FUNDMANAGER.co.uk

China Shenhua Energy Company Limited

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	51.30000 -0.20	51.74	50.55	51.35	36,974,872
19 Oct 26	51.50000 +0.52	51.94	49.92	50.07	30,217,444
16 Oct 26	50.98000 +0.38	51.00	49.50	50.10	39,659,904
15 Oct 26	50.60000 +0.05	50.79	49.62	50.55	38,955,996
14 Oct 26	50.55000 +1.06	50.77	49.40	49.50	41,319,448
13 Oct 26	49.49000 +0.11	49.86	49.10	49.33	35,420,532
12 Oct 26	49.38000 +0.98	49.38	48.31	48.39	38,314,096
09 Oct 26	48.40000 +0.91	49.20	47.33	47.48	46,331,376
08 Oct 26	47.49000 -0.31	48.20	46.13	47.30	63,234,112
30 Sep 26	47.80000 +0.50	48.23	46.99	47.05	20,701,576
29 Sep 26	47.30000 -1.09	48.31	46.71	48.30	22,209,152
28 Sep 26	48.39000 +0.36	48.41	47.56	47.79	23,073,114
24 Sep 26	48.03000 +0.82	48.16	47.15	47.34	25,276,696
23 Sep 26	47.21000 -0.30	47.84	47.12	47.51	13,238,520
22 Sep 26	47.51000 +0.71	47.74	46.15	46.43	24,855,944
21 Sep 26	46.80000 +0.57	46.85	45.76	46.18	17,129,684
18 Sep 26	46.23000 -0.25	46.70	46.10	46.20	16,365,850
17 Sep 26	46.48000 -0.62	47.09	46.11	47.00	17,774,670
16 Sep 26	47.10000 +0.12	47.18	46.25	46.93	19,917,108
15 Sep 26	46.98000 -0.22	47.45	46.91	47.38	15,774,334
14 Sep 26	47.20000 -0.31	48.16	46.97	47.40	19,855,668
11 Sep 26	47.51000 +0.23	48.10	47.05	47.34	30,479,400
10 Sep 26	47.28000 -0.05	47.51	46.76	47.36	20,059,700
09 Sep 26	47.33000 +1.01	47.39	45.95	46.16	29,753,880
08 Sep 26	46.32000 +0.23	46.33	45.60	46.00	25,928,796
07 Sep 26	46.09000 -1.52	47.76	45.22	47.50	47,517,720
04 Sep 26	47.61000 -0.17	48.09	47.22	47.77	19,862,744
03 Sep 26	47.78000 -0.27	48.58	47.67	48.00	21,839,728
02 Sep 26	48.05000 -0.25	49.05	47.40	48.95	34,721,464
01 Sep 26	48.30000 -0.48	49.48	48.24	48.78	32,302,324
31 Aug 26	48.78000 +1.15	48.97	47.55	48.00	39,607,184
28 Aug 26	47.63000 -0.17	48.18	47.08	47.80	22,726,452
27 Aug 26	47.80000 +0.54	48.00	47.04	47.05	21,724,366
26 Aug 26	47.26000 +0.09	47.66	46.68	46.86	19,573,472
25 Aug 26	47.17000 +0.28	47.50	46.73	46.89	25,796,576
24 Aug 26	46.89000 +0.48	47.00	46.29	46.38	23,941,220
21 Aug 26	46.41000 -0.14	46.90	46.29	46.34	18,121,400
20 Aug 26	46.55000 +0.03	47.11	45.80	46.00	27,294,396
19 Aug 26	46.52000 +0.82	46.52	45.80	46.00	40,002,952
18 Aug 26	45.70000 +0.91	45.97	44.79	44.80	33,658,024
17 Aug 26	44.79000 +0.07	45.17	44.60	44.72	21,212,256
14 Aug 26	44.72000 +0.38	44.93	43.82	44.22	22,025,792
13 Aug 26	44.34000 +0.27	44.45	43.60	43.87	26,947,694
12 Aug 26	44.07000 -0.63	44.94	44.05	44.50	23,363,856
11 Aug 26	44.70000 +0.02	45.13	44.30	44.94	25,312,480
10 Aug 26	44.68000 +0.74	44.96	43.71	43.79	29,863,088
07 Aug 26	43.94000 -0.03	44.37	43.38	43.89	26,835,226
06 Aug 26	43.97000 +0.97	44.27	42.90	42.90	39,505,664
05 Aug 26	43.00000 -0.15	43.25	42.38	42.81	27,399,004
04 Aug 26	43.15000 -0.58	43.50	42.73	43.50	38,528,424
03 Aug 26	43.73000 -1.96	44.98	43.64	44.92	41,208,984
31 Jul 26	45.69000 -0.01	45.69	43.88	44.50	48,600,408
30 Jul 26	45.70000 +0.67	45.79	44.87	45.00	36,659,444
29 Jul 26	45.03000 -0.41	45.99	44.90	45.99	30,120,400
28 Jul 26	45.44000 +0.61	45.44	43.96	44.53	36,729,284
27 Jul 26	44.83000 -0.87	45.70	44.50	45.70	31,397,164
24 Jul 26	45.70000 +0.38	46.00	45.09	46.00	33,796,368
23 Jul 26	45.32000 -0.12	45.70	44.67	45.40	31,408,468
22 Jul 26	45.44000 +0.34	45.44	44.05	44.68	47,093,896
21 Jul 26	45.10000 -1.04	46.80	44.30	46.15	62,161,100
20 Jul 26	46.14000 +2.19	46.14	43.73	43.90	57,333,384
17 Jul 26	43.95000 +0.68	44.44	43.02	43.18	47,985,076
16 Jul 26	43.27000 -0.42	44.24	42.65	43.78	30,455,912
15 Jul 26	43.69000 +0.27	43.80	42.88	42.98	29,444,868
14 Jul 26	43.42000 +0.77	44.36	42.47	42.66	50,931,424
13 Jul 26	42.65000 +0.61	42.78	40.72	41.20	47,572,928
10 Jul 26	42.04000 -0.09	42.16	41.45	41.89	30,245,890
09 Jul 26	42.13000 -0.16	42.59	41.57	42.00	32,588,110
08 Jul 26	42.29000 +0.53	42.70	41.56	41.76	36,989,552
07 Jul 26	41.76000 -0.15	42.30	41.10	41.80	36,861,300
06 Jul 26	41.91000 +1.21	42.03	40.20	40.49	50,218,272
03 Jul 26	40.70000 -0.07	41.50	40.44	40.77	35,957,740
02 Jul 26	40.77000 +1.29	41.06	39.74	39.80	62,708,460
01 Jul 26	39.48000 +0.44	40.00	38.73	38.97	39,839,896
30 Jun 26	39.04000 -0.94	40.07	38.73	39.97	40,693,592
29 Jun 26	39.98000 +0.41	40.30	38.85	39.59	41,868,424
26 Jun 26	39.57000 +0.17	39.75	38.86	39.43	43,510,068
25 Jun 26	39.40000 -0.65	40.37	39.20	39.80	47,901,812
24 Jun 26	40.05000 -0.61	40.86	39.90	40.70	38,744,296
23 Jun 26	40.66000 -0.85	41.88	40.65	41.50	54,123,268
22 Jun 26	41.51000 +0.25	41.78	40.80	41.20	71,558,856
18 Jun 26	41.26000 -0.60	42.55	41.26	41.88	54,411,560
17 Jun 26	41.86000 -0.66	42.71	41.59	42.65	50,354,468
16 Jun 26	42.52000 -0.87	43.20	42.12	43.14	65,687,104
15 Jun 26	43.39000 -2.75	45.60	43.11	45.60	89,819,280
12 Jun 26	46.14000 -1.15	47.00	45.80	46.99	94,683,680
11 Jun 26	47.29000 -0.22	48.33	47.04	47.90	28,118,338
10 Jun 26	47.51000 -1.47	48.80	47.41	48.75	34,091,872
09 Jun 26	48.98000 -1.78	50.30	48.56	49.50	38,314,576
08 Jun 26	50.76000 +2.24	51.18	48.33	48.57	55,263,624
05 Jun 26	48.52000 -0.50	49.80	48.52	48.75	35,822,716
04 Jun 26	49.02000 +0.17	49.80	48.51	48.56	37,968,680
03 Jun 26	48.85000 +0.61	49.18	47.66	47.78	41,275,200
02 Jun 26	48.24000 -0.76	50.16	47.70	48.70	56,686,336
01 Jun 26	49.00000 +2.08	49.01	47.00	47.00	57,675,112
29 May 26	46.92000 +0.77	47.89	45.90	46.01	58,449,540
28 May 26	46.15000 +0.05	46.87	45.60	45.80	32,510,880
27 May 26	46.10000 +1.30	46.23	44.24	44.85	39,744,560
26 May 26	44.80000 +0.02	45.10	44.35	44.75	36,456,248
25 May 26	44.78000 -0.20	46.98	44.72	45.48	54,312,396
22 May 26	44.98000 -0.28	45.49	44.70	45.26	27,467,336
21 May 26	45.26000 -0.74	45.79	45.00	45.79	25,264,428
20 May 26	46.00000 -0.07	46.97	46.00	46.15	30,495,748
19 May 26	46.07000 +0.22	46.60	45.57	45.85	35,907,936
18 May 26	45.85000 +0.15	46.18	45.26	45.95	36,830,716
15 May 26	45.70000 +0.53	45.90	44.77	45.16	40,667,264
14 May 26	45.17000 +0.37	45.40	44.53	44.81	34,391,684
13 May 26	44.80000 -0.40	45.38	44.65	45.25	24,597,488
12 May 26	45.20000 +0.03	45.38	44.94	45.17	24,251,826
11 May 26	45.17000 -0.01	45.38	44.75	45.18	30,877,004
08 May 26	45.18000 -0.41	45.89	45.13	45.53	28,519,684
07 May 26	45.59000 -2.14	47.50	45.50	47.50	49,708,036
06 May 26	47.73000 -0.27	47.99	46.67	47.60	30,823,064
30 Apr 26	48.00000 +0.02	48.18	47.52	48.10	30,525,140
29 Apr 26	47.98000 -0.17	48.70	47.77	48.16	33,864,568
28 Apr 26	48.15000 +1.37	48.30	46.57	46.76	40,883,952
27 Apr 26	46.78000 -0.41	47.17	46.32	46.50	26,600,508
24 Apr 26	47.19000 +0.21	47.55	46.66	46.99	34,547,544
23 Apr 26	46.98000 +1.11	47.25	45.45	45.88	41,995,160
22 Apr 26	45.87000 -0.11	46.80	45.80	45.98	35,667,640
21 Apr 26	45.98000 +0.75	46.16	45.22	45.23	28,987,052
20 Apr 26	45.23000 -0.32	45.74	45.16	45.60	22,446,512
17 Apr 26	45.55000 +0.02	45.69	45.33	45.55	21,478,304
16 Apr 26	45.53000 -0.30	46.07	45.35	45.82	27,514,442
15 Apr 26	45.83000 +0.17	46.01	45.00	45.21	28,206,228
14 Apr 26	45.66000 -0.66	46.22	45.42	46.11	30,157,732
13 Apr 26	46.32000 -0.06	46.70	46.08	46.70	23,287,020
10 Apr 26	46.38000 -0.41	46.63	46.10	46.50	25,677,390
09 Apr 26	46.79000 +0.03	47.30	46.58	46.80	22,241,764
08 Apr 26	46.76000 -1.66	47.49	46.13	47.45	50,272,880
07 Apr 26	48.42000 +0.84	48.59	47.22	47.58	26,435,960
03 Apr 26	47.58000 -0.11	47.88	47.03	47.70	21,324,148
02 Apr 26	47.69000 +1.07	47.90	46.68	46.68	32,237,380
01 Apr 26	46.62000 -0.13	47.48	45.87	46.33	33,588,680
31 Mar 26	46.75000 -1.07	48.19	46.60	47.73	39,112,100
30 Mar 26	47.82000 +0.32	48.43	47.62	47.89	28,126,524
27 Mar 26	47.50000 -0.19	48.03	47.18	47.56	22,546,508
26 Mar 26	47.69000 +0.44	47.98	47.05	47.13	35,922,580
25 Mar 26	47.25000 -1.23	47.50	46.60	47.48	57,911,108
24 Mar 26	48.48000 -1.02	49.29	47.90	48.63	46,562,760
23 Mar 26	49.50000 -0.05	50.38	48.80	50.23	73,594,840
20 Mar 26	49.55000 +0.08	49.78	48.31	48.61	43,742,252
19 Mar 26	49.47000 +1.99	49.90	47.65	48.00	55,845,220
18 Mar 26	47.48000 -0.26	48.30	46.72	47.74	32,113,852
17 Mar 26	47.74000 -0.75	48.65	47.21	48.01	37,514,192
16 Mar 26	48.49000 -0.43	49.33	47.90	49.11	31,934,402
13 Mar 26	48.92000 -0.34	49.68	48.43	49.41	39,552,104
12 Mar 26	49.26000 +1.43	49.80	47.70	48.25	56,922,536
11 Mar 26	47.83000 +1.65	48.06	45.51	45.80	43,429,536
10 Mar 26	46.18000 -1.77	47.19	45.90	45.99	47,132,080
09 Mar 26	47.95000 +2.12	49.59	47.50	47.50	88,347,280
06 Mar 26	45.83000 -0.05	46.20	45.00	45.60	31,082,644
05 Mar 26	45.88000 -0.23	46.30	44.60	45.65	51,223,728
04 Mar 26	46.11000 +0.30	46.31	43.66	45.00	70,864,864
03 Mar 26	45.81000 +1.08	46.61	43.95	44.70	85,249,664
02 Mar 26	44.73000 +2.47	44.88	42.46	43.09	80,140,752
27 Feb 26	42.26000 +0.43	42.45	41.68	41.90	20,799,222
26 Feb 26	41.83000 -0.35	42.77	41.74	42.18	17,143,448
25 Feb 26	42.18000 -0.34	42.80	42.05	42.53	22,881,116
24 Feb 26	42.52000 +1.07	42.69	41.73	41.73	25,499,964
13 Feb 26	41.45000 -1.11	42.58	41.11	42.56	31,472,002
12 Feb 26	42.56000 -0.30	43.07	42.40	42.85	22,467,106
11 Feb 26	42.86000 +0.38	42.98	42.13	42.67	19,087,988
10 Feb 26	42.48000 +0.27	42.60	42.02	42.21	21,325,204
09 Feb 26	42.21000 +0.54	42.44	41.58	41.87	24,141,492
06 Feb 26	41.67000 -0.19	42.19	41.05	41.43	25,180,416
05 Feb 26	41.86000 -0.56	42.35	41.18	41.90	36,101,376
04 Feb 26	42.42000 +2.82	42.60	39.65	39.65	88,248,312
03 Feb 26	39.60000 -0.61	40.48	39.52	40.25	38,860,256
02 Feb 26	40.21000 -1.72	41.65	40.02	41.65	43,835,204
30 Jan 26	41.93000 +0.55	42.46	41.18	41.37	44,267,064
29 Jan 26	41.38000 +0.20	41.64	40.52	41.30	44,464,360
28 Jan 26	41.18000 +0.53	41.84	40.36	40.80	65,193,036
27 Jan 26	40.65000 -1.00	42.17	40.51	41.66	37,479,208
26 Jan 26	41.65000 +1.65	42.20	39.80	40.00	68,574,608
23 Jan 26	40.00000 -0.65	40.80	39.86	40.79	33,743,192
22 Jan 26	40.65000 +0.57	40.85	40.00	40.10	31,714,972
21 Jan 26	40.08000 -0.77	40.98	40.00	40.98	32,067,722
20 Jan 26	40.85000 +0.15	40.99	40.51	40.73	19,819,930
19 Jan 26	40.70000 -0.30	41.30	40.51	40.66	22,774,228
16 Jan 26	41.00000 -0.56	42.00	40.66	41.58	30,387,096
15 Jan 26	41.56000 -0.18	42.10	41.48	41.60	23,255,920
14 Jan 26	41.74000 -0.16	42.00	41.38	42.00	27,342,320
13 Jan 26	41.90000 +0.04	42.33	41.70	41.94	22,288,872
12 Jan 26	41.86000 -0.59	42.55	41.68	42.45	26,095,000
09 Jan 26	42.45000 +1.00	42.55	41.22	41.40	36,814,024
08 Jan 26	41.45000 +0.19	41.66	41.16	41.26	34,492,552
07 Jan 26	41.26000 +0.48	41.32	40.24	41.00	41,432,172
06 Jan 26	40.78000 +0.52	41.02	40.07	40.30	36,700,808
05 Jan 26	40.26000 -0.24	40.75	40.22	40.51	28,383,600
31 Dec 25	40.50000 +0.05	40.55	40.16	40.35	19,453,116
30 Dec 25	40.45000 +0.25	40.49	40.00	40.21	23,746,836
29 Dec 25	40.20000 +0.13	40.65	40.01	40.07	24,073,766
26 Dec 25	40.07000 -0.06	40.25	40.01	40.05	16,596,912
25 Dec 25	40.13000 -0.12	40.35	40.01	40.25	13,208,802
24 Dec 25	40.25000 -0.90	41.13	40.12	41.10	25,981,760
23 Dec 25	41.15000 +0.27	41.46	40.84	40.87	22,868,984
22 Dec 25	40.88000 +0.29	41.25	40.03	41.18	40,200,624
19 Dec 25	40.59000 -0.24	40.86	40.43	40.68	16,198,407
18 Dec 25	40.83000 +0.83	40.93	40.00	40.20	20,351,584
17 Dec 25	40.00000 -0.17	40.25	39.94	40.16	20,312,904
16 Dec 25	40.17000 +0.26	40.21	39.52	39.90	23,011,272
15 Dec 25	39.91000 -0.09	40.26	39.89	40.00	17,097,856
12 Dec 25	40.00000 -0.31	40.29	39.83	40.17	26,275,820
11 Dec 25	40.31000 +0.13	40.67	40.04	40.47	17,334,376
10 Dec 25	40.18000 -0.30	40.47	40.02	40.47	16,846,060
09 Dec 25	40.48000 -0.42	41.13	40.40	41.00	16,238,526
08 Dec 25	40.90000 -0.63	41.49	40.58	41.49	23,739,750
05 Dec 25	41.53000 -0.22	41.75	41.31	41.60	13,909,697
04 Dec 25	41.75000 +0.11	42.22	41.51	41.60	16,704,309
03 Dec 25	41.64000 +0.04	41.92	41.30	41.48	16,748,056
02 Dec 25	41.60000 +0.26	41.75	41.04	41.40	19,433,672
01 Dec 25	41.34000 +0.20	41.37	40.90	41.14	17,565,208
28 Nov 25	41.14000 -0.31	41.39	41.10	41.28	14,193,374
27 Nov 25	41.45000 +0.45	41.45	40.79	41.01	14,056,150
26 Nov 25	41.00000 -0.20	41.49	40.99	41.21	16,604,862
25 Nov 25	41.20000 +0.00	41.55	40.95	41.50	21,454,000
24 Nov 25	41.20000 -0.87	42.34	41.12	42.28	29,288,946
21 Nov 25	42.07000 +0.07	42.55	41.59	42.50	27,943,464
20 Nov 25	42.00000 -0.52	42.81	41.91	42.31	14,072,990
19 Nov 25	42.52000 +0.61	42.76	41.66	41.85	17,667,644
18 Nov 25	41.91000 -0.49	42.58	41.85	42.24	17,641,788
17 Nov 25	42.40000 +0.31	42.74	41.52	42.06	23,133,692
14 Nov 25	42.09000 -0.53	43.06	42.05	42.76	16,836,712
13 Nov 25	42.62000 +0.02	42.85	42.02	42.69	21,778,200
12 Nov 25	42.60000 -0.20	43.25	42.60	42.76	19,841,174
11 Nov 25	42.80000 -0.35	43.21	42.36	43.13	20,993,748
10 Nov 25	43.15000 -0.58	43.49	42.51	42.90	22,156,336
07 Nov 25	43.73000 -0.26	44.12	43.46	43.96	23,188,978
06 Nov 25	43.99000 +0.41	44.39	43.38	43.58	28,412,844
05 Nov 25	43.58000 +0.06	44.07	43.38	43.40	24,574,560
04 Nov 25	43.52000 +0.10	43.95	43.33	43.50	22,824,364
03 Nov 25	43.42000 +0.91	43.95	42.66	42.80	27,729,156
31 Oct 25	42.51000 -0.53	43.46	42.26	43.25	22,777,308
30 Oct 25	43.04000 +0.90	43.81	42.20	42.31	38,578,084
29 Oct 25	42.14000 -0.45	42.50	41.95	42.48	21,904,040
28 Oct 25	42.59000 -0.10	43.07	42.40	42.69	21,464,184
27 Oct 25	42.69000 +0.19	42.92	41.13	42.00	34,529,884
24 Oct 25	42.50000 +0.28	42.70	42.01	42.29	27,432,284
23 Oct 25	42.22000 +0.08	42.60	41.98	41.98	25,763,280
22 Oct 25	42.14000 +0.34	42.19	41.63	41.80	27,413,032
21 Oct 25	41.80000 -0.43	42.23	41.05	42.23	45,736,304
20 Oct 25	42.23000 +0.33	42.45	41.58	41.79	37,973,392
17 Oct 25	41.90000 -0.11	42.66	41.65	41.97	45,477,044
16 Oct 25	42.01000 +1.15	42.11	40.60	40.75	48,524,336
15 Oct 25	40.86000 +0.21	41.12	40.34	40.64	37,953,732
14 Oct 25	40.65000 +0.70	40.88	39.68	39.90	47,524,636
13 Oct 25	39.95000 +0.18	40.20	39.12	39.46	44,111,732
10 Oct 25	39.77000 +0.33	40.04	39.00	39.43	39,260,956
09 Oct 25	39.44000 +0.94	39.46	38.27	38.28	43,382,920
30 Sep 25	38.50000 +0.15	38.60	38.03	38.33	23,886,334
29 Sep 25	38.35000 -0.41	38.75	38.00	38.58	32,027,804
26 Sep 25	38.76000 +0.04	38.91	38.52	38.80	21,539,186
25 Sep 25	38.72000 -0.23	38.93	38.45	38.93	19,818,486
24 Sep 25	38.95000 +0.09	39.16	38.65	38.73	28,500,608
23 Sep 25	38.86000 +0.35	38.96	38.17	38.36	33,017,400
22 Sep 25	38.51000 -0.09	38.98	38.30	38.73	27,109,296
19 Sep 25	38.60000 +0.32	38.85	38.11	38.27	35,024,416
18 Sep 25	38.28000 -0.70	38.97	38.12	38.95	34,589,288
17 Sep 25	38.98000 +0.57	39.13	38.30	38.33	45,927,948
16 Sep 25	38.41000 +0.22	38.78	38.30	38.30	42,723,296
15 Sep 25	38.19000 +0.43	38.24	37.68	37.75	33,699,568
12 Sep 25	37.76000 -0.52	38.42	37.65	38.32	44,731,892
11 Sep 25	38.28000 +0.11	38.32	38.03	38.20	28,099,182
10 Sep 25	38.17000 +0.03	38.55	37.94	38.10	29,549,166
09 Sep 25	38.14000 +0.09	38.27	37.93	38.15	22,152,992
08 Sep 25	38.05000 -0.11	38.30	37.88	38.16	31,208,504
05 Sep 25	38.16000 -0.01	38.24	37.79	38.00	25,457,068
04 Sep 25	38.17000 +0.39	38.38	37.24	37.68	47,747,580
03 Sep 25	37.78000 -0.38	38.25	37.61	38.17	28,124,216
02 Sep 25	38.16000 +0.26	38.35	37.66	37.90	42,572,664
01 Sep 25	37.90000 +0.43	38.38	37.47	37.60	46,962,472
29 Aug 25	37.47000 -0.43	38.30	37.46	37.90	51,055,468
28 Aug 25	37.90000 -0.33	38.16	37.63	38.11	30,321,880
27 Aug 25	38.23000 -0.60	38.77	38.21	38.77	31,391,732
26 Aug 25	38.83000 -0.27	39.19	38.81	39.13	27,536,172
25 Aug 25	39.10000 +0.60	39.19	38.57	38.57	41,922,544
22 Aug 25	38.50000 +0.06	38.50	38.15	38.44	34,603,244
21 Aug 25	38.44000 -0.19	38.60	38.24	38.60	31,827,748
20 Aug 25	38.63000 +0.36	38.64	38.02	38.18	42,103,496
19 Aug 25	38.27000 -0.96	39.23	38.26	39.15	69,450,936
18 Aug 25	39.23000 +1.67	41.32	39.01	41.32	126,535,328
01 Aug 25	37.56000 -0.60	38.42	37.54	38.17	24,439,794
31 Jul 25	38.16000 -0.34	38.30	37.60	38.28	35,149,740
30 Jul 25	38.50000 +0.68	38.90	37.88	38.01	32,979,668
29 Jul 25	37.82000 +0.02	37.97	37.68	37.70	17,872,892
28 Jul 25	37.80000 -0.63	38.24	37.74	38.23	29,503,406
25 Jul 25	38.43000 -0.39	38.91	38.36	38.82	23,430,400
24 Jul 25	38.82000 +0.00	39.18	38.34	38.83	39,150,400
23 Jul 25	38.82000 -0.66	40.18	38.71	39.68	50,939,960
22 Jul 25	39.48000 +1.71	39.99	37.58	37.77	74,518,616
21 Jul 25	37.77000 +0.37	37.84	37.37	37.51	25,712,960
18 Jul 25	37.40000 +0.27	37.58	37.23	37.24	20,778,800
17 Jul 25	37.13000 -0.15	37.34	36.97	37.27	17,218,476
16 Jul 25	37.28000 -0.19	37.55	37.20	37.48	15,148,200
15 Jul 25	37.47000 +0.05	37.94	37.25	37.47	26,227,332
14 Jul 25	37.42000 +0.62	37.98	37.06	37.06	51,491,448
11 Jul 25	36.80000 -0.66	37.77	36.80	37.46	43,379,800
10 Jul 25	37.46000 -0.04	37.73	37.41	37.64	23,544,664
09 Jul 25	37.50000 -0.22	37.93	37.50	37.72	20,920,104
08 Jul 25	37.72000 +0.02	37.85	37.50	37.75	20,188,668
07 Jul 25	37.70000 -3.35	38.79	37.57	38.79	46,156,720
04 Jul 25	41.05000 +0.65	41.18	40.40	40.40	30,294,092
03 Jul 25	40.40000 -1.14	41.70	40.33	41.69	28,602,252
02 Jul 25	41.54000 +0.60	41.55	40.81	40.94	22,333,524
01 Jul 25	40.94000 +0.40	41.05	40.30	40.55	20,036,948
30 Jun 25	40.54000 +0.61	40.71	39.89	39.93	29,214,530
27 Jun 25	39.93000 -0.11	40.18	39.79	39.98	24,365,812
26 Jun 25	40.04000 -0.11	40.30	39.84	40.15	24,562,920
25 Jun 25	40.15000 +0.30	40.20	39.63	39.86	21,616,932
24 Jun 25	39.85000 +0.00	40.01	39.68	39.80	24,485,398
23 Jun 25	39.85000 +0.41	39.98	39.20	39.49	21,287,072
20 Jun 25	39.44000 +0.05	39.67	39.25	39.38	20,968,020
19 Jun 25	39.39000 +0.17	39.46	38.73	39.09	29,121,190
18 Jun 25	39.22000 -0.28	39.75	39.15	39.53	18,377,232
17 Jun 25	39.50000 +0.46	39.57	38.76	39.04	25,043,632
16 Jun 25	39.04000 -0.22	39.25	38.71	39.25	23,671,020
13 Jun 25	39.26000 +0.24	39.37	38.97	39.22	27,729,170
12 Jun 25	39.02000 -0.68	39.93	38.98	39.75	32,784,032
11 Jun 25	39.70000 +0.05	39.93	39.55	39.59	20,801,594
10 Jun 25	39.65000 +0.15	39.74	39.40	39.60	22,756,496
09 Jun 25	39.50000 -0.04	39.71	39.25	39.50	18,201,492
06 Jun 25	39.54000 +0.24	39.67	39.12	39.31	21,129,492
05 Jun 25	39.30000 +0.01	39.97	39.24	39.33	18,565,420
04 Jun 25	39.29000 +0.12	39.32	38.91	39.24	21,502,090
03 Jun 25	39.17000 -0.39	39.50	38.91	39.24	27,980,400
30 May 25	39.56000 -0.23	40.23	39.56	39.78	16,610,343
29 May 25	39.79000 -0.02	39.97	39.63	39.82	15,821,304
28 May 25	39.81000 +0.29	40.13	39.30	39.53	14,828,206
27 May 25	39.52000 -0.11	40.05	39.52	39.71	16,651,560
26 May 25	39.63000 -0.07	40.04	39.44	39.70	18,496,004
23 May 25	39.70000 -0.70	40.53	39.53	40.28	22,959,490
22 May 25	40.40000 +0.30	40.55	39.90	39.96	19,492,682
21 May 25	40.10000 +0.95	40.40	39.22	39.23	33,194,092
20 May 25	39.15000 -0.03	39.45	39.03	39.22	14,698,330
19 May 25	39.18000 -0.28	39.88	39.17	39.46	17,507,388
16 May 25	39.46000 -0.60	40.19	39.31	39.95	25,146,732
15 May 25	40.06000 +0.78	40.07	39.34	39.35	34,084,008
14 May 25	39.28000 +0.23	39.45	38.96	39.10	20,527,086
13 May 25	39.05000 +0.49	39.26	38.38	38.62	28,884,456
12 May 25	38.56000 -0.28	38.89	38.42	38.85	27,826,756
09 May 25	38.84000 +0.29	39.10	38.48	38.49	22,571,596
08 May 25	38.55000 -0.23	38.89	38.41	38.48	16,193,843
07 May 25	38.78000 +0.43	39.35	38.20	39.35	22,750,088
06 May 25	38.35000 +0.05	38.50	37.91	38.50	21,263,342
30 Apr 25	38.30000 +0.03	38.58	37.75	38.20	22,259,772
29 Apr 25	38.27000 +0.27	38.28	37.74	37.85	21,136,800
28 Apr 25	38.00000 -0.68	38.33	37.09	37.96	46,487,660
25 Apr 25	38.68000 -0.26	38.85	38.40	38.81	24,743,468
24 Apr 25	38.94000 +0.40	39.02	38.45	38.50	23,694,560
23 Apr 25	38.54000 -0.10	38.76	38.40	38.61	18,606,624
22 Apr 25	38.64000 -0.28	39.11	38.64	38.79	17,289,168
21 Apr 25	38.92000 -0.28	39.43	38.76	39.14	20,496,036
18 Apr 25	39.20000 -0.08	39.51	38.83	39.04	22,023,136
17 Apr 25	39.28000 -0.18	39.31	38.88	39.31	19,005,768
16 Apr 25	39.46000 +0.86	39.46	38.30	38.59	41,901,416
15 Apr 25	38.60000 +0.00	38.86	38.33	38.34	24,579,300
14 Apr 25	38.60000 +0.58	38.71	37.66	37.98	32,344,372
11 Apr 25	38.02000 -0.97	38.89	37.81	38.88	38,592,756
10 Apr 25	38.99000 -0.47	39.23	38.04	39.23	47,185,192
09 Apr 25	39.46000 +0.28	39.67	38.40	38.87	63,588,648
08 Apr 25	39.18000 +1.84	39.18	37.38	37.75	64,116,748
07 Apr 25	37.34000 -1.62	38.48	36.80	38.02	71,366,080
03 Apr 25	38.96000 +0.31	39.03	38.21	38.22	24,685,856
02 Apr 25	38.65000 +0.00	38.74	38.31	38.74	19,421,142
01 Apr 25	38.65000 +0.30	38.76	38.25	38.29	23,504,026
31 Mar 25	38.35000 +0.52	38.37	37.64	37.72	35,510,316
28 Mar 25	37.83000 -0.15	37.99	37.60	37.89	18,915,606
