.92	13.18	8,498,734
20 Dec 12	13.27000 +0.20	13.48	13.01	13.19	8,084,236
19 Dec 12	13.07000 +0.00	13.30	13.00	13.02	4,191,691
18 Dec 12	13.07000 +0.16	13.45	12.72	12.92	9,090,844
17 Dec 12	12.91000 -0.10	13.07	12.80	13.06	8,146,772
14 Dec 12	13.01000 +0.51	13.05	12.46	12.51	11,706,266
13 Dec 12	12.50000 -0.01	12.77	12.40	12.75	4,053,916
12 Dec 12	12.51000 -0.01	12.75	12.43	12.53	4,330,219
11 Dec 12	12.52000 -0.38	12.87	12.49	12.87	7,360,564
10 Dec 12	12.90000 +0.09	12.95	12.69	12.78	7,233,807
07 Dec 12	12.81000 +0.55	12.85	12.16	12.26	8,548,132
06 Dec 12	12.26000 +0.00	12.38	12.15	12.25	3,792,950
05 Dec 12	12.26000 +0.71	12.43	11.56	11.56	8,423,537
04 Dec 12	11.55000 +0.06	11.63	11.16	11.30	9,623,997
03 Dec 12	11.49000 -1.28	12.75	11.49	12.75	6,277,989
30 Nov 12	12.77000 -0.01	12.95	12.52	12.78	4,437,819
29 Nov 12	12.78000 +0.00	12.88	12.60	12.78	3,596,550
28 Nov 12	12.78000 +0.06	12.80	12.15	12.61	5,869,664
27 Nov 12	12.72000 -0.09	12.99	12.57	12.78	4,559,741
26 Nov 12	12.81000 +0.03	12.96	12.71	12.73	4,402,735
23 Nov 12	12.78000 +0.00	12.91	12.71	12.79	2,654,963
22 Nov 12	12.78000 +0.10	12.87	12.45	12.68	3,711,312
21 Nov 12	12.68000 +0.28	12.75	12.40	12.40	4,436,015
20 Nov 12	12.40000 -0.41	12.93	12.38	12.83	4,437,532
19 Nov 12	12.81000 +0.22	12.93	12.20	12.59	3,935,278
16 Nov 12	12.59000 -0.33	13.00	12.43	12.90	6,498,267
15 Nov 12	12.92000 -0.48	13.43	12.88	13.40	5,222,007
14 Nov 12	13.40000 +0.28	13.41	13.09	13.09	5,376,271
13 Nov 12	13.12000 +0.02	13.64	13.00	13.51	11,974,263
09 Nov 12	13.10000 +0.07	13.15	12.93	12.96	3,356,638
08 Nov 12	13.03000 -0.14	13.20	12.81	13.14	5,472,254
07 Nov 12	13.17000 +0.09	13.36	13.02	13.10	4,211,285
06 Nov 12	13.08000 -0.22	13.31	12.79	13.30	7,116,680
05 Nov 12	13.30000 -0.31	13.66	13.25	13.62	5,445,783
02 Nov 12	13.61000 -0.08	13.70	13.28	13.69	7,873,709
01 Nov 12	13.69000 +0.07	13.82	13.59	13.61	5,149,646
31 Oct 12	13.62000 +0.17	13.80	13.39	13.51	7,995,273
30 Oct 12	13.45000 +0.55	13.59	12.86	12.86	11,997,061
29 Oct 12	12.90000 -0.37	13.43	12.65	13.25	8,898,215
26 Oct 12	13.27000 -0.32	13.71	13.11	13.61	6,229,557
25 Oct 12	13.59000 -0.91	14.53	13.30	14.48	13,231,238
24 Oct 12	14.50000 +0.06	14.65	14.31	14.40	5,007,539
23 Oct 12	14.44000 -0.29	14.85	14.30	14.74	4,689,356
22 Oct 12	14.73000 +0.36	14.80	14.29	14.32	6,844,943
19 Oct 12	14.37000 -0.24	14.61	14.30	14.53	5,176,615
18 Oct 12	14.61000 +0.40	14.66	14.07	14.27	16,560,005
17 Oct 12	14.21000 -0.90	15.23	14.03	15.20	17,871,172
16 Oct 12	15.11000 +0.28	15.14	14.80	14.86	7,276,163
15 Oct 12	14.83000 -0.37	15.21	14.64	15.20	6,467,316
12 Oct 12	15.20000 -0.08	15.54	14.80	15.30	6,048,955
11 Oct 12	15.28000 -0.41	15.65	15.25	15.63	7,201,059
10 Oct 12	15.69000 -0.03	15.80	15.53	15.78	4,788,714
09 Oct 12	15.72000 +0.25	15.87	15.47	15.47	6,999,864
08 Oct 12	15.47000 +0.16	15.82	15.30	15.38	7,017,733
28 Sep 12	15.31000 +0.27	15.37	15.01	15.01	9,021,554
27 Sep 12	15.04000 +0.66	15.24	14.45	14.50	6,324,625
26 Sep 12	14.38000 -0.31	14.83	14.13	14.72	6,184,222
25 Sep 12	14.69000 -0.55	15.42	14.65	15.22	5,584,974
24 Sep 12	15.24000 +0.17	15.29	14.81	14.96	3,740,713
21 Sep 12	15.07000 -0.04	15.27	14.68	15.09	6,653,176
20 Sep 12	15.11000 -0.82	15.99	15.09	15.92	10,972,867
19 Sep 12	15.93000 -0.01	16.07	15.74	15.95	3,841,834
18 Sep 12	15.94000 +0.30	16.33	15.69	15.69	10,049,522
17 Sep 12	15.64000 -0.42	16.20	15.58	16.00	7,881,565
14 Sep 12	16.06000 -0.15	16.48	15.88	16.30	9,423,086
13 Sep 12	16.21000 -0.48	16.81	16.16	16.67	8,240,885
12 Sep 12	16.69000 +0.16	16.80	16.28	16.65	10,491,546
11 Sep 12	16.53000 +0.29	16.56	16.13	16.20	9,871,442
10 Sep 12	16.24000 +0.11	16.70	16.02	16.02	14,953,641
07 Sep 12	16.13000 +0.55	16.28	15.66	15.66	16,768,554
06 Sep 12	15.58000 -0.20	15.94	15.36	15.88	9,840,923
05 Sep 12	15.78000 +0.16	16.02	15.47	15.56	10,096,722
04 Sep 12	15.62000 +0.07	16.08	15.42	15.54	20,796,986
03 Sep 12	15.55000 +0.64	15.60	14.70	14.87	18,502,308
31 Aug 12	14.91000 +0.07	15.10	14.70	14.84	5,635,399
30 Aug 12	14.84000 -0.30	15.20	14.51	15.16	9,572,239
29 Aug 12	15.14000 +0.46	15.26	14.47	14.47	18,754,876
28 Aug 12	14.68000 +0.60	14.78	14.00	14.00	9,623,581
27 Aug 12	14.08000 -0.28	14.53	13.97	14.28	8,258,201
24 Aug 12	14.36000 -0.69	15.01	14.35	15.01	12,691,678
23 Aug 12	15.05000 +0.51	15.10	14.40	14.55	15,088,598
22 Aug 12	14.54000 -0.06	14.74	14.45	14.68	7,815,912
21 Aug 12	14.60000 +0.44	14.85	14.20	14.21	11,176,344
20 Aug 12	14.16000 -0.42	14.54	14.04	14.54	8,237,119
17 Aug 12	14.58000 -0.03	14.89	14.41	14.65	11,093,601
16 Aug 12	14.61000 +0.34	14.79	14.22	14.25	12,376,523
15 Aug 12	14.27000 +0.00	14.57	14.20	14.28	7,177,467
14 Aug 12	14.27000 -0.01	14.40	13.92	14.32	11,316,774
13 Aug 12	14.28000 -0.15	14.75	14.19	14.40	8,906,497
10 Aug 12	14.43000 -0.37	14.79	14.38	14.61	12,308,282
09 Aug 12	14.80000 +0.58	14.85	14.19	14.25	19,546,772
08 Aug 12	14.22000 -0.07	14.44	14.08	14.25	9,369,844
07 Aug 12	14.29000 +0.22	14.50	14.01	14.07	13,786,051
06 Aug 12	14.07000 +0.61	14.22	13.29	13.35	12,915,533
03 Aug 12	13.46000 +0.34	13.47	13.08	13.13	5,130,342
02 Aug 12	13.12000 -0.08	13.29	13.01	13.20	4,290,533
01 Aug 12	13.20000 +0.16	13.35	12.92	13.04	4,526,425
31 Jul 12	13.04000 -0.26	13.15	12.66	13.15	11,337,672
30 Jul 12	13.30000 -0.60	14.18	13.19	13.89	10,223,634
27 Jul 12	13.90000 +0.06	13.99	13.72	13.93	9,498,930
26 Jul 12	13.84000 +0.12	14.15	13.64	13.64	7,659,512
25 Jul 12	13.72000 -0.23	13.92	13.66	13.89	5,833,060
24 Jul 12	13.95000 +0.24	14.05	13.56	13.62	8,069,974
23 Jul 12	13.71000 -0.21	14.05	13.54	13.94	6,404,166
20 Jul 12	13.92000 -0.12	14.32	13.73	14.10	11,347,309
19 Jul 12	14.04000 +0.27	14.25	13.60	13.70	16,649,558
18 Jul 12	13.77000 -0.11	13.87	13.42	13.86	18,197,860
17 Jul 12	13.88000 +0.74	13.89	13.02	13.10	17,649,666
16 Jul 12	13.14000 +0.49	13.74	12.99	13.13	26,703,606
13 Jul 12	12.65000 -0.60	13.20	12.60	13.18	10,659,344
12 Jul 12	13.25000 +0.49	13.31	12.73	12.91	10,591,995
11 Jul 12	12.76000 +0.14	12.87	12.43	12.50	4,205,574
10 Jul 12	12.62000 -0.48	13.08	12.55	13.08	9,540,906
09 Jul 12	13.10000 -0.33	13.41	13.02	13.27	7,611,970
06 Jul 12	13.43000 +0.44	13.53	12.82	13.09	13,089,658
05 Jul 12	12.99000 -0.91	13.80	12.88	13.80	13,344,397
04 Jul 12	13.90000 +0.26	13.99	13.63	13.63	8,411,235
03 Jul 12	13.64000 -0.25	13.95	13.55	13.81	8,947,646
02 Jul 12	13.89000 +0.28	13.97	13.38	13.63	8,918,829
29 Jun 12	13.61000 +0.46	13.62	13.00	13.00	7,576,303
28 Jun 12	13.15000 -0.12	13.56	12.92	13.19	11,760,037
26 Jun 12	13.27000 +0.12	13.29	12.80	13.10	7,567,392
25 Jun 12	13.15000 -0.53	13.68	13.10	13.68	9,301,133
21 Jun 12	13.68000 -0.41	14.12	13.60	14.12	11,783,176
20 Jun 12	14.09000 -0.30	14.60	14.01	14.44	9,900,251
19 Jun 12	14.39000 -0.14	14.54	14.27	14.45	6,897,577
18 Jun 12	14.53000 +0.56	14.65	13.91	13.95	17,068,298
15 Jun 12	13.97000 -0.28	14.40	13.71	14.26	11,755,265
14 Jun 12	14.25000 +0.24	14.28	13.84	14.06	11,979,134
13 Jun 12	14.01000 +0.09	14.30	13.82	13.99	16,895,132
12 Jun 12	13.92000 -0.18	14.38	13.90	14.03	13,649,339
11 Jun 12	14.10000 +0.95	14.15	12.92	13.17	15,040,525
08 Jun 12	13.15000 -0.45	13.85	12.92	13.85	14,583,469
07 Jun 12	13.60000 -0.07	14.07	13.43	13.84	10,087,410
06 Jun 12	13.67000 +0.25	13.94	13.49	13.49	11,042,374
05 Jun 12	13.42000 -0.06	13.70	13.35	13.60	10,763,168
04 Jun 12	13.48000 -0.47	14.10	13.28	13.59	14,822,652
01 Jun 12	13.95000 -0.40	14.75	13.87	14.30	16,343,174
31 May 12	14.35000 +0.14	14.56	14.03	14.03	15,305,079
30 May 12	14.21000 -0.10	14.86	14.15	14.18	25,738,976
29 May 12	14.31000 +0.69	14.44	13.57	13.67	28,248,352
28 May 12	13.62000 +0.11	13.72	13.28	13.43	14,891,066
25 May 12	13.51000 -0.39	13.95	13.41	13.84	18,509,328
24 May 12	13.90000 +0.00	14.29	13.72	13.86	21,949,576
23 May 12	13.90000 -0.16	14.15	13.73	13.96	23,696,954
22 May 12	14.06000 +0.77	14.25	13.33	13.34	36,300,080
21 May 12	13.29000 +0.45	13.50	12.85	12.85	23,485,756
18 May 12	12.84000 -0.14	13.07	12.70	12.81	15,156,530
17 May 12	12.98000 +0.48	13.16	12.69	12.70	31,668,392
16 May 12	12.50000 +0.11	12.67	12.33	12.41	19,596,058
15 May 12	12.39000 +0.35	12.40	11.83	11.90	11,957,806
14 May 12	12.04000 -0.11	12.32	11.99	12.28	8,644,550
11 May 12	12.15000 +0.13	12.33	11.90	12.08	11,657,782
10 May 12	12.02000 +0.10	12.14	11.82	11.90	7,943,440
09 May 12	11.92000 -0.47	12.48	11.91	12.28	13,646,484
08 May 12	12.39000 +0.02	12.65	12.20	12.25	20,050,744
07 May 12	12.37000 +0.61	12.40	11.61	11.66	19,881,674
04 May 12	11.76000 +0.14	11.84	11.60	11.68	9,377,713
02 May 12	11.62000 +0.18	11.72	11.48	11.60	10,058,201
27 Apr 12	11.44000 +0.19	11.60	11.19	11.25	9,271,222
26 Apr 12	11.25000 -0.05	11.40	11.14	11.32	6,241,679
25 Apr 12	11.30000 +0.16	11.36	11.02	11.10	7,721,622
24 Apr 12	11.14000 -0.12	11.44	10.80	11.10	9,073,384
23 Apr 12	11.26000 -0.41	11.68	11.20	11.68	9,872,871
20 Apr 12	11.67000 +0.00	11.75	11.50	11.68	9,294,101
19 Apr 12	11.67000 -0.08	11.87	11.60	11.75	6,596,805
18 Apr 12	11.75000 +0.24	11.82	11.51	11.60	9,293,598
17 Apr 12	11.51000 -0.01	11.68	11.39	11.55	9,568,307
16 Apr 12	11.52000 -0.08	11.69	11.48	11.55	8,483,974
13 Apr 12	11.60000 +0.03	11.76	11.55	11.62	8,651,748
12 Apr 12	11.57000 +0.24	11.62	11.35	11.35	9,666,477
11 Apr 12	11.33000 -0.03	11.45	11.15	11.21	7,764,244
10 Apr 12	11.36000 +0.37	11.39	10.86	10.95	9,230,650
09 Apr 12	10.99000 -0.45	11.40	10.98	11.40	10,467,920
06 Apr 12	11.44000 +0.26	11.52	11.07	11.18	10,592,583