27 Mar 25	37.98000 -0.05	38.27	37.79	37.94	23,202,680
26 Mar 25	38.03000 +0.28	38.13	37.45	37.76	36,848,468
25 Mar 25	37.75000 +0.63	38.10	36.97	37.12	58,279,680
24 Mar 25	37.12000 +0.50	37.48	36.67	36.90	41,665,708
21 Mar 25	36.62000 -0.13	37.15	36.62	36.62	29,294,232
20 Mar 25	36.75000 +0.07	37.15	36.70	36.78	22,858,992
19 Mar 25	36.68000 +0.00	36.91	36.52	36.68	20,882,110
18 Mar 25	36.68000 -0.35	36.98	36.59	36.98	24,126,960
17 Mar 25	37.03000 -0.14	37.46	37.00	37.16	28,785,644
14 Mar 25	37.17000 -0.05	37.50	37.03	37.10	43,887,908
13 Mar 25	37.22000 +1.29	37.57	35.93	35.94	84,155,320
12 Mar 25	35.93000 -0.50	36.35	35.80	36.35	25,021,552
11 Mar 25	36.43000 +0.33	36.45	35.80	36.08	31,166,826
10 Mar 25	36.10000 +0.21	36.52	35.78	35.80	32,106,046
07 Mar 25	35.89000 +0.40	36.18	35.40	35.49	42,731,840
06 Mar 25	35.49000 -0.24	35.69	35.23	35.69	29,250,384
05 Mar 25	35.73000 +0.38	35.73	35.01	35.26	32,633,112
04 Mar 25	35.35000 -0.19	35.54	35.13	35.40	21,458,016
03 Mar 25	35.54000 +0.09	35.92	35.40	35.58	27,862,064
28 Feb 25	35.45000 -0.29	35.88	35.44	35.68	35,589,052
27 Feb 25	35.74000 +0.20	35.88	34.85	35.40	46,893,208
26 Feb 25	35.54000 -0.09	36.08	35.33	35.63	33,014,320
25 Feb 25	35.63000 -0.13	36.59	35.44	35.53	63,888,680
24 Feb 25	35.76000 +0.38	36.10	34.78	35.08	64,893,460
21 Feb 25	35.38000 -0.83	36.24	35.28	36.17	62,451,008
20 Feb 25	36.21000 +0.11	36.30	35.73	36.00	34,844,240
19 Feb 25	36.10000 -0.51	36.63	36.02	36.62	45,129,840
18 Feb 25	36.61000 -0.67	37.29	36.50	37.00	56,134,672
17 Feb 25	37.28000 -0.85	38.10	37.12	38.10	60,759,880
14 Feb 25	38.13000 +0.02	38.21	37.92	38.17	28,187,396
13 Feb 25	38.11000 -0.11	38.45	38.02	38.24	29,750,048
12 Feb 25	38.22000 -0.33	38.56	38.03	38.56	30,660,312
11 Feb 25	38.55000 -0.04	38.97	38.38	38.54	24,355,584
10 Feb 25	38.59000 -0.30	38.85	38.46	38.70	23,816,230
07 Feb 25	38.89000 -0.06	38.97	38.51	38.80	26,659,224
06 Feb 25	38.95000 +0.13	38.95	38.41	38.82	21,866,872
05 Feb 25	38.82000 -1.18	40.00	38.41	40.00	34,045,080
27 Jan 25	40.00000 +0.92	40.10	39.09	39.10	29,457,006
24 Jan 25	39.08000 +0.67	39.40	38.20	38.62	36,208,148
23 Jan 25	38.41000 +0.32	38.98	38.17	38.35	25,459,580
22 Jan 25	38.09000 -0.12	38.50	37.91	38.49	23,779,006
21 Jan 25	38.21000 -0.53	38.88	38.10	38.78	25,468,980
20 Jan 25	38.74000 -0.87	39.70	38.70	39.70	35,852,624
17 Jan 25	39.61000 -0.09	40.06	39.47	39.68	25,120,232
16 Jan 25	39.70000 +0.49	39.92	39.05	39.35	31,088,896
15 Jan 25	39.21000 -0.11	39.93	38.96	39.18	29,639,656
14 Jan 25	39.32000 +0.43	39.32	38.69	39.20	30,813,872
13 Jan 25	38.89000 -0.29	39.51	38.76	39.23	24,330,736
10 Jan 25	39.18000 -0.39	39.93	38.90	39.50	28,488,322
09 Jan 25	39.57000 -1.31	40.66	39.50	40.50	40,424,668
08 Jan 25	40.88000 -0.22	41.55	40.50	40.95	28,457,714
07 Jan 25	41.10000 -0.71	41.92	40.78	41.83	21,845,858
06 Jan 25	41.81000 -0.26	42.33	41.42	42.20	21,589,724
03 Jan 25	42.07000 -0.52	43.01	41.97	42.92	24,085,702
02 Jan 25	42.59000 -0.89	43.99	42.30	43.34	30,361,376
31 Dec 24	43.48000 +0.70	43.97	42.70	42.90	35,871,664
30 Dec 24	42.78000 +0.59	43.29	42.40	42.40	21,762,072
27 Dec 24	42.19000 +0.06	42.53	41.68	42.18	18,649,828
26 Dec 24	42.13000 -0.77	43.09	42.10	42.68	22,177,672
25 Dec 24	42.90000 +1.16	43.26	41.74	41.82	28,346,880
24 Dec 24	41.74000 -0.04	41.98	41.16	41.70	19,596,956
23 Dec 24	41.78000 +0.44	42.17	40.98	41.20	33,490,704
20 Dec 24	41.34000 -1.27	42.72	41.05	42.60	40,108,008
19 Dec 24	42.61000 -0.45	43.35	42.50	42.72	17,271,440
18 Dec 24	43.06000 +0.26	43.85	42.93	43.18	28,246,608
17 Dec 24	42.80000 -0.65	44.20	42.72	43.33	29,378,460
16 Dec 24	43.45000 +0.85	43.59	42.35	42.35	36,796,840
13 Dec 24	42.60000 -0.51	43.13	42.34	42.96	43,169,576
12 Dec 24	43.11000 -0.27	43.40	42.52	43.27	25,901,216
11 Dec 24	43.38000 +0.84	43.40	42.43	42.54	29,090,148
10 Dec 24	42.54000 +0.04	43.66	42.11	43.41	34,904,684
09 Dec 24	42.50000 +0.16	42.98	41.51	41.90	24,503,448
06 Dec 24	42.34000 +0.42	42.68	41.90	41.97	26,569,424
05 Dec 24	41.92000 -0.18	42.25	41.67	41.99	23,911,350
04 Dec 24	42.10000 +1.87	42.30	39.90	39.98	58,311,700
03 Dec 24	40.23000 +0.62	40.24	39.41	39.50	26,866,838
02 Dec 24	39.61000 -0.35	39.92	39.10	39.80	37,189,672
29 Nov 24	39.96000 -0.31	40.58	39.90	40.48	18,674,428
28 Nov 24	40.27000 -0.33	40.74	40.18	40.59	15,727,994
27 Nov 24	40.60000 +0.80	40.67	39.65	39.81	25,259,748
26 Nov 24	39.80000 -0.31	40.12	39.15	39.63	18,937,512
25 Nov 24	40.11000 +0.31	40.37	39.50	40.18	23,738,154
22 Nov 24	39.80000 -1.39	41.32	39.80	41.19	27,344,612
21 Nov 24	41.19000 +0.15	41.56	40.90	40.96	20,264,112
20 Nov 24	41.04000 -0.07	41.24	40.80	40.85	22,181,812
19 Nov 24	41.11000 -0.32	41.64	40.66	41.43	34,989,648
18 Nov 24	41.43000 +1.29	41.50	39.93	39.99	57,225,124
15 Nov 24	40.14000 +0.53	40.40	39.20	39.58	41,347,456
14 Nov 24	39.61000 +0.24	40.10	38.93	39.11	33,176,988
13 Nov 24	39.37000 +0.46	39.90	38.67	38.77	35,778,304
12 Nov 24	38.91000 -0.47	39.66	38.88	39.22	35,772,296
11 Nov 24	39.38000 -0.81	39.80	39.03	39.69	33,816,600
08 Nov 24	40.19000 -0.62	41.38	39.87	40.81	40,189,144
07 Nov 24	40.81000 +0.48	40.83	40.12	40.33	29,915,784
06 Nov 24	40.33000 -0.70	41.48	40.24	41.05	33,610,456
05 Nov 24	41.03000 +0.28	41.05	40.43	40.65	23,237,996
04 Nov 24	40.75000 -0.32	41.16	40.30	41.12	24,267,300
01 Nov 24	41.07000 +1.03	41.44	40.03	40.03	35,744,208
31 Oct 24	40.04000 -0.40	40.53	39.50	40.31	26,452,128
30 Oct 24	40.44000 -0.54	41.22	40.11	40.88	24,195,808
29 Oct 24	40.98000 -0.12	41.37	40.59	41.03	27,675,360
28 Oct 24	41.10000 +0.17	42.00	40.86	41.34	35,549,328
25 Oct 24	40.93000 -0.36	41.37	40.81	41.29	19,106,600
24 Oct 24	41.29000 +0.24	41.46	40.76	41.05	22,810,370
23 Oct 24	41.05000 -0.39	41.64	40.88	41.38	29,019,434
22 Oct 24	41.44000 +0.12	41.67	41.04	41.33	25,286,520
21 Oct 24	41.32000 -0.66	42.45	41.10	41.92	34,904,068
18 Oct 24	41.98000 +0.99	42.40	40.86	41.05	36,328,052
17 Oct 24	40.99000 -0.54	42.47	40.97	41.58	21,766,350
16 Oct 24	41.53000 -0.28	42.13	41.27	41.68	21,012,404
15 Oct 24	41.81000 -0.86	42.98	41.81	42.64	26,721,364
14 Oct 24	42.67000 +0.07	43.55	41.92	42.40	34,966,984
11 Oct 24	42.60000 -0.35	44.05	42.00	43.15	51,444,616
10 Oct 24	42.95000 +2.60	43.76	40.50	40.50	75,539,976
09 Oct 24	40.35000 -2.09	42.53	40.32	41.92	58,165,756
08 Oct 24	42.44000 -1.16	47.50	40.77	47.10	118,468,400
30 Sep 24	43.60000 +1.79	44.97	41.20	42.32	95,933,760
27 Sep 24	41.81000 -0.92	43.51	41.50	43.51	24,452,686
26 Sep 24	42.73000 +0.95	42.77	41.53	42.00	28,172,620
25 Sep 24	41.78000 +0.60	42.90	41.39	42.00	29,689,656
24 Sep 24	41.18000 +2.08	41.19	39.25	39.70	34,169,836
23 Sep 24	39.10000 +0.60	39.49	38.21	38.33	16,307,843
20 Sep 24	38.50000 +0.50	38.68	37.83	37.95	21,632,796
19 Sep 24	38.00000 -0.24	38.44	37.05	38.44	23,297,288
18 Sep 24	38.24000 +0.39	38.80	37.62	37.62	13,342,930
13 Sep 24	37.85000 +0.24	38.19	37.50	37.50	14,576,499
12 Sep 24	37.61000 +0.87	37.83	36.59	36.93	24,260,306
11 Sep 24	36.74000 -0.75	37.28	35.95	37.20	24,270,652
10 Sep 24	37.49000 +0.27	38.23	37.17	37.20	18,615,520
09 Sep 24	37.22000 -0.82	38.04	36.62	38.00	26,253,998
06 Sep 24	38.04000 -0.68	39.03	38.03	38.70	16,940,536
05 Sep 24	38.72000 -0.94	40.06	38.61	39.63	25,277,784
04 Sep 24	39.66000 -0.52	40.20	39.55	40.00	13,262,800
03 Sep 24	40.18000 -0.90	41.75	39.80	41.08	19,006,284
02 Sep 24	41.08000 +0.53	41.49	40.08	40.51	21,124,388
30 Aug 24	40.55000 -0.20	41.03	39.77	40.51	21,526,502
29 Aug 24	40.75000 -0.66	41.50	40.46	41.38	12,686,400
28 Aug 24	41.41000 -0.29	42.18	41.05	41.53	15,814,204
27 Aug 24	41.70000 +1.35	41.79	40.15	40.34	21,791,456
26 Aug 24	40.35000 +0.07	40.55	39.81	40.35	11,988,715
23 Aug 24	40.28000 +0.35	40.99	39.76	39.81	13,291,150
22 Aug 24	39.93000 +0.16	40.07	39.51	39.77	10,675,390
21 Aug 24	39.77000 +0.08	40.08	39.10	39.84	12,976,628
20 Aug 24	39.69000 -0.66	40.45	39.44	40.36	14,046,750
19 Aug 24	40.35000 -0.18	41.21	40.26	40.53	13,625,257
16 Aug 24	40.53000 +0.34	40.64	40.07	40.19	13,713,993
15 Aug 24	40.19000 +1.06	40.38	38.95	39.00	23,436,598
14 Aug 24	39.13000 +0.05	39.40	38.53	39.00	8,949,140
13 Aug 24	39.08000 -0.22	39.72	38.82	39.30	12,193,738
12 Aug 24	39.30000 +0.25	39.65	38.63	38.82	13,093,996
09 Aug 24	39.05000 +0.16	39.30	38.50	38.80	11,124,510
08 Aug 24	38.89000 +0.01	39.48	38.86	39.00	14,563,020
07 Aug 24	38.88000 +0.73	39.39	38.01	38.15	21,032,000
06 Aug 24	38.15000 -0.32	38.70	37.89	38.51	19,075,806
05 Aug 24	38.47000 -0.64	38.86	38.23	38.85	22,031,848
02 Aug 24	39.11000 -0.30	39.29	38.51	39.20	16,902,448
01 Aug 24	39.41000 -0.34	40.32	39.26	39.99	21,150,776
31 Jul 24	39.75000 -0.05	40.25	39.41	39.81	25,212,840
30 Jul 24	39.80000 -1.04	40.76	39.52	40.68	22,295,682
29 Jul 24	40.84000 +0.04	41.11	40.45	40.58	13,837,592
26 Jul 24	40.80000 -0.45	41.40	40.46	41.25	18,175,082
25 Jul 24	41.25000 -0.51	41.72	40.68	41.72	21,256,536
24 Jul 24	41.76000 +0.70	41.95	40.80	40.96	18,227,400
23 Jul 24	41.06000 -0.67	41.85	40.90	41.50	18,091,660
22 Jul 24	41.73000 -0.24	41.91	39.90	41.73	39,510,432
19 Jul 24	41.97000 -0.08	42.17	41.48	42.03	22,318,200
18 Jul 24	42.05000 +0.33	42.13	41.49	41.90	17,205,894
17 Jul 24	41.72000 -0.69	42.57	41.44	42.38	21,983,510
16 Jul 24	42.41000 +0.02	42.60	41.89	42.25	20,050,250
15 Jul 24	42.39000 +1.18	42.44	40.80	41.00	24,825,024
12 Jul 24	41.21000 -0.47	42.03	40.91	41.53	24,098,086
11 Jul 24	41.68000 -0.03	42.11	40.87	41.33	34,006,912
10 Jul 24	41.71000 -1.69	43.20	41.18	43.09	47,960,408
09 Jul 24	43.40000 +0.02	43.55	42.71	43.30	23,794,752
08 Jul 24	43.38000 -1.72	43.63	42.30	42.80	25,661,548
05 Jul 24	45.10000 -0.30	45.68	44.09	45.40	27,405,676
04 Jul 24	45.40000 +0.15	45.78	45.24	45.24	16,058,960
03 Jul 24	45.25000 -0.55	46.02	44.92	45.60	20,169,552
02 Jul 24	45.80000 +0.52	45.88	44.76	45.30	22,674,028
01 Jul 24	45.28000 +0.91	45.96	44.40	44.41	20,995,420
28 Jun 24	44.37000 +0.87	44.63	43.20	43.23	22,105,842
27 Jun 24	43.50000 -0.25	43.99	43.17	43.57	25,068,964
26 Jun 24	43.75000 -0.18	44.15	43.05	43.82	18,863,832
25 Jun 24	43.93000 -0.32	44.36	43.67	44.34	18,014,772
24 Jun 24	44.25000 +0.14	44.60	43.91	44.29	20,110,686
21 Jun 24	44.11000 -0.52	44.68	43.76	44.41	19,866,304
20 Jun 24	44.63000 +1.19	44.83	43.19	43.41	35,704,872
19 Jun 24	43.44000 -0.13	44.12	43.17	43.40	23,464,678
18 Jun 24	43.57000 +0.03	43.73	42.80	43.52	16,946,544
17 Jun 24	43.54000 -0.81	44.47	43.30	44.22	27,547,526
14 Jun 24	44.35000 -0.23	45.12	44.00	44.45	28,165,984
13 Jun 24	44.58000 -0.07	44.98	44.17	44.50	18,226,752
12 Jun 24	44.65000 +1.21	44.85	43.01	43.23	26,472,574
11 Jun 24	43.44000 -0.71	44.52	43.11	44.16	24,360,172
07 Jun 24	44.15000 -0.01	44.39	43.85	44.21	22,146,552
06 Jun 24	44.16000 +1.41	44.76	42.77	42.77	32,650,986
05 Jun 24	42.75000 +0.41	43.40	42.20	42.31	26,564,584
04 Jun 24	42.34000 -1.00	43.26	42.33	43.22	33,072,956
03 Jun 24	43.34000 +1.01	43.58	42.62	42.70	26,577,488
31 May 24	42.33000 -0.76	43.40	42.33	43.26	20,058,324
30 May 24	43.09000 -0.36	43.86	42.70	43.11	23,332,714
29 May 24	43.45000 +0.55	43.65	42.60	42.90	21,603,456
28 May 24	42.90000 +0.90	43.41	41.94	42.01	23,792,716
27 May 24	42.00000 +0.69	43.02	41.52	41.59	25,686,008
24 May 24	41.31000 -0.69	42.20	41.30	42.08	16,586,026
23 May 24	42.00000 +0.26	42.13	41.42	41.71	16,752,780
22 May 24	41.74000 -0.23	42.52	41.66	41.90	24,271,138
21 May 24	41.97000 +1.04	42.00	40.64	40.88	29,403,082
20 May 24	40.93000 +1.04	41.12	39.86	39.90	27,194,546
17 May 24	39.89000 +0.29	39.92	39.40	39.53	20,810,624
16 May 24	39.60000 -0.57	40.22	39.55	40.17	21,260,528
15 May 24	40.17000 -0.10	40.33	39.85	40.00	14,442,600
14 May 24	40.27000 -0.51	40.73	39.65	40.61	26,466,990
13 May 24	40.78000 -0.19	40.96	39.95	40.76	21,847,560
10 May 24	40.97000 +0.12	41.20	40.66	40.84	22,703,052
09 May 24	40.85000 -0.30	41.30	40.61	40.99	26,529,150
08 May 24	41.15000 +1.22	41.45	40.01	40.01	38,193,796
07 May 24	39.93000 +0.38	39.99	39.40	39.49	22,047,370
06 May 24	39.55000 -0.28	39.73	38.80	39.69	33,779,856
30 Apr 24	39.83000 +0.83	40.01	38.91	39.00	29,738,706
29 Apr 24	39.00000 -0.55	39.48	38.61	39.48	41,781,252
26 Apr 24	39.55000 -0.41	40.12	39.50	39.75	28,337,836
25 Apr 24	39.96000 +0.16	40.30	39.45	39.72	20,235,972
24 Apr 24	39.80000 -0.10	40.45	39.38	40.30	22,562,994
23 Apr 24	39.90000 -0.40	40.49	39.01	39.91	27,856,360
22 Apr 24	40.30000 -1.59	42.57	40.24	41.88	32,248,938
19 Apr 24	41.89000 +0.53	42.20	41.05	41.08	26,154,652
18 Apr 24	41.36000 -0.54	42.40	41.07	41.61	26,529,768
17 Apr 24	41.90000 +0.20	41.99	40.89	41.60	25,015,768
16 Apr 24	41.70000 +0.65	42.19	40.87	41.05	39,246,864
15 Apr 24	41.05000 +1.32	41.24	39.67	39.70	33,012,766
12 Apr 24	39.73000 -0.27	40.08	39.49	39.90	21,525,318
11 Apr 24	40.00000 -0.13	40.48	39.60	40.00	19,469,582
10 Apr 24	40.13000 +0.44	40.58	39.65	39.68	30,002,488
09 Apr 24	39.69000 +0.11	40.06	39.19	39.73	19,673,782
08 Apr 24	39.58000 -0.01	40.00	38.88	39.36	23,025,510
03 Apr 24	39.59000 +0.54	39.75	38.88	39.05	27,795,306
02 Apr 24	39.05000 +0.67	39.13	38.21	38.37	32,697,622
01 Apr 24	38.38000 -0.71	39.11	38.00	39.10	38,410,760
29 Mar 24	39.09000 +0.45	39.44	38.41	38.56	23,946,672
28 Mar 24	38.64000 -0.20	39.14	38.36	38.90	34,991,740
27 Mar 24	38.84000 +0.81	39.20	38.06	38.17	32,594,012
26 Mar 24	38.03000 -0.48	39.00	37.53	38.99	38,554,812
25 Mar 24	38.51000 +0.57	39.15	37.02	37.20	51,160,464
22 Mar 24	37.94000 +0.27	38.09	37.33	37.67	33,265,084
21 Mar 24	37.67000 +0.18	38.03	36.90	37.40	30,620,434
20 Mar 24	37.49000 +0.16	38.06	36.86	37.25	28,673,924
19 Mar 24	37.33000 +0.57	38.10	36.53	36.61	37,338,640
18 Mar 24	36.76000 -0.55	36.94	36.38	36.85	38,624,100
15 Mar 24	37.31000 -0.11	37.40	36.22	37.25	44,778,664
14 Mar 24	37.42000 +0.35	37.53	36.50	36.99	33,722,920
13 Mar 24	37.07000 -0.11	37.17	36.39	37.16	35,628,204
12 Mar 24	37.18000 -1.52	38.60	36.92	38.50	65,997,700
11 Mar 24	38.70000 -1.05	39.66	38.30	39.50	40,288,020
08 Mar 24	39.75000 -0.34	40.09	39.16	39.93	30,809,456
07 Mar 24	40.09000 +0.67	40.15	39.20	39.28	31,494,276
06 Mar 24	39.42000 -0.13	40.38	39.16	39.55	36,900,752
05 Mar 24	39.55000 +0.56	39.78	38.80	38.96	38,384,328
04 Mar 24	38.99000 +0.61	39.10	38.03	38.20	42,137,232
01 Mar 24	38.38000 -0.22	38.94	38.08	38.35	32,051,478
29 Feb 24	38.60000 -0.40	38.88	38.22	38.60	37,572,752
28 Feb 24	39.00000 +0.42	39.22	37.85	38.47	48,928,560
27 Feb 24	38.58000 -0.02	38.99	38.22	38.40	30,242,950
26 Feb 24	38.60000 -1.25	39.70	38.42	39.34	50,102,992
23 Feb 24	39.85000 -0.98	40.90	39.50	40.90	37,105,416
22 Feb 24	40.83000 +1.25	41.00	39.27	39.37	41,316,132
21 Feb 24	39.58000 -0.18	40.03	39.33	39.76	34,692,132
20 Feb 24	39.76000 -0.05	40.26	39.28	39.76	30,985,576
19 Feb 24	39.81000 +1.74	39.95	37.51	37.81	40,326,528
08 Feb 24	38.07000 -0.52	38.37	37.53	38.29	36,272,092
07 Feb 24	38.59000 +0.85	38.66	36.80	37.74	51,536,464
06 Feb 24	37.74000 -0.39	38.60	37.41	37.95	43,284,056
05 Feb 24	38.13000 +1.11	38.13	36.70	36.81	41,335,664
02 Feb 24	37.02000 +0.72	37.30	35.90	36.30	42,696,280
01 Feb 24	36.30000 -0.82	36.95	36.03	36.85	34,954,276
31 Jan 24	37.12000 +1.36	37.19	35.35	35.39	46,737,348
30 Jan 24	35.76000 +0.11	36.00	35.25	35.70	27,717,552
29 Jan 24	35.65000 -0.15	36.03	35.50	35.82	25,157,316
26 Jan 24	35.80000 +0.68	35.96	34.90	35.00	30,660,100
25 Jan 24	35.12000 +0.51	35.39	34.45	34.78	33,269,596
24 Jan 24	34.61000 +0.99	34.70	33.59	33.79	32,600,624
23 Jan 24	33.62000 +0.66	33.80	32.65	32.82	29,930,816
22 Jan 24	32.96000 -0.29	33.49	32.65	33.22	38,100,920
19 Jan 24	33.25000 -0.82	34.01	32.81	34.01	60,297,480
18 Jan 24	34.07000 -0.07	34.40	33.20	34.14	46,466,888
17 Jan 24	34.14000 -0.14	34.66	34.04	34.18	31,967,604
16 Jan 24	34.28000 +0.24	34.47	33.82	33.89	21,816,280
15 Jan 24	34.04000 +0.42	34.18	33.43	33.50	23,839,568
12 Jan 24	33.62000 +0.37	33.69	33.06	33.15	21,163,492
11 Jan 24	33.25000 -0.60	33.85	33.17	33.85	29,463,356
10 Jan 24	33.85000 -0.20	34.50	33.54	34.05	24,398,494
09 Jan 24	34.05000 +0.40	34.15	33.22	33.50	29,580,996
08 Jan 24	33.65000 +0.20	33.81	33.05	33.30	45,969,032
05 Jan 24	33.45000 +0.02	33.80	33.08	33.33	31,655,586
04 Jan 24	33.43000 +0.45	33.60	33.01	33.01	39,050,804
03 Jan 24	32.98000 +0.60	33.18	32.30	32.37	31,978,824
02 Jan 24	32.38000 +1.03	32.65	31.37	31.39	42,184,092
29 Dec 23	31.35000 +0.13	31.50	31.01	31.08	25,745,244
28 Dec 23	31.22000 -0.43	32.00	30.87	31.65	37,538,184
27 Dec 23	31.65000 +0.34	31.85	31.22	31.50	23,625,588
26 Dec 23	31.31000 -0.45	32.52	31.26	31.85	38,167,504
25 Dec 23	31.76000 +0.38	31.82	31.16	31.36	27,806,336
22 Dec 23	31.38000 +0.61	31.59	30.78	30.82	32,897,836
21 Dec 23	30.77000 -0.26	31.18	30.48	31.02	26,707,632
20 Dec 23	31.03000 +0.23	31.35	30.80	30.90	27,297,628
19 Dec 23	30.80000 +0.05	31.00	30.55	30.80	17,796,248
18 Dec 23	30.75000 +0.34	30.91	30.18	30.42	24,949,440
15 Dec 23	30.41000 -0.28	31.04	30.40	30.70	24,209,372
14 Dec 23	30.69000 -0.09	30.95	30.46	30.88	19,882,184
13 Dec 23	30.78000 -0.47	31.22	30.72	31.22	16,324,302
12 Dec 23	31.25000 +0.17	31.25	30.68	30.99	21,496,782
11 Dec 23	31.08000 +0.50	31.23	30.07	30.42	35,061,680
08 Dec 23	30.58000 +0.01	30.94	30.21	30.55	24,118,338
07 Dec 23	30.57000 -0.47	31.01	30.56	31.01	21,192,940
06 Dec 23	31.04000 -0.24	31.29	30.79	31.26	17,270,860
05 Dec 23	31.28000 -0.48	31.88	31.20	31.68	20,470,962
04 Dec 23	31.76000 +0.25	31.82	31.40	31.49	22,312,984
01 Dec 23	31.51000 +0.02	31.73	31.29	31.49	27,771,924
30 Nov 23	31.49000 +0.32	31.50	31.04	31.05	26,636,366
29 Nov 23	31.17000 +0.18	31.27	31.01	31.18	14,524,691
28 Nov 23	30.99000 -0.26	31.24	30.74	31.23	14,130,244
27 Nov 23	31.25000 +0.20	31.41	30.94	31.25	17,029,848
24 Nov 23	31.05000 +0.10	31.32	30.86	30.87	18,318,834
23 Nov 23	30.95000 +0.30	31.03	30.55	30.62	12,617,696
22 Nov 23	30.65000 -0.06	30.85	30.48	30.62	11,327,386
21 Nov 23	30.71000 -0.01	31.20	30.68	30.78	16,415,293
20 Nov 23	30.72000 -0.08	30.84	30.41	30.83	12,786,861
17 Nov 23	30.80000 +0.03	30.91	30.49	30.70	16,333,750
16 Nov 23	30.77000 +0.03	30.87	30.45	30.71	12,905,634
15 Nov 23	30.74000 +0.09	30.93	30.55	30.79	11,300,867
14 Nov 23	30.65000 -0.28	31.10	30.55	30.88	11,357,198
13 Nov 23	30.93000 -0.17	31.30	30.56	31.14	13,875,046
10 Nov 23	31.10000 +0.38	31.22	30.40	30.69	23,888,048
09 Nov 23	30.72000 +0.96	30.80	29.83	29.87	25,151,414
08 Nov 23	29.76000 +0.11	29.85	29.45	29.48	16,041,846
07 Nov 23	29.65000 +0.17	29.85	29.33	29.33	15,461,860
06 Nov 23	29.48000 -0.89	30.47	29.30	30.32	35,503,708
03 Nov 23	30.37000 -0.12	30.93	30.28	30.63	13,198,963
02 Nov 23	30.49000 +0.20	30.75	30.30	30.54	12,623,350
01 Nov 23	30.29000 -0.03	30.42	29.85	30.21	15,332,646
31 Oct 23	30.32000 +0.61	30.50	29.65	29.69	18,757,968
30 Oct 23	29.71000 -0.64	30.55	29.71	30.35	24,387,040
27 Oct 23	30.35000 -0.20	30.77	30.33	30.50	13,244,711
26 Oct 23	30.55000 +0.19	30.85	30.23	30.47	15,235,108
25 Oct 23	30.36000 -0.23	30.95	30.34	30.88	18,599,936
24 Oct 23	30.59000 -0.34	30.96	30.26	30.88	20,749,812
23 Oct 23	30.93000 +0.15	31.00	30.56	30.80	15,682,217
20 Oct 23	30.78000 -0.17	31.16	30.68	31.04	12,062,799
19 Oct 23	30.95000 -0.65	31.48	30.91	31.40	14,843,709
18 Oct 23	31.60000 +0.01	32.05	31.40	31.51	17,889,982
17 Oct 23	31.59000 +0.16	31.64	31.16	31.40	14,159,555
16 Oct 23	31.43000 +0.66	31.48	30.80	30.97	22,762,030
13 Oct 23	30.77000 +0.07	30.84	30.41	30.50	9,838,193
12 Oct 23	30.70000 -0.16	31.15	30.58	31.09	10,079,717
11 Oct 23	30.86000 -0.20	31.27	30.50	31.25	21,111,900
10 Oct 23	31.06000 -0.49	31.55	30.98	31.55	14,553,459
09 Oct 23	31.55000 +0.35	31.64	30.92	31.00	20,813,684
28 Sep 23	31.20000 +0.34	31.33	30.72	31.15	21,460,400
27 Sep 23	30.86000 -0.30	31.28	30.70	31.28	18,173,616
26 Sep 23	31.16000 -0.19	31.53	31.09	31.35	13,074,400
25 Sep 23	31.35000 +0.10	31.75	31.21	31.46	16,895,596
22 Sep 23	31.25000 +0.09	31.40	30.80	31.31	24,111,488
21 Sep 23	31.16000 -0.31	31.54	31.06	31.39	17,947,320
20 Sep 23	31.47000 +0.09	31.66	31.09	31.38	20,414,986
19 Sep 23	31.38000 +0.15	31.66	31.10	31.25	27,777,976
18 Sep 23	31.23000 +0.06	31.30	30.74	31.20	23,070,576
15 Sep 23	31.17000 +0.02	31.61	30.96	31.46	34,688,760
14 Sep 23	31.15000 +0.89	31.38	30.26	30.27	44,310,288
13 Sep 23	30.26000 +0.45	30.39	29.82	29.98	23,334,536
12 Sep 23	29.81000 +0.02	30.05	29.59	29.70	15,067,929