05 Apr 12	11.18000 +0.28	11.22	10.81	10.89	10,638,298
30 Mar 12	10.90000 -0.17	11.13	10.58	11.05	15,316,714
29 Mar 12	11.07000 -0.36	11.40	10.62	11.40	13,803,088
28 Mar 12	11.43000 -0.76	12.18	11.30	12.17	10,395,267
27 Mar 12	12.19000 -0.20	12.59	12.12	12.45	6,459,040
26 Mar 12	12.39000 -0.55	12.70	12.30	12.70	4,388,039
23 Mar 12	12.94000 -0.19	13.21	12.88	13.10	8,867,476
22 Mar 12	13.13000 +0.01	13.23	12.92	13.18	6,167,093
21 Mar 12	13.12000 -0.09	13.36	12.80	13.18	13,167,506
20 Mar 12	13.21000 -0.43	13.74	13.20	13.58	11,988,919
19 Mar 12	13.64000 +0.40	13.76	13.18	13.19	16,514,386
16 Mar 12	13.24000 +0.20	13.27	12.86	13.07	11,097,435
15 Mar 12	13.04000 -0.80	13.50	12.64	13.10	19,612,970
13 Mar 12	13.84000 +0.02	14.18	13.75	13.82	19,230,842
12 Mar 12	13.82000 +0.11	13.92	13.59	13.71	16,437,748
09 Mar 12	13.71000 +0.17	13.77	13.40	13.60	21,649,354
08 Mar 12	13.54000 +0.71	13.86	12.90	12.98	32,847,528
07 Mar 12	12.83000 -0.22	13.05	12.73	12.80	13,844,731
06 Mar 12	13.05000 -0.36	13.48	12.99	13.45	15,114,091
05 Mar 12	13.41000 +0.16	13.68	13.27	13.35	24,534,262
02 Mar 12	13.25000 +0.23	13.28	12.98	13.05	12,812,395
01 Mar 12	13.02000 -0.01	13.17	12.85	12.87	11,608,161
29 Feb 12	13.03000 -0.31	13.49	13.01	13.49	19,401,972
28 Feb 12	13.34000 +0.08	13.50	13.03	13.21	26,695,330
27 Feb 12	13.26000 +0.49	13.68	12.81	12.81	41,322,904
24 Feb 12	12.77000 +0.05	12.81	12.58	12.80	17,161,134
23 Feb 12	12.72000 -0.08	13.07	12.65	12.80	24,402,626
22 Feb 12	12.80000 +0.43	13.10	12.20	12.40	33,744,524
21 Feb 12	12.37000 +0.21	12.41	11.89	12.15	19,622,284
20 Feb 12	12.16000 -0.07	12.48	12.07	12.42	18,002,506
17 Feb 12	12.23000 +0.27	12.30	11.86	12.06	18,978,842
16 Feb 12	11.96000 -0.11	12.19	11.81	12.08	12,851,542
15 Feb 12	12.07000 +0.17	12.16	11.80	11.90	13,176,519
14 Feb 12	11.90000 -0.16	12.08	11.81	12.01	10,816,043
13 Feb 12	12.06000 +0.34	12.23	11.55	11.58	21,470,918
10 Feb 12	11.72000 -0.01	11.85	11.60	11.73	13,095,066
09 Feb 12	11.73000 +0.10	12.00	11.61	11.65	19,552,096
08 Feb 12	11.63000 +0.30	11.70	11.27	11.34	12,336,322
07 Feb 12	11.33000 -0.32	11.59	11.23	11.55	9,861,588
06 Feb 12	11.65000 -0.09	11.77	11.52	11.76	14,666,531
03 Feb 12	11.74000 +0.27	11.97	11.35	11.47	21,132,516
02 Feb 12	11.47000 +0.28	11.48	11.20	11.24	10,287,324
01 Feb 12	11.19000 -0.11	11.49	11.18	11.32	10,585,771
31 Jan 12	11.30000 +0.04	11.34	11.06	11.29	6,767,428
30 Jan 12	11.26000 -0.11	11.52	11.23	11.40	10,851,720
20 Jan 12	11.37000 -0.02	11.48	11.25	11.45	12,618,909
19 Jan 12	11.39000 +0.47	11.53	10.77	10.89	18,634,754
18 Jan 12	10.92000 -0.34	11.56	10.81	11.29	16,733,161
17 Jan 12	11.26000 +0.67	11.31	10.59	10.59	15,385,314
16 Jan 12	10.59000 -0.59	11.10	10.58	11.00	9,055,012
13 Jan 12	11.18000 -0.42	11.77	11.08	11.67	13,718,470
12 Jan 12	11.60000 -0.09	11.96	11.48	11.57	17,486,934
11 Jan 12	11.69000 +0.05	12.06	11.43	11.60	23,002,922
10 Jan 12	11.64000 +0.24	11.73	11.16	11.16	27,672,090
09 Jan 12	11.40000 +0.90	11.46	10.66	10.72	25,221,316
06 Jan 12	10.50000 -0.02	10.66	10.17	10.40	8,259,789
05 Jan 12	10.52000 +0.00	10.57	10.05	10.43	12,035,780
04 Jan 12	10.52000 -0.41	11.06	10.50	11.00	11,503,801
30 Dec 11	10.93000 +0.32	10.96	10.58	10.66	14,682,635
29 Dec 11	10.61000 +0.01	10.88	10.56	10.58	8,405,971
28 Dec 11	10.60000 +0.05	10.66	10.32	10.36	7,185,663
27 Dec 11	10.55000 -0.28	10.79	10.35	10.79	11,023,970
26 Dec 11	10.83000 -0.15	11.10	10.82	10.99	7,389,863
23 Dec 11	10.98000 -0.12	11.17	10.77	10.99	15,384,606
22 Dec 11	11.10000 +0.43	11.16	10.21	10.41	20,586,830
21 Dec 11	10.67000 -0.47	11.37	10.66	11.30	15,482,006
20 Dec 11	11.14000 -0.42	11.52	11.11	11.31	20,094,584
19 Dec 11	11.56000 +0.53	11.58	11.01	11.15	26,651,396
16 Dec 11	11.03000 +0.44	11.07	10.35	10.54	18,617,416
15 Dec 11	10.59000 -0.25	11.33	10.49	10.95	30,042,580
14 Dec 11	10.84000 -0.15	11.19	10.75	10.90	9,382,707
13 Dec 11	10.99000 -0.77	11.63	10.88	11.62	15,898,064
12 Dec 11	11.76000 -0.50	12.40	11.70	12.32	10,387,326
09 Dec 11	12.26000 -0.52	12.70	12.24	12.50	9,173,739
08 Dec 11	12.78000 +0.10	13.27	12.08	12.66	13,063,441
07 Dec 11	12.68000 +0.07	12.87	12.40	12.57	6,538,209
06 Dec 11	12.61000 -0.22	12.89	12.25	12.81	8,288,344
05 Dec 11	12.83000 -1.03	13.70	12.51	13.51	10,364,354
02 Dec 11	13.86000 -0.12	14.56	13.70	14.20	14,585,534
30 Nov 11	13.98000 -0.92	14.77	13.80	14.77	15,576,096
29 Nov 11	14.90000 +0.70	15.01	14.01	14.30	20,170,388
28 Nov 11	14.20000 +0.91	14.30	13.20	13.32	15,001,771
25 Nov 11	13.29000 +0.03	13.47	13.09	13.27	9,868,259
24 Nov 11	13.26000 -0.12	13.36	12.81	13.19	10,148,873
23 Nov 11	13.38000 -0.30	13.90	13.36	13.64	8,665,891
22 Nov 11	13.68000 -0.11	13.78	13.31	13.63	8,105,530
21 Nov 11	13.79000 +0.02	13.91	13.50	13.77	8,530,746
18 Nov 11	13.77000 -0.69	14.61	13.70	14.25	13,898,477
17 Nov 11	14.46000 -0.36	14.94	14.38	14.55	11,174,551
16 Nov 11	14.82000 -0.64	15.64	14.72	15.55	14,703,982
15 Nov 11	15.46000 -0.09	15.50	15.13	15.50	14,750,794
14 Nov 11	15.55000 +0.50	15.72	15.10	15.17	20,435,640
11 Nov 11	15.05000 +0.00	15.20	14.74	14.93	14,825,433
10 Nov 11	15.05000 -0.68	15.68	14.95	15.30	26,827,520
09 Nov 11	15.73000 +0.76	15.79	14.40	14.97	26,594,512
08 Nov 11	14.97000 -0.27	15.48	14.66	15.48	21,707,372
04 Nov 11	15.24000 -0.10	15.78	14.22	14.22	31,923,894
03 Nov 11	15.34000 +1.14	15.62	14.85	14.90	72,008,256
02 Nov 11	14.20000 +1.29	14.20	12.55	12.70	35,285,436
01 Nov 11	12.91000 +0.60	13.15	12.11	12.19	20,499,606
31 Oct 11	12.31000 -0.14	12.40	12.19	12.40	9,587,269
28 Oct 11	12.45000 +0.41	12.46	12.00	12.25	11,103,926
27 Oct 11	12.04000 -0.15	12.39	11.96	12.27	6,707,029
26 Oct 11	12.19000 -0.08	12.39	12.00	12.10	7,947,091
25 Oct 11	12.27000 +0.37	12.35	11.99	11.99	8,984,911
24 Oct 11	11.90000 +0.13	11.97	11.54	11.87	4,715,534
21 Oct 11	11.77000 -0.40	11.99	11.56	11.81	4,732,952
20 Oct 11	12.17000 -0.51	12.63	11.41	12.63	17,305,590
19 Oct 11	12.68000 -0.38	13.24	12.68	13.10	5,987,840
18 Oct 11	13.06000 -0.64	13.64	13.02	13.64	5,148,259
17 Oct 11	13.70000 -0.13	13.97	13.54	13.95	4,980,863
13 Oct 11	13.83000 +0.30	14.07	13.40	13.45	7,907,673
12 Oct 11	13.53000 +0.41	13.60	12.96	13.12	6,324,191
11 Oct 11	13.12000 -0.02	13.70	13.01	13.54	4,747,527
10 Oct 11	13.14000 +0.21	13.39	12.93	12.93	5,012,962
30 Sep 11	12.93000 -0.17	13.17	12.76	13.10	2,552,155
29 Sep 11	13.10000 -0.27	13.21	12.92	13.02	4,731,685
28 Sep 11	13.37000 +0.41	14.00	13.30	13.57	11,394,637
26 Sep 11	12.96000 -0.07	13.17	12.77	12.86	2,908,157
23 Sep 11	13.03000 -0.07	13.11	12.76	12.90	3,108,192
22 Sep 11	13.10000 -0.31	13.48	13.10	13.31	4,192,535
21 Sep 11	13.41000 +0.34	13.53	12.98	13.06	4,599,235
20 Sep 11	13.07000 +0.06	13.22	12.94	13.01	3,387,586
19 Sep 11	13.01000 -0.36	13.31	12.97	13.31	3,549,949
16 Sep 11	13.37000 -0.22	13.75	13.36	13.70	3,601,655
15 Sep 11	13.59000 -0.24	13.90	13.55	13.84	3,293,618
14 Sep 11	13.83000 +0.21	13.93	13.30	13.78	3,101,710
13 Sep 11	13.62000 -0.41	13.74	13.50	13.70	2,498,802
09 Sep 11	14.03000 +0.21	14.62	13.88	14.15	6,286,286
08 Sep 11	13.82000 -0.17	14.18	13.77	14.05	2,333,973
07 Sep 11	13.99000 +0.53	14.02	13.49	13.65	3,873,980
06 Sep 11	13.46000 -0.10	13.67	13.36	13.40	2,380,125
05 Sep 11	13.56000 -0.70	14.11	13.53	14.11	3,589,642
02 Sep 11	14.26000 +0.02	14.39	14.16	14.26	1,879,148
01 Sep 11	14.24000 -0.25	14.58	14.21	14.36	2,462,950
31 Aug 11	14.49000 -0.09	14.59	14.10	14.57	4,114,652
30 Aug 11	14.58000 -0.25	15.05	14.53	14.98	4,191,204
29 Aug 11	14.83000 -0.43	15.20	14.82	15.15	4,468,812
26 Aug 11	15.26000 +0.11	15.45	15.01	15.12	5,987,786
25 Aug 11	15.15000 +0.29	15.18	14.80	14.80	5,322,546
24 Aug 11	14.86000 +0.02	15.19	14.80	15.00	4,898,962
23 Aug 11	14.84000 +0.15	14.85	14.60	14.82	2,742,454
22 Aug 11	14.69000 -0.13	14.95	14.60	14.82	3,479,698
19 Aug 11	14.82000 +0.13	14.87	14.12	14.28	5,621,596
18 Aug 11	14.69000 -0.47	15.24	14.60	15.16	4,877,559
17 Aug 11	15.16000 -0.23	15.43	15.09	15.31	5,545,193
16 Aug 11	15.39000 +0.63	16.00	14.88	14.90	14,521,914
15 Aug 11	14.76000 +0.18	14.79	14.50	14.70	5,279,316
12 Aug 11	14.58000 +0.05	14.87	14.52	14.70	5,212,192
11 Aug 11	14.53000 -0.03	14.61	14.00	14.18	10,833,659
10 Aug 11	14.56000 +0.40	14.76	14.28	14.40	8,999,493
09 Aug 11	14.16000 +0.02	14.25	13.09	13.50	7,653,006
08 Aug 11	14.14000 -1.32	15.35	14.03	15.18	9,237,539
05 Aug 11	15.46000 -0.48	15.58	15.28	15.50	6,224,991
04 Aug 11	15.94000 +0.09	16.07	15.80	15.95	3,253,387
03 Aug 11	15.85000 -0.11	16.04	15.76	15.80	4,330,929
02 Aug 11	15.96000 -0.26	16.20	15.72	16.19	4,068,060
01 Aug 11	16.22000 +0.06	16.54	16.15	16.19	4,785,644
29 Jul 11	16.16000 -0.11	16.46	16.14	16.25	3,481,010
28 Jul 11	16.27000 -0.33	16.58	16.13	16.58	3,922,572
27 Jul 11	16.60000 +0.12	16.65	16.20	16.40	5,542,437
26 Jul 11	16.48000 -0.21	16.80	16.43	16.63	3,642,174
25 Jul 11	16.69000 -0.97	17.62	16.50	17.62	6,423,266
22 Jul 11	17.66000 -0.11	18.02	17.50	17.79	3,851,440
21 Jul 11	17.77000 -0.46	18.28	17.70	18.19	5,703,586
20 Jul 11	18.23000 +0.35	18.59	18.10	18.16	10,559,436
19 Jul 11	17.88000 -0.55	18.50	17.88	18.50	6,541,446
18 Jul 11	18.43000 +0.12	18.62	18.30	18.31	6,812,966
15 Jul 11	18.31000 -0.16	18.53	18.10	18.47	7,456,274
14 Jul 11	18.47000 +0.22	18.58	18.01	18.30	12,138,678
13 Jul 11	18.25000 +0.47	18.26	17.63	17.72	9,938,087
12 Jul 11	17.78000 +0.09	18.28	17.31	17.57	12,039,315
08 Jul 11	17.69000 -0.09	18.09	17.45	17.49	10,066,582
07 Jul 11	17.78000 +0.90	18.39	16.78	16.78	20,391,122