11 Sep 23	29.79000 +0.35	30.30	29.45	29.50	24,793,600
08 Sep 23	29.44000 -0.35	29.74	29.31	29.58	14,668,306
07 Sep 23	29.79000 +0.11	30.00	29.47	29.68	30,782,588
06 Sep 23	29.68000 -0.08	29.93	29.53	29.72	20,223,794
05 Sep 23	29.76000 +0.18	29.87	29.21	29.40	27,530,276
04 Sep 23	29.58000 +0.83	29.80	28.91	28.98	43,862,476
01 Sep 23	28.75000 +0.58	28.87	28.20	28.31	28,142,804
31 Aug 23	28.17000 -0.11	28.50	28.11	28.50	13,585,107
30 Aug 23	28.28000 -0.16	28.66	28.24	28.60	15,596,611
29 Aug 23	28.44000 -0.06	28.69	28.32	28.60	24,199,928
28 Aug 23	28.50000 +0.61	29.01	28.34	28.88	38,412,804
25 Aug 23	27.89000 +0.08	28.05	27.76	27.83	12,750,323
24 Aug 23	27.81000 -0.23	28.34	27.74	28.12	17,904,916
23 Aug 23	28.04000 +0.52	28.35	27.53	27.53	30,431,226
22 Aug 23	27.52000 +0.51	27.63	27.00	27.02	14,491,577
21 Aug 23	27.01000 -0.34	27.47	27.00	27.47	12,570,752
18 Aug 23	27.35000 -0.06	27.56	27.30	27.41	9,108,638
17 Aug 23	27.41000 +0.01	27.47	27.15	27.32	8,358,150
16 Aug 23	27.40000 -0.12	27.58	27.35	27.45	7,724,200
15 Aug 23	27.52000 +0.16	27.57	27.25	27.40	11,685,755
14 Aug 23	27.36000 -0.15	27.55	27.15	27.32	14,538,820
11 Aug 23	27.51000 -0.61	28.25	27.51	28.07	19,820,320
10 Aug 23	28.12000 +0.29	28.37	27.78	27.80	23,348,994
09 Aug 23	27.83000 -0.09	27.99	27.71	27.86	9,369,500
08 Aug 23	27.92000 +0.06	28.07	27.67	27.75	9,665,646
07 Aug 23	27.86000 +0.06	27.89	27.65	27.72	11,061,318
04 Aug 23	27.80000 -0.09	28.19	27.75	28.00	15,493,985
03 Aug 23	27.89000 -0.02	28.05	27.79	28.05	11,599,487
02 Aug 23	27.91000 -0.53	28.48	27.88	28.48	12,447,362
01 Aug 23	28.44000 +0.06	28.58	28.30	28.35	9,923,564
31 Jul 23	28.38000 -0.03	28.95	28.26	28.60	17,566,686
28 Jul 23	28.41000 +0.03	28.60	28.16	28.40	15,063,557
27 Jul 23	28.38000 -0.07	28.63	28.28	28.50	10,184,756
26 Jul 23	28.45000 +0.22	28.60	28.23	28.23	11,611,644
25 Jul 23	28.23000 +0.65	28.29	27.78	27.90	19,160,520
24 Jul 23	27.58000 -0.09	27.74	27.30	27.30	9,404,350
21 Jul 23	27.67000 -0.09	27.94	27.60	27.80	9,627,480
20 Jul 23	27.76000 -0.20	28.33	27.75	28.07	11,856,681
19 Jul 23	27.96000 +0.13	28.17	27.61	27.61	12,292,167
18 Jul 23	27.83000 +0.07	27.99	27.63	27.85	22,103,552
17 Jul 23	27.76000 -1.10	28.18	27.30	28.18	41,915,948
14 Jul 23	28.86000 +0.18	29.00	28.68	28.68	11,338,183
13 Jul 23	28.68000 +0.26	28.84	28.42	28.50	12,767,569
12 Jul 23	28.42000 -0.09	28.63	28.30	28.62	12,936,160
11 Jul 23	28.51000 -0.12	28.83	28.46	28.83	11,153,288
10 Jul 23	28.63000 -0.07	28.95	28.48	28.89	12,527,091
07 Jul 23	28.70000 +0.07	28.95	28.53	28.53	13,937,582
06 Jul 23	28.63000 -0.22	28.93	28.57	28.68	14,829,392
05 Jul 23	28.85000 -2.26	28.98	28.48	28.58	28,096,912
04 Jul 23	31.11000 -0.05	31.38	31.02	31.10	32,387,108
03 Jul 23	31.16000 +0.41	31.27	30.60	30.60	34,712,368
30 Jun 23	30.75000 +0.60	30.95	30.14	30.14	27,039,224
29 Jun 23	30.15000 -0.22	30.58	29.90	30.39	24,687,860
28 Jun 23	30.37000 +0.39	30.49	30.00	30.00	26,803,912
27 Jun 23	29.98000 +0.29	30.21	29.52	29.68	23,715,064
26 Jun 23	29.69000 -0.12	29.80	29.45	29.68	21,037,144
21 Jun 23	29.81000 +0.01	30.10	29.65	29.65	19,707,352
20 Jun 23	29.80000 -0.02	30.03	29.66	29.99	15,778,081
19 Jun 23	29.82000 -0.14	30.32	29.76	29.96	14,650,148
16 Jun 23	29.96000 -0.04	30.38	29.90	30.05	20,138,508
15 Jun 23	30.00000 -0.03	30.15	29.59	30.02	20,355,980
14 Jun 23	30.03000 +0.41	30.13	29.69	29.69	23,772,396
13 Jun 23	29.62000 -0.21	29.97	29.47	29.75	13,682,860
12 Jun 23	29.83000 +0.38	30.00	29.29	29.34	24,916,076
09 Jun 23	29.45000 -0.15	29.70	29.32	29.57	14,818,910
08 Jun 23	29.60000 +0.28	29.66	29.26	29.39	14,315,981
07 Jun 23	29.32000 +0.01	29.66	28.90	29.37	19,506,588
06 Jun 23	29.31000 +0.75	29.81	28.35	28.60	40,131,368
05 Jun 23	28.56000 +0.30	28.65	28.11	28.11	22,054,584
02 Jun 23	28.26000 +0.29	28.30	27.96	28.00	21,183,032
01 Jun 23	27.97000 -0.26	28.25	27.90	28.10	28,754,340
31 May 23	28.23000 -0.94	28.98	27.98	28.98	46,189,600
30 May 23	29.17000 -0.28	29.58	29.00	29.44	18,078,696
29 May 23	29.45000 +0.15	29.65	28.74	29.30	31,603,176
26 May 23	29.30000 -0.75	29.90	29.27	29.89	30,056,908
25 May 23	30.05000 -0.14	30.27	29.80	30.12	30,667,900
24 May 23	30.19000 -0.57	30.77	30.00	30.70	43,386,480
23 May 23	30.76000 -0.07	31.22	30.69	30.91	25,141,900
22 May 23	30.83000 -0.10	31.18	30.75	30.76	23,379,020
19 May 23	30.93000 +0.01	31.19	30.56	30.86	17,656,180
18 May 23	30.92000 +0.15	31.20	30.76	30.86	24,208,030
17 May 23	30.77000 -0.39	31.12	30.58	31.00	27,212,398
16 May 23	31.16000 +0.31	32.11	30.82	30.87	46,032,028
15 May 23	30.85000 +0.01	30.97	30.45	30.66	31,183,760
12 May 23	30.84000 -0.19	31.45	30.65	31.05	28,966,046
11 May 23	31.03000 -0.33	31.36	30.73	31.20	25,526,432
10 May 23	31.36000 -0.32	31.80	30.92	31.60	43,999,672
09 May 23	31.68000 -0.05	32.56	31.55	31.99	53,570,368
08 May 23	31.73000 +1.84	32.12	29.88	29.88	83,992,264
05 May 23	29.89000 +0.32	30.28	29.41	29.56	31,801,072
04 May 23	29.57000 +0.49	29.71	28.42	28.85	36,158,924
28 Apr 23	29.08000 +0.36	29.16	28.58	28.65	21,444,004
27 Apr 23	28.72000 +0.03	28.88	28.11	28.77	30,568,480
26 Apr 23	28.69000 -0.10	29.02	28.55	28.85	18,068,448
25 Apr 23	28.79000 -0.12	29.10	28.53	28.91	26,424,430
24 Apr 23	28.91000 -0.12	29.38	28.76	29.07	22,569,684
21 Apr 23	29.03000 -0.22	29.49	29.03	29.15	24,305,324
20 Apr 23	29.25000 -0.04	29.45	28.95	29.16	26,302,218
19 Apr 23	29.29000 -0.08	29.61	29.27	29.37	27,505,808
18 Apr 23	29.37000 +0.33	29.45	28.96	29.12	31,631,048
17 Apr 23	29.04000 +0.64	29.16	28.28	28.39	38,810,312
14 Apr 23	28.40000 +0.23	28.54	28.02	28.18	34,501,892
13 Apr 23	28.17000 +0.32	28.29	27.78	27.85	26,012,096
12 Apr 23	27.85000 +0.27	28.11	27.53	27.65	22,675,186
11 Apr 23	27.58000 -0.03	27.74	27.33	27.65	18,154,784
10 Apr 23	27.61000 -0.13	27.67	27.44	27.60	19,628,456
07 Apr 23	27.74000 -0.18	28.00	27.64	27.90	20,404,288
06 Apr 23	27.92000 -0.29	28.21	27.88	28.21	15,825,436
04 Apr 23	28.21000 +0.32	28.29	27.81	27.90	22,397,804
03 Apr 23	27.89000 -0.28	28.55	27.88	28.30	29,088,418
31 Mar 23	28.17000 +0.04	28.27	27.95	28.06	19,698,580
30 Mar 23	28.13000 +0.86	28.15	27.20	27.28	44,305,488
29 Mar 23	27.27000 -0.11	27.53	27.18	27.48	24,936,004
28 Mar 23	27.38000 -0.30	27.75	27.30	27.68	46,981,272
27 Mar 23	27.68000 -1.30	28.08	27.30	27.90	87,835,224
24 Mar 23	28.98000 -0.40	29.50	28.66	29.49	39,365,988
23 Mar 23	29.38000 +0.51	29.45	28.82	28.90	41,978,032
22 Mar 23	28.87000 +0.34	29.00	28.52	28.60	23,402,482
21 Mar 23	28.53000 -0.30	28.98	28.37	28.93	27,682,248
20 Mar 23	28.83000 +0.26	29.32	28.39	28.66	43,821,464
17 Mar 23	28.57000 +0.53	28.90	28.16	28.24	32,714,388
16 Mar 23	28.04000 -0.80	28.60	28.00	28.40	38,784,224
15 Mar 23	28.84000 +0.11	29.06	28.63	28.90	24,491,056
14 Mar 23	28.73000 -0.29	29.40	28.61	29.00	29,209,808
13 Mar 23	29.02000 +0.90	29.08	28.08	28.08	37,614,860
10 Mar 23	28.12000 -0.43	28.46	28.07	28.46	25,588,308
09 Mar 23	28.55000 +0.07	29.04	28.38	28.52	25,048,490
08 Mar 23	28.48000 -0.39	28.74	28.28	28.70	28,454,472
07 Mar 23	28.87000 +0.73	29.77	28.08	28.08	78,387,768
06 Mar 23	28.14000 -0.32	28.53	28.00	28.42	32,672,960
03 Mar 23	28.46000 +0.28	28.52	28.09	28.30	33,567,432
02 Mar 23	28.18000 +0.12	28.47	27.96	28.06	27,093,064
01 Mar 23	28.06000 +0.06	28.18	27.90	28.00	22,789,284
28 Feb 23	28.00000 +0.04	28.04	27.80	27.98	18,353,068
27 Feb 23	27.96000 +0.11	28.20	27.85	27.85	25,809,132
24 Feb 23	27.85000 -0.17	28.00	27.74	27.93	22,107,696
23 Feb 23	28.02000 +0.16	28.46	27.89	28.30	34,836,588
22 Feb 23	27.86000 -0.03	28.08	27.68	27.81	28,042,908
21 Feb 23	27.89000 +0.31	27.96	27.41	27.55	33,204,286
20 Feb 23	27.58000 +0.55	27.67	27.09	27.09	35,975,712
17 Feb 23	27.03000 +0.13	27.22	26.82	26.85	26,548,324
16 Feb 23	26.90000 -0.31	27.40	26.76	27.30	30,153,836
15 Feb 23	27.21000 -0.31	27.60	27.17	27.49	27,663,312
14 Feb 23	27.52000 +0.09	27.59	27.26	27.50	18,337,972
13 Feb 23	27.43000 -0.27	27.70	27.26	27.68	32,783,928
10 Feb 23	27.70000 -0.33	28.03	27.63	28.00	20,295,148
09 Feb 23	28.03000 +0.12	28.18	27.83	27.85	16,329,251
08 Feb 23	27.91000 -0.24	28.22	27.90	28.18	18,896,836
07 Feb 23	28.15000 +0.03	28.32	28.07	28.12	17,617,856
06 Feb 23	28.12000 -0.13	28.28	28.03	28.13	21,979,318
03 Feb 23	28.25000 -0.24	28.45	28.15	28.30	24,814,668
02 Feb 23	28.49000 +0.21	28.54	28.04	28.28	29,619,840
01 Feb 23	28.28000 -0.11	28.41	28.10	28.41	28,240,552
31 Jan 23	28.39000 +0.33	28.55	28.20	28.28	26,068,112
30 Jan 23	28.06000 -0.65	28.78	28.04	28.75	39,011,204
20 Jan 23	28.71000 +0.15	28.85	28.49	28.55	20,270,932
19 Jan 23	28.56000 +0.05	28.85	28.28	28.63	19,333,752
18 Jan 23	28.51000 -0.15	29.07	28.49	28.60	19,040,560
17 Jan 23	28.66000 +0.04	28.75	28.27	28.60	20,951,104
16 Jan 23	28.62000 -0.36	28.97	28.48	28.95	38,342,244
13 Jan 23	28.98000 +0.18	29.41	28.79	28.80	26,378,992
12 Jan 23	28.80000 -0.02	28.95	28.36	28.70	30,072,844
11 Jan 23	28.82000 +1.38	28.89	27.43	27.64	58,238,664
10 Jan 23	27.44000 -0.26	27.71	27.26	27.61	20,259,196
09 Jan 23	27.70000 +0.08	27.85	27.50	27.78	21,466,012
06 Jan 23	27.62000 +0.02	27.70	27.45	27.59	21,111,894
05 Jan 23	27.60000 -0.13	27.78	27.43	27.73	24,695,436
04 Jan 23	27.73000 -0.28	28.05	27.40	27.95	26,179,336
03 Jan 23	28.01000 +0.39	28.05	27.50	27.62	24,445,912
30 Dec 22	27.62000 +0.05	27.93	27.56	27.60	14,694,663
29 Dec 22	27.57000 -0.59	28.09	27.41	28.07	21,917,900
28 Dec 22	28.16000 +0.09	28.25	27.91	27.95	18,095,716
27 Dec 22	28.07000 +0.40	28.28	27.73	27.79	19,523,024
26 Dec 22	27.67000 +0.00	27.78	27.51	27.66	12,394,748
23 Dec 22	27.67000 +0.15	27.70	27.21	27.57	12,478,723
22 Dec 22	27.52000 -0.21	28.09	27.42	27.93	20,910,266
21 Dec 22	27.73000 -0.18	27.98	27.68	27.91	17,163,712
20 Dec 22	27.91000 -0.23	28.26	27.75	28.14	21,838,140
19 Dec 22	28.14000 -0.44	28.60	27.98	28.53	23,377,140
16 Dec 22	28.58000 +0.20	28.75	28.32	28.41	20,662,778
15 Dec 22	28.38000 -0.44	28.89	28.20	28.71	20,856,420
14 Dec 22	28.82000 +0.17	28.90	28.47	28.73	16,116,031
13 Dec 22	28.65000 +0.22	28.88	28.28	28.58	21,378,340
12 Dec 22	28.43000 -0.68	29.37	28.35	29.01	29,719,852
09 Dec 22	29.11000 +0.01	29.20	28.93	29.05	24,162,888
08 Dec 22	29.10000 -0.14	29.36	28.86	29.24	20,138,116
07 Dec 22	29.24000 -0.71	30.00	29.06	30.00	32,302,066
06 Dec 22	29.95000 +0.12	30.05	29.32	29.61	23,075,716
05 Dec 22	29.83000 +0.44	29.95	29.41	29.80	28,441,196
02 Dec 22	29.39000 -0.47	30.05	29.26	29.79	23,312,240
01 Dec 22	29.86000 -0.69	30.97	29.82	30.87	35,307,700
30 Nov 22	30.55000 +0.30	30.99	29.99	30.30	34,574,096
29 Nov 22	30.25000 -0.12	30.58	29.90	30.40	28,079,088
28 Nov 22	30.37000 +0.11	30.54	29.75	29.88	33,093,268
25 Nov 22	30.26000 +0.85	30.50	29.25	29.33	46,171,592
24 Nov 22	29.41000 +0.07	29.70	29.13	29.15	20,063,404
23 Nov 22	29.34000 +0.77	29.78	28.58	28.59	43,335,080
22 Nov 22	28.57000 +0.58	28.83	27.96	28.01	33,248,336
21 Nov 22	27.99000 -0.29	28.34	27.83	28.00	27,231,596
18 Nov 22	28.28000 +0.04	28.53	28.07	28.33	20,328,940
17 Nov 22	28.24000 -0.60	28.70	28.13	28.67	29,236,804
16 Nov 22	28.84000 +0.25	29.14	28.50	28.75	30,808,668
15 Nov 22	28.59000 -0.01	28.78	28.10	28.50	27,012,936
14 Nov 22	28.60000 -1.25	30.23	28.41	29.95	52,227,068
11 Nov 22	29.85000 +0.40	29.99	29.36	29.85	30,361,708
10 Nov 22	29.45000 +0.04	29.59	28.18	29.11	28,802,636
09 Nov 22	29.41000 -0.50	30.08	29.30	29.85	15,847,247
08 Nov 22	29.91000 -0.26	30.60	29.77	30.28	18,333,860
07 Nov 22	30.17000 +0.43	30.69	29.62	29.80	30,393,044
04 Nov 22	29.74000 +0.91	30.15	28.77	28.80	23,132,214
03 Nov 22	28.83000 -0.32	29.46	28.74	29.15	17,983,436
02 Nov 22	29.15000 +0.73	29.35	28.01	28.31	26,856,712
01 Nov 22	28.42000 +0.39	28.63	27.57	28.21	43,554,496
31 Oct 22	28.03000 -1.33	30.62	27.95	29.51	61,252,912
28 Oct 22	29.36000 +0.03	30.05	29.15	29.30	30,370,106
27 Oct 22	29.33000 +0.32	29.66	29.05	29.05	25,014,444
26 Oct 22	29.01000 -0.82	30.04	28.80	29.71	34,167,644
25 Oct 22	29.83000 -0.02	30.23	29.61	30.22	20,767,384
24 Oct 22	29.85000 -0.97	31.15	29.75	30.70	28,843,460
21 Oct 22	30.82000 +0.37	31.30	30.44	30.46	18,185,520
20 Oct 22	30.45000 -0.59	31.16	30.35	31.11	22,747,372
19 Oct 22	31.04000 +0.05	31.47	30.73	30.83	19,586,308
18 Oct 22	30.99000 -0.19	31.85	30.88	31.22	20,398,864
17 Oct 22	31.18000 -0.36	31.75	30.48	31.34	20,769,428
14 Oct 22	31.54000 +0.47	32.09	31.20	31.34	21,600,172
13 Oct 22	31.07000 -0.86	32.09	30.82	31.88	19,211,956
12 Oct 22	31.93000 +0.32	32.00	31.20	31.50	16,565,241
11 Oct 22	31.61000 -0.37	32.30	31.37	32.00	15,504,642
10 Oct 22	31.98000 +0.34	32.42	31.88	31.99	26,433,682
30 Sep 22	31.64000 +0.23	31.92	31.10	31.60	21,942,608
29 Sep 22	31.41000 +0.77	32.00	30.75	31.09	26,750,484
28 Sep 22	30.64000 +0.24	31.00	30.34	30.38	20,564,232
27 Sep 22	30.40000 +0.04	30.97	29.60	30.90	22,421,626
26 Sep 22	30.36000 -0.82	31.55	30.30	30.65	25,859,338
23 Sep 22	31.18000 -0.81	32.25	31.10	31.98	16,300,337
22 Sep 22	31.99000 +0.81	32.10	30.88	30.92	21,555,152
21 Sep 22	31.18000 -0.17	31.60	31.00	31.34	17,067,728
20 Sep 22	31.35000 -0.15	31.84	31.18	31.71	12,936,465
19 Sep 22	31.50000 +0.54	31.87	31.07	31.07	22,325,952
16 Sep 22	30.96000 -1.43	32.32	30.95	32.12	40,103,776
15 Sep 22	32.39000 +0.04	33.35	31.89	32.68	29,603,654
14 Sep 22	32.35000 -0.10	32.77	32.07	32.10	15,958,694
13 Sep 22	32.45000 -0.28	32.65	31.78	32.52	25,807,136
09 Sep 22	32.73000 +0.43	32.95	32.21	32.69	27,954,868
08 Sep 22	32.30000 -0.31	32.70	31.86	32.23	23,075,246
07 Sep 22	32.61000 -0.27	32.97	32.50	32.60	21,517,068
06 Sep 22	32.88000 +0.32	33.21	32.26	32.56	37,147,792
05 Sep 22	32.56000 +1.90	32.75	30.90	31.20	49,412,808
02 Sep 22	30.66000 -0.45	31.25	30.51	31.08	23,842,884
01 Sep 22	31.11000 +0.77	31.59	30.01	30.22	33,909,816
31 Aug 22	30.34000 -0.18	30.77	30.00	30.40	29,669,416
30 Aug 22	30.52000 -1.36	31.83	30.37	31.80	38,056,496
29 Aug 22	31.88000 +0.62	31.96	30.50	30.87	39,670,612
26 Aug 22	31.26000 -1.12	32.00	31.09	32.00	51,158,356
25 Aug 22	32.38000 +1.54	32.38	30.65	30.71	61,355,636
24 Aug 22	30.84000 +0.28	31.19	30.29	30.60	37,314,608
23 Aug 22	30.56000 +0.41	30.93	29.78	30.15	33,069,488
22 Aug 22	30.15000 +0.45	30.40	29.76	29.76	33,346,068
19 Aug 22	29.70000 +0.72	29.89	28.85	28.85	26,248,088
18 Aug 22	28.98000 -0.08	29.38	28.60	29.11	17,822,904
17 Aug 22	29.06000 -0.13	29.32	28.88	29.20	15,342,714
16 Aug 22	29.19000 -0.03	29.39	28.82	29.09	15,599,097
15 Aug 22	29.22000 +0.28	29.73	28.70	28.96	25,860,470
12 Aug 22	28.94000 +0.49	29.00	28.50	28.55	21,349,382
11 Aug 22	28.45000 +0.10	28.68	28.08	28.67	16,706,661
10 Aug 22	28.35000 -0.14	28.80	27.93	28.49	20,526,572
09 Aug 22	28.49000 +0.60	28.85	27.90	27.90	25,643,126
08 Aug 22	27.89000 +0.60	27.96	26.95	27.03	21,959,244
05 Aug 22	27.29000 -0.32	27.95	26.67	27.61	31,416,104
04 Aug 22	27.61000 -0.01	27.74	27.20	27.58	22,517,120
03 Aug 22	27.62000 -0.35	28.20	27.52	28.15	23,628,360
02 Aug 22	27.97000 -0.47	28.34	27.70	28.00	25,050,350
01 Aug 22	28.44000 +0.34	28.58	27.76	28.11	24,456,764
29 Jul 22	28.10000 -0.64	29.06	28.08	28.81	28,560,474
28 Jul 22	28.74000 -0.09	29.14	28.53	29.08	21,247,902
27 Jul 22	28.83000 -0.22	29.24	28.72	29.05	17,467,232
26 Jul 22	29.05000 +0.45	29.34	28.50	28.69	19,133,632
25 Jul 22	28.60000 +0.26	28.73	28.21	28.30	16,216,324
22 Jul 22	28.34000 +0.25	28.62	27.95	28.00	21,961,092
21 Jul 22	28.09000 -1.66	29.59	28.06	29.55	48,850,896
20 Jul 22	29.75000 -0.34	30.29	29.70	30.23	18,485,710
19 Jul 22	30.09000 -0.44	30.61	29.74	30.60	21,226,928
18 Jul 22	30.53000 +0.78	30.60	29.90	29.90	25,986,970
15 Jul 22	29.75000 +0.18	31.05	29.64	29.84	40,286,864
14 Jul 22	29.57000 +0.20	29.97	29.37	29.47	16,073,583
13 Jul 22	29.37000 -0.36	29.53	28.83	29.20	19,786,488
12 Jul 22	29.73000 +0.73	29.77	28.90	29.01	28,164,116
11 Jul 22	29.00000 -4.45	30.05	28.88	30.00	52,125,000
08 Jul 22	33.45000 +0.25	33.97	33.24	33.72	40,363,468
07 Jul 22	33.20000 +0.85	33.38	31.92	32.35	34,521,144
06 Jul 22	32.35000 -2.05	33.82	32.08	33.81	43,583,572
05 Jul 22	34.40000 +1.00	34.40	33.50	33.68	44,298,512
04 Jul 22	33.40000 +0.28	33.69	32.76	33.26	36,074,196
01 Jul 22	33.12000 -0.18	33.30	32.10	33.01	29,325,242
30 Jun 22	33.30000 +0.33	33.49	32.55	32.72	30,479,580
29 Jun 22	32.97000 +0.13	33.57	32.70	32.79	31,598,376
28 Jun 22	32.84000 +0.42	33.12	32.35	32.68	32,117,654
27 Jun 22	32.42000 +1.22	32.65	31.24	31.28	43,813,696
24 Jun 22	31.20000 -0.16	31.70	30.79	31.36	37,964,912
23 Jun 22	31.36000 +0.63	31.49	30.31	30.75	32,379,012
22 Jun 22	30.73000 -0.45	31.55	30.60	31.38	41,455,536
21 Jun 22	31.18000 +0.14	31.55	30.96	31.00	38,411,712
20 Jun 22	31.04000 -1.52	32.01	30.82	32.00	64,220,756
17 Jun 22	32.56000 +0.16	32.95	32.13	32.23	36,093,188
16 Jun 22	32.40000 -1.30	33.90	32.24	33.71	53,052,104
15 Jun 22	33.70000 -0.81	34.66	33.70	34.41	35,607,936
14 Jun 22	34.51000 +0.78	34.53	33.35	33.40	31,552,708
13 Jun 22	33.73000 -1.08	34.74	33.21	34.35	45,545,652
10 Jun 22	34.81000 -0.02	35.08	34.24	34.40	35,500,112
09 Jun 22	34.83000 -0.36	35.53	34.50	34.92	32,478,708
08 Jun 22	35.19000 +1.49	35.21	33.78	33.99	37,737,916
07 Jun 22	33.70000 -0.33	34.39	33.15	33.76	33,080,706
06 Jun 22	34.03000 +0.84	34.11	33.05	33.48	32,655,112
02 Jun 22	33.19000 -0.60	33.80	32.94	33.50	32,951,408
01 Jun 22	33.79000 -0.17	33.87	33.10	33.51	37,256,640
31 May 22	33.96000 +0.00	34.05	33.19	33.86	40,020,264
30 May 22	33.96000 -0.53	34.69	33.43	34.59	34,095,980
27 May 22	34.49000 +1.16	34.49	33.05	33.36	43,550,256
26 May 22	33.33000 +0.20	33.58	32.88	33.30	28,118,224
25 May 22	33.13000 +0.62	33.34	32.44	32.62	28,694,036
24 May 22	32.51000 +0.03	33.14	32.24	32.44	32,679,660
23 May 22	32.48000 +0.13	33.08	32.07	32.55	36,165,864
20 May 22	32.35000 +1.38	32.58	31.04	31.20	41,902,772
19 May 22	30.97000 -0.19	31.18	30.10	30.80	32,172,142
18 May 22	31.16000 -0.27	31.55	30.91	31.22	32,337,380
17 May 22	31.43000 +0.43	31.86	30.86	31.14	32,182,144
16 May 22	31.00000 +0.20	31.14	30.32	30.80	38,260,536
13 May 22	30.80000 +2.16	30.80	28.72	28.76	56,798,100
12 May 22	28.64000 -0.60	29.48	28.43	29.28	27,168,628
11 May 22	29.24000 +0.56	29.24	28.50	28.59	36,439,080
10 May 22	28.68000 -0.93	28.94	28.01	28.94	44,858,916
09 May 22	29.61000 -0.63	29.91	28.90	29.90	32,409,438
06 May 22	30.24000 -0.39	31.26	30.02	30.25	38,208,448
05 May 22	30.63000 -0.15	31.30	30.42	31.10	36,480,988
29 Apr 22	30.78000 -0.43	31.22	30.10	31.21	48,623,836
28 Apr 22	31.21000 +2.24	31.44	29.96	30.01	67,198,416
27 Apr 22	28.97000 +0.50	29.20	28.03	28.32	41,254,996
26 Apr 22	28.47000 -0.23	28.99	27.72	28.80	36,749,040
25 Apr 22	28.70000 -0.99	29.61	28.09	29.03	49,790,888
22 Apr 22	29.69000 +0.47	30.19	28.68	28.78	33,404,600
21 Apr 22	29.22000 -0.34	30.10	29.07	29.80	35,274,576
20 Apr 22	29.56000 -1.24	30.58	29.36	30.50	43,878,680
19 Apr 22	30.80000 +0.83	31.05	29.61	30.14	42,782,680
18 Apr 22	29.97000 -1.06	31.48	29.77	30.10	65,277,464
15 Apr 22	31.03000 -1.25	32.98	30.77	32.40	52,501,748
14 Apr 22	32.28000 +0.29	32.45	31.51	31.83	37,298,204
13 Apr 22	31.99000 +1.04	32.00	30.96	30.96	40,371,084
12 Apr 22	30.95000 -0.35	32.12	30.60	31.60	46,406,296
11 Apr 22	31.30000 +0.73	31.80	30.08	30.15	58,510,372
08 Apr 22	30.57000 +0.79	30.68	29.80	30.02	44,137,016
07 Apr 22	29.78000 +0.58	30.13	28.89	29.10	37,630,688
06 Apr 22	29.20000 -0.33	29.32	28.39	29.17	36,369,356
01 Apr 22	29.53000 -0.24	29.96	29.02	29.30	35,828,816
31 Mar 22	29.77000 +0.74	29.79	28.70	29.15	45,486,736
30 Mar 22	29.03000 -1.05	30.02	28.62	29.70	59,382,892
29 Mar 22	30.08000 +0.86	30.24	28.77	29.00	66,209,304
28 Mar 22	29.22000 +2.04	29.46	28.01	28.01	76,013,304
25 Mar 22	27.18000 -0.02	27.80	26.74	26.92	36,868,696
24 Mar 22	27.20000 +0.65	27.53	26.75	26.89	34,779,496
23 Mar 22	26.55000 -0.33	26.99	26.01	26.99	31,242,348
22 Mar 22	26.88000 +0.78	27.02	25.92	25.97	46,614,368
21 Mar 22	26.10000 +1.07	26.64	25.18	25.18	47,672,904
18 Mar 22	25.03000 +0.66	25.42	24.12	24.15	56,182,172
17 Mar 22	24.37000 -0.43	25.08	23.50	25.00	72,663,712
16 Mar 22	24.80000 +0.67	25.12	23.33	24.55	52,763,784
15 Mar 22	24.13000 -2.07	26.02	24.10	26.00	84,469,648
14 Mar 22	26.20000 -0.70	27.56	26.10	26.30	47,578,424
11 Mar 22	26.90000 +0.33	27.38	25.71	26.67	49,539,496
10 Mar 22	26.57000 -0.35	27.50	25.75	26.40	59,659,040
09 Mar 22	26.92000 +1.06	27.61	25.71	26.14	61,837,060