06 Jul 11	16.88000 +0.02	16.91	16.67	16.85	7,061,766
05 Jul 11	16.86000 -0.06	16.96	16.67	16.96	7,404,011
04 Jul 11	16.92000 +0.17	16.98	16.63	16.80	10,538,125
01 Jul 11	16.75000 +0.35	16.98	16.50	16.50	12,655,772
30 Jun 11	16.40000 +0.32	16.47	16.03	16.05	7,185,228
29 Jun 11	16.08000 -0.19	16.38	16.00	16.26	4,330,259
28 Jun 11	16.27000 -0.16	16.44	16.13	16.44	5,231,689
27 Jun 11	16.43000 +0.52	16.56	15.89	16.00	10,727,278
24 Jun 11	15.91000 +0.09	16.20	15.80	15.83	6,723,987
23 Jun 11	15.82000 +0.21	15.98	15.41	15.47	3,393,721
22 Jun 11	15.61000 -0.18	15.82	15.48	15.77	2,300,152
21 Jun 11	15.79000 +0.45	15.88	15.30	15.32	4,370,218
20 Jun 11	15.34000 -0.41	15.72	15.23	15.41	3,033,378
17 Jun 11	15.75000 -0.45	16.23	15.20	16.20	3,082,311
16 Jun 11	16.20000 -0.07	16.30	15.90	16.14	3,380,101
15 Jun 11	16.27000 -0.15	16.49	16.26	16.42	2,698,776
14 Jun 11	16.42000 +0.06	16.51	16.23	16.30	2,608,420
13 Jun 11	16.36000 -0.15	16.47	16.17	16.34	2,108,164
10 Jun 11	16.51000 +0.17	16.60	16.13	16.37	2,827,524
09 Jun 11	16.34000 -0.47	16.81	16.32	16.80	3,726,122
08 Jun 11	16.81000 +0.17	17.00	16.69	16.95	4,166,332
07 Jun 11	16.64000 -0.08	16.90	16.47	16.90	4,415,116
03 Jun 11	16.72000 +0.41	16.84	16.22	16.39	4,669,696
02 Jun 11	16.31000 -0.20	16.57	16.10	16.30	4,972,193
01 Jun 11	16.51000 +0.20	16.70	16.13	16.32	4,468,079
31 May 11	16.31000 +0.18	16.38	15.90	16.38	3,349,830
30 May 11	16.13000 -0.58	16.95	16.07	16.72	3,801,061
27 May 11	16.71000 +0.00	17.28	16.68	16.73	4,379,929
26 May 11	16.71000 -0.64	17.70	16.58	17.34	4,703,441
25 May 11	17.35000 -0.90	18.39	17.20	18.28	4,080,839
24 May 11	18.25000 -0.81	18.68	17.80	18.15	5,340,432
23 May 11	19.06000 -22.45	19.98	18.88	18.92	6,466,587
20 May 11	41.51000 +0.06	41.69	41.19	41.48	1,886,775
19 May 11	41.45000 +0.54	41.67	40.98	40.98	1,700,196
18 May 11	40.91000 -0.47	41.44	40.63	41.44	2,174,302
17 May 11	41.38000 +0.10	41.75	40.80	41.70	2,343,441
16 May 11	41.28000 -0.41	41.78	41.00	41.76	2,167,984
13 May 11	41.69000 +0.60	41.73	41.02	41.25	2,187,664
12 May 11	41.09000 -0.09	41.60	40.71	41.20	1,638,627
11 May 11	41.18000 +0.13	41.39	40.71	41.05	1,372,998
10 May 11	41.05000 -0.09	41.70	40.50	41.00	1,639,145
09 May 11	41.14000 +1.42	42.15	40.00	40.00	2,763,827
05 May 11	39.72000 +0.44	40.30	39.30	39.30	1,754,537
04 May 11	39.28000 -0.02	39.78	38.80	39.19	1,772,578
03 May 11	39.30000 -0.53	40.10	38.88	40.10	2,012,859
29 Apr 11	39.83000 +1.22	39.84	38.60	38.61	1,802,110
28 Apr 11	38.61000 -2.45	41.30	38.58	41.30	3,877,584
27 Apr 11	41.06000 -0.23	41.76	40.99	41.36	2,140,484
26 Apr 11	41.29000 -0.02	41.80	41.25	41.32	1,745,685
25 Apr 11	41.31000 -1.17	42.28	41.22	42.28	2,807,645
22 Apr 11	42.48000 -0.72	43.29	42.30	43.14	2,654,538
21 Apr 11	43.20000 +0.21	43.30	42.77	43.06	2,233,062
20 Apr 11	42.99000 -0.58	43.82	42.88	43.82	3,069,643
19 Apr 11	43.57000 +0.82	43.80	42.79	42.79	3,941,867
18 Apr 11	42.75000 +0.34	43.11	42.40	42.48	2,262,462
15 Apr 11	42.41000 -0.69	43.09	42.20	42.99	3,277,915
14 Apr 11	43.10000 -0.72	43.90	42.77	43.83	3,236,553
13 Apr 11	43.82000 -0.04	43.86	42.20	43.76	3,258,986
12 Apr 11	43.86000 -0.58	44.58	43.63	44.45	3,106,140
11 Apr 11	44.44000 -1.04	45.78	44.38	45.52	2,882,341
08 Apr 11	45.48000 +0.39	45.80	44.60	44.60	2,261,004
07 Apr 11	45.09000 +0.99	45.23	43.70	44.30	2,863,467
06 Apr 11	44.10000 -0.84	44.78	43.60	44.60	2,767,065
01 Apr 11	44.94000 +1.04	44.96	43.88	43.90	2,177,356
31 Mar 11	43.90000 -1.23	45.49	43.41	45.31	3,675,399
30 Mar 11	45.13000 -0.58	46.40	45.00	45.70	3,035,742
29 Mar 11	45.71000 -0.42	46.85	45.67	46.15	4,491,957
28 Mar 11	46.13000 -1.17	47.49	46.01	47.30	5,100,299
25 Mar 11	47.30000 +0.24	47.38	47.01	47.28	2,815,215
24 Mar 11	47.06000 -0.77	48.00	47.00	48.00	3,919,358
23 Mar 11	47.83000 +0.35	47.99	47.17	47.54	2,582,294
22 Mar 11	47.48000 +0.25	47.73	46.88	47.28	2,222,312
21 Mar 11	47.23000 -0.15	47.78	47.11	47.45	2,135,906
18 Mar 11	47.38000 +0.20	47.90	47.07	47.51	2,206,088
17 Mar 11	47.18000 -1.35	48.08	47.00	48.08	4,951,809
16 Mar 11	48.53000 +0.34	49.28	48.21	48.35	4,669,704
15 Mar 11	48.19000 -1.77	49.88	47.20	49.88	7,288,232
14 Mar 11	49.96000 +0.51	50.89	49.10	49.80	7,134,694
11 Mar 11	49.45000 +0.75	50.50	48.18	48.47	10,550,123
10 Mar 11	48.70000 -0.36	49.60	48.42	49.14	4,671,405
09 Mar 11	49.06000 +1.06	49.65	47.90	48.20	6,522,213
08 Mar 11	48.00000 -0.02	48.65	47.71	47.97	3,404,380
07 Mar 11	48.02000 +0.83	48.15	46.80	47.28	5,179,070
04 Mar 11	47.19000 +0.29	47.50	46.50	47.50	3,287,819
03 Mar 11	46.90000 -1.11	48.52	46.88	48.01	4,454,216
02 Mar 11	48.01000 -1.25	48.91	47.47	48.20	4,236,085
01 Mar 11	49.26000 +1.21	49.99	48.00	48.30	9,287,174
28 Feb 11	48.05000 +0.07	48.50	47.63	48.20	4,854,843
25 Feb 11	47.98000 -0.18	48.50	47.25	48.40	3,712,982
24 Feb 11	48.16000 -1.03	49.18	47.47	49.18	5,560,438
23 Feb 11	49.19000 +0.70	49.80	48.38	48.49	5,995,073
22 Feb 11	48.49000 -1.93	50.60	48.28	50.42	8,901,209
21 Feb 11	50.42000 +2.93	51.73	47.18	47.32	13,989,971
18 Feb 11	47.49000 -1.32	49.49	47.45	48.79	7,956,819
17 Feb 11	48.81000 +1.00	49.94	47.40	48.02	11,643,062
16 Feb 11	47.81000 +0.49	48.26	46.95	47.20	6,996,218
15 Feb 11	47.32000 -1.41	48.35	47.28	48.30	9,105,273
14 Feb 11	48.73000 +0.77	48.88	47.38	47.76	9,885,861
11 Feb 11	47.96000 -0.36	48.43	47.36	48.00	6,643,119
10 Feb 11	48.32000 +2.00	48.67	45.70	45.70	9,610,302
09 Feb 11	46.32000 +0.32	47.15	45.40	45.96	5,978,644
01 Feb 11	46.00000 +0.15	46.25	45.23	46.20	4,553,648
31 Jan 11	45.85000 -0.15	46.60	44.51	45.72	6,940,588
28 Jan 11	46.00000 +2.14	46.99	43.61	43.63	8,722,583
27 Jan 11	43.86000 -0.21	44.58	42.20	43.16	6,570,206
26 Jan 11	44.07000 +0.45	45.30	42.86	42.86	5,184,246
25 Jan 11	43.62000 -3.37	46.99	42.45	46.90	9,797,914
24 Jan 11	46.99000 -2.00	49.80	45.82	49.00	24,532,276
21 Jan 11	48.99000 +4.45	48.99	45.10	45.10	16,552,105
20 Jan 11	44.54000 +0.70	45.78	44.01	44.12	9,967,732
19 Jan 11	43.84000 +1.56	43.88	42.35	42.85	2,980,083
18 Jan 11	42.28000 +0.50	42.74	41.49	41.82	3,036,091
17 Jan 11	41.78000 -2.23	44.52	41.62	43.70	4,761,855
14 Jan 11	44.01000 -1.60	45.43	43.95	45.43	3,753,219
13 Jan 11	45.61000 +0.64	45.79	45.01	45.34	3,226,983
12 Jan 11	44.97000 -0.22	45.65	44.01	45.19	4,162,215
11 Jan 11	45.19000 -2.15	46.90	44.51	46.90	6,922,763
10 Jan 11	47.34000 -0.80	48.88	47.14	48.14	6,416,065
07 Jan 11	48.14000 +0.10	49.19	47.69	47.69	8,550,492
06 Jan 11	48.04000 -0.40	48.62	47.32	48.44	6,072,314
05 Jan 11	48.44000 +0.06	49.47	47.38	48.50	11,046,381
04 Jan 11	48.38000 +2.52	50.38	47.13	47.13	19,370,594
31 Dec 10	45.86000 +1.77	46.20	44.20	44.20	12,943,950
30 Dec 10	44.09000 -0.35	44.42	43.28	44.38	9,080,179
29 Dec 10	44.44000 +1.10	44.57	43.00	43.29	13,690,510
28 Dec 10	43.34000 +0.13	43.50	42.81	43.02	6,205,066
27 Dec 10	43.21000 -0.02	43.69	43.00	43.05	7,426,784
24 Dec 10	43.23000 +0.14	43.76	42.46	42.90	5,762,509
22 Dec 10	43.09000 -0.33	43.99	42.99	43.75	5,715,344
21 Dec 10	43.42000 +0.54	43.58	42.60	43.19	8,178,715
20 Dec 10	42.88000 +0.62	43.50	42.10	42.36	9,278,868
17 Dec 10	42.26000 +0.39	42.47	41.80	41.87	2,444,387
16 Dec 10	41.87000 -0.31	42.28	41.80	42.20	2,553,315
15 Dec 10	42.18000 -0.02	42.40	41.72	42.18	4,292,601
14 Dec 10	42.20000 -0.36	42.70	42.08	42.63	4,402,551
13 Dec 10	42.56000 +0.86	42.69	41.91	41.91	3,988,300
10 Dec 10	41.70000 +0.29	41.85	41.22	41.25	2,576,264
09 Dec 10	41.41000 -1.59	42.57	41.30	42.57	3,962,673
08 Dec 10	43.00000 -0.54	44.39	42.90	43.56	4,946,846
07 Dec 10	43.54000 +1.25	46.52	42.55	46.52	13,673,894
01 Dec 10	42.29000 -0.03	42.61	41.90	42.30	3,122,111
30 Nov 10	42.32000 -0.57	43.60	41.16	42.89	6,010,506
29 Nov 10	42.89000 +0.52	43.32	42.00	42.15	4,221,507
26 Nov 10	42.37000 -0.94	43.75	42.00	43.28	4,197,688
25 Nov 10	43.31000 +0.07	43.89	43.05	43.51	4,727,225
24 Nov 10	43.24000 +0.95	43.32	41.95	42.20	5,145,161
23 Nov 10	42.29000 -1.19	43.40	41.40	43.20	5,547,357
22 Nov 10	43.48000 +1.43	44.49	41.50	41.60	10,097,998
19 Nov 10	42.05000 +1.17	42.45	40.90	40.90	7,618,906
18 Nov 10	40.88000 +0.48	41.66	40.31	40.89	4,188,195
17 Nov 10	40.40000 -2.57	43.00	40.10	40.71	9,150,779
15 Nov 10	42.97000 +0.99	43.18	41.69	42.10	7,755,436
12 Nov 10	41.98000 -2.72	44.50	41.80	44.50	13,091,953
11 Nov 10	44.70000 -1.20	46.00	44.66	45.63	16,713,866
10 Nov 10	45.90000 +1.92	46.45	43.66	44.39	22,687,400
09 Nov 10	43.98000 -0.50	44.45	43.20	44.45	8,252,029
08 Nov 10	44.48000 +1.11	44.94	43.00	43.45	11,323,354
05 Nov 10	43.37000 -0.14	43.99	42.91	43.59	8,696,737
04 Nov 10	43.51000 +0.57	43.81	42.91	43.11	4,492,787
03 Nov 10	42.94000 -0.68	43.64	42.80	43.60	5,657,983
02 Nov 10	43.62000 -1.01	45.30	43.60	45.20	8,950,443
01 Nov 10	44.63000 +1.88	44.90	42.50	42.75	11,600,149
29 Oct 10	42.75000 +0.40	43.25	42.38	42.38	5,483,247
28 Oct 10	42.35000 -1.50	43.85	42.20	43.82	9,831,266
27 Oct 10	43.85000 -0.88	45.61	43.65	44.78	7,405,492
26 Oct 10	44.73000 -0.41	45.45	44.20	45.16	6,498,430
25 Oct 10	45.14000 +1.45	45.60	44.05	44.05	9,507,741
22 Oct 10	43.69000 +0.44	43.75	42.76	43.54	6,940,449
21 Oct 10	43.25000 +0.24	43.75	42.51	43.41	5,088,889
20 Oct 10	43.01000 -0.09	43.86	41.67	42.50	7,482,774
19 Oct 10	43.10000 +1.93	43.87	41.37	41.37	7,495,502
18 Oct 10	41.17000 -2.01	43.00	40.98	43.00	8,520,447
15 Oct 10	43.18000 +0.03	44.99	42.30	42.35	8,080,021
14 Oct 10	43.15000 -1.38	44.90	43.02	44.53	6,509,691
13 Oct 10	44.53000 -1.23	45.87	43.60	45.80	9,590,172