08 Mar 22	25.86000 -1.19	27.24	25.70	26.70	65,464,408
07 Mar 22	27.05000 -0.17	27.89	26.85	27.80	42,014,992
04 Mar 22	27.22000 +0.25	27.78	26.40	26.80	43,860,064
03 Mar 22	26.97000 +0.67	27.16	26.33	26.36	45,965,984
02 Mar 22	26.30000 +0.25	26.44	25.80	26.30	32,076,958
01 Mar 22	26.05000 +0.81	26.28	25.06	25.36	40,844,420
28 Feb 22	25.24000 +0.67	25.38	24.47	24.50	47,376,740
25 Feb 22	24.57000 -0.93	25.66	23.90	25.26	64,606,600
24 Feb 22	25.50000 -0.01	25.91	25.00	25.55	41,286,992
23 Feb 22	25.51000 -1.09	26.49	25.30	26.48	45,522,432
22 Feb 22	26.60000 +0.19	26.88	26.06	26.18	38,294,060
21 Feb 22	26.41000 +0.62	26.55	25.58	25.98	40,331,356
18 Feb 22	25.79000 +0.48	26.10	25.18	25.28	40,977,988
17 Feb 22	25.31000 +0.12	25.66	24.92	25.00	26,035,444
16 Feb 22	25.19000 +0.09	25.69	24.98	25.10	23,362,048
15 Feb 22	25.10000 -0.67	25.54	24.80	25.53	32,878,088
14 Feb 22	25.77000 -0.34	26.35	25.56	26.06	32,563,232
11 Feb 22	26.11000 +0.51	26.79	25.06	25.36	72,475,424
10 Feb 22	25.60000 +1.16	25.73	23.68	24.07	63,233,984
09 Feb 22	24.44000 -0.52	25.01	24.20	24.98	49,371,484
08 Feb 22	24.96000 +1.45	25.11	23.56	24.00	79,674,624
07 Feb 22	23.51000 +0.97	23.87	22.73	23.09	40,361,892
28 Jan 22	22.54000 -0.94	23.69	22.50	23.26	38,316,960
27 Jan 22	23.48000 +0.31	23.96	23.02	23.19	36,012,640
26 Jan 22	23.17000 -0.23	23.59	22.84	23.40	31,248,056
25 Jan 22	23.40000 -0.72	24.10	23.38	23.94	28,943,810
24 Jan 22	24.12000 +0.11	24.57	23.60	24.01	29,384,648
21 Jan 22	24.01000 +0.13	24.28	23.43	24.00	34,515,808
20 Jan 22	23.88000 +0.37	23.99	23.32	23.37	31,388,288
19 Jan 22	23.51000 +0.17	23.89	23.27	23.35	34,429,848
18 Jan 22	23.34000 +0.95	23.43	22.30	22.39	37,962,180
17 Jan 22	22.39000 -0.13	22.72	22.36	22.61	16,686,901
14 Jan 22	22.52000 -0.67	23.10	22.43	23.10	27,501,596
13 Jan 22	23.19000 +0.36	23.51	22.81	22.90	39,433,088
12 Jan 22	22.83000 +0.13	22.88	22.30	22.75	26,981,828
11 Jan 22	22.70000 -0.08	22.80	22.31	22.60	22,117,080
10 Jan 22	22.78000 +0.27	22.84	22.41	22.50	31,602,364
07 Jan 22	22.51000 +0.29	22.70	22.19	22.25	30,229,816
06 Jan 22	22.22000 -0.18	22.51	22.18	22.40	23,767,200
05 Jan 22	22.40000 -0.33	22.85	22.36	22.56	34,774,504
04 Jan 22	22.73000 +0.21	23.45	22.30	23.00	50,985,808
31 Dec 21	22.52000 +0.58	22.92	22.00	22.00	39,656,328
30 Dec 21	21.94000 -0.34	22.42	21.91	22.11	22,086,076
29 Dec 21	22.28000 +0.00	22.65	22.18	22.33	19,824,506
28 Dec 21	22.28000 -0.52	23.10	21.97	23.08	34,084,208
27 Dec 21	22.80000 +0.34	23.27	22.42	22.57	28,412,166
24 Dec 21	22.46000 -0.21	22.72	22.32	22.60	24,052,276
23 Dec 21	22.67000 +0.56	22.78	21.97	22.00	28,340,712
22 Dec 21	22.11000 -0.09	22.27	21.85	22.15	28,139,682
21 Dec 21	22.20000 +0.44	22.55	21.61	21.80	26,233,762
20 Dec 21	21.76000 -0.27	22.25	21.60	21.92	31,281,400
17 Dec 21	22.03000 -0.82	22.76	21.90	22.76	51,095,036
16 Dec 21	22.85000 +1.48	23.36	21.55	21.65	81,957,232
15 Dec 21	21.37000 +0.13	21.52	21.08	21.27	22,852,812
14 Dec 21	21.24000 -0.56	21.74	21.10	21.62	40,316,320
13 Dec 21	21.80000 +0.10	22.40	21.71	21.90	38,994,744
10 Dec 21	21.70000 -0.10	22.14	21.60	21.80	30,483,836
09 Dec 21	21.80000 +0.05	22.18	21.62	21.73	36,198,512
08 Dec 21	21.75000 -0.33	22.24	21.34	22.09	51,554,224
07 Dec 21	22.08000 -0.11	22.44	21.71	22.40	35,076,180
06 Dec 21	22.19000 -0.41	23.26	22.04	22.33	61,627,568
03 Dec 21	22.60000 +1.92	22.66	20.26	20.45	97,376,696
02 Dec 21	20.68000 +0.58	20.72	20.01	20.02	49,085,192
01 Dec 21	20.10000 +0.56	20.15	19.43	19.50	26,670,374
30 Nov 21	19.54000 -0.03	19.80	19.40	19.60	20,400,780
29 Nov 21	19.57000 -0.15	19.60	19.29	19.42	20,842,080
26 Nov 21	19.72000 -0.59	20.07	19.66	20.06	19,773,224
25 Nov 21	20.31000 +0.15	20.44	19.97	20.27	28,994,840
24 Nov 21	20.16000 +0.58	20.20	19.60	19.64	35,671,368
23 Nov 21	19.58000 +0.21	19.83	18.98	19.36	33,013,124
22 Nov 21	19.37000 +0.03	19.60	19.18	19.48	23,022,746
19 Nov 21	19.34000 +0.24	19.43	18.95	19.09	23,533,166
18 Nov 21	19.10000 +0.07	19.28	18.97	19.17	24,369,808
17 Nov 21	19.03000 +0.08	19.21	18.83	18.97	22,801,272
16 Nov 21	18.95000 -0.18	19.24	18.86	19.13	16,417,994
15 Nov 21	19.13000 +0.01	19.29	18.90	19.10	22,445,834
12 Nov 21	19.12000 -0.11	19.30	19.02	19.14	23,639,764
11 Nov 21	19.23000 +0.15	19.28	18.91	19.02	28,700,136
10 Nov 21	19.08000 -0.37	19.42	18.57	19.42	53,741,440
09 Nov 21	19.45000 -0.34	19.85	19.41	19.70	28,602,940
08 Nov 21	19.79000 +0.29	19.95	19.48	19.75	28,792,476
05 Nov 21	19.50000 -0.64	20.03	19.50	20.03	32,836,818
04 Nov 21	20.14000 +0.04	20.19	19.72	19.83	35,929,956
03 Nov 21	20.10000 +0.50	20.22	19.52	19.72	50,835,612
02 Nov 21	19.60000 -0.49	20.45	19.26	20.10	53,498,096
01 Nov 21	20.09000 +0.20	20.24	19.66	19.75	38,826,416
29 Oct 21	19.89000 -0.26	20.22	19.51	19.96	47,283,704
28 Oct 21	20.15000 -0.83	20.50	19.26	20.39	112,368,216
27 Oct 21	20.98000 -0.88	21.73	20.79	21.50	64,326,664
26 Oct 21	21.86000 -0.49	22.66	21.72	22.60	48,346,880
25 Oct 21	22.35000 +0.72	22.82	21.51	21.68	65,731,768
22 Oct 21	21.63000 -1.43	23.08	21.58	22.77	99,557,240
21 Oct 21	23.06000 +1.09	23.45	21.97	21.99	71,721,752
20 Oct 21	21.97000 -1.49	22.18	21.50	21.50	86,179,592
19 Oct 21	23.46000 -0.13	24.07	23.19	23.53	65,825,876
18 Oct 21	23.59000 +1.63	23.84	21.83	21.93	105,067,952
15 Oct 21	21.96000 +0.77	22.06	21.03	21.28	61,117,768
14 Oct 21	21.19000 -0.33	21.48	20.83	21.15	37,505,756
13 Oct 21	21.52000 -0.72	22.28	20.88	22.28	58,948,736
12 Oct 21	22.24000 -0.18	23.51	21.62	22.67	66,975,164
11 Oct 21	22.42000 +1.02	22.60	21.74	21.79	71,770,096
08 Oct 21	21.40000 -1.26	23.13	21.40	23.11	99,774,336
30 Sep 21	22.66000 +0.49	23.05	22.01	22.22	65,156,864
29 Sep 21	22.17000 -0.64	23.35	21.86	23.00	63,154,612
28 Sep 21	22.81000 +0.88	23.04	21.70	22.25	79,780,408
27 Sep 21	21.93000 +0.03	22.50	21.65	22.36	56,386,596
24 Sep 21	21.90000 -1.53	22.93	21.82	22.92	77,520,880
23 Sep 21	23.43000 -0.35	24.30	22.51	24.20	106,974,728
22 Sep 21	23.78000 +2.16	23.78	21.40	21.45	102,174,816
17 Sep 21	21.62000 -1.54	23.20	21.02	22.58	102,426,328
16 Sep 21	23.16000 +0.29	24.45	22.82	23.39	84,838,976
15 Sep 21	22.87000 -0.29	23.39	22.55	23.28	56,724,364
14 Sep 21	23.16000 -0.79	23.81	22.71	23.28	77,901,368
13 Sep 21	23.95000 +1.55	24.18	22.58	22.60	106,855,568
10 Sep 21	22.40000 -1.59	23.57	22.21	23.51	136,033,536
09 Sep 21	23.99000 +2.18	23.99	21.42	22.00	178,792,256
08 Sep 21	21.81000 +0.53	22.03	20.99	21.03	86,935,448
07 Sep 21	21.28000 +0.51	21.50	20.62	21.00	74,591,936
06 Sep 21	20.77000 +0.80	21.05	20.26	20.26	73,785,008
03 Sep 21	19.97000 -0.14	20.14	19.67	19.89	58,237,252
02 Sep 21	20.11000 +0.58	20.45	19.52	19.53	82,319,008
01 Sep 21	19.53000 -0.47	20.48	19.26	20.15	99,444,960
31 Aug 21	20.00000 +1.07	20.11	18.71	18.79	123,233,408
30 Aug 21	18.93000 +0.77	19.08	18.10	18.30	81,075,320
27 Aug 21	18.16000 -0.08	18.31	17.91	17.97	40,028,448
26 Aug 21	18.24000 +0.22	18.50	18.03	18.08	54,113,984
25 Aug 21	18.02000 +0.22	18.08	17.73	17.80	32,153,076
24 Aug 21	17.80000 +0.12	17.94	17.71	17.81	29,720,572
23 Aug 21	17.68000 +0.42	17.76	17.42	17.46	31,790,324
20 Aug 21	17.26000 -0.13	17.49	16.99	17.33	30,814,658
19 Aug 21	17.39000 -0.17	17.53	17.25	17.53	25,267,790
18 Aug 21	17.56000 -0.22	17.85	17.39	17.78	38,507,256
17 Aug 21	17.78000 -0.15	18.22	17.70	17.81	35,840,928
16 Aug 21	17.93000 -0.03	18.27	17.91	18.04	26,723,076
13 Aug 21	17.96000 +0.07	18.05	17.82	17.87	24,634,040
12 Aug 21	17.89000 -0.02	18.04	17.80	17.90	40,458,112
11 Aug 21	17.91000 +0.22	17.98	17.68	17.75	35,294,580
10 Aug 21	17.69000 +0.11	17.79	17.53	17.54	39,012,644
09 Aug 21	17.58000 +0.06	17.64	17.29	17.52	27,385,788
06 Aug 21	17.52000 +0.09	17.53	17.31	17.40	29,651,064
05 Aug 21	17.43000 +0.08	17.53	17.26	17.28	30,020,828
04 Aug 21	17.35000 +0.09	17.41	17.11	17.20	23,355,002
03 Aug 21	17.26000 +0.02	17.36	17.00	17.19	31,087,214
02 Aug 21	17.24000 +0.24	17.30	16.70	16.86	35,496,776
30 Jul 21	17.00000 +0.12	17.18	16.80	16.95	26,460,500
29 Jul 21	16.88000 +0.00	17.10	16.75	17.08	24,978,738
28 Jul 21	16.88000 -0.15	17.22	16.70	17.05	24,498,882
27 Jul 21	17.03000 -0.24	17.60	17.00	17.31	29,515,904
26 Jul 21	17.27000 -0.50	17.79	17.16	17.79	29,535,764
23 Jul 21	17.77000 +0.03	18.14	17.70	17.81	22,382,248
22 Jul 21	17.74000 +0.11	17.85	17.60	17.60	14,622,124
21 Jul 21	17.63000 -0.27	17.98	17.53	17.95	22,196,494
20 Jul 21	17.90000 -0.30	18.05	17.77	18.04	18,575,984
19 Jul 21	18.20000 +0.12	18.35	17.91	18.19	27,630,504
16 Jul 21	18.08000 +0.17	18.31	17.93	17.98	25,362,860
15 Jul 21	17.91000 +0.00	17.98	17.64	17.88	18,177,116
14 Jul 21	17.91000 +0.13	18.17	17.70	17.86	25,273,916
13 Jul 21	17.78000 +0.16	17.79	17.56	17.60	22,762,420
12 Jul 21	17.62000 -2.36	18.15	17.00	18.13	52,101,360
09 Jul 21	19.98000 +0.25	20.00	19.65	19.70	39,528,212
08 Jul 21	19.73000 -0.17	19.92	19.41	19.91	27,574,070
07 Jul 21	19.90000 -0.02	19.95	19.75	19.82	17,051,680
06 Jul 21	19.92000 -0.04	20.07	19.79	20.00	19,290,258
05 Jul 21	19.96000 +0.68	19.96	19.43	19.44	32,287,748
02 Jul 21	19.28000 -0.14	19.52	19.24	19.40	21,268,744
01 Jul 21	19.42000 -0.10	19.64	19.40	19.54	18,021,336
30 Jun 21	19.52000 +0.07	19.70	19.46	19.53	13,107,400
29 Jun 21	19.45000 -0.20	19.65	19.40	19.59	26,308,240
28 Jun 21	19.65000 -0.67	19.98	19.62	19.97	33,506,572
25 Jun 21	20.32000 +0.35	20.39	20.06	20.08	30,506,026
24 Jun 21	19.97000 +0.10	20.25	19.70	19.85	33,389,574
23 Jun 21	19.87000 +0.45	19.88	19.44	19.54	32,519,398
22 Jun 21	19.42000 -0.04	19.65	19.32	19.48	28,671,158
21 Jun 21	19.46000 -0.38	19.68	19.38	19.68	28,826,932
18 Jun 21	19.84000 -0.48	20.30	19.58	20.22	40,067,128
17 Jun 21	20.32000 -0.15	20.59	20.09	20.47	22,963,840
16 Jun 21	20.47000 +0.17	20.71	20.24	20.41	26,239,502
15 Jun 21	20.30000 -0.28	20.74	20.12	20.69	27,472,118
11 Jun 21	20.58000 +0.15	20.65	20.44	20.51	23,989,400
10 Jun 21	20.43000 -0.11	20.66	20.36	20.54	27,240,794
09 Jun 21	20.54000 +0.33	20.73	20.19	20.28	33,980,692
08 Jun 21	20.21000 -0.09	20.36	20.08	20.26	19,508,896
07 Jun 21	20.30000 +0.02	20.45	20.10	20.31	21,710,136
04 Jun 21	20.28000 -0.17	20.50	19.98	20.20	28,469,312
03 Jun 21	20.45000 +0.29	20.70	20.22	20.22	50,595,700
02 Jun 21	20.16000 +0.09	20.19	19.80	20.06	31,393,292
01 Jun 21	20.07000 +0.09	20.07	19.58	20.01	25,043,886
31 May 21	19.98000 +0.05	20.03	19.83	19.94	15,979,529
28 May 21	19.93000 -0.05	20.14	19.73	20.00	24,068,948
27 May 21	19.98000 +0.15	20.01	19.77	19.85	29,668,196
26 May 21	19.83000 +0.07	19.90	19.60	19.74	17,961,304
25 May 21	19.76000 +0.18	19.80	19.22	19.60	35,941,876
24 May 21	19.58000 -0.07	19.79	19.52	19.63	18,518,008
21 May 21	19.65000 +0.04	19.84	19.47	19.47	18,528,170
20 May 21	19.61000 -0.69	19.89	19.31	19.82	47,132,488
19 May 21	20.30000 -0.17	20.48	20.06	20.48	18,116,920
18 May 21	20.47000 +0.27	20.54	20.16	20.22	25,276,300
17 May 21	20.20000 +0.24	20.35	19.81	20.02	31,807,778
14 May 21	19.96000 -0.23	20.38	19.86	20.18	38,572,772
13 May 21	20.19000 -0.70	20.65	20.06	20.50	37,350,680
12 May 21	20.89000 +0.36	21.10	20.57	20.57	47,112,552
11 May 21	20.53000 -0.44	20.78	19.86	20.57	63,113,540
10 May 21	20.97000 +0.95	20.98	20.15	20.30	76,395,288
07 May 21	20.02000 +0.23	20.35	19.76	19.86	58,591,040
06 May 21	19.79000 +0.58	19.88	19.35	19.35	46,977,128
30 Apr 21	19.21000 -0.42	19.60	19.14	19.60	30,489,810
29 Apr 21	19.63000 +0.13	19.75	19.18	19.48	29,271,600
28 Apr 21	19.50000 +0.40	19.50	19.10	19.12	25,362,004
27 Apr 21	19.10000 -0.14	19.28	18.75	19.22	35,943,392
26 Apr 21	19.24000 -0.31	19.63	19.20	19.38	45,564,500
23 Apr 21	19.55000 -0.38	19.85	19.48	19.85	28,762,640
22 Apr 21	19.93000 +0.24	20.02	19.80	19.82	22,773,440
21 Apr 21	19.69000 -0.20	19.81	19.57	19.80	17,409,036
20 Apr 21	19.89000 +0.04	20.04	19.55	19.75	24,596,370
19 Apr 21	19.85000 +0.03	20.05	19.75	19.83	31,178,664
16 Apr 21	19.82000 +0.05	20.13	19.66	19.76	32,647,464
15 Apr 21	19.77000 +0.24	19.93	19.50	19.55	32,720,678
14 Apr 21	19.53000 +0.21	19.57	19.23	19.40	22,006,920
13 Apr 21	19.32000 -0.28	19.63	19.06	19.56	31,502,594
12 Apr 21	19.60000 +0.09	19.68	19.33	19.58	32,265,764
09 Apr 21	19.51000 -0.01	19.73	19.36	19.46	29,821,748
08 Apr 21	19.52000 +0.00	19.76	19.36	19.60	28,961,328
07 Apr 21	19.52000 +0.02	19.59	19.32	19.50	29,290,242
06 Apr 21	19.50000 -0.28	19.86	19.33	19.80	27,857,978
02 Apr 21	19.78000 -0.10	19.99	19.70	19.94	23,790,024
01 Apr 21	19.88000 -0.22	20.16	19.72	20.11	35,175,080
31 Mar 21	20.10000 -0.29	20.25	19.81	20.12	51,300,520
30 Mar 21	20.39000 +0.45	20.65	19.83	20.00	115,828,584
29 Mar 21	19.94000 +1.81	19.94	19.16	19.43	131,885,336
26 Mar 21	18.13000 +0.03	18.32	17.94	18.05	20,974,300
25 Mar 21	18.10000 +0.32	18.16	17.71	17.77	21,143,828
24 Mar 21	17.78000 -0.35	18.07	17.71	18.05	24,048,494
23 Mar 21	18.13000 -0.58	18.79	18.04	18.72	39,683,576
22 Mar 21	18.71000 +0.01	18.87	18.58	18.66	34,232,432
19 Mar 21	18.70000 -0.22	19.15	18.60	18.70	35,584,472
18 Mar 21	18.92000 -0.05	19.20	18.75	18.88	25,677,968
17 Mar 21	18.97000 -0.07	19.02	18.43	18.96	38,686,968
16 Mar 21	19.04000 -0.16	19.29	18.80	19.22	37,025,584
15 Mar 21	19.20000 +0.63	19.26	18.38	18.45	75,052,848
12 Mar 21	18.57000 +0.29	19.00	18.07	18.29	55,529,476
11 Mar 21	18.28000 +0.31	18.33	17.93	17.95	30,671,702
10 Mar 21	17.97000 -0.15	18.35	17.90	18.15	35,084,024
09 Mar 21	18.12000 +0.11	18.66	17.70	17.97	53,739,532
08 Mar 21	18.01000 -0.17	18.47	17.97	18.22	29,839,756
05 Mar 21	18.18000 +0.08	18.31	17.90	17.91	42,356,864
04 Mar 21	18.10000 -0.26	18.35	17.93	18.28	40,237,260
03 Mar 21	18.36000 +0.38	18.45	17.84	17.94	45,498,728
02 Mar 21	17.98000 +0.16	18.67	17.70	17.80	69,453,424
01 Mar 21	17.82000 +0.07	18.00	17.61	17.83	36,976,544
26 Feb 21	17.75000 -0.77	18.40	17.60	18.11	50,044,032
25 Feb 21	18.52000 +0.39	18.69	18.29	18.43	35,554,104
24 Feb 21	18.13000 -0.23	18.70	18.05	18.46	34,922,612
23 Feb 21	18.36000 -0.53	18.77	18.31	18.77	54,433,520
22 Feb 21	18.89000 +0.78	19.47	18.18	18.18	90,274,904
19 Feb 21	18.11000 +0.69	18.27	17.20	17.40	60,639,120
18 Feb 21	17.42000 +0.69	17.48	17.10	17.10	51,077,200
10 Feb 21	16.73000 +0.11	16.80	16.50	16.63	29,990,216
09 Feb 21	16.62000 +0.20	16.66	16.30	16.43	25,941,016
08 Feb 21	16.42000 +0.07	16.54	16.22	16.39	30,502,152
05 Feb 21	16.35000 -0.33	16.73	16.35	16.71	28,978,996
04 Feb 21	16.68000 -0.09	16.77	16.34	16.73	35,878,932
03 Feb 21	16.77000 -0.09	17.08	16.75	16.94	25,595,976
02 Feb 21	16.86000 -0.12	17.09	16.85	17.09	26,160,136
01 Feb 21	16.98000 -0.42	17.12	16.83	17.03	35,979,856
29 Jan 21	17.40000 -0.36	17.98	17.31	17.77	29,106,764
28 Jan 21	17.76000 -0.34	17.98	17.70	17.98	26,944,860
27 Jan 21	18.10000 +0.06	18.32	17.94	18.01	24,496,156
26 Jan 21	18.04000 -0.21	18.47	18.00	18.25	29,870,908
25 Jan 21	18.25000 -0.41	18.50	18.13	18.50	35,544,116
22 Jan 21	18.66000 -0.24	18.91	18.33	18.91	44,272,028
21 Jan 21	18.90000 +0.09	19.08	18.74	18.75	48,788,444
20 Jan 21	18.81000 +0.07	18.91	18.45	18.61	42,612,096
19 Jan 21	18.74000 -0.18	19.48	18.63	18.94	67,163,720
18 Jan 21	18.92000 +0.19	19.14	18.58	18.74	49,697,856
15 Jan 21	18.73000 +0.11	19.10	18.64	18.65	51,260,136
14 Jan 21	18.62000 -0.19	19.12	18.49	18.70	50,160,500
13 Jan 21	18.81000 +0.59	19.00	18.17	18.27	72,549,472
12 Jan 21	18.22000 +0.16	18.22	17.80	17.96	37,533,004
11 Jan 21	18.06000 -0.57	18.63	17.90	18.62	62,956,384
08 Jan 21	18.63000 +0.37	18.63	18.15	18.37	57,364,120
07 Jan 21	18.26000 +0.31	18.46	18.01	18.08	57,742,904
06 Jan 21	17.95000 +0.30	17.95	17.59	17.62	42,808,236
05 Jan 21	17.65000 -0.34	18.02	17.36	18.02	49,793,708
04 Jan 21	17.99000 -0.02	18.07	17.83	17.92	35,783,696
31 Dec 20	18.01000 -0.02	18.11	17.79	18.04	50,589,056
30 Dec 20	18.03000 -0.02	18.25	17.91	17.96	28,286,602
29 Dec 20	18.05000 -0.50	18.60	17.98	18.50	37,770,972
28 Dec 20	18.55000 +0.08	18.77	18.24	18.62	33,758,988
25 Dec 20	18.47000 +0.45	18.64	17.82	18.05	35,843,632
24 Dec 20	18.02000 +0.07	18.23	17.71	17.95	26,746,866
23 Dec 20	17.95000 +0.15	18.05	17.66	17.78	35,256,468
22 Dec 20	17.80000 -1.00	18.70	17.60	18.54	64,659,696
21 Dec 20	18.80000 -0.27	19.14	18.58	19.14	50,552,292
18 Dec 20	19.07000 +0.94	19.12	18.39	18.45	66,101,144
17 Dec 20	18.13000 +0.39	18.20	17.56	17.71	41,890,576
16 Dec 20	17.74000 +0.08	17.96	17.56	17.66	31,266,464
15 Dec 20	17.66000 +0.21	17.66	17.25	17.50	47,927,084
14 Dec 20	17.45000 -1.18	18.05	17.45	18.00	83,711,320
11 Dec 20	18.63000 +0.09	19.08	18.45	18.95	38,402,336
10 Dec 20	18.54000 -0.06	18.85	18.50	18.69	30,665,190
09 Dec 20	18.60000 +0.20	18.96	18.51	18.58	47,104,276
08 Dec 20	18.40000 -0.08	18.66	18.32	18.55	28,294,296
07 Dec 20	18.48000 -0.41	19.00	18.32	18.98	50,308,692
04 Dec 20	18.89000 -0.18	19.05	18.67	19.02	42,287,832
03 Dec 20	19.07000 -0.92	19.89	19.00	19.88	61,364,892
02 Dec 20	19.99000 +0.25	20.04	19.54	19.70	41,213,404
01 Dec 20	19.74000 +0.12	20.10	19.45	19.70	58,797,088
30 Nov 20	19.62000 +0.32	20.17	19.12	19.34	94,335,544
27 Nov 20	19.30000 +0.34	19.32	18.69	18.94	60,128,004
26 Nov 20	18.96000 +0.54	19.00	18.42	18.45	62,018,376
25 Nov 20	18.42000 +0.02	19.02	18.39	18.60	66,299,644
24 Nov 20	18.40000 +0.02	18.45	18.12	18.43	39,490,624
23 Nov 20	18.38000 +0.65	18.57	17.80	17.80	80,549,264
20 Nov 20	17.73000 +0.11	17.76	17.42	17.62	23,949,524
19 Nov 20	17.62000 -0.17	17.90	17.49	17.75	28,375,192
18 Nov 20	17.79000 -0.06	17.94	17.55	17.81	25,906,494
17 Nov 20	17.85000 +0.05	18.06	17.69	17.88	31,611,552
16 Nov 20	17.80000 +0.32	17.97	17.59	17.63	41,736,760
13 Nov 20	17.48000 -0.24	17.74	17.34	17.70	30,902,998
12 Nov 20	17.72000 -0.28	17.88	17.60	17.85	31,104,240
11 Nov 20	18.00000 +0.15	18.26	17.72	17.84	48,846,172
10 Nov 20	17.85000 -0.07	18.17	17.67	17.95	46,968,692
09 Nov 20	17.92000 +0.09	18.08	17.73	17.89	61,252,968
06 Nov 20	17.83000 +0.60	17.88	17.28	17.29	73,519,864
05 Nov 20	17.23000 +0.11	17.35	17.00	17.18	40,779,384
04 Nov 20	17.12000 +0.29	17.20	16.72	16.80	47,236,760
03 Nov 20	16.83000 +0.13	16.86	16.67	16.69	31,921,488
02 Nov 20	16.70000 +0.05	16.89	16.48	16.65	39,005,456
30 Oct 20	16.65000 +0.14	16.89	16.39	16.52	45,204,640
29 Oct 20	16.51000 -0.09	16.58	16.20	16.48	28,261,506
28 Oct 20	16.60000 -0.13	16.81	16.55	16.79	21,998,792
27 Oct 20	16.73000 +0.13	16.88	16.53	16.58	27,050,300
26 Oct 20	16.60000 -0.08	16.79	16.55	16.72	22,573,852
23 Oct 20	16.68000 -0.16	16.86	16.65	16.80	24,504,796
22 Oct 20	16.84000 +0.09	16.90	16.65	16.71	26,711,834
21 Oct 20	16.75000 -0.06	16.83	16.67	16.80	24,229,690
20 Oct 20	16.81000 -0.03	16.92	16.66	16.82	25,677,366
19 Oct 20	16.84000 -0.18	17.22	16.82	17.03	38,745,968
16 Oct 20	17.02000 +0.27	17.10	16.72	16.80	49,114,368
15 Oct 20	16.75000 +0.09	16.97	16.52	16.66	37,732,632
14 Oct 20	16.66000 -0.13	16.74	16.51	16.73	22,315,512
13 Oct 20	16.79000 +0.05	16.91	16.59	16.70	27,803,684
12 Oct 20	16.74000 +0.16	16.85	16.57	16.60	37,970,964
09 Oct 20	16.58000 +0.11	16.81	16.50	16.65	33,476,576
30 Sep 20	16.47000 -0.04	16.63	16.38	16.55	25,369,176
29 Sep 20	16.51000 -0.07	16.69	16.48	16.65	21,982,588
28 Sep 20	16.58000 +0.25	16.68	16.46	16.47	30,193,928
25 Sep 20	16.33000 +0.22	16.43	16.19	16.19	22,850,040
24 Sep 20	16.11000 -0.18	16.26	16.05	16.21	21,830,536
23 Sep 20	16.29000 -0.16	16.54	16.27	16.50	19,316,228
22 Sep 20	16.45000 -0.22	16.62	16.41	16.52	25,096,792
21 Sep 20	16.67000 +0.01	16.77	16.46	16.72	32,583,292
18 Sep 20	16.66000 +0.51	16.68	16.15	16.24	59,827,896
17 Sep 20	16.15000 -0.10	16.38	16.11	16.24	23,113,170
16 Sep 20	16.25000 +0.19	16.25	15.96	16.07	33,732,600
15 Sep 20	16.06000 +0.00	16.14	15.99	16.04	17,023,108
14 Sep 20	16.06000 +0.07	16.07	15.88	16.00	23,097,598
11 Sep 20	15.99000 -0.29	16.33	15.88	16.30	39,720,160
10 Sep 20	16.28000 +0.02	16.51	16.21	16.38	38,204,800
09 Sep 20	16.26000 -0.23	16.57	16.21	16.38	43,698,048
08 Sep 20	16.49000 +0.42	16.52	16.09	16.14	63,676,904
07 Sep 20	16.07000 -0.10	16.47	16.05	16.24	46,097,704
04 Sep 20	16.17000 +0.07	16.45	15.89	15.95	57,653,848
03 Sep 20	16.10000 +0.14	16.15	15.90	15.98	31,688,426
02 Sep 20	15.96000 -0.19	16.16	15.84	16.12	25,528,160
01 Sep 20	16.15000 -0.01	16.18	15.95	16.11	28,662,828
31 Aug 20	16.16000 +0.31	16.35	15.93	15.95	62,548,032
28 Aug 20	15.85000 +0.31	15.89	15.52	15.55	35,783,736
27 Aug 20	15.54000 -0.02	15.67	15.46	15.64	25,825,508
26 Aug 20	15.56000 -0.24	15.87	15.55	15.78	24,777,738