12 Oct 10	45.76000 +0.29	46.92	45.47	45.71	7,515,331
11 Oct 10	45.47000 +0.43	47.02	45.10	45.47	9,145,357
08 Oct 10	45.04000 +0.27	45.46	44.61	45.01	6,904,753
30 Sep 10	44.77000 -0.09	45.30	43.67	44.00	8,046,337
29 Sep 10	44.86000 +3.49	45.01	41.11	41.73	18,467,090
28 Sep 10	41.37000 -2.27	43.50	41.18	43.50	9,243,642
27 Sep 10	43.64000 +0.39	45.60	41.05	42.86	7,098,304
21 Sep 10	43.25000 -3.32	46.90	43.00	46.61	7,833,091
20 Sep 10	46.57000 -0.82	48.27	46.52	47.40	3,897,215
17 Sep 10	47.39000 -1.43	49.00	47.20	48.80	4,551,438
16 Sep 10	48.82000 +0.31	49.40	48.04	48.50	4,187,466
15 Sep 10	48.51000 -1.41	50.00	48.30	49.51	6,006,369
14 Sep 10	49.92000 -1.72	50.91	49.20	50.40	9,827,051
13 Sep 10	51.64000 +1.59	52.62	50.00	50.99	14,296,678
10 Sep 10	50.05000 +1.17	50.22	48.00	48.70	9,997,703
09 Sep 10	48.88000 -0.03	50.48	48.71	49.50	7,013,636
08 Sep 10	48.91000 -0.02	49.51	48.49	48.69	4,559,428
07 Sep 10	48.93000 +0.31	48.98	48.10	48.70	3,177,219
06 Sep 10	48.62000 -0.34	49.18	48.04	49.06	4,172,106
03 Sep 10	48.96000 -1.01	50.00	47.89	49.97	8,246,729
02 Sep 10	49.97000 -0.32	51.49	49.75	50.41	8,788,555
31 Aug 10	50.29000 -0.11	51.17	49.60	50.33	7,184,065
30 Aug 10	50.40000 +1.80	50.50	48.66	48.66	8,092,996
27 Aug 10	48.60000 -0.14	48.69	47.90	48.64	3,812,607
26 Aug 10	48.74000 +0.67	49.20	48.08	48.46	3,673,623
25 Aug 10	48.07000 -1.45	49.50	48.02	49.00	3,730,649
24 Aug 10	49.52000 +0.07	49.79	48.55	49.45	3,954,189
23 Aug 10	49.45000 +1.14	49.83	48.00	48.35	4,724,780
20 Aug 10	48.31000 -1.11	50.06	48.00	49.44	4,906,277
19 Aug 10	49.42000 -0.56	50.20	49.20	49.97	5,684,576
18 Aug 10	49.98000 -0.52	50.60	49.30	50.20	7,001,044
17 Aug 10	50.50000 +0.19	52.22	49.80	50.29	9,050,878
16 Aug 10	50.31000 +0.43	51.02	49.50	50.32	6,768,027
13 Aug 10	49.88000 +1.94	49.97	47.80	47.92	7,501,941
12 Aug 10	47.94000 -0.71	48.70	47.66	48.09	4,241,784
11 Aug 10	48.65000 +0.87	48.80	47.20	47.50	5,518,535
10 Aug 10	47.78000 -2.39	50.30	47.68	50.19	9,729,433
09 Aug 10	50.17000 +0.30	51.67	49.51	50.30	6,980,294
06 Aug 10	49.87000 +0.55	50.45	49.02	49.47	7,013,508
05 Aug 10	49.32000 -1.08	50.69	49.16	50.66	9,167,901
04 Aug 10	50.40000 +0.58	53.89	49.07	49.40	17,944,020
03 Aug 10	49.82000 +4.01	50.39	47.58	48.00	12,893,779
27 Jul 10	45.81000 +2.53	47.50	43.04	43.38	15,501,584
26 Jul 10	43.28000 +0.36	43.60	42.78	43.05	4,756,839
23 Jul 10	42.92000 -0.48	43.70	42.36	43.42	4,483,125
22 Jul 10	43.40000 +0.44	43.50	42.22	42.93	5,913,844
21 Jul 10	42.96000 +0.04	44.20	42.71	43.00	6,425,021
20 Jul 10	42.92000 +1.27	43.34	41.80	41.80	6,505,253
19 Jul 10	41.65000 +0.37	41.97	40.33	40.58	4,171,249
16 Jul 10	41.28000 +0.41	41.60	40.20	40.50	3,524,339
15 Jul 10	40.87000 -1.57	42.59	40.61	42.40	4,221,183
14 Jul 10	42.44000 -0.43	43.44	42.11	42.93	5,315,106
13 Jul 10	42.87000 +0.40	43.80	41.80	42.48	7,832,698
12 Jul 10	42.47000 -0.72	43.28	42.09	43.07	5,826,526
09 Jul 10	43.19000 +1.74	43.55	40.95	41.75	7,770,929
08 Jul 10	41.45000 -1.00	42.77	40.71	42.45	5,117,252
07 Jul 10	42.45000 -0.04	42.66	41.71	42.66	5,007,374
06 Jul 10	42.49000 +0.19	42.80	41.10	41.39	7,369,253
05 Jul 10	42.30000 +3.45	42.70	39.02	39.02	9,378,926
02 Jul 10	38.85000 -2.05	40.98	36.81	40.70	8,641,999
01 Jul 10	40.90000 -0.01	41.55	40.41	40.89	3,930,278
30 Jun 10	40.91000 -0.86	41.80	40.38	41.39	4,697,490
29 Jun 10	41.77000 -1.13	42.85	40.60	42.20	7,751,131
28 Jun 10	42.90000 -2.51	46.66	42.76	45.45	10,281,794
25 Jun 10	45.41000 +0.86	46.60	44.11	44.32	10,184,577
24 Jun 10	44.55000 +0.84	45.36	43.98	44.38	5,169,199
23 Jun 10	43.71000 -0.70	45.37	42.91	43.80	5,622,043
22 Jun 10	44.41000 +1.50	45.45	42.32	42.78	8,222,978
21 Jun 10	42.91000 +1.37	43.48	39.95	41.45	5,893,386
18 Jun 10	41.54000 -1.65	43.55	41.21	43.38	5,336,967
17 Jun 10	43.19000 -1.86	45.67	43.10	45.67	7,066,315
11 Jun 10	45.05000 +0.22	47.50	44.89	45.00	12,949,234
10 Jun 10	44.83000 -0.48	45.78	44.22	44.81	8,379,379
09 Jun 10	45.31000 +0.31	45.88	43.80	45.61	13,802,020
08 Jun 10	45.00000 +4.09	45.00	41.05	41.05	19,271,106
07 Jun 10	40.91000 -0.49	41.59	40.12	40.18	4,324,501
04 Jun 10	41.40000 +0.46	41.48	40.15	40.50	4,245,157
03 Jun 10	40.94000 +1.08	42.40	40.08	40.08	9,538,735
02 Jun 10	39.86000 +1.53	39.88	38.00	38.00	4,788,572
01 Jun 10	38.33000 -2.07	40.15	37.80	39.70	6,645,173
31 May 10	40.40000 -1.74	42.18	40.30	41.80	5,352,452
27 May 10	42.14000 +0.15	42.49	40.80	41.52	5,910,885
26 May 10	41.99000 +0.26	43.00	41.32	41.60	4,599,935
25 May 10	41.73000 -1.42	42.96	41.39	42.60	6,730,498
24 May 10	43.15000 +0.86	43.80	41.80	42.25	11,168,389
21 May 10	42.29000 +1.37	42.35	38.90	39.45	11,114,219
20 May 10	40.92000 +1.43	41.97	40.05	40.05	10,019,711
19 May 10	39.49000 +2.16	40.50	37.72	37.72	7,446,993
18 May 10	37.33000 +0.70	37.58	35.80	36.63	2,823,237
17 May 10	36.63000 -1.47	38.15	36.61	37.35	3,034,743
14 May 10	38.10000 -0.37	38.68	37.50	38.00	3,021,107
13 May 10	38.47000 +1.87	38.49	36.41	36.58	3,846,473
12 May 10	36.60000 -2.51	38.59	36.40	38.20	6,451,817
11 May 10	39.11000 -1.91	41.98	38.70	41.65	4,223,923
10 May 10	41.02000 -1.20	42.80	39.67	42.22	6,120,271
07 May 10	42.22000 +2.55	42.96	37.60	38.40	10,404,650
06 May 10	39.67000 +0.02	40.83	39.10	39.60	6,702,450
05 May 10	39.65000 +2.24	39.87	36.60	37.40	5,208,694
04 May 10	37.41000 +0.28	38.18	36.00	36.60	2,838,331
30 Apr 10	37.13000 -2.36	38.80	36.30	38.80	4,206,190
29 Apr 10	39.49000 -0.58	41.34	39.41	40.72	4,370,607
28 Apr 10	40.07000 +0.58	40.95	38.50	39.49	3,933,165
27 Apr 10	39.49000 -0.70	40.48	39.00	40.48	3,127,867
26 Apr 10	40.19000 -0.75	41.48	39.81	41.00	4,205,094
23 Apr 10	40.94000 -1.25	43.24	40.60	42.20	5,060,448
22 Apr 10	42.19000 -0.80	42.94	42.14	42.80	5,031,297
21 Apr 10	42.99000 +2.53	43.50	39.97	40.50	8,486,852
20 Apr 10	40.46000 +0.74	40.48	38.60	39.70	3,929,757
19 Apr 10	39.72000 -2.20	41.98	39.50	41.30	5,370,000
16 Apr 10	41.92000 +0.04	42.24	41.02	41.80	2,819,920
15 Apr 10	41.88000 -0.21	43.50	41.33	42.76	5,605,152
14 Apr 10	42.09000 +1.41	42.97	40.05	40.40	6,765,351
13 Apr 10	40.68000 -2.85	44.00	39.68	43.00	11,070,735
12 Apr 10	43.53000 -2.26	45.71	42.20	45.71	14,052,111
09 Apr 10	45.79000 -0.34	46.00	44.98	46.00	5,325,373
08 Apr 10	46.13000 +0.27	47.30	45.61	46.16	7,749,505
07 Apr 10	45.86000 +0.90	46.88	43.90	44.79	8,856,493
06 Apr 10	44.96000 -0.93	46.20	44.51	45.70	6,989,533
02 Apr 10	45.89000 -0.48	46.37	44.78	46.37	8,884,646
01 Apr 10	46.37000 +3.66	46.98	42.78	42.78	15,718,235
30 Mar 10	42.71000 -0.37	43.48	42.50	42.98	8,613,162
29 Mar 10	43.08000 +0.10	43.99	41.50	42.77	10,271,759
26 Mar 10	42.98000 +0.07	44.00	41.28	41.50	11,711,596
25 Mar 10	42.91000 +0.47	46.10	39.50	41.88	22,527,760
24 Mar 10	42.44000 +3.86	42.44	38.10	38.90	22,183,688
23 Mar 10	38.58000 +3.51	38.58	35.01	35.32	14,538,202
22 Mar 10	35.07000 +0.42	35.18	34.10	34.86	5,523,272
19 Mar 10	34.65000 +0.49	35.47	32.88	34.08	6,888,069
18 Mar 10	34.16000 +0.40	36.45	34.00	35.00	15,613,906
17 Mar 10	33.76000 +3.07	33.76	30.00	30.40	8,435,741
16 Mar 10	30.69000 -33.30	32.31	30.00	31.80	3,040,558
15 Mar 10	63.99000 -0.82	65.53	63.90	64.81	1,710,351
12 Mar 10	64.81000 -0.37	65.59	63.50	65.18	1,581,341
11 Mar 10	65.18000 -0.25	65.79	63.00	65.79	2,026,174
10 Mar 10	65.43000 -1.04	67.61	65.00	67.57	1,788,388
09 Mar 10	66.47000 +0.58	66.61	64.50	65.83	1,608,561
08 Mar 10	65.89000 +1.18	67.20	64.41	64.41	1,630,382
05 Mar 10	64.71000 -0.53	66.20	63.42	64.20	1,827,784
04 Mar 10	65.24000 -4.20	69.50	64.21	69.50	3,770,285
03 Mar 10	69.44000 +6.31	69.44	64.38	65.01	5,438,917
01 Mar 10	63.13000 -0.86	64.39	62.51	64.01	1,956,623
26 Feb 10	63.99000 -0.33	65.38	63.70	64.11	1,649,170
25 Feb 10	64.32000 +0.21	65.13	63.54	65.00	2,109,676
24 Feb 10	64.11000 +3.69	65.00	59.40	60.21	3,207,158
23 Feb 10	60.42000 +2.50	60.71	57.31	57.50	3,052,641
22 Feb 10	57.92000 -0.36	58.87	57.01	58.38	1,463,859
12 Feb 10	58.28000 +2.30	59.59	55.80	56.00	2,303,229
11 Feb 10	55.98000 -1.08	57.00	55.30	57.00	1,949,962
10 Feb 10	57.06000 +2.70	58.00	54.65	54.83	3,278,133
09 Feb 10	54.36000 -1.98	56.28	54.02	55.01	3,252,567
08 Feb 10	56.34000 -6.26	61.44	56.34	61.00	4,910,208
05 Feb 10	62.60000 +2.41	64.50	56.60	58.20	5,210,860
04 Feb 10	60.19000 +0.42	62.38	58.90	59.00	3,372,488
03 Feb 10	59.77000 +0.00	60.11	57.10	59.05	2,577,215
02 Feb 10	59.77000 +0.48	61.60	58.60	59.33	2,670,544
01 Feb 10	59.29000 -2.78	61.89	58.00	61.89	3,401,144
29 Jan 10	62.07000 +1.10	63.65	59.58	60.50	3,161,344
28 Jan 10	60.97000 -0.03	62.87	58.50	60.00	2,766,513
26 Jan 10	61.00000 -1.87	63.43	60.30	62.15	3,332,989
25 Jan 10	62.87000 +1.07	65.30	61.51	61.80	5,432,282
22 Jan 10	61.80000 -3.80	65.47	60.61	64.00	5,896,715
21 Jan 10	65.60000 -3.37	71.00	64.40	70.00	4,858,498
20 Jan 10	68.97000 -2.30	78.00	68.40	75.88	6,826,068
15 Jan 10	71.27000 +0.76	73.69	70.11	70.50	3,282,104
14 Jan 10	70.51000 -1.00	73.00	68.70	70.03	3,682,486
13 Jan 10	71.51000 +2.22	74.50	68.00	72.00	6,062,669
12 Jan 10	69.29000 +6.30	69.29	66.60	68.50	1,661,091
07 Jan 10	62.99000 +3.10	65.88	58.50	59.69	6,279,024
06 Jan 10	59.89000 +2.10	60.40	56.06	57.00	4,263,189
05 Jan 10	57.79000 -0.24	60.98	56.00	58.04	5,727,509
04 Jan 10	58.03000 +5.28	58.03	52.21	52.21	5,305,235
31 Dec 09	52.75000 +1.08	55.45	51.49	51.60	3,755,051
30 Dec 09	51.67000 -3.35	54.60	51.58	54.12	5,472,324
29 Dec 09	55.02000 +3.77	56.00	50.51	51.08	3,878,473
28 Dec 09	51.25000 +0.00	53.47	50.38	50.38	4,137,337