25 Aug 20	15.80000 -0.13	16.02	15.75	15.93	19,167,136
24 Aug 20	15.93000 +0.11	16.14	15.83	15.89	31,967,918
21 Aug 20	15.82000 -0.04	15.92	15.75	15.88	23,826,456
20 Aug 20	15.86000 -0.14	16.02	15.73	15.95	29,056,412
19 Aug 20	16.00000 -0.06	16.19	15.92	16.05	38,669,188
18 Aug 20	16.06000 +0.05	16.18	15.86	16.00	33,262,496
17 Aug 20	16.01000 +0.38	16.13	15.57	15.68	52,628,000
14 Aug 20	15.63000 +0.10	15.65	15.43	15.51	26,956,416
13 Aug 20	15.53000 -0.02	15.74	15.48	15.58	34,953,564
12 Aug 20	15.55000 +0.18	15.56	15.29	15.30	31,111,868
11 Aug 20	15.37000 -0.09	15.63	15.35	15.48	33,260,192
10 Aug 20	15.46000 +0.10	15.49	15.20	15.36	33,046,908
07 Aug 20	15.36000 -0.10	15.55	15.33	15.44	27,523,828
06 Aug 20	15.46000 -0.06	15.57	15.30	15.54	40,908,996
05 Aug 20	15.52000 -0.12	15.68	15.43	15.65	33,535,292
04 Aug 20	15.64000 +0.05	15.82	15.54	15.65	52,183,876
03 Aug 20	15.59000 +0.26	15.63	15.40	15.40	46,016,408
31 Jul 20	15.33000 -0.12	15.64	15.31	15.49	59,282,264
30 Jul 20	15.45000 -0.21	15.78	15.45	15.69	35,535,624
29 Jul 20	15.66000 +0.07	15.70	15.35	15.59	35,708,656
28 Jul 20	15.59000 +0.05	15.88	15.52	15.58	31,950,388
27 Jul 20	15.54000 +0.06	15.63	15.33	15.60	25,746,384
24 Jul 20	15.48000 -0.28	15.98	15.42	15.74	46,971,980
23 Jul 20	15.76000 -0.22	15.96	15.50	15.88	44,112,796
22 Jul 20	15.98000 -0.20	16.39	15.93	16.21	45,259,760
21 Jul 20	16.18000 -0.08	16.41	16.07	16.36	24,990,378
20 Jul 20	16.26000 +0.68	16.35	15.63	15.63	43,135,356
17 Jul 20	15.58000 -0.13	15.94	15.45	15.78	40,673,948
16 Jul 20	15.71000 -0.45	16.35	15.69	16.16	46,946,284
15 Jul 20	16.16000 -0.32	16.69	16.09	16.61	42,453,376
14 Jul 20	16.48000 -0.13	16.93	16.22	16.60	56,335,432
13 Jul 20	16.61000 +0.15	16.79	16.22	16.40	51,698,532
10 Jul 20	16.46000 -0.58	17.01	16.43	17.01	49,748,008
09 Jul 20	17.04000 +0.19	17.35	16.76	16.86	65,887,940
08 Jul 20	16.85000 -0.09	16.99	16.43	16.75	73,468,352
07 Jul 20	16.94000 +0.04	17.70	16.80	17.25	106,417,384
06 Jul 20	16.90000 +1.02	16.90	15.88	15.88	101,830,368
03 Jul 20	15.88000 +0.77	16.02	15.13	15.13	79,762,416
02 Jul 20	15.11000 +0.37	15.14	14.70	14.74	43,545,376
01 Jul 20	14.74000 +0.38	14.75	14.37	14.39	30,919,880
30 Jun 20	14.36000 -0.03	14.50	14.31	14.45	27,599,958
29 Jun 20	14.39000 -0.29	14.66	14.39	14.66	24,497,956
24 Jun 20	14.68000 +0.03	14.81	14.60	14.70	16,662,190
23 Jun 20	14.65000 -0.13	14.80	14.62	14.80	16,390,672
22 Jun 20	14.78000 -0.18	15.01	14.75	14.95	21,835,812
19 Jun 20	14.96000 +0.00	15.14	14.89	15.00	23,836,202
18 Jun 20	14.96000 +0.20	15.10	14.67	14.77	32,350,996
17 Jun 20	14.76000 +0.11	14.78	14.56	14.62	18,642,312
16 Jun 20	14.65000 +0.04	14.75	14.61	14.74	21,953,588
15 Jun 20	14.61000 -1.67	14.95	14.56	14.94	35,560,104
12 Jun 20	16.28000 -0.12	16.37	16.10	16.20	45,319,972
11 Jun 20	16.40000 -0.33	16.78	16.32	16.72	39,275,180
10 Jun 20	16.73000 -0.23	17.00	16.70	16.98	22,626,760
09 Jun 20	16.96000 +0.31	16.96	16.66	16.70	22,922,432
08 Jun 20	16.65000 +0.27	16.69	16.44	16.49	27,695,404
05 Jun 20	16.38000 -0.01	16.45	16.25	16.41	14,362,445
04 Jun 20	16.39000 -0.28	16.77	16.28	16.75	25,025,458
03 Jun 20	16.67000 +0.13	16.78	16.60	16.64	23,207,564
02 Jun 20	16.54000 -0.02	16.57	16.48	16.50	15,594,975
01 Jun 20	16.56000 +0.18	16.60	16.34	16.35	22,446,832
29 May 20	16.38000 -0.06	16.46	16.29	16.44	17,641,356
28 May 20	16.44000 -0.01	16.59	16.35	16.41	16,730,482
27 May 20	16.45000 +0.35	16.45	16.01	16.10	20,482,184
26 May 20	16.10000 +0.00	16.28	16.05	16.19	13,826,810
25 May 20	16.10000 +0.19	16.17	15.93	16.10	10,508,427
22 May 20	15.91000 -0.30	16.26	15.91	16.26	18,901,136
21 May 20	16.21000 -0.16	16.44	16.20	16.42	14,205,797
20 May 20	16.37000 -0.12	16.55	16.28	16.49	16,451,895
19 May 20	16.49000 +0.45	16.55	16.21	16.21	32,434,528
18 May 20	16.04000 +0.01	16.20	15.94	16.12	17,638,090
15 May 20	16.03000 +0.16	16.16	15.85	15.86	21,738,124
14 May 20	15.87000 -0.03	15.95	15.85	15.93	12,098,259
13 May 20	15.90000 -0.07	16.00	15.82	15.94	15,405,966
12 May 20	15.97000 +0.08	16.05	15.86	15.90	22,012,152
11 May 20	15.89000 +0.03	15.94	15.76	15.85	19,052,804
08 May 20	15.86000 +0.09	15.92	15.65	15.78	21,485,220
07 May 20	15.77000 +0.00	15.80	15.53	15.73	23,814,720
06 May 20	15.77000 -0.16	15.78	15.58	15.67	23,925,718
30 Apr 20	15.93000 +0.28	15.97	15.68	15.73	22,938,364
29 Apr 20	15.65000 +0.28	15.75	15.32	15.36	20,639,300
28 Apr 20	15.37000 +0.05	15.44	15.07	15.39	18,769,484
27 Apr 20	15.32000 +0.16	15.40	15.21	15.25	13,799,747
24 Apr 20	15.16000 -0.14	15.38	15.13	15.29	16,814,232
23 Apr 20	15.30000 -0.08	15.44	15.26	15.38	12,966,186
22 Apr 20	15.38000 +0.01	15.45	15.20	15.28	14,802,904
21 Apr 20	15.37000 -0.55	15.85	15.22	15.80	43,775,352
20 Apr 20	15.92000 -0.11	16.03	15.85	16.01	16,388,533
17 Apr 20	16.03000 +0.03	16.12	15.98	16.05	16,063,007
16 Apr 20	16.00000 +0.07	16.08	15.86	15.89	10,667,520
15 Apr 20	15.93000 -0.24	16.24	15.88	16.24	16,659,913
14 Apr 20	16.17000 +0.32	16.20	15.82	15.82	20,372,804
13 Apr 20	15.85000 -0.04	15.96	15.81	15.84	10,374,409
10 Apr 20	15.89000 -0.11	16.08	15.87	16.08	13,698,784
09 Apr 20	16.00000 -0.14	16.18	16.00	16.18	12,323,749
08 Apr 20	16.14000 +0.00	16.17	16.02	16.10	13,099,060
07 Apr 20	16.14000 +0.02	16.36	16.13	16.36	24,022,680
03 Apr 20	16.12000 -0.13	16.30	16.08	16.08	12,347,987
02 Apr 20	16.25000 +0.25	16.28	15.87	15.90	16,966,028
01 Apr 20	16.00000 -0.24	16.38	15.96	16.21	21,911,408
31 Mar 20	16.24000 -0.34	16.67	16.22	16.66	24,315,750
30 Mar 20	16.58000 +0.31	16.85	15.97	16.09	63,218,088
27 Mar 20	16.27000 +0.33	16.31	15.93	16.08	25,554,076
26 Mar 20	15.94000 +0.26	16.04	15.57	15.61	27,091,552
25 Mar 20	15.68000 +0.10	15.86	15.60	15.79	23,100,968
24 Mar 20	15.58000 +0.80	15.69	14.97	15.03	42,546,804
23 Mar 20	14.78000 -0.11	15.01	14.42	14.48	24,546,212
20 Mar 20	14.89000 +0.11	15.06	14.71	14.90	29,688,464
19 Mar 20	14.78000 -0.74	15.50	14.36	15.50	54,685,344
18 Mar 20	15.52000 -0.18	15.84	15.52	15.79	31,533,792
17 Mar 20	15.70000 -0.23	16.27	15.60	15.98	33,532,656
16 Mar 20	15.93000 -0.10	16.36	15.89	16.13	33,365,118
13 Mar 20	16.03000 -0.23	16.24	15.72	15.87	28,696,974
12 Mar 20	16.26000 -0.16	16.36	16.17	16.34	17,786,408
11 Mar 20	16.42000 -0.13	16.65	16.42	16.52	18,357,018
10 Mar 20	16.55000 +0.27	16.65	16.19	16.19	27,085,718
09 Mar 20	16.28000 -0.49	16.42	16.20	16.40	37,708,888
06 Mar 20	16.77000 -0.28	16.97	16.75	16.90	27,765,778
05 Mar 20	17.05000 +0.33	17.12	16.69	16.76	51,946,464
04 Mar 20	16.72000 -0.05	16.84	16.57	16.67	26,293,876
03 Mar 20	16.77000 +0.16	16.81	16.58	16.80	44,749,728
02 Mar 20	16.61000 +0.61	16.64	16.13	16.13	45,517,820
28 Feb 20	16.00000 -0.41	16.28	15.97	16.18	38,690,344
27 Feb 20	16.41000 -0.04	16.61	16.35	16.41	28,009,444
26 Feb 20	16.45000 +0.21	16.62	16.07	16.11	37,666,984
25 Feb 20	16.24000 -0.29	16.39	16.16	16.30	33,163,072
24 Feb 20	16.53000 -0.21	16.78	16.51	16.77	33,739,252
21 Feb 20	16.74000 -0.02	16.80	16.67	16.76	29,967,696
20 Feb 20	16.76000 +0.16	16.80	16.56	16.66	26,959,156
19 Feb 20	16.60000 -0.13	16.71	16.59	16.66	24,187,506
18 Feb 20	16.73000 -0.16	16.95	16.68	16.95	30,601,920
17 Feb 20	16.89000 +0.17	16.90	16.62	16.73	30,304,132
14 Feb 20	16.72000 +0.14	16.73	16.52	16.53	17,766,744
13 Feb 20	16.58000 -0.07	16.83	16.55	16.60	17,727,384
12 Feb 20	16.65000 +0.00	16.68	16.53	16.61	18,486,888
11 Feb 20	16.65000 +0.30	16.79	16.31	16.41	37,698,928
10 Feb 20	16.35000 +0.17	16.36	16.05	16.07	38,257,808
07 Feb 20	16.18000 -0.09	16.23	16.08	16.20	27,354,310
06 Feb 20	16.27000 +0.03	16.34	16.15	16.28	34,899,368
05 Feb 20	16.24000 -0.01	16.40	16.03	16.18	37,026,680
04 Feb 20	16.25000 +0.27	16.28	15.78	15.89	57,349,320
03 Feb 20	15.98000 -1.30	16.07	15.56	15.56	77,690,416
23 Jan 20	17.28000 -0.42	17.55	17.13	17.55	41,988,548
22 Jan 20	17.70000 +0.18	17.81	17.30	17.42	34,153,096
21 Jan 20	17.52000 -0.18	17.60	17.42	17.58	27,763,162
20 Jan 20	17.70000 -0.20	17.85	17.57	17.82	36,979,608
17 Jan 20	17.90000 +0.10	17.95	17.79	17.80	22,027,628
16 Jan 20	17.80000 -0.03	17.89	17.68	17.83	32,941,100
15 Jan 20	17.83000 -0.32	18.15	17.81	18.08	37,584,564
14 Jan 20	18.15000 -0.04	18.33	18.13	18.19	28,169,748
13 Jan 20	18.19000 +0.03	18.21	18.00	18.16	36,026,676
10 Jan 20	18.16000 -0.24	18.45	18.09	18.40	34,367,088
09 Jan 20	18.40000 +0.05	18.54	18.26	18.50	30,069,596
08 Jan 20	18.35000 -0.47	18.86	18.35	18.83	50,714,952
07 Jan 20	18.82000 +0.04	19.07	18.70	18.70	41,211,016
06 Jan 20	18.78000 +0.22	18.99	18.57	18.57	52,721,056
03 Jan 20	18.56000 -0.03	18.69	18.48	18.54	37,696,288
02 Jan 20	18.59000 +0.34	18.73	18.35	18.43	65,295,784
31 Dec 19	18.25000 -0.01	18.28	18.07	18.20	36,313,228
30 Dec 19	18.26000 +0.44	18.31	17.79	17.85	68,049,376
27 Dec 19	17.82000 +0.13	18.03	17.65	17.69	48,583,608
26 Dec 19	17.69000 +0.14	17.71	17.49	17.51	23,822,048
25 Dec 19	17.55000 -0.07	17.63	17.47	17.52	19,094,004
24 Dec 19	17.62000 +0.15	17.65	17.45	17.49	19,086,854
23 Dec 19	17.47000 -0.30	17.76	17.45	17.73	34,585,208
20 Dec 19	17.77000 +0.05	17.85	17.67	17.72	35,167,648
19 Dec 19	17.72000 +0.15	17.76	17.54	17.62	27,239,472
18 Dec 19	17.57000 -0.10	17.76	17.54	17.62	35,959,128
17 Dec 19	17.67000 +0.28	17.96	17.34	17.38	71,798,400
16 Dec 19	17.39000 +0.11	17.40	17.24	17.31	40,464,916
13 Dec 19	17.28000 +0.12	17.30	17.17	17.26	40,385,448
12 Dec 19	17.16000 -0.12	17.27	17.11	17.24	27,025,138
11 Dec 19	17.28000 +0.03	17.30	17.20	17.29	32,222,662
10 Dec 19	17.25000 -0.24	17.46	17.23	17.39	28,748,436
09 Dec 19	17.49000 +0.32	17.50	17.14	17.17	49,927,200
06 Dec 19	17.17000 +0.01	17.20	17.10	17.12	26,799,060
05 Dec 19	17.16000 -0.02	17.23	17.00	17.22	41,130,832
04 Dec 19	17.18000 -0.20	17.37	17.11	17.29	23,705,142
03 Dec 19	17.38000 +0.09	17.42	17.17	17.20	31,576,484
02 Dec 19	17.29000 +0.08	17.35	17.18	17.28	31,620,998
29 Nov 19	17.21000 -0.03	17.37	17.12	17.26	30,256,356
28 Nov 19	17.24000 -0.16	17.45	17.14	17.40	28,558,496
27 Nov 19	17.40000 -0.26	17.61	17.36	17.60	30,304,752
26 Nov 19	17.66000 -0.14	17.86	17.51	17.85	44,586,692
25 Nov 19	17.80000 +0.50	18.09	17.26	17.28	101,540,864
22 Nov 19	17.30000 +0.11	17.35	16.95	17.14	45,040,520
21 Nov 19	17.19000 -0.04	17.25	17.07	17.22	17,729,080
20 Nov 19	17.23000 -0.03	17.33	17.10	17.26	25,482,092
19 Nov 19	17.26000 +0.10	17.31	17.03	17.18	28,555,364
18 Nov 19	17.16000 +0.26	17.19	16.90	16.90	33,271,426
15 Nov 19	16.90000 -0.35	17.26	16.89	17.25	38,739,492
14 Nov 19	17.25000 -0.16	17.48	17.15	17.48	23,685,056
13 Nov 19	17.41000 -0.26	17.68	17.32	17.68	24,266,332
12 Nov 19	17.67000 +0.04	17.72	17.54	17.66	21,555,150
11 Nov 19	17.63000 -0.41	18.00	17.62	17.99	31,150,468
08 Nov 19	18.04000 -0.02	18.14	18.00	18.10	21,417,788
07 Nov 19	18.06000 -0.12	18.17	17.97	18.17	22,247,292
06 Nov 19	18.18000 -0.12	18.34	18.08	18.34	18,570,380
05 Nov 19	18.30000 +0.04	18.43	18.18	18.26	25,855,278
04 Nov 19	18.26000 -0.12	18.43	18.20	18.41	17,486,802
01 Nov 19	18.38000 -0.06	18.45	18.19	18.39	15,354,378
31 Oct 19	18.44000 +0.01	18.52	18.24	18.42	14,371,273
30 Oct 19	18.43000 +0.02	18.57	18.31	18.45	11,937,857
29 Oct 19	18.41000 +0.15	18.57	18.22	18.32	21,747,718
28 Oct 19	18.26000 +0.13	18.32	18.05	18.14	18,049,378
25 Oct 19	18.13000 -0.17	18.29	17.99	18.29	16,705,611
24 Oct 19	18.30000 +0.26	18.37	17.92	18.05	23,239,152
23 Oct 19	18.04000 -0.08	18.12	17.96	18.12	11,947,333
22 Oct 19	18.12000 -0.15	18.37	17.99	18.36	13,335,949
21 Oct 19	18.27000 +0.09	18.31	18.04	18.22	11,090,349
18 Oct 19	18.18000 -0.20	18.47	18.15	18.42	12,362,582
17 Oct 19	18.38000 -0.22	18.63	18.32	18.58	12,616,590
16 Oct 19	18.60000 -0.08	18.87	18.56	18.73	9,358,919
15 Oct 19	18.68000 -0.26	18.94	18.63	18.94	11,986,569
14 Oct 19	18.94000 +0.02	19.08	18.82	19.08	15,759,221
11 Oct 19	18.92000 +0.11	19.05	18.74	18.96	9,861,300
10 Oct 19	18.81000 -0.09	19.06	18.79	18.98	7,119,069
09 Oct 19	18.90000 +0.25	19.06	18.54	18.56	17,555,708
08 Oct 19	18.65000 -0.13	18.94	18.61	18.65	13,449,587
30 Sep 19	18.78000 +0.09	18.97	18.55	18.63	10,899,663
27 Sep 19	18.69000 -0.61	19.44	18.68	19.37	19,853,548
26 Sep 19	19.30000 +0.10	19.36	19.19	19.20	9,054,027
25 Sep 19	19.20000 -0.20	19.39	19.11	19.39	8,581,968
24 Sep 19	19.40000 +0.18	19.47	19.18	19.30	13,026,643
23 Sep 19	19.22000 -0.38	19.65	19.14	19.61	10,304,587
20 Sep 19	19.60000 +0.12	19.62	19.39	19.50	14,217,959
19 Sep 19	19.48000 -0.07	19.58	19.38	19.56	8,237,223
18 Sep 19	19.55000 -0.17	19.75	19.40	19.75	12,792,120
17 Sep 19	19.72000 +0.00	19.95	19.65	19.76	15,030,760
16 Sep 19	19.72000 +0.11	19.84	19.58	19.73	10,259,071
12 Sep 19	19.61000 +0.08	19.75	19.50	19.64	11,410,346
11 Sep 19	19.53000 -0.03	19.66	19.48	19.64	9,199,843
10 Sep 19	19.56000 -0.04	19.65	19.43	19.65	8,732,695
09 Sep 19	19.60000 -0.04	19.86	19.49	19.85	12,622,829
06 Sep 19	19.64000 +0.22	19.68	19.40	19.46	12,227,367
05 Sep 19	19.42000 -0.17	19.82	19.37	19.60	15,443,054
04 Sep 19	19.59000 +0.21	19.75	19.38	19.50	13,403,849
03 Sep 19	19.38000 +0.01	19.47	19.25	19.35	12,129,114
02 Sep 19	19.37000 +0.68	19.48	18.60	18.70	24,636,426
30 Aug 19	18.69000 +0.14	18.88	18.56	18.74	9,983,600
29 Aug 19	18.55000 -0.28	18.86	18.50	18.81	10,365,474
28 Aug 19	18.83000 +0.03	19.04	18.76	18.91	10,051,619
27 Aug 19	18.80000 +0.11	19.17	18.70	18.80	20,091,516
26 Aug 19	18.69000 -0.09	18.76	18.50	18.50	7,829,282
23 Aug 19	18.78000 +0.19	18.80	18.57	18.58	8,268,886
22 Aug 19	18.59000 -0.36	19.00	18.46	18.95	9,901,944
21 Aug 19	18.95000 +0.07	19.02	18.83	18.88	6,750,695
20 Aug 19	18.88000 -0.01	19.04	18.82	18.83	7,026,358
19 Aug 19	18.89000 +0.35	18.90	18.61	18.68	8,759,091
16 Aug 19	18.54000 +0.04	18.62	18.38	18.54	7,630,761
15 Aug 19	18.50000 +0.10	18.55	18.12	18.20	7,463,041
14 Aug 19	18.40000 +0.10	18.48	18.30	18.40	6,396,654
13 Aug 19	18.30000 -0.11	18.38	18.24	18.27	5,185,394
12 Aug 19	18.41000 +0.35	18.43	18.01	18.07	12,760,822
09 Aug 19	18.06000 -0.06	18.19	17.90	18.17	6,552,822
08 Aug 19	18.12000 +0.12	18.21	18.01	18.06	6,560,987
07 Aug 19	18.00000 +0.05	18.15	17.89	17.89	8,314,095
06 Aug 19	17.95000 -0.19	18.07	17.80	18.00	13,874,414
05 Aug 19	18.14000 -0.49	18.60	18.05	18.59	18,686,930
02 Aug 19	18.63000 -0.43	18.90	18.58	18.90	12,352,959
01 Aug 19	19.06000 -0.15	19.18	19.00	19.14	7,255,504
31 Jul 19	19.21000 -0.07	19.30	19.10	19.15	7,843,406
30 Jul 19	19.28000 +0.26	19.30	19.03	19.06	9,793,447
29 Jul 19	19.02000 -0.11	19.16	18.96	19.13	8,470,460
26 Jul 19	19.13000 -0.06	19.24	19.07	19.09	6,428,628
25 Jul 19	19.19000 +0.09	19.29	19.06	19.09	7,096,189
24 Jul 19	19.10000 +0.14	19.31	19.02	19.04	9,141,059
23 Jul 19	18.96000 -0.15	19.16	18.94	19.05	9,163,296
22 Jul 19	19.11000 -0.12	19.35	19.00	19.24	10,977,040
19 Jul 19	19.23000 +0.27	19.30	18.93	19.06	9,879,704
18 Jul 19	18.96000 -0.02	19.09	18.85	19.00	5,533,802
17 Jul 19	18.98000 -0.09	19.19	18.92	19.12	7,528,560
16 Jul 19	19.07000 +0.17	19.18	18.80	18.84	10,080,093
15 Jul 19	18.90000 -0.13	19.03	18.58	19.02	17,590,172
12 Jul 19	19.03000 +0.00	19.19	18.94	19.08	7,192,239
11 Jul 19	19.03000 -0.04	19.27	19.00	19.20	7,966,105
10 Jul 19	19.07000 +0.08	19.10	18.97	19.06	7,260,901
09 Jul 19	18.99000 -0.08	19.30	18.96	19.11	9,813,421
08 Jul 19	19.07000 -1.54	19.71	19.00	19.70	18,790,024
05 Jul 19	20.61000 +0.08	20.67	20.41	20.60	16,182,861
04 Jul 19	20.53000 -0.14	20.77	20.42	20.70	12,914,685
03 Jul 19	20.67000 +0.05	20.86	20.42	20.51	17,376,690
02 Jul 19	20.62000 +0.22	20.66	20.26	20.46	13,769,809
01 Jul 19	20.40000 +0.02	20.64	20.33	20.55	19,540,832
28 Jun 19	20.38000 +0.02	20.38	20.08	20.34	10,048,006
27 Jun 19	20.36000 +0.04	20.60	20.29	20.32	10,927,663
26 Jun 19	20.32000 +0.01	20.51	20.19	20.35	11,983,309
25 Jun 19	20.31000 -0.04	20.54	20.21	20.30	17,467,900
24 Jun 19	20.35000 +0.32	20.45	20.08	20.10	18,023,418
21 Jun 19	20.03000 -0.09	20.30	20.03	20.23	17,239,096
20 Jun 19	20.12000 +0.11	20.34	19.95	19.99	19,324,120
19 Jun 19	20.01000 -0.12	20.50	19.96	20.44	22,020,844
18 Jun 19	20.13000 +0.05	20.28	20.01	20.19	17,583,112
17 Jun 19	20.08000 +0.38	20.20	19.51	19.64	27,937,744
14 Jun 19	19.70000 +0.19	19.85	19.28	19.54	27,735,094
13 Jun 19	19.51000 +0.06	19.72	19.26	19.42	13,541,263
12 Jun 19	19.45000 +0.10	19.47	19.24	19.35	12,930,959
11 Jun 19	19.35000 +0.20	19.45	19.10	19.14	14,565,775
10 Jun 19	19.15000 +0.29	19.26	19.01	19.01	11,888,545
06 Jun 19	18.86000 -0.05	19.03	18.80	18.96	8,792,821
05 Jun 19	18.91000 +0.21	19.07	18.78	18.78	12,753,488
04 Jun 19	18.70000 +0.14	18.74	18.55	18.58	11,130,715
03 Jun 19	18.56000 +0.17	18.61	18.32	18.48	11,463,969
31 May 19	18.39000 -0.27	18.66	18.38	18.59	7,556,031
30 May 19	18.66000 +0.18	18.69	18.39	18.50	11,268,676
29 May 19	18.48000 -0.10	18.60	18.40	18.50	7,541,708
28 May 19	18.58000 +0.14	18.62	18.39	18.41	14,064,710
27 May 19	18.44000 +0.09	18.48	18.19	18.32	9,137,807
24 May 19	18.35000 +0.14	18.42	18.20	18.25	8,261,790
23 May 19	18.21000 -0.17	18.48	18.10	18.30	11,606,469
22 May 19	18.38000 -0.05	18.51	18.32	18.46	8,907,563
21 May 19	18.43000 +0.15	18.51	18.25	18.32	9,020,788
20 May 19	18.28000 -0.19	18.65	18.13	18.44	13,451,397
17 May 19	18.47000 -0.30	18.77	18.44	18.77	10,228,860
16 May 19	18.77000 +0.17	18.84	18.52	18.55	11,482,824
15 May 19	18.60000 +0.19	18.69	18.41	18.48	11,533,993
14 May 19	18.41000 -0.13	18.58	18.38	18.40	10,951,899
13 May 19	18.54000 -0.07	18.66	18.40	18.41	9,522,110
10 May 19	18.61000 +0.25	18.74	18.19	18.53	12,659,059
09 May 19	18.36000 -0.18	18.66	18.27	18.45	10,834,029
08 May 19	18.54000 -0.36	18.72	18.44	18.64	14,596,679
07 May 19	18.90000 +0.01	19.12	18.69	19.08	13,858,463
06 May 19	18.89000 -0.80	19.40	18.70	19.20	22,532,750
30 Apr 19	19.69000 +0.17	19.80	19.40	19.40	13,730,396
29 Apr 19	19.52000 +0.15	19.71	19.38	19.48	15,722,561
26 Apr 19	19.37000 -0.17	19.64	19.33	19.51	13,382,960
25 Apr 19	19.54000 -0.36	19.87	19.50	19.80	14,815,490
24 Apr 19	19.90000 +0.01	20.09	19.75	19.91	13,453,834
23 Apr 19	19.89000 -0.12	20.14	19.81	20.01	14,912,079
22 Apr 19	20.01000 -0.48	20.48	19.96	20.43	25,423,608
19 Apr 19	20.49000 +0.29	20.59	20.06	20.20	25,888,688
18 Apr 19	20.20000 -0.08	20.47	20.17	20.30	15,371,597
17 Apr 19	20.28000 -0.12	20.48	20.20	20.46	27,855,430
16 Apr 19	20.40000 +0.39	20.40	19.82	19.92	26,554,118
15 Apr 19	20.01000 +0.09	20.31	20.00	20.12	27,652,308
12 Apr 19	19.92000 +0.04	19.99	19.79	19.89	11,916,223
11 Apr 19	19.88000 -0.36	20.45	19.82	20.16	23,378,456
10 Apr 19	20.24000 +0.02	20.42	19.99	20.21	23,335,484
09 Apr 19	20.22000 -0.31	20.69	20.18	20.60	25,506,534
08 Apr 19	20.53000 +0.05	20.94	20.23	20.62	39,010,300
04 Apr 19	20.48000 +0.32	20.65	20.17	20.17	49,284,040
03 Apr 19	20.16000 +0.19	20.17	19.67	19.81	28,769,144
02 Apr 19	19.97000 -0.18	20.31	19.90	20.19	29,971,184
01 Apr 19	20.15000 +0.54	20.23	19.69	19.69	38,703,344
29 Mar 19	19.61000 +0.38	19.64	19.18	19.23	36,974,672
28 Mar 19	19.23000 -0.23	19.35	19.15	19.35	22,307,076
27 Mar 19	19.46000 +0.04	19.54	19.31	19.49	19,146,382
26 Mar 19	19.42000 -0.55	20.07	19.30	20.00	35,153,392
25 Mar 19	19.97000 -1.16	20.45	19.92	20.36	44,103,764
22 Mar 19	21.13000 +0.45	21.15	20.51	20.65	27,160,576
21 Mar 19	20.68000 +0.18	20.79	20.48	20.58	20,189,136
20 Mar 19	20.50000 -0.01	20.68	20.33	20.50	17,927,040
19 Mar 19	20.51000 -0.19	20.79	20.40	20.77	19,404,292
18 Mar 19	20.70000 +0.72	20.70	20.02	20.02	37,029,908
15 Mar 19	19.98000 +0.13	20.11	19.84	19.88	18,414,580
14 Mar 19	19.85000 -0.12	20.18	19.76	20.05	19,547,640
13 Mar 19	19.97000 -0.15	20.17	19.85	20.04	15,913,425
12 Mar 19	20.12000 +0.01	20.35	19.91	20.23	24,169,302
11 Mar 19	20.11000 +0.09	20.20	19.82	20.02	21,876,060
08 Mar 19	20.02000 -0.89	20.58	20.01	20.58	27,888,392
07 Mar 19	20.91000 -0.31	21.39	20.64	21.24	31,357,380
06 Mar 19	21.22000 +0.12	21.33	20.88	21.13	26,663,084
05 Mar 19	21.10000 +0.03	21.25	20.77	21.10	21,392,512
04 Mar 19	21.07000 +0.24	21.68	20.91	20.99	46,049,152
01 Mar 19	20.83000 +0.39	20.84	20.40	20.61	23,469,300
28 Feb 19	20.44000 -0.17	20.82	20.32	20.68	18,961,542
27 Feb 19	20.61000 -0.20	21.23	20.45	20.90	31,085,054
26 Feb 19	20.81000 +0.21	21.47	20.39	20.50	45,590,816
25 Feb 19	20.60000 +0.99	20.61	19.52	19.54	49,192,400
22 Feb 19	19.61000 -0.25	19.90	19.27	19.88	32,614,364
21 Feb 19	19.86000 -0.16	20.28	19.80	20.05	17,710,084
20 Feb 19	20.02000 +0.28	20.04	19.77	19.80	14,776,430
19 Feb 19	19.74000 -0.25	20.08	19.65	19.88	17,933,012
18 Feb 19	19.99000 +0.34	20.03	19.70	19.85	14,215,668
15 Feb 19	19.65000 -0.37	20.09	19.65	19.95	11,489,776
14 Feb 19	20.02000 -0.09	20.21	19.91	20.00	13,384,328
13 Feb 19	20.11000 +0.02	20.23	19.84	20.05	15,273,412
12 Feb 19	20.09000 +0.10	20.18	19.80	19.94	11,914,141
11 Feb 19	19.99000 -0.02	20.05	19.81	19.94	11,053,550
01 Feb 19	20.01000 +0.18	20.11	19.88	19.95	13,694,892
31 Jan 19	19.83000 +0.20	19.91	19.51	19.79	13,068,242
30 Jan 19	19.63000 -0.29	19.91	19.63	19.88	7,106,507
29 Jan 19	19.92000 +0.10	20.02	19.58	19.72	11,046,678
28 Jan 19	19.82000 +0.35	19.98	19.50	19.50	15,715,164
25 Jan 19	19.47000 +0.08	19.55	19.33	19.40	7,336,833
24 Jan 19	19.39000 -0.05	19.53	19.12	19.50	8,058,098
23 Jan 19	19.44000 +0.18	19.50	19.18	19.18	8,964,299
22 Jan 19	19.26000 -0.29	19.60	19.18	19.55	9,608,754
21 Jan 19	19.55000 +0.54	19.65	18.93	19.00	19,386,130
18 Jan 19	19.01000 +0.56	19.05	18.60	18.65	20,933,326
17 Jan 19	18.45000 -0.15	18.78	18.42	18.76	13,495,538
16 Jan 19	18.60000 -0.07	18.75	18.52	18.69	10,916,463
15 Jan 19	18.67000 +0.05	18.78	18.45	18.65	15,414,996
14 Jan 19	18.62000 +0.11	18.83	18.50	18.51	12,281,709
11 Jan 19	18.51000 +0.05	18.70	18.37	18.48	9,606,383
10 Jan 19	18.46000 -0.01	18.66	18.31	18.37	6,284,499
09 Jan 19	18.47000 +0.05	18.78	18.42	18.55	10,523,021
08 Jan 19	18.42000 +0.37	18.46	18.07	18.12	12,558,249
07 Jan 19	18.05000 -0.02	18.24	17.90	18.20	14,820,714
04 Jan 19	18.07000 +0.38	18.09	17.38	17.60	12,400,448
03 Jan 19	17.69000 -0.08	17.99	17.62	17.77	9,988,861
02 Jan 19	17.77000 -0.19	18.06	17.61	17.93	14,300,997
28 Dec 18	17.96000 +0.01	18.15	17.82	18.01	8,828,988
27 Dec 18	17.95000 +0.01	18.25	17.91	18.15	15,137,131
26 Dec 18	17.94000 -0.49	18.50	17.90	18.39	12,984,828
25 Dec 18	18.43000 -0.47	18.88	18.12	18.72	10,129,342
24 Dec 18	18.90000 -0.01	19.11	18.66	18.80	5,790,679
21 Dec 18	18.91000 -0.42	19.24	18.85	19.24	9,685,134
20 Dec 18	19.33000 +0.23	19.43	18.99	19.06	12,125,847
19 Dec 18	19.10000 +0.02	19.36	19.00	19.13	9,033,381
18 Dec 18	19.08000 -0.39	19.50	19.04	19.31	7,389,077
17 Dec 18	19.47000 +0.13	19.53	19.28	19.30	9,448,846
14 Dec 18	19.34000 -0.02	19.54	19.31	19.40	11,996,872
13 Dec 18	19.36000 +0.12	19.49	19.24	19.35	10,503,649
12 Dec 18	19.24000 +0.16	19.39	19.15	19.39	7,431,289
11 Dec 18	19.08000 +0.00	19.14	18.98	19.03	4,650,258
10 Dec 18	19.08000 +0.00	19.19	18.88	18.90	8,557,113
07 Dec 18	19.08000 +0.41	19.15	18.69	18.79	11,127,415
06 Dec 18	18.67000 -0.53	19.04	18.66	18.91	11,390,769
05 Dec 18	19.20000 -0.01	19.27	18.86	19.00	11,686,706
04 Dec 18	19.21000 +0.12	19.30	18.92	19.15	10,722,897
03 Dec 18	19.09000 +0.33	19.39	19.06	19.35	13,757,194
30 Nov 18	18.76000 +0.23	18.95	18.44	18.52	11,994,271
29 Nov 18	18.53000 -0.23	18.89	18.52	18.85	6,911,621
28 Nov 18	18.76000 +0.32	18.79	18.45	18.47	7,955,783
27 Nov 18	18.44000 -0.40	19.00	18.37	18.98	11,984,002
26 Nov 18	18.84000 -0.09	19.20	18.82	19.06	7,932,795
23 Nov 18	18.93000 -0.32	19.28	18.92	19.14	10,846,897
22 Nov 18	19.25000 -0.26	19.54	19.16	19.50	8,992,867
21 Nov 18	19.51000 -0.06	19.57	19.14	19.40	18,310,892
20 Nov 18	19.57000 -0.45	19.92	19.49	19.89	13,568,455
19 Nov 18	20.02000 +0.31	20.03	19.63	19.78	13,744,919
16 Nov 18	19.71000 -0.07	19.85	19.62	19.77	12,406,210
15 Nov 18	19.78000 +0.27	19.78	19.43	19.49	11,569,842
14 Nov 18	19.51000 -0.31	19.74	19.38	19.69	19,953,576
13 Nov 18	19.82000 -0.18	19.95	19.51	19.71	21,748,224
12 Nov 18	20.00000 -0.48	20.48	19.73	20.40	31,340,456
09 Nov 18	20.48000 -0.30	20.86	20.45	20.68	11,617,961
08 Nov 18	20.78000 +0.37	20.95	20.33	20.50	21,977,288
07 Nov 18	20.41000 +0.02	20.58	20.04	20.53	18,483,752
06 Nov 18	20.39000 +0.28	20.44	20.03	20.08	18,998,208
05 Nov 18	20.11000 -0.11	20.18	19.91	20.13	15,570,577
02 Nov 18	20.22000 +0.28	20.35	19.68	20.26	29,819,018
01 Nov 18	19.94000 -0.10	20.35	19.80	20.25	21,371,632
31 Oct 18	20.04000 +0.56	20.17	19.49	19.50	19,990,148
30 Oct 18	19.48000 -0.23	19.89	19.12	19.71	19,439,900
29 Oct 18	19.71000 -0.66	20.24	19.51	20.24	23,525,714
26 Oct 18	20.37000 +0.46	20.75	19.71	20.05	22,850,168
25 Oct 18	19.91000 -0.36	19.98	19.29	19.75	24,448,920
24 Oct 18	20.27000 +0.27	20.54	19.80	19.90	20,427,028
23 Oct 18	20.00000 -0.19	20.65	19.85	20.22	40,966,912
22 Oct 18	20.19000 +0.60	20.71	19.62	19.65	36,118,536
19 Oct 18	19.59000 +0.54	19.77	18.69	18.96	25,751,028
18 Oct 18	19.05000 -1.21	20.09	18.95	20.00	28,687,466
17 Oct 18	20.26000 +0.27	20.48	19.51	20.27	20,654,378
16 Oct 18	19.99000 +0.00	20.35	19.88	19.95	15,434,951
15 Oct 18	19.99000 -0.61	20.52	19.87	20.40	23,320,956
12 Oct 18	20.60000 +0.55	20.62	19.88	20.23	34,167,672
11 Oct 18	20.05000 -1.00	20.81	19.86	20.25	36,250,316
10 Oct 18	21.05000 +0.57	21.17	20.40	20.48	29,955,430
09 Oct 18	20.48000 +0.54	20.85	19.93	19.95	25,753,952
08 Oct 18	19.94000 -0.45	20.32	19.83	19.87	21,488,176
28 Sep 18	20.39000 +0.11	20.56	20.11	20.33	21,493,018
27 Sep 18	20.28000 +0.38	20.45	19.81	19.90	24,620,060
26 Sep 18	19.90000 +0.30	20.38	19.61	19.61	30,623,576
25 Sep 18	19.60000 -0.27	19.75	19.38	19.51	23,311,536
21 Sep 18	19.87000 +1.19	19.93	18.72	18.73	44,694,720
20 Sep 18	18.68000 -0.24	19.10	18.62	18.99	20,073,144
19 Sep 18	18.92000 +0.34	19.20	18.46	18.48	22,844,714
18 Sep 18	18.58000 +0.45	18.58	18.01	18.01	12,337,249
17 Sep 18	18.13000 -0.38	18.44	18.07	18.40	9,070,140
14 Sep 18	18.51000 +0.16	18.54	18.18	18.35	11,898,217
13 Sep 18	18.35000 +0.19	18.53	18.13	18.44	9,721,703
12 Sep 18	18.16000 -0.04	18.34	18.02	18.17	8,841,721
11 Sep 18	18.20000 -0.38	18.64	18.08	18.64	16,438,478
10 Sep 18	18.58000 -0.31	18.86	18.48	18.70	15,306,874
07 Sep 18	18.89000 +0.87	19.01	18.30	18.56	37,848,176
06 Sep 18	18.02000 +0.06	18.34	17.89	17.91	10,721,178
05 Sep 18	17.96000 -0.54	18.44	17.95	18.33	12,419,240
04 Sep 18	18.50000 +0.22	18.60	18.08	18.33	13,546,672
03 Sep 18	18.28000 -0.21	18.53	18.04	18.32	13,275,903
31 Aug 18	18.49000 +0.03	18.53	18.01	18.46	18,405,516
30 Aug 18	18.46000 +0.09	18.67	18.34	18.34	17,496,650
29 Aug 18	18.37000 +0.18	18.54	18.24	18.28	15,228,583
28 Aug 18	18.19000 +0.17	18.50	17.99	18.08	22,621,490
27 Aug 18	18.02000 +0.58	18.07	17.47	17.54	18,570,976
24 Aug 18	17.44000 -0.12	17.55	17.28	17.52	7,194,673
23 Aug 18	17.56000 -0.13	17.85	17.34	17.66	10,059,632
22 Aug 18	17.69000 +0.03	17.85	17.52	17.60	8,872,217
21 Aug 18	17.66000 +0.11	17.77	17.43	17.60	12,101,963
20 Aug 18	17.55000 +0.34	17.60	17.11	17.35	12,053,989
17 Aug 18	17.21000 -0.06	17.46	17.16	17.45	8,100,671
16 Aug 18	17.27000 -0.06	17.50	16.90	17.00	13,175,363
15 Aug 18	17.33000 -0.57	17.98	17.33	17.98	16,377,849
14 Aug 18	17.90000 +0.00	18.05	17.67	17.85	11,294,246
13 Aug 18	17.90000 -0.22	18.01	17.59	18.01	15,410,298
10 Aug 18	18.12000 -0.17	18.31	18.01	18.29	10,065,497
09 Aug 18	18.29000 +0.09	18.42	17.93	18.08	19,518,948
08 Aug 18	18.20000 +0.07	18.36	17.99	18.01	16,852,688
07 Aug 18	18.13000 +0.73	18.14	17.42	17.59	19,487,576
06 Aug 18	17.40000 -0.20	17.75	17.23	17.65	13,004,256
03 Aug 18	17.60000 +0.03	18.14	17.49	17.49	16,871,038
02 Aug 18	17.57000 -0.34	17.90	17.40	17.88	13,917,474
01 Aug 18	17.91000 -0.48	18.59	17.91	18.45	13,262,424
31 Jul 18	18.39000 -0.03	18.50	18.16	18.41	8,948,227
30 Jul 18	18.42000 +0.03	18.64	18.15	18.39	13,319,177
27 Jul 18	18.39000 +0.09	18.47	18.20	18.40	10,254,421
26 Jul 18	18.30000 -0.16	18.75	18.22	18.50	12,614,806
25 Jul 18	18.46000 -0.18	18.75	18.31	18.60	14,647,139
24 Jul 18	18.64000 +0.71	18.77	17.92	17.94	40,580,400
23 Jul 18	17.93000 +0.60	17.96	17.15	17.17	28,501,634
20 Jul 18	17.33000 +0.14	17.41	16.70	17.11	20,892,368
19 Jul 18	17.19000 -0.02	17.38	17.14	17.29	11,778,687
18 Jul 18	17.21000 -0.13	17.48	17.17	17.40	14,370,431
17 Jul 18	17.34000 -0.34	17.63	17.16	17.61	18,169,456
16 Jul 18	17.68000 +0.13	17.73	17.51	17.54	18,970,892
13 Jul 18	17.55000 -0.26	17.80	17.41	17.80	23,732,736
12 Jul 18	17.81000 +0.27	17.95	17.53	17.56	26,388,064
11 Jul 18	17.54000 -0.71	17.85	17.43	17.82	18,531,476
10 Jul 18	18.25000 -0.31	18.55	18.06	18.51	19,840,536
09 Jul 18	18.56000 -0.74	18.59	18.02	18.39	19,119,188
06 Jul 18	19.30000 +0.18	19.35	18.85	18.91	18,826,376
05 Jul 18	19.12000 +0.29	19.13	18.40	18.83	20,658,344
04 Jul 18	18.83000 +0.05	18.97	18.62	18.70	15,537,548
03 Jul 18	18.78000 -0.27	19.03	18.21	19.00	21,897,486
02 Jul 18	19.05000 -0.89	20.20	18.70	20.00	28,360,916
29 Jun 18	19.94000 +0.26	19.99	19.56	19.70	10,668,504
28 Jun 18	19.68000 -0.26	19.97	19.62	19.78	13,459,350
27 Jun 18	19.94000 -0.08	20.30	19.68	20.09	21,437,932
26 Jun 18	20.02000 -0.43	20.43	19.80	20.20	21,621,600
25 Jun 18	20.45000 -0.58	21.15	20.40	21.10	24,123,396
22 Jun 18	21.03000 -0.16	21.11	20.25	20.87	15,993,437
21 Jun 18	21.19000 +0.17	21.75	21.09	21.12	29,393,976
20 Jun 18	21.02000 -0.39	21.29	20.91	21.20	18,933,298
19 Jun 18	21.41000 +0.22	21.71	20.45	21.00	84,786,392
15 Jun 18	21.19000 +0.20	21.38	20.86	20.96	29,111,896
14 Jun 18	20.99000 +0.06	21.07	20.75	20.80	23,004,968
13 Jun 18	20.93000 -0.20	21.13	20.74	21.13	25,286,212
12 Jun 18	21.13000 +0.46	21.18	20.62	20.67	24,542,712
11 Jun 18	20.67000 -0.23	20.89	20.44	20.75	14,912,735
08 Jun 18	20.90000 -0.39	21.35	20.73	21.18	23,525,162
07 Jun 18	21.29000 +0.28	21.36	21.04	21.09	21,514,492
06 Jun 18	21.01000 +0.21	21.06	20.67	20.76	19,826,300
05 Jun 18	20.80000 -0.14	20.98	20.53	20.94	18,626,330
04 Jun 18	20.94000 +0.27	21.09	20.73	20.83	17,365,256
01 Jun 18	20.67000 +0.27	21.08	20.54	20.54	24,586,292
31 May 18	20.40000 +0.35	20.44	20.11	20.21	12,891,795
30 May 18	20.05000 -0.63	20.48	20.01	20.31	15,912,688
29 May 18	20.68000 +0.15	20.95	20.61	20.65	16,392,794
28 May 18	20.53000 +0.01	20.70	20.44	20.56	11,047,248
25 May 18	20.52000 +0.11	20.56	20.31	20.42	16,143,414
24 May 18	20.41000 +0.07	20.59	20.15	20.27	19,617,922
23 May 18	20.34000 -1.53	21.60	20.15	21.60	59,570,832
22 May 18	21.87000 -0.20	22.17	21.75	22.08	19,438,828
21 May 18	22.07000 -0.25	22.41	21.97	22.10	29,570,688
18 May 18	22.32000 +1.04	22.39	21.24	21.30	47,238,472
17 May 18	21.28000 +0.12	21.39	21.16	21.16	12,922,084
16 May 18	21.16000 -0.09	21.42	21.02	21.19	19,611,392
15 May 18	21.25000 -0.25	21.55	21.03	21.50	21,117,116
14 May 18	21.50000 +0.08	21.75	21.39	21.59	23,344,328
11 May 18	21.42000 -0.08	21.75	21.19	21.60	20,808,440
10 May 18	21.50000 +0.29	21.66	21.31	21.39	26,209,324
09 May 18	21.21000 +0.07	21.59	21.04	21.18	26,217,492
08 May 18	21.14000 +0.26	21.19	20.82	20.92	21,954,634
07 May 18	20.88000 +0.57	20.90	20.26	20.41	27,593,000
04 May 18	20.31000 -0.14	20.59	20.25	20.51	16,660,453
03 May 18	20.45000 +0.19	20.68	20.16	20.16	16,767,486
02 May 18	20.26000 -0.68	20.63	20.16	20.60	19,884,432
27 Apr 18	20.94000 +0.25	21.09	20.29	20.67	24,436,236
26 Apr 18	20.69000 -0.02	20.89	20.30	20.79	16,301,915
25 Apr 18	20.71000 -0.42	21.03	20.62	20.94	19,251,968
24 Apr 18	21.13000 +0.54	21.55	20.63	20.63	35,400,228
23 Apr 18	20.59000 +0.04	20.68	20.21	20.35	15,466,729
20 Apr 18	20.55000 -0.07	20.63	20.06	20.41	21,638,128
19 Apr 18	20.62000 +0.80	20.66	19.90	19.90	30,686,732
18 Apr 18	19.82000 +0.26	19.92	19.51	19.72	22,699,336
17 Apr 18	19.56000 -0.35	20.10	19.55	19.84	23,086,872
16 Apr 18	19.91000 -0.68	20.62	19.82	20.60	32,368,224
13 Apr 18	20.59000 -0.06	20.90	20.57	20.78	14,624,415
12 Apr 18	20.65000 -0.32	21.05	20.57	21.00	18,630,712
11 Apr 18	20.97000 -0.02	21.29	20.85	21.24	25,711,264
10 Apr 18	20.99000 +0.70	21.00	20.28	20.36	29,593,008
09 Apr 18	20.29000 +0.13	20.40	20.01	20.12	16,773,238
04 Apr 18	20.16000 -0.13	20.55	20.13	20.39	15,770,557
03 Apr 18	20.29000 -0.55	20.53	20.26	20.51	19,843,752
02 Apr 18	20.84000 -0.01	21.30	20.82	20.90	20,638,128
30 Mar 18	20.85000 -0.28	21.13	20.75	21.00	21,167,114
29 Mar 18	21.13000 +0.39	21.33	20.01	20.60	47,655,852
28 Mar 18	20.74000 -0.50	21.14	20.66	20.85	25,279,244
27 Mar 18	21.24000 +0.18	21.37	20.88	21.28	35,434,776
26 Mar 18	21.06000 -1.12	21.66	20.82	21.18	43,304,732
23 Mar 18	22.18000 -0.04	22.23	21.07	21.35	55,076,340
22 Mar 18	22.22000 -0.01	22.34	21.88	22.25	23,555,784
21 Mar 18	22.23000 +0.00	22.38	21.92	22.22	28,655,464
20 Mar 18	22.23000 +0.25	22.35	21.51	21.70	29,399,304
19 Mar 18	21.98000 -1.24	23.07	21.96	23.06	55,282,900
16 Mar 18	23.22000 -0.36	23.61	23.20	23.59	24,083,364
15 Mar 18	23.58000 +0.09	23.62	23.18	23.35	27,543,224
14 Mar 18	23.49000 +0.12	23.64	23.03	23.37	31,066,854
13 Mar 18	23.37000 +0.12	23.54	23.22	23.27	27,686,778
12 Mar 18	23.25000 +0.04	23.56	23.10	23.28	38,982,352
09 Mar 18	23.21000 -0.09	23.54	23.06	23.35	31,472,736
08 Mar 18	23.30000 -0.23	23.58	23.20	23.54	28,450,224
07 Mar 18	23.53000 -0.40	23.99	23.38	23.90	23,848,076
06 Mar 18	23.93000 +0.45	24.05	23.09	23.65	42,178,920
05 Mar 18	23.48000 +0.12	23.78	23.28	23.47	25,646,950
02 Mar 18	23.36000 -0.48	23.65	23.06	23.58	32,280,356
01 Mar 18	23.84000 -0.32	24.14	23.56	23.79	36,591,468
28 Feb 18	24.16000 -0.35	24.54	23.55	24.19	37,027,516
27 Feb 18	24.51000 -1.32	25.86	24.37	25.85	54,174,564
26 Feb 18	25.83000 +0.21	26.41	25.44	25.75	41,028,984
23 Feb 18	25.62000 +0.25	25.80	25.12	25.51	36,498,984
22 Feb 18	25.37000 +0.68	25.54	24.76	25.16	39,280,432
14 Feb 18	24.69000 +0.24	24.78	24.00	24.45	30,562,604
13 Feb 18	24.45000 +0.54	24.84	24.09	24.45	41,066,084
12 Feb 18	23.91000 -0.38	24.39	23.36	23.99	47,806,336
09 Feb 18	24.29000 -1.16	24.88	22.91	24.11	82,417,016
08 Feb 18	25.45000 -1.45	26.33	24.66	25.99	82,357,328
07 Feb 18	26.90000 -1.00	29.17	26.55	28.60	87,833,752
06 Feb 18	27.90000 -0.79	28.35	27.32	27.60	82,918,224
05 Feb 18	28.69000 +0.04	29.43	27.90	28.30	94,155,232
02 Feb 18	28.65000 +1.82	29.08	26.05	26.70	85,699,712
01 Feb 18	26.83000 +0.44	27.45	26.35	26.46	57,592,272
31 Jan 18	26.39000 +0.49	26.45	25.56	25.80	40,035,736
30 Jan 18	25.90000 -0.23	26.64	25.66	26.16	51,127,800
29 Jan 18	26.13000 +0.83	26.94	25.62	25.62	80,884,328
26 Jan 18	25.30000 +0.15	25.50	24.88	25.10	38,092,472
25 Jan 18	25.15000 +0.36	25.46	24.92	25.02	51,865,416
24 Jan 18	24.79000 -0.18	25.32	24.47	25.20	44,750,568
23 Jan 18	24.97000 +0.53	25.04	24.47	24.47	56,212,932
22 Jan 18	24.44000 +0.28	24.75	24.12	24.25	53,729,496
19 Jan 18	24.16000 +0.64	24.38	23.57	23.61	73,516,448
18 Jan 18	23.52000 -0.01	23.77	23.33	23.33	54,528,272
17 Jan 18	23.53000 +0.30	23.87	23.11	23.26	47,330,188
16 Jan 18	23.23000 -0.29	23.81	22.94	23.42	51,302,704
15 Jan 18	23.52000 -0.84	24.35	23.41	24.35	39,194,516
12 Jan 18	24.36000 +0.08	24.61	24.15	24.24	30,523,188
11 Jan 18	24.28000 -0.63	25.12	24.08	24.95	46,557,668
10 Jan 18	24.91000 +0.12	25.45	24.61	24.68	54,219,888
09 Jan 18	24.79000 -0.29	25.08	24.46	25.07	45,887,500
08 Jan 18	25.08000 +1.42	25.69	23.70	23.70	92,897,080
05 Jan 18	23.66000 +0.57	24.06	23.15	23.27	51,840,208
04 Jan 18	23.09000 -0.22	23.60	23.05	23.32	45,551,952
03 Jan 18	23.31000 -0.50	24.06	23.23	23.66	49,028,112
02 Jan 18	23.81000 +0.64	23.86	23.18	23.30	37,891,004
29 Dec 17	23.17000 -0.20	23.50	23.07	23.25	13,903,977
28 Dec 17	23.37000 +0.27	23.68	22.80	23.00	29,043,452
27 Dec 17	23.10000 +0.20	23.77	22.79	22.90	33,077,368
26 Dec 17	22.90000 -0.21	23.06	22.60	23.06	17,375,468
25 Dec 17	23.11000 -0.02	23.27	22.80	23.19	17,518,920
22 Dec 17	23.13000 +0.43	23.23	22.64	22.65	23,210,394
21 Dec 17	22.70000 +0.14	22.77	22.00	22.40	17,169,244
20 Dec 17	22.56000 +0.10	22.99	22.36	22.46	20,275,492
19 Dec 17	22.46000 -0.02	22.64	22.29	22.34	17,738,956
18 Dec 17	22.48000 +0.68	22.50	21.69	21.89	24,372,352
15 Dec 17	21.80000 -0.28	22.16	21.60	22.14	16,048,818
14 Dec 17	22.08000 -0.10	22.43	21.97	22.16	13,710,731
13 Dec 17	22.18000 +0.37	22.26	21.71	21.75	13,647,717
12 Dec 17	21.81000 -0.59	22.40	21.80	22.40	16,276,370
11 Dec 17	22.40000 +0.53	22.53	22.00	22.01	22,348,696
08 Dec 17	21.87000 -0.15	22.27	21.50	21.72	26,924,930
07 Dec 17	22.02000 -0.71	22.77	21.85	22.76	34,109,636
06 Dec 17	22.73000 -0.59	23.22	22.52	23.22	32,023,092
05 Dec 17	23.32000 +0.51	23.49	22.50	22.79	54,331,576
04 Dec 17	22.81000 -0.19	23.23	22.46	23.10	33,258,680
01 Dec 17	23.00000 -0.80	23.56	22.67	23.52	46,992,012
30 Nov 17	23.80000 -0.11	24.62	23.62	23.90	41,842,552
29 Nov 17	23.91000 +0.58	24.41	23.39	23.39	60,675,064
28 Nov 17	23.33000 +0.25	23.38	22.38	22.98	33,294,204
27 Nov 17	23.08000 +0.03	23.20	22.50	22.87	38,183,508
24 Nov 17	23.05000 -0.56	23.35	22.45	23.20	57,654,996
23 Nov 17	23.61000 -0.79	24.86	23.52	24.54	86,420,224
22 Nov 17	24.40000 +1.21	24.44	23.09	23.50	87,172,792
21 Nov 17	23.19000 -0.50	24.69	23.10	23.69	75,544,048
20 Nov 17	23.69000 +0.32	23.72	22.61	23.08	42,219,788
17 Nov 17	23.37000 -0.20	23.51	22.47	23.40	67,247,072
16 Nov 17	23.57000 -0.34	23.67	23.00	23.67	41,640,568
15 Nov 17	23.91000 +0.38	24.00	22.90	23.16	55,504,220
14 Nov 17	23.53000 +1.19	24.18	22.34	22.34	81,082,528
13 Nov 17	22.34000 +0.74	22.64	21.46	21.46	61,326,416
10 Nov 17	21.60000 -0.45	21.96	21.45	21.76	48,061,544
09 Nov 17	22.05000 +1.52	22.10	20.63	20.64	76,348,616
08 Nov 17	20.53000 +0.09	20.62	20.35	20.44	24,028,952
07 Nov 17	20.44000 +0.05	20.55	20.23	20.45	23,186,918
06 Nov 17	20.39000 -0.17	20.52	20.28	20.43	12,799,110
03 Nov 17	20.56000 +0.09	20.59	20.13	20.49	22,553,484
02 Nov 17	20.47000 +0.05	20.54	20.28	20.44	14,688,786
01 Nov 17	20.42000 -0.35	20.99	20.40	20.73	26,496,244
31 Oct 17	20.77000 +0.17	20.86	20.45	20.52	15,261,024
30 Oct 17	20.60000 -0.11	20.75	20.23	20.63	23,550,024
27 Oct 17	20.71000 +0.07	20.97	20.52	20.69	23,603,488
26 Oct 17	20.64000 -0.07	21.27	20.55	20.74	35,147,024
25 Oct 17	20.71000 +0.13	20.86	20.48	20.52	13,849,665
24 Oct 17	20.58000 +0.22	20.62	20.31	20.37	15,974,381
23 Oct 17	20.36000 -0.15	20.50	20.30	20.50	9,663,849
20 Oct 17	20.51000 -0.18	20.72	20.45	20.69	10,622,570
19 Oct 17	20.69000 +0.15	20.71	20.35	20.51	19,961,862
18 Oct 17	20.54000 +0.29	20.57	20.24	20.24	16,967,288
17 Oct 17	20.25000 -0.20	20.58	20.23	20.47	16,166,582
16 Oct 17	20.45000 +0.02	20.55	20.36	20.51	12,864,358
13 Oct 17	20.43000 +0.17	20.51	20.30	20.30	12,615,105
12 Oct 17	20.26000 -0.31	20.60	20.11	20.60	23,258,252
11 Oct 17	20.57000 +0.09	20.60	20.39	20.47	13,222,525
10 Oct 17	20.48000 -0.21	20.74	20.28	20.74	32,101,594
09 Oct 17	20.69000 -0.25	21.38	20.66	21.22	25,498,370
29 Sep 17	20.94000 -0.30	21.38	20.78	21.18	18,196,152
28 Sep 17	21.24000 -0.04	21.34	21.12	21.34	12,650,592
27 Sep 17	21.28000 +0.05	21.59	21.14	21.14	21,255,018
26 Sep 17	21.23000 +0.45	21.28	20.70	20.74	25,954,148
25 Sep 17	20.78000 +0.16	20.83	20.33	20.52	21,042,580
22 Sep 17	20.62000 +0.16	20.64	20.20	20.39	17,547,460
21 Sep 17	20.46000 -0.06	20.78	20.31	20.53	19,019,710
20 Sep 17	20.52000 +0.14	20.73	20.32	20.36	22,798,908
19 Sep 17	20.38000 -0.02	20.55	20.17	20.51	28,368,124
18 Sep 17	20.40000 -0.09	20.62	20.28	20.35	24,552,568
15 Sep 17	20.49000 -0.69	21.16	20.35	21.03	37,334,620
14 Sep 17	21.18000 -0.57	21.85	21.08	21.70	33,562,772
13 Sep 17	21.75000 +0.18	21.86	21.31	21.66	37,733,692
12 Sep 17	21.57000 +0.73	21.73	21.02	21.02	53,487,156
11 Sep 17	20.84000 -0.15	21.12	20.72	20.99	33,364,042
08 Sep 17	20.99000 +0.26	21.23	20.76	20.76	35,855,944
07 Sep 17	20.73000 -0.71	21.55	20.67	21.55	54,118,224
06 Sep 17	21.44000 +0.02	21.73	21.21	21.30	52,463,720
05 Sep 17	21.42000 -1.12	22.21	21.23	22.15	90,530,352
04 Sep 17	22.54000 +1.29	23.38	22.10	23.38	186,976,848
01 Sep 17	21.25000 -1.04	21.25	21.25	21.25	7,109,389
02 Jun 17	22.29000 +0.57	22.31	21.59	21.64	28,244,820
01 Jun 17	21.72000 +0.30	21.76	21.03	21.24	34,163,716
31 May 17	21.42000 -0.13	21.65	20.88	21.62	40,348,364
26 May 17	21.55000 +0.11	21.58	21.15	21.28	25,411,038
25 May 17	21.44000 +0.35	21.64	20.95	21.01	31,163,924
24 May 17	21.09000 +0.12	21.24	20.69	20.96	24,813,770
23 May 17	20.97000 +0.82	21.55	20.05	20.10	46,098,792
22 May 17	20.15000 +0.17	20.17	19.80	20.03	14,294,890
19 May 17	19.98000 +0.12	20.05	19.81	19.93	9,441,168
18 May 17	19.86000 -0.19	20.10	19.83	19.91	13,343,033
17 May 17	20.05000 -0.16	20.26	20.01	20.21	15,116,630
16 May 17	20.21000 -0.06	20.30	19.91	20.28	20,870,520
15 May 17	20.27000 +0.56	20.32	19.71	19.71	28,247,248
12 May 17	19.71000 -0.07	19.80	19.57	19.72	10,420,181
11 May 17	19.78000 +0.05	19.86	19.40	19.71	26,240,880
10 May 17	19.73000 -0.01	19.89	19.54	19.69	13,569,985
09 May 17	19.74000 -0.14	19.86	19.59	19.75	11,574,937
08 May 17	19.88000 +0.10	19.89	19.39	19.60	26,585,732
05 May 17	19.78000 -0.11	19.86	19.31	19.70	32,540,206
04 May 17	19.89000 -0.18	20.06	19.66	20.06	23,319,308
03 May 17	20.07000 +0.27	20.10	19.64	19.76	26,379,248
02 May 17	19.80000 +0.33	20.08	19.63	19.74	35,099,160
28 Apr 17	19.47000 +0.16	19.57	19.23	19.28	21,523,312
27 Apr 17	19.31000 +0.16	19.32	19.03	19.20	16,793,800
26 Apr 17	19.15000 -0.06	19.29	19.12	19.18	11,823,131
25 Apr 17	19.21000 -0.09	19.31	19.12	19.18	16,117,385
24 Apr 17	19.30000 +0.14	19.32	18.88	19.10	20,387,052
21 Apr 17	19.16000 +0.18	19.18	18.88	18.99	17,478,746
20 Apr 17	18.98000 -0.01	19.00	18.76	18.96	19,156,424
19 Apr 17	18.99000 -0.23	19.19	18.72	19.16	25,274,984
18 Apr 17	19.22000 -0.08	19.32	19.17	19.26	11,864,574
17 Apr 17	19.30000 +0.06	19.32	19.12	19.27	15,942,410
14 Apr 17	19.24000 -0.05	19.35	19.15	19.34	15,292,040
13 Apr 17	19.29000 +0.04	19.34	19.22	19.22	12,545,235
12 Apr 17	19.25000 -0.20	19.38	19.18	19.36	18,357,040
11 Apr 17	19.45000 -0.16	19.73	19.18	19.68	30,522,592
10 Apr 17	19.61000 +0.32	19.87	19.35	19.39	53,091,012
07 Apr 17	19.29000 +0.12	19.35	19.19	19.20	23,043,402
06 Apr 17	19.17000 -0.18	19.36	19.10	19.36	24,247,696
05 Apr 17	19.35000 -0.01	19.45	19.15	19.37	26,938,042
31 Mar 17	19.36000 +0.17	19.54	19.07	19.20	34,741,272
30 Mar 17	19.19000 +0.04	19.57	19.10	19.30	35,147,700
29 Mar 17	19.15000 +0.09	19.33	19.04	19.09	31,444,928
28 Mar 17	19.06000 -0.02	19.18	18.92	19.02	28,519,932
27 Mar 17	19.08000 -0.21	19.44	19.05	19.35	37,661,912
24 Mar 17	19.29000 -0.05	19.43	19.05	19.30	45,523,500
23 Mar 17	19.34000 -0.15	19.55	19.13	19.53	51,754,396
22 Mar 17	19.49000 -0.40	19.55	19.23	19.43	76,439,944
21 Mar 17	19.89000 +1.53	20.19	19.18	19.50	166,940,528
20 Mar 17	18.36000 +1.67	18.36	18.36	18.36	10,543,646
17 Mar 17	16.69000 -0.12	16.95	16.66	16.91	16,813,252
16 Mar 17	16.81000 +0.03	16.91	16.73	16.81	13,651,193
15 Mar 17	16.78000 +0.30	16.79	16.49	16.57	21,197,848
14 Mar 17	16.48000 -0.03	16.56	16.40	16.51	13,383,044
13 Mar 17	16.51000 +0.11	16.54	16.21	16.38	15,687,451
10 Mar 17	16.40000 -0.20	16.59	16.30	16.51	12,907,519
09 Mar 17	16.60000 -0.21	16.75	16.29	16.74	25,445,592
08 Mar 17	16.81000 -0.05	16.89	16.75	16.85	6,820,123
07 Mar 17	16.86000 +0.00	16.90	16.76	16.87	8,257,357
06 Mar 17	16.86000 +0.19	16.95	16.70	16.70	13,512,495
03 Mar 17	16.67000 -0.12	16.79	16.60	16.79	10,989,777
02 Mar 17	16.79000 -0.09	17.00	16.79	16.97	12,949,979
01 Mar 17	16.88000 -0.06	17.01	16.85	16.92	13,907,524
28 Feb 17	16.94000 +0.06	16.98	16.82	16.93	9,009,208
27 Feb 17	16.88000 -0.07	17.11	16.85	16.96	10,990,840
24 Feb 17	16.95000 -0.10	17.02	16.78	16.95	14,260,379
23 Feb 17	17.05000 -0.12	17.30	16.95	17.20	13,154,318
22 Feb 17	17.17000 -0.12	17.29	17.09	17.24	13,691,720
21 Feb 17	17.29000 +0.02	17.38	17.17	17.30	16,749,909
20 Feb 17	17.27000 +0.15	17.30	17.05	17.13	16,147,365
17 Feb 17	17.12000 -0.28	17.48	17.09	17.43	16,974,718
16 Feb 17	17.40000 +0.09	17.45	17.25	17.30	15,907,676
15 Feb 17	17.31000 +0.00	17.48	17.18	17.28	18,024,084
14 Feb 17	17.31000 +0.11	17.35	17.15	17.17	10,888,306
13 Feb 17	17.20000 +0.14	17.56	17.15	17.36	23,709,080
10 Feb 17	17.06000 +0.17	17.15	16.87	16.94	14,837,318
09 Feb 17	16.89000 +0.04	17.01	16.82	16.82	9,223,760
08 Feb 17	16.85000 +0.13	16.88	16.65	16.65	8,389,842
07 Feb 17	16.72000 +0.00	16.81	16.62	16.66	10,923,763
06 Feb 17	16.72000 -0.20	16.98	16.60	16.97	17,748,262
03 Feb 17	16.92000 -0.30	17.21	16.91	17.11	11,768,362
26 Jan 17	17.22000 +0.03	17.25	16.93	17.10	19,914,084
25 Jan 17	17.19000 -0.11	17.37	17.13	17.37	8,581,056
24 Jan 17	17.30000 +0.17	17.34	17.02	17.15	14,030,148
23 Jan 17	17.13000 +0.01	17.25	17.11	17.12	10,421,934
20 Jan 17	17.12000 +0.14	17.12	16.92	16.93	7,710,533
19 Jan 17	16.98000 -0.07	17.19	16.90	17.03	7,606,468
18 Jan 17	17.05000 +0.19	17.17	16.76	16.91	14,084,420
17 Jan 17	16.86000 -0.03	16.92	16.73	16.80	8,503,900
16 Jan 17	16.89000 +0.29	16.94	16.50	16.71	30,676,860
13 Jan 17	16.60000 +0.13	16.65	16.42	16.54	12,418,202
12 Jan 17	16.47000 -0.06	16.73	16.45	16.52	10,813,118
11 Jan 17	16.53000 -0.11	16.86	16.51	16.65	21,471,862
10 Jan 17	16.64000 +0.14	16.73	16.38	16.40	11,447,193
09 Jan 17	16.50000 +0.11	16.63	16.35	16.35	12,113,563
06 Jan 17	16.39000 +0.08	16.46	16.20	16.35	11,672,156
05 Jan 17	16.31000 +0.01	16.49	16.29	16.36	11,716,844
04 Jan 17	16.30000 +0.11	16.35	16.11	16.17	13,147,856
03 Jan 17	16.19000 +0.01	16.31	16.06	16.19	11,448,503
30 Dec 16	16.18000 +0.14	16.22	15.96	16.00	11,293,204
29 Dec 16	16.04000 +0.34	16.21	15.87	15.93	24,486,476
28 Dec 16	15.70000 +0.04	15.81	15.63	15.78	9,003,805
27 Dec 16	15.66000 -0.05	15.75	15.64	15.66	7,632,098
26 Dec 16	15.71000 -0.14	15.80	15.46	15.80	13,003,157
23 Dec 16	15.85000 -0.25	16.14	15.63	16.14	23,684,344
22 Dec 16	16.10000 -0.10	16.22	16.05	16.16	12,694,964
21 Dec 16	16.20000 +0.10	16.32	16.08	16.10	16,683,971
20 Dec 16	16.10000 -0.04	16.15	15.91	16.13	13,887,374
19 Dec 16	16.14000 +0.05	16.34	16.03	16.09	14,092,821
16 Dec 16	16.09000 -0.24	16.31	15.96	16.31	21,491,610
15 Dec 16	16.33000 -0.32	16.71	16.09	16.60	29,418,740
14 Dec 16	16.65000 -0.43	17.00	16.60	16.95	17,888,460
13 Dec 16	17.08000 -0.16	17.13	16.75	17.10	18,352,900
12 Dec 16	17.24000 -0.09	17.80	17.09	17.52	36,113,340
09 Dec 16	17.33000 +0.04	17.43	17.09	17.20	12,028,765
08 Dec 16	17.29000 -0.04	17.53	17.27	17.33	14,197,740
07 Dec 16	17.33000 +0.21	17.38	17.00	17.19	12,548,788
06 Dec 16	17.12000 +0.05	17.47	17.11	17.15	16,353,912
05 Dec 16	17.07000 -0.07	17.29	16.83	16.93	21,953,616
02 Dec 16	17.14000 +0.02	17.38	17.03	17.08	25,966,482
01 Dec 16	17.12000 +0.19	17.23	16.91	16.99	23,979,632
30 Nov 16	16.93000 -0.56	17.40	16.88	17.32	29,951,140
29 Nov 16	17.49000 -0.28	17.84	17.31	17.62	31,610,164
28 Nov 16	17.77000 +0.33	17.87	17.40	17.50	35,859,328
25 Nov 16	17.44000 +0.01	17.51	17.06	17.43	17,764,652
24 Nov 16	17.43000 +0.07	17.75	17.35	17.65	22,174,656
23 Nov 16	17.36000 -0.32	17.80	17.32	17.80	26,924,786
22 Nov 16	17.68000 +0.68	17.72	17.11	17.11	48,515,448
21 Nov 16	17.00000 +0.05	17.23	16.90	16.91	18,863,004
18 Nov 16	16.95000 -0.34	17.30	16.92	17.30	19,741,052
17 Nov 16	17.29000 +0.08	17.34	16.91	17.15	17,863,028
16 Nov 16	17.21000 -0.04	17.28	17.04	17.27	29,414,916
15 Nov 16	17.25000 -0.45	17.87	17.11	17.70	35,950,636
14 Nov 16	17.70000 -0.05	18.17	17.50	17.58	54,249,608
11 Nov 16	17.75000 +0.06	18.20	17.45	17.65	44,213,856
10 Nov 16	17.69000 -0.01	18.00	17.46	17.89	31,519,640
09 Nov 16	17.70000 +0.05	18.03	17.13	17.75	48,233,152
08 Nov 16	17.65000 -0.54	18.28	17.55	18.25	42,431,808
07 Nov 16	18.19000 +0.84	18.56	17.50	17.50	51,873,832
04 Nov 16	17.35000 +0.32	17.65	17.03	17.08	39,434,556
03 Nov 16	17.03000 +0.17	17.12	16.60	16.83	18,898,164
02 Nov 16	16.86000 -0.24	17.29	16.85	17.12	21,424,620
01 Nov 16	17.10000 +0.21	17.28	16.82	16.89	25,709,424
31 Oct 16	16.89000 +0.04	17.02	16.74	16.92	13,647,759
28 Oct 16	16.85000 +0.08	16.93	16.63	16.68	19,658,760
27 Oct 16	16.77000 -0.21	17.18	16.56	16.93	28,664,272
26 Oct 16	16.98000 -0.39	17.20	16.87	17.20	31,525,742
25 Oct 16	17.37000 +0.07	17.67	16.92	17.20	55,471,456
24 Oct 16	17.30000 +1.18	17.53	16.21	16.26	75,346,936
21 Oct 16	16.12000 +0.18	16.32	15.99	15.99	24,779,696
20 Oct 16	15.94000 +0.02	16.08	15.88	16.00	12,451,704
19 Oct 16	15.92000 +0.11	16.18	15.81	15.92	29,212,856
18 Oct 16	15.81000 +0.31	15.88	15.45	15.49	22,490,652
17 Oct 16	15.50000 -0.03	15.67	15.47	15.53	17,358,652
14 Oct 16	15.53000 +0.01	15.55	15.33	15.49	8,582,556
13 Oct 16	15.52000 +0.00	15.68	15.47	15.55	13,261,018
12 Oct 16	15.52000 -0.02	15.56	15.39	15.48	10,629,176
11 Oct 16	15.54000 +0.13	15.68	15.44	15.48	16,777,744
10 Oct 16	15.41000 +0.21	15.55	15.30	15.50	17,333,744
30 Sep 16	15.20000 +0.02	15.24	15.11	15.16	8,336,939
29 Sep 16	15.18000 +0.25	15.29	15.05	15.05	14,887,653
28 Sep 16	14.93000 -0.07	15.08	14.91	15.03	4,887,828
27 Sep 16	15.00000 +0.01	15.03	14.91	14.99	6,667,747
26 Sep 16	14.99000 -0.25	15.31	14.99	15.20	14,758,892
23 Sep 16	15.24000 +0.01	15.33	15.17	15.23	9,248,663
22 Sep 16	15.23000 +0.24	15.28	15.03	15.07	19,484,564
21 Sep 16	14.99000 +0.00	15.05	14.94	15.00	4,551,875
20 Sep 16	14.99000 +0.04	15.03	14.89	14.95	6,118,499
19 Sep 16	14.95000 +0.05	14.99	14.88	14.91	5,456,802
14 Sep 16	14.90000 -0.16	15.03	14.85	14.96	7,276,088
13 Sep 16	15.06000 -0.06	15.11	14.92	15.08	7,079,252
12 Sep 16	15.12000 -0.02	15.15	14.82	14.92	19,682,592
09 Sep 16	15.14000 +0.02	15.34	15.09	15.09	15,533,528
08 Sep 16	15.12000 +0.13	15.13	14.93	14.99	9,662,165
07 Sep 16	14.99000 -0.13	15.16	14.98	15.13	13,918,972
06 Sep 16	15.12000 -0.04	15.25	15.07	15.19	14,753,193
05 Sep 16	15.16000 +0.12	15.30	15.05	15.10	14,648,177
02 Sep 16	15.04000 +0.12	15.07	14.87	14.90	10,888,387
01 Sep 16	14.92000 -0.08	15.05	14.91	15.00	8,332,191
31 Aug 16	15.00000 +0.04	15.01	14.90	14.95	6,806,828
30 Aug 16	14.96000 +0.03	15.02	14.90	14.94	7,326,280
29 Aug 16	14.93000 +0.02	14.94	14.80	14.87	9,981,094
26 Aug 16	14.91000 -0.04	14.96	14.87	14.96	9,734,203
25 Aug 16	14.95000 +0.06	15.02	14.80	14.81	15,085,823
24 Aug 16	14.89000 -0.09	15.01	14.86	15.00	11,559,122
23 Aug 16	14.98000 +0.00	15.07	14.90	14.92	12,370,590
22 Aug 16	14.98000 -0.09	15.12	14.97	15.05	10,172,601
19 Aug 16	15.07000 -0.08	15.19	14.94	15.14	23,158,216
18 Aug 16	15.15000 -0.21	15.51	15.08	15.30	29,612,744
17 Aug 16	15.36000 +0.06	15.44	15.20	15.38	17,406,642
16 Aug 16	15.30000 -0.13	15.88	15.28	15.55	46,916,392
15 Aug 16	15.43000 +0.27	15.57	15.15	15.20	28,952,934
12 Aug 16	15.16000 +0.16	15.19	14.92	15.02	12,705,131
11 Aug 16	15.00000 -0.20	15.20	14.95	15.13	23,332,146
10 Aug 16	15.20000 -0.07	15.51	15.18	15.30	22,812,840
09 Aug 16	15.27000 -0.04	15.32	15.09	15.25	17,126,382
08 Aug 16	15.31000 +0.43	15.47	14.92	14.93	30,906,104
05 Aug 16	14.88000 -0.06	15.03	14.86	14.98	6,213,486
04 Aug 16	14.94000 -0.02	15.05	14.84	14.95	6,315,268
03 Aug 16	14.96000 -0.10	15.15	14.93	15.01	9,835,091
02 Aug 16	15.06000 +0.11	15.07	14.77	14.91	15,730,905
01 Aug 16	14.95000 +0.29	14.97	14.62	14.70	26,835,530
29 Jul 16	14.66000 -0.04	14.86	14.61	14.68	10,022,215
28 Jul 16	14.70000 +0.03	14.74	14.52	14.60	10,644,907
27 Jul 16	14.67000 -0.19	15.11	14.40	14.89	31,680,900
26 Jul 16	14.86000 +0.17	14.88	14.66	14.68	10,888,463
25 Jul 16	14.69000 -0.20	14.86	14.61	14.86	14,821,176
22 Jul 16	14.89000 +0.04	15.23	14.76	15.23	17,956,996
21 Jul 16	14.85000 -0.11	15.02	14.78	15.02	17,088,572
20 Jul 16	14.96000 -0.02	15.37	14.90	14.95	15,619,785
19 Jul 16	14.98000 -0.02	15.04	14.81	14.90	10,865,471
18 Jul 16	15.00000 -0.27	15.21	14.77	15.16	17,786,248
15 Jul 16	15.27000 +0.50	15.67	14.99	14.99	47,439,056
14 Jul 16	14.77000 -0.18	14.95	14.60	14.93	16,259,592
13 Jul 16	14.95000 -0.14	15.12	14.80	15.00	18,400,648
12 Jul 16	15.09000 +0.70	15.45	14.39	14.39	45,577,632
11 Jul 16	14.39000 +0.19	14.62	14.16	14.20	18,765,856
08 Jul 16	14.20000 -0.13	14.31	14.09	14.31	9,376,159
07 Jul 16	14.33000 +0.04	14.46	14.25	14.32	14,412,584
06 Jul 16	14.29000 +0.05	14.38	14.07	14.18	11,423,166
05 Jul 16	14.24000 -0.05	14.46	14.19	14.20	16,739,639
04 Jul 16	14.29000 +0.09	14.39	13.85	14.00	21,426,560
01 Jul 16	14.20000 +0.13	14.35	14.05	14.05	14,125,136
30 Jun 16	14.07000 -0.05	14.20	14.04	14.14	6,999,939
29 Jun 16	14.12000 +0.02	14.27	14.01	14.12	14,353,151
28 Jun 16	14.10000 -0.01	14.14	13.92	14.01	11,089,923
27 Jun 16	14.11000 +0.41	14.16	13.61	13.65	22,942,346
24 Jun 16	13.70000 -0.23	13.93	13.40	13.84	12,599,270
23 Jun 16	13.93000 +0.16	13.99	13.72	13.78	20,804,886
22 Jun 16	13.77000 +0.31	13.77	13.43	13.46	15,853,686
21 Jun 16	13.46000 -0.05	13.65	13.40	13.55	9,235,196
20 Jun 16	13.51000 -0.05	13.59	13.43	13.55	5,798,145
17 Jun 16	13.56000 +0.17	13.71	13.40	13.45	12,127,212
16 Jun 16	13.39000 -0.13	13.53	13.37	13.46	8,841,780
15 Jun 16	13.52000 +0.10	13.58	13.30	13.35	8,395,451
14 Jun 16	13.42000 +0.00	13.49	13.35	13.42	5,804,330
13 Jun 16	13.42000 -0.44	13.75	13.40	13.75	11,497,100
08 Jun 16	13.86000 +0.02	13.89	13.77	13.82	6,774,233
07 Jun 16	13.84000 +0.04	13.86	13.79	13.86	8,503,808
06 Jun 16	13.80000 -0.10	13.91	13.77	13.89	9,160,937
03 Jun 16	13.90000 +0.04	13.92	13.80	13.87	8,636,848
02 Jun 16	13.86000 -0.02	14.00	13.81	13.90	9,268,403
01 Jun 16	13.88000 -0.07	14.00	13.85	13.93	11,751,679
31 May 16	13.95000 +0.35	13.97	13.60	13.60	18,782,812
30 May 16	13.60000 -0.01	13.66	13.53	13.60	6,182,917
27 May 16	13.61000 -0.06	13.69	13.53	13.65	7,145,764
26 May 16	13.67000 +0.05	13.72	13.52	13.70	7,900,486
25 May 16	13.62000 -0.01	13.69	13.55	13.59	10,131,099
24 May 16	13.63000 +0.01	13.70	13.37	13.70	11,763,618
23 May 16	13.62000 +0.05	13.68	13.57	13.58	5,573,713
20 May 16	13.57000 +0.06	13.61	13.40	13.48	5,266,953
19 May 16	13.51000 -0.08	13.64	13.49	13.56	6,080,907
18 May 16	13.59000 -0.12	13.64	13.37	13.61	12,795,447
17 May 16	13.71000 -0.13	13.97	13.56	13.86	18,437,052
16 May 16	13.84000 +0.03	13.85	13.67	13.76	4,415,595
13 May 16	13.81000 +0.00	13.88	13.70	13.76	7,846,450
12 May 16	13.81000 +0.11	13.91	13.53	13.62	13,689,902
11 May 16	13.70000 +0.13	13.78	13.60	13.69	12,721,165
10 May 16	13.57000 -0.02	13.63	13.50	13.51	9,915,048
09 May 16	13.59000 -0.52	14.30	13.54	14.10	26,499,268
06 May 16	14.11000 -0.38	14.47	14.05	14.46	19,719,964
05 May 16	14.49000 -0.03	14.57	14.40	14.51	13,224,876
04 May 16	14.52000 -0.17	14.65	14.40	14.62	19,058,188
03 May 16	14.69000 -0.09	14.89	14.51	14.82	24,035,056
29 Apr 16	14.78000 +0.26	14.84	14.45	14.48	24,168,724
28 Apr 16	14.52000 +0.11	14.57	14.31	14.49	13,526,469
27 Apr 16	14.41000 -0.28	14.72	14.32	14.71	18,026,648
26 Apr 16	14.69000 -0.08	14.86	14.55	14.83	11,001,107
25 Apr 16	14.77000 +0.06	14.83	14.53	14.56	10,141,457
22 Apr 16	14.71000 -0.13	14.77	14.51	14.51	16,017,592
21 Apr 16	14.84000 -0.01	15.09	14.63	14.83	17,675,880
20 Apr 16	14.85000 -0.22	15.28	14.39	15.20	27,650,324
19 Apr 16	15.07000 -0.16	15.35	14.95	15.23	15,601,441
18 Apr 16	15.23000 -0.02	15.27	14.73	15.05	24,949,200
15 Apr 16	15.25000 -0.12	15.61	15.13	15.41	18,969,292
14 Apr 16	15.37000 -0.08	15.65	15.25	15.46	22,645,668
13 Apr 16	15.45000 +0.48	15.92	15.18	15.18	79,807,488
12 Apr 16	14.97000 +0.54	15.00	14.41	14.45	44,665,524
11 Apr 16	14.43000 +0.30	14.76	14.20	14.20	36,960,264
08 Apr 16	14.13000 +0.03	14.28	14.00	14.01	18,192,954
07 Apr 16	14.10000 -0.08	14.28	14.01	14.23	15,329,666
06 Apr 16	14.18000 -0.07	14.32	14.12	14.16	14,341,690
05 Apr 16	14.25000 +0.05	14.31	14.08	14.11	16,218,998
01 Apr 16	14.20000 +0.14	14.21	13.92	14.09	15,672,614
31 Mar 16	14.06000 -0.10	14.22	14.03	14.20	11,766,189
30 Mar 16	14.16000 +0.33	14.18	13.86	13.92	13,805,900
29 Mar 16	13.83000 -0.08	13.96	13.78	13.94	10,709,561
28 Mar 16	13.91000 -0.09	14.11	13.90	14.01	8,672,900
25 Mar 16	14.00000 +0.07	14.05	13.94	13.94	6,332,784
24 Mar 16	13.93000 -0.33	14.18	13.92	14.16	13,529,984
23 Mar 16	14.26000 -0.01	14.37	14.16	14.23	11,321,484
22 Mar 16	14.27000 -0.15	14.40	14.23	14.35	14,696,130
21 Mar 16	14.42000 +0.08	14.51	14.32	14.38	29,754,968
18 Mar 16	14.34000 +0.05	14.44	14.19	14.43	25,365,692
17 Mar 16	14.29000 +0.04	14.42	14.20	14.35	15,131,316
16 Mar 16	14.25000 +0.25	14.27	13.92	13.99	32,599,684
15 Mar 16	14.00000 -0.06	14.08	13.87	14.00	11,268,067
14 Mar 16	14.06000 +0.19	14.20	13.85	13.98	16,229,018
11 Mar 16	13.87000 +0.22	13.88	13.60	13.62	11,238,262
10 Mar 16	13.65000 -0.57	14.15	13.64	14.15	20,296,696
09 Mar 16	14.22000 -0.24	14.25	13.76	14.04	26,355,868
08 Mar 16	14.46000 -0.05	14.77	14.04	14.70	33,231,842
07 Mar 16	14.51000 +0.05	14.69	14.28	14.68	34,660,720
04 Mar 16	14.46000 +0.30	14.53	14.02	14.18	58,656,660
03 Mar 16	14.16000 -0.16	14.46	13.98	14.20	39,583,848
02 Mar 16	14.32000 +0.51	14.39	13.70	13.78	48,406,328
01 Mar 16	13.81000 +0.18	13.95	13.33	13.55	27,925,134
29 Feb 16	13.63000 +0.34	13.99	13.03	13.41	38,022,284
26 Feb 16	13.29000 +0.29	13.42	12.97	13.18	19,688,242
25 Feb 16	13.00000 -0.85	13.84	12.96	13.80	23,481,676
24 Feb 16	13.85000 -0.01	14.00	13.63	13.79	17,200,924
23 Feb 16	13.86000 +0.10	13.88	13.58	13.78	20,760,162
22 Feb 16	13.76000 +0.37	14.08	13.47	13.53	29,888,680
19 Feb 16	13.39000 -0.08	13.47	13.31	13.45	9,557,933
18 Feb 16	13.47000 +0.01	13.79	13.46	13.54	18,672,172
17 Feb 16	13.46000 +0.10	13.61	13.29	13.35	14,966,428
16 Feb 16	13.36000 +0.30	13.45	13.11	13.18	14,413,848
15 Feb 16	13.06000 -0.04	13.17	12.72	12.78	9,449,653
05 Feb 16	13.10000 -0.03	13.22	13.09	13.15	11,113,228
04 Feb 16	13.13000 +0.14	13.24	13.04	13.12	12,164,356
03 Feb 16	12.99000 -0.20	13.13	12.83	13.12	13,117,498
02 Feb 16	13.19000 +0.14	13.27	13.00	13.07	11,819,618
01 Feb 16	13.05000 -0.35	13.45	12.90	13.36	14,847,353
29 Jan 16	13.40000 +0.20	13.54	13.26	13.29	21,672,632
28 Jan 16	13.20000 -0.04	13.61	13.10	13.20	23,180,224
27 Jan 16	13.24000 +0.19	13.33	12.82	13.23	26,657,298
26 Jan 16	13.05000 -0.89	13.87	13.03	13.77	22,423,304
25 Jan 16	13.94000 +0.20	14.34	13.80	14.00	27,710,300
22 Jan 16	13.74000 +0.45	13.86	13.52	13.58	26,921,616
21 Jan 16	13.29000 -0.19	13.80	13.28	13.34	22,715,508
20 Jan 16	13.48000 -0.26	13.71	13.40	13.63	20,376,412
19 Jan 16	13.74000 +0.32	13.84	13.45	13.51	20,532,114
18 Jan 16	13.42000 -0.27	13.73	13.30	13.42	20,979,820
15 Jan 16	13.69000 -0.54	14.12	13.52	14.04	26,735,692
14 Jan 16	14.23000 +0.17	14.43	13.50	13.80	31,679,744
13 Jan 16	14.06000 -0.11	14.69	14.03	14.26	26,423,380
12 Jan 16	14.17000 -0.22	14.53	13.89	14.40	27,695,920
11 Jan 16	14.39000 -1.23	15.35	14.23	15.15	71,188,128
08 Jan 16	15.62000 +1.38	15.66	14.27	14.66	113,580,264
07 Jan 16	14.24000 -1.51	15.37	14.18	15.30	21,434,240
06 Jan 16	15.75000 +1.42	15.76	14.24	14.36	95,547,920
05 Jan 16	14.33000 +0.18	14.56	13.80	14.00	26,157,244
04 Jan 16	14.15000 -0.82	14.97	14.10	14.96	16,860,260
31 Dec 15	14.97000 -0.09	15.12	14.95	15.00	9,612,105
30 Dec 15	15.06000 +0.04	15.08	14.94	15.04	9,489,636
29 Dec 15	15.02000 +0.19	15.04	14.81	14.83	14,424,487
28 Dec 15	14.83000 -0.28	15.33	14.81	15.15	24,279,376
25 Dec 15	15.11000 +0.05	15.15	15.00	15.07	10,906,503
24 Dec 15	15.06000 -0.20	15.29	14.96	15.23	18,319,012
23 Dec 15	15.26000 -0.09	15.54	15.25	15.31	25,926,516
22 Dec 15	15.35000 +0.01	15.43	15.25	15.36	20,179,140
21 Dec 15	15.34000 +0.34	15.39	14.92	14.99	32,481,282
18 Dec 15	15.00000 -0.10	15.13	14.94	15.07	14,946,554
17 Dec 15	15.10000 +0.20	15.13	14.91	14.95	22,697,834
16 Dec 15	14.90000 +0.13	15.01	14.81	14.88	14,371,058
15 Dec 15	14.77000 -0.19	15.04	14.72	14.91	16,698,294
14 Dec 15	14.96000 +0.32	15.01	14.47	14.52	20,295,180
11 Dec 15	14.64000 -0.01	14.73	14.45	14.64	15,114,071
10 Dec 15	14.65000 -0.06	14.97	14.65	14.70	18,671,086
09 Dec 15	14.71000 +0.07	14.78	14.61	14.62	12,582,029
08 Dec 15	14.64000 -0.34	14.90	14.61	14.85	17,921,732
07 Dec 15	14.98000 -0.11	15.15	14.90	15.04	19,753,034
04 Dec 15	15.09000 -0.19	15.39	15.06	15.20	22,879,040
03 Dec 15	15.28000 +0.07	15.38	15.08	15.15	23,428,156
02 Dec 15	15.21000 +0.46	15.22	14.69	14.74	32,134,472
01 Dec 15	14.75000 +0.05	14.83	14.57	14.80	21,870,660
30 Nov 15	14.70000 -0.04	14.93	14.43	14.81	21,525,584
27 Nov 15	14.74000 -0.84	15.63	14.69	15.57	28,887,972
26 Nov 15	15.58000 +0.15	15.73	15.46	15.46	27,150,032
25 Nov 15	15.43000 +0.08	15.47	15.31	15.32	15,766,767
24 Nov 15	15.35000 -0.12	15.46	15.22	15.44	19,832,000
23 Nov 15	15.47000 -0.18	15.69	15.41	15.66	21,782,720
20 Nov 15	15.65000 -0.05	15.74	15.57	15.70	24,011,634
19 Nov 15	15.70000 +0.10	15.72	15.51	15.62	18,358,260
18 Nov 15	15.60000 -0.08	15.89	15.55	15.66	19,935,818
17 Nov 15	15.68000 +0.00	16.05	15.56	15.71	35,657,848
16 Nov 15	15.68000 +0.11	15.69	15.31	15.40	16,758,178
13 Nov 15	15.57000 -0.38	15.89	15.51	15.81	25,110,428
12 Nov 15	15.95000 -0.25	16.26	15.86	16.24	26,506,054
11 Nov 15	16.20000 -0.07	16.49	16.02	16.26	31,436,400
10 Nov 15	16.27000 +0.09	16.34	15.96	15.96	43,269,992
09 Nov 15	16.18000 +0.21	16.43	15.85	15.85	49,137,292
06 Nov 15	15.97000 +0.11	16.03	15.65	15.80	45,048,912
05 Nov 15	15.86000 +0.53	16.25	15.27	15.33	70,585,688
04 Nov 15	15.33000 +0.55	15.34	14.84	14.85	27,817,072
03 Nov 15	14.78000 +0.01	14.92	14.72	14.79	11,504,380
02 Nov 15	14.77000 -0.32	15.04	14.75	14.94	17,658,768
30 Oct 15	15.09000 -0.13	15.34	15.00	15.23	17,105,136
29 Oct 15	15.22000 +0.03	15.33	15.19	15.20	14,544,593
28 Oct 15	15.19000 -0.22	15.41	15.15	15.35	20,643,972
27 Oct 15	15.41000 -0.26	15.61	15.08	15.61	27,729,772
26 Oct 15	15.67000 +0.27	15.86	15.58	15.66	41,398,268
23 Oct 15	15.40000 +0.04	15.48	15.23	15.39	26,296,176
22 Oct 15	15.36000 -0.09	15.39	15.04	15.25	27,012,540
21 Oct 15	15.45000 -0.16	15.80	14.99	15.59	51,831,628
20 Oct 15	15.61000 +0.01	15.63	15.34	15.60	29,340,848
19 Oct 15	15.60000 -0.17	15.77	15.52	15.72	26,370,682
16 Oct 15	15.77000 +0.13	15.79	15.54	15.68	31,806,900
15 Oct 15	15.64000 +0.20	15.65	15.37	15.42	24,261,612
14 Oct 15	15.44000 -0.09	15.71	15.42	15.46	22,834,228
13 Oct 15	15.53000 -0.18	15.60	15.45	15.55	19,652,644
12 Oct 15	15.71000 +0.54	15.80	15.15	15.26	36,323,816
09 Oct 15	15.17000 +0.11	15.24	14.96	15.17	20,742,598
08 Oct 15	15.06000 +0.59	15.41	15.02	15.30	21,505,332
30 Sep 15	14.47000 +0.07	14.69	14.46	14.55	8,903,958
29 Sep 15	14.40000 -0.44	14.75	14.39	14.64	15,755,993
28 Sep 15	14.84000 -0.07	14.93	14.75	14.86	9,310,628
25 Sep 15	14.91000 -0.10	15.06	14.70	15.00	15,574,768
24 Sep 15	15.01000 +0.09	15.13	14.90	15.02	11,665,762
23 Sep 15	14.92000 -0.61	15.40	14.82	15.32	20,865,974
22 Sep 15	15.53000 +0.19	15.75	15.30	15.44	21,975,852
21 Sep 15	15.34000 +0.12	15.44	15.05	15.11	14,292,100
18 Sep 15	15.22000 -0.06	15.47	15.17	15.32	14,872,348
17 Sep 15	15.28000 -0.63	15.98	15.25	15.65	30,145,714
16 Sep 15	15.91000 +0.66	16.49	14.80	15.12	36,344,940
15 Sep 15	15.25000 -0.57	15.65	14.65	15.30	38,255,472
14 Sep 15	15.82000 +0.45	15.87	14.88	15.52	68,527,168
11 Sep 15	15.37000 -0.26	15.65	15.21	15.49	17,706,932
10 Sep 15	15.63000 +0.06	15.93	15.22	15.32	28,520,216
09 Sep 15	15.57000 +0.27	15.75	15.29	15.35	34,222,796
08 Sep 15	15.30000 +0.01	15.38	14.40	15.20	39,698,036
07 Sep 15	15.29000 -1.29	16.58	15.20	16.16	52,863,568
02 Sep 15	16.58000 +0.60	16.59	15.05	15.20	121,965,720
01 Sep 15	15.98000 +0.46	15.99	14.60	15.00	87,611,464
31 Aug 15	15.52000 +0.21	15.57	14.38	15.23	56,737,376
28 Aug 15	15.31000 +0.83	15.33	14.69	14.79	69,879,344
27 Aug 15	14.48000 +0.58	14.50	13.70	14.28	60,570,936
26 Aug 15	13.90000 +0.11	14.43	12.96	13.79	86,316,936
25 Aug 15	13.79000 -1.53	14.59	13.79	13.81	69,019,048
24 Aug 15	15.32000 -1.70	16.58	15.32	16.40	69,424,528
21 Aug 15	17.02000 -0.14	17.45	16.80	16.95	51,474,852
20 Aug 15	17.16000 -0.73	17.85	16.98	17.63	63,938,012
19 Aug 15	17.89000 +0.05	18.08	16.75	17.56	80,144,632
18 Aug 15	17.84000 -1.98	20.00	17.84	19.80	98,122,520
17 Aug 15	19.82000 -0.50	20.15	19.25	20.15	72,280,648
14 Aug 15	20.32000 -0.25	21.00	20.00	20.70	72,052,592
13 Aug 15	20.57000 -0.23	20.76	19.90	20.48	94,390,864
12 Aug 15	20.80000 +1.03	21.70	19.30	19.50	210,529,088
11 Aug 15	19.77000 +0.54	20.06	19.07	19.50	137,189,888
10 Aug 15	19.23000 +1.51	19.38	18.13	18.22	102,435,736
07 Aug 15	17.72000 +0.23	17.85	17.44	17.57	31,629,020
06 Aug 15	17.49000 -0.08	17.78	17.20	17.30	27,899,376
05 Aug 15	17.57000 -0.29	18.30	17.52	17.80	46,792,388
04 Aug 15	17.86000 +0.43	17.93	17.41	17.42	41,548,124
03 Aug 15	17.43000 +0.42	17.48	16.68	16.98	57,552,088
31 Jul 15	17.01000 +0.01	17.16	16.68	16.90	35,435,880
30 Jul 15	17.00000 -0.64	17.65	16.90	17.53	55,778,332
29 Jul 15	17.64000 +0.55	17.70	17.11	17.35	52,807,836
28 Jul 15	17.09000 -0.71	17.50	16.38	17.40	81,808,232
27 Jul 15	17.80000 -1.98	19.45	17.80	19.18	97,848,152
24 Jul 15	19.78000 -0.05	20.80	19.66	19.79	101,751,784
23 Jul 15	19.83000 +0.21	19.99	19.31	19.50	69,365,160
22 Jul 15	19.62000 -0.18	19.91	19.04	19.78	73,302,184
21 Jul 15	19.80000 -0.15	20.32	19.48	19.53	58,107,112
20 Jul 15	19.95000 -0.59	20.46	19.85	20.40	71,773,552
17 Jul 15	20.54000 +0.42	20.83	20.12	20.25	73,047,600
16 Jul 15	20.12000 +0.14	20.58	19.98	19.98	64,999,648
15 Jul 15	19.98000 -0.10	20.46	19.10	19.85	78,952,008
14 Jul 15	20.08000 -1.50	21.16	19.86	21.16	122,426,664
13 Jul 15	21.58000 -0.35	22.44	21.00	21.50	165,571,120
10 Jul 15	21.93000 +1.21	22.67	20.10	20.30	197,966,192
09 Jul 15	20.72000 +1.88	20.72	17.50	18.00	155,296,208
08 Jul 15	18.84000 -1.23	20.06	18.06	18.70	262,707,744
07 Jul 15	20.07000 +1.75	20.13	17.21	17.93	252,585,760
06 Jul 15	18.32000 +1.22	18.74	17.82	18.74	241,803,536
03 Jul 15	17.10000 -1.54	18.86	16.90	18.42	127,827,112
02 Jul 15	18.64000 -1.13	20.00	18.08	19.81	119,624,232
01 Jul 15	19.77000 -1.08	20.95	19.61	20.40	104,448,184
30 Jun 15	20.85000 +1.05	20.94	18.81	19.78	132,953,520
29 Jun 15	19.80000 +0.01	20.76	18.01	20.45	157,254,368
26 Jun 15	19.79000 -1.74	21.50	19.38	20.92	151,688,704
25 Jun 15	21.53000 -1.34	22.92	21.20	22.66	137,705,216
24 Jun 15	22.87000 +1.18	23.30	21.51	21.70	172,461,184
23 Jun 15	21.69000 +0.87	21.79	19.90	20.82	112,737,480
19 Jun 15	20.82000 -1.46	22.62	20.72	22.28	113,299,560
18 Jun 15	22.28000 -1.45	23.57	22.21	23.50	125,994,560
17 Jun 15	23.73000 +0.78	24.15	22.64	23.00	152,180,096
16 Jun 15	22.95000 -0.42	24.10	22.76	23.00	145,406,528
15 Jun 15	23.37000 -1.97	24.61	23.33	24.60	157,710,256
12 Jun 15	25.34000 +0.76	26.00	24.58	24.59	188,664,832
11 Jun 15	24.58000 -0.70	25.16	24.24	24.88	183,434,960
10 Jun 15	25.28000 -1.01	26.49	24.60	24.90	349,670,720
09 Jun 15	26.29000 +2.39	26.29	23.62	23.97	419,434,848
08 Jun 15	23.90000 +0.81	24.15	22.84	23.00	224,153,424
05 Jun 15	23.09000 +0.01	23.84	22.72	23.30	228,058,752
04 Jun 15	23.08000 +0.90	23.13	20.71	22.23	196,580,560
03 Jun 15	22.18000 -0.56	22.78	21.85	22.75	126,664,560
02 Jun 15	22.74000 +0.12	23.13	22.22	22.80	198,250,144
01 Jun 15	22.62000 +2.06	22.62	20.58	20.80	180,222,720
29 May 15	20.56000 -0.17	21.05	20.15	20.82	110,593,688
28 May 15	20.73000 -1.88	22.58	20.55	22.39	177,454,480
27 May 15	22.61000 +0.41	22.73	21.82	22.16	187,987,872
26 May 15	22.20000 +0.21	22.22	21.56	22.00	148,811,120
25 May 15	21.99000 +0.63	22.00	21.21	21.36	132,183,608
22 May 15	21.36000 +0.73	21.40	20.73	20.73	136,630,320
21 May 15	20.63000 +0.19	20.65	20.13	20.44	101,501,688
20 May 15	20.44000 +0.01	20.84	20.27	20.33	96,633,272
19 May 15	20.43000 +0.62	20.45	19.82	19.82	88,300,504
18 May 15	19.81000 -0.56	20.10	19.75	20.00	92,334,800
15 May 15	20.37000 -0.76	21.08	20.35	21.08	83,037,144
14 May 15	21.13000 +0.28	21.14	20.74	20.79	79,657,624
13 May 15	20.85000 -0.37	21.21	20.80	21.20	85,114,032
12 May 15	21.22000 -0.09	21.31	21.01	21.30	86,932,936
11 May 15	21.31000 +0.55	21.32	20.74	20.95	106,152,512
08 May 15	20.76000 +0.38	20.81	20.31	20.62	77,160,848
07 May 15	20.38000 -0.44	20.84	20.32	20.84	83,330,792
06 May 15	20.82000 -0.83	21.85	20.62	21.79	119,201,080
05 May 15	21.65000 -1.35	23.22	21.53	22.81	119,503,816
04 May 15	23.00000 +0.29	23.36	22.41	22.78	105,805,264
30 Apr 15	22.71000 -0.85	23.95	22.69	23.65	126,342,272
29 Apr 15	23.56000 -0.33	23.78	23.00	23.40	125,538,080
28 Apr 15	23.89000 -0.55	25.58	23.49	24.00	284,692,160
27 Apr 15	24.44000 +1.63	24.77	22.81	22.81	267,658,832
24 Apr 15	22.81000 -0.81	23.62	22.53	23.30	139,115,936
23 Apr 15	23.62000 +0.23	24.20	23.00	23.46	199,922,624
22 Apr 15	23.39000 +0.59	23.67	22.68	22.87	175,891,536
21 Apr 15	22.80000 +0.42	22.98	22.04	22.15	158,922,192
20 Apr 15	22.38000 +0.14	23.88	21.67	21.95	261,371,184
17 Apr 15	22.24000 +0.75	22.75	21.60	21.96	220,718,176
16 Apr 15	21.49000 +0.88	21.50	20.50	20.52	125,504,728
15 Apr 15	20.61000 -0.47	21.22	20.45	21.13	100,885,752
14 Apr 15	21.08000 -0.23	21.36	20.88	21.32	99,251,568
13 Apr 15	21.31000 +0.32	21.55	20.98	21.13	119,630,280
10 Apr 15	20.99000 +0.41	21.00	20.47	20.53	106,644,928
09 Apr 15	20.58000 -0.35	20.95	20.20	20.84	104,293,416
08 Apr 15	20.93000 -0.20	21.16	20.50	21.14	111,539,632
07 Apr 15	21.13000 +0.61	21.18	20.54	20.64	147,976,304
03 Apr 15	20.52000 -0.11	20.70	20.32	20.45	99,057,712
02 Apr 15	20.63000 +0.31	20.70	20.17	20.37	132,168,240
01 Apr 15	20.32000 +0.23	20.45	19.95	20.07	89,250,720
31 Mar 15	20.09000 -0.35	20.88	20.03	20.78	128,375,352
30 Mar 15	20.44000 +0.71	20.50	19.69	19.77	133,186,264
27 Mar 15	19.73000 +0.11	19.98	19.60	19.68	87,449,440
26 Mar 15	19.62000 +0.39	19.77	19.09	19.23	96,693,208
25 Mar 15	19.23000 -0.43	19.63	19.15	19.63	102,047,216
24 Mar 15	19.66000 -0.33	20.17	19.28	20.04	109,423,520
23 Mar 15	19.99000 +0.33	20.12	19.71	19.86	92,022,944
20 Mar 15	19.66000 -0.09	19.87	19.46	19.68	81,431,888
19 Mar 15	19.75000 +0.10	20.08	19.51	19.68	109,727,072
18 Mar 15	19.65000 +0.61	19.66	19.10	19.10	116,035,072
17 Mar 15	19.04000 +0.15	19.15	18.83	18.94	108,652,752
16 Mar 15	18.89000 +0.19	18.93	18.53	18.70	77,577,896
13 Mar 15	18.70000 +0.34	19.11	18.36	18.38	102,639,040
12 Mar 15	18.36000 +0.52	18.38	17.78	17.92	79,113,728
11 Mar 15	17.84000 -0.20	18.18	17.69	18.00	62,477,752
10 Mar 15	18.04000 -0.21	18.30	18.01	18.13	51,209,868
09 Mar 15	18.25000 +0.18	18.28	17.50	17.90	61,519,128
06 Mar 15	18.07000 +0.16	18.25	17.78	17.89	48,486,304
05 Mar 15	17.91000 -0.40	18.20	17.78	18.11	51,508,124
04 Mar 15	18.31000 +0.14	18.42	18.10	18.25	39,717,020
03 Mar 15	18.17000 -0.73	18.76	18.10	18.76	71,234,472
02 Mar 15	18.90000 +0.30	19.00	18.47	18.69	59,450,624
27 Feb 15	18.60000 +0.04	18.80	18.40	18.48	53,692,696
26 Feb 15	18.56000 +0.62	18.63	17.74	17.89	69,838,352
25 Feb 15	17.94000 -0.45	18.38	17.79	18.37	57,781,784
17 Feb 15	18.39000 -0.01	18.47	18.30	18.42	39,864,696
16 Feb 15	18.40000 -0.03	18.48	18.25	18.48	35,551,608
13 Feb 15	18.43000 +0.14	18.64	18.29	18.39	45,193,320
12 Feb 15	18.29000 +0.01	18.34	17.93	18.23	23,752,162
11 Feb 15	18.28000 +0.07	18.45	18.13	18.18	26,051,436
10 Feb 15	18.21000 +0.38	18.30	17.85	17.85	36,192,824
09 Feb 15	17.83000 -0.09	18.14	17.72	17.90	43,129,324
06 Feb 15	17.92000 -0.64	18.31	17.70	18.30	59,751,352
05 Feb 15	18.56000 -0.41	19.46	18.55	19.39	46,637,404
04 Feb 15	18.97000 -0.16	19.53	18.95	19.27	46,132,712
03 Feb 15	19.13000 +0.60	19.15	18.56	18.90	41,333,840
02 Feb 15	18.53000 -0.52	18.95	18.51	18.70	41,114,312
30 Jan 15	19.05000 -0.31	19.60	19.02	19.49	41,707,760
29 Jan 15	19.36000 -0.11	19.60	19.08	19.16	43,613,488
28 Jan 15	19.47000 -0.32	19.82	19.37	19.62	43,443,720
27 Jan 15	19.79000 -0.48	20.37	19.50	20.21	63,554,288
26 Jan 15	20.27000 +0.11	20.28	19.82	20.08	51,904,304
23 Jan 15	20.16000 -0.28	20.80	20.06	20.69	74,310,856
22 Jan 15	20.44000 +0.04	20.95	20.16	20.50	87,669,840
21 Jan 15	20.40000 +0.83	20.47	19.31	19.55	100,480,704
20 Jan 15	19.57000 +0.06	19.75	19.16	19.25	90,997,320
19 Jan 15	19.51000 -2.17	20.59	19.51	20.50	109,754,576
16 Jan 15	21.68000 +0.19	22.30	21.52	21.59	79,498,928
15 Jan 15	21.49000 +0.95	21.50	20.50	20.71	71,342,000
14 Jan 15	20.54000 -0.16	21.02	20.38	20.73	50,003,832
13 Jan 15	20.70000 -0.13	21.09	20.53	20.73	54,346,700
12 Jan 15	20.83000 -0.73	21.42	20.72	21.36	82,626,488
09 Jan 15	21.56000 -0.81	22.69	21.44	22.00	129,945,864
08 Jan 15	22.37000 -0.49	23.50	22.10	22.70	122,192,240
07 Jan 15	22.86000 +0.00	23.09	22.02	22.22	125,097,112
06 Jan 15	22.86000 +0.54	24.24	22.59	23.16	259,963,536
05 Jan 15	22.32000 +2.03	22.32	20.32	20.32	134,852,816
31 Dec 14	20.29000 +0.49	20.38	19.65	19.84	93,831,504
30 Dec 14	19.80000 +0.41	20.10	19.31	19.70	87,708,792
29 Dec 14	19.39000 -0.01	20.50	19.01	19.66	105,700,960
26 Dec 14	19.40000 +0.55	19.48	18.67	18.80	72,044,184
25 Dec 14	18.85000 +0.56	18.87	18.33	18.35	65,992,456
24 Dec 14	18.29000 -0.83	19.32	18.01	19.20	84,156,744
23 Dec 14	19.12000 -1.16	20.01	18.94	20.00	93,525,800
22 Dec 14	20.28000 +1.30	20.76	19.31	19.31	183,209,440
19 Dec 14	18.98000 +0.98	19.40	17.68	17.89	144,534,320
18 Dec 14	18.00000 +0.32	18.09	17.69	17.80	87,567,152
17 Dec 14	17.68000 -0.17	17.98	17.42	17.85	81,297,328
16 Dec 14	17.85000 +0.52	17.91	17.15	17.25	89,088,360
15 Dec 14	17.33000 -0.28	17.58	17.12	17.58	62,390,312
12 Dec 14	17.61000 -0.01	17.86	17.51	17.71	55,321,140
11 Dec 14	17.62000 -0.27	18.17	17.43	17.62	80,078,256
10 Dec 14	17.89000 +0.37	17.96	17.32	17.57	79,722,224
09 Dec 14	17.52000 -1.23	19.49	17.35	18.47	166,673,200
08 Dec 14	18.75000 +0.80	18.90	17.50	17.80	133,505,536
05 Dec 14	17.95000 -0.63	18.76	17.41	18.71	155,543,600
04 Dec 14	18.58000 +1.41	18.71	17.34	17.35	146,023,616
03 Dec 14	17.17000 +0.37	17.72	16.84	16.84	125,671,624
02 Dec 14	16.80000 +0.45	16.97	16.16	16.41	102,216,424
01 Dec 14	16.35000 +0.36	17.15	16.07	16.07	116,392,200
28 Nov 14	15.99000 +0.04	16.00	15.57	15.99	78,753,456
27 Nov 14	15.95000 +0.31	16.15	15.66	15.72	79,524,912
26 Nov 14	15.64000 +0.05	15.67	15.40	15.64	44,575,824
25 Nov 14	15.59000 +0.15	15.64	15.38	15.43	44,531,620
24 Nov 14	15.44000 +0.41	15.52	15.13	15.13	55,266,944
21 Nov 14	15.03000 +0.14	15.05	14.83	14.84	24,200,808
20 Nov 14	14.89000 -0.01	14.98	14.82	14.88	20,087,652
19 Nov 14	14.90000 -0.21	15.08	14.88	15.03	24,029,526
18 Nov 14	15.11000 -0.28	15.38	15.06	15.37	33,122,540
17 Nov 14	15.39000 -0.10	15.95	15.36	15.92	50,001,400
14 Nov 14	15.49000 +0.08	15.54	15.33	15.45	43,079,580
13 Nov 14	15.41000 -0.12	15.61	15.33	15.57	40,463,304
12 Nov 14	15.53000 +0.12	15.57	15.35	15.40	36,443,896
11 Nov 14	15.41000 +0.07	15.77	15.25	15.38	65,214,268
10 Nov 14	15.34000 +0.34	15.35	15.06	15.17	38,952,064
07 Nov 14	15.00000 -0.25	15.31	14.90	15.15	37,390,448
06 Nov 14	15.25000 +0.01	15.36	15.11	15.30	23,997,932
05 Nov 14	15.24000 -0.07	15.51	15.11	15.25	31,719,420
04 Nov 14	15.31000 +0.25	15.50	14.94	15.01	41,267,956
03 Nov 14	15.06000 -0.09	15.25	15.01	15.21	25,668,454
31 Oct 14	15.15000 +0.43	15.16	14.71	14.72	38,330,332
30 Oct 14	14.72000 -0.05	14.94	14.68	14.78	26,078,864
29 Oct 14	14.77000 +0.21	14.90	14.56	14.63	19,455,426
28 Oct 14	14.56000 +0.26	14.58	14.28	14.35	13,900,357
27 Oct 14	14.30000 -0.26	14.51	14.22	14.51	11,961,080
24 Oct 14	14.56000 -0.02	14.67	14.53	14.61	10,780,245
23 Oct 14	14.58000 -0.26	14.92	14.57	14.92	16,237,959
22 Oct 14	14.84000 +0.01	14.95	14.81	14.83	11,619,608
21 Oct 14	14.83000 -0.04	14.97	14.81	14.87	11,604,946
20 Oct 14	14.87000 +0.06	14.89	14.74	14.83	12,996,032
17 Oct 14	14.81000 -0.27	15.15	14.77	15.10	27,790,824
16 Oct 14	15.08000 -0.10	15.27	15.04	15.12	18,547,508
15 Oct 14	15.18000 -0.04	15.23	15.06	15.19	15,918,618
14 Oct 14	15.22000 -0.19	15.40	15.17	15.40	16,376,211
13 Oct 14	15.41000 +0.05	15.46	15.14	15.36	25,104,404
10 Oct 14	15.36000 -0.09	15.68	15.29	15.51	37,927,472
09 Oct 14	15.45000 +0.05	15.54	15.39	15.41	23,079,178
08 Oct 14	15.40000 -0.16	15.60	15.30	15.59	23,888,708
30 Sep 14	15.56000 +0.09	15.83	15.52	15.61	39,345,212
29 Sep 14	15.47000 +0.04	15.52	15.35	15.48	18,810,600
26 Sep 14	15.43000 +0.01	15.50	15.30	15.40	12,178,815
25 Sep 14	15.42000 -0.02	15.58	15.34	15.55	18,135,368
24 Sep 14	15.44000 +0.33	15.48	15.02	15.04	22,042,434
23 Sep 14	15.11000 +0.08	15.16	15.01	15.10	8,579,803
22 Sep 14	15.03000 -0.29	15.29	15.00	15.24	13,061,202
19 Sep 14	15.32000 +0.07	15.35	15.15	15.26	10,171,104
18 Sep 14	15.25000 +0.01	15.36	15.12	15.22	13,586,498
17 Sep 14	15.24000 +0.03	15.39	15.20	15.30	12,064,015
16 Sep 14	15.21000 -0.25	15.55	15.20	15.47	19,768,402
15 Sep 14	15.46000 +0.07	15.54	15.31	15.39	19,243,580
12 Sep 14	15.39000 +0.05	15.39	15.26	15.30	10,087,089
11 Sep 14	15.34000 -0.07	15.57	15.28	15.45	16,604,856
10 Sep 14	15.41000 -0.29	15.67	15.35	15.65	15,206,707
09 Sep 14	15.70000 +0.01	15.81	15.63	15.70	14,463,279
05 Sep 14	15.69000 +0.17	15.70	15.54	15.60	20,398,438
04 Sep 14	15.52000 +0.08	15.55	15.39	15.48	17,473,556
03 Sep 14	15.44000 +0.23	15.45	15.18	15.21	16,624,763
02 Sep 14	15.21000 +0.16	15.23	14.97	15.14	15,154,481
01 Sep 14	15.05000 +0.01	15.18	15.01	15.09	11,205,879
29 Aug 14	15.04000 +0.19	15.06	14.81	14.92	7,728,561
28 Aug 14	14.85000 -0.02	15.02	14.82	14.91	9,540,259
27 Aug 14	14.87000 +0.04	14.93	14.81	14.81	7,892,853
26 Aug 14	14.83000 -0.04	14.95	14.80	14.86	12,205,223
25 Aug 14	14.87000 -0.28	15.11	14.82	15.10	14,680,376
22 Aug 14	15.15000 +0.03	15.23	15.04	15.11	11,633,843
21 Aug 14	15.12000 -0.21	15.35	14.93	15.33	22,319,220
20 Aug 14	15.33000 -0.18	15.46	15.30	15.44	14,317,970
19 Aug 14	15.51000 +0.04	15.63	15.40	15.45	15,044,029
18 Aug 14	15.47000 -0.02	15.65	15.37	15.49	15,515,223
15 Aug 14	15.49000 -0.01	15.58	15.34	15.50	18,859,924
14 Aug 14	15.50000 -0.14	15.69	15.41	15.59	15,023,421
13 Aug 14	15.64000 +0.02	15.78	15.47	15.64	24,156,776
12 Aug 14	15.62000 -0.16	15.79	15.50	15.73	13,613,603
11 Aug 14	15.78000 +0.31	15.81	15.41	15.50	15,854,306
08 Aug 14	15.47000 +0.07	15.54	15.32	15.39	9,010,516
07 Aug 14	15.40000 -0.36	15.86	15.31	15.76	25,399,968
06 Aug 14	15.76000 -0.09	16.00	15.46	15.79	19,297,780
05 Aug 14	15.85000 -0.25	16.17	15.78	16.07	26,369,638
04 Aug 14	16.10000 +0.41	16.16	15.61	15.73	32,343,152
01 Aug 14	15.69000 +0.32	16.09	15.24	15.33	54,080,000
31 Jul 14	15.37000 +0.24	15.44	15.08	15.13	17,640,456
30 Jul 14	15.13000 +0.06	15.55	15.08	15.09	32,953,256
29 Jul 14	15.07000 -0.23	15.45	15.03	15.31	26,281,106
28 Jul 14	15.30000 +0.54	15.67	14.81	14.82	44,376,736
25 Jul 14	14.76000 +0.46	14.83	14.22	14.30	34,071,584
24 Jul 14	14.30000 +0.42	14.41	13.90	13.90	35,061,560
23 Jul 14	13.88000 +0.11	14.03	13.76	13.77	15,902,218
22 Jul 14	13.77000 +0.15	13.84	13.52	13.59	11,838,732
21 Jul 14	13.62000 -0.08	13.73	13.45	13.71	10,188,149
18 Jul 14	13.70000 -0.06	13.82	13.67	13.75	8,979,904
17 Jul 14	13.76000 -0.09	13.88	13.75	13.88	7,873,233
16 Jul 14	13.85000 +0.05	13.89	13.76	13.79	13,054,095
15 Jul 14	13.80000 -0.04	13.89	13.75	13.81	9,752,911
14 Jul 14	13.84000 -0.94	13.94	13.68	13.94	18,016,926
11 Jul 14	14.78000 +0.07	14.83	14.71	14.72	15,641,641
10 Jul 14	14.71000 +0.07	14.78	14.64	14.64	8,734,060
09 Jul 14	14.64000 -0.16	14.83	14.58	14.80	9,927,236
08 Jul 14	14.80000 +0.03	14.82	14.67	14.75	6,932,639
07 Jul 14	14.77000 +0.02	14.82	14.70	14.76	7,635,593
04 Jul 14	14.75000 +0.07	14.78	14.65	14.74	9,904,724
03 Jul 14	14.68000 +0.00	14.73	14.57	14.67	9,409,972
02 Jul 14	14.68000 +0.17	14.79	14.53	14.53	12,177,112
01 Jul 14	14.51000 -0.03	14.62	14.46	14.62	6,415,059
30 Jun 14	14.54000 +0.09	14.64	14.50	14.50	7,813,221
27 Jun 14	14.45000 -0.23	14.69	14.44	14.65	9,674,362
26 Jun 14	14.68000 +0.09	14.70	14.59	14.59	6,878,709
25 Jun 14	14.59000 -0.01	14.68	14.48	14.58	7,512,131
24 Jun 14	14.60000 +0.03	14.65	14.49	14.58	4,878,610
23 Jun 14	14.57000 +0.05	14.74	14.52	14.52	8,202,749
20 Jun 14	14.52000 +0.00	14.64	14.49	14.50	6,038,243
19 Jun 14	14.52000 +0.02	14.80	14.42	14.50	15,759,135
18 Jun 14	14.50000 +0.01	14.56	14.43	14.45	7,776,976
17 Jun 14	14.49000 -0.08	14.61	14.48	14.57	7,472,257
16 Jun 14	14.57000 +0.17	14.59	14.41	14.46	11,161,996
13 Jun 14	14.40000 +0.04	14.51	14.33	14.34	10,005,695
12 Jun 14	14.36000 -0.06	14.47	14.28	14.37	5,755,135
11 Jun 14	14.42000 +0.04	14.47	14.33	14.39	9,663,936
10 Jun 14	14.38000 +0.04	14.41	14.29	14.34	11,322,883
09 Jun 14	14.34000 +0.01	14.41	14.25	14.28	7,213,743
06 Jun 14	14.33000 -0.05	14.42	14.28	14.38	12,764,223
05 Jun 14	14.38000 +0.14	14.41	14.17	14.24	4,020,096
04 Jun 14	14.24000 -0.09	14.37	14.14	14.37	6,961,674
03 Jun 14	14.33000 +0.01	14.47	14.30	14.31	5,948,013
30 May 14	14.32000 -0.03	14.35	14.27	14.32	7,841,855
29 May 14	14.35000 -0.04	14.40	14.32	14.39	6,342,646
28 May 14	14.39000 +0.02	14.42	14.21	14.36	8,029,263
27 May 14	14.37000 -0.02	14.41	14.31	14.38	5,387,573
26 May 14	14.39000 +0.02	14.58	14.37	14.49	7,540,237
23 May 14	14.37000 +0.06	14.41	14.26	14.36	4,356,888
22 May 14	14.31000 +0.02	14.47	14.20	14.25	10,732,875
21 May 14	14.29000 +0.12	14.38	14.02	14.04	9,809,768
20 May 14	14.17000 -0.01	14.32	14.15	14.24	4,673,420
19 May 14	14.18000 -0.22	14.38	14.07	14.38	7,340,968
16 May 14	14.40000 -0.16	14.55	14.36	14.55	9,249,150
15 May 14	14.56000 +0.05	14.58	14.35	14.41	13,931,380
14 May 14	14.51000 +0.07	14.64	14.32	14.45	17,547,688
13 May 14	14.44000 -0.34	14.79	14.34	14.67	21,658,752
12 May 14	14.78000 +0.66	14.99	14.09	14.19	51,581,988
09 May 14	14.12000 +0.13	14.14	14.01	14.09	7,637,677
08 May 14	13.99000 +0.13	14.27	13.81	13.85	12,677,645
07 May 14	13.86000 +0.07	13.97	13.71	13.75	9,424,312
06 May 14	13.79000 -0.21	14.00	13.77	13.95	10,639,254
05 May 14	14.00000 -0.21	14.24	13.81	14.20	15,993,727
30 Apr 14	14.21000 +0.05	14.28	14.13	14.16	7,813,871
29 Apr 14	14.16000 +0.11	14.25	14.02	14.02	10,842,142
28 Apr 14	14.05000 -0.01	14.19	13.97	13.98	9,680,779
25 Apr 14	14.06000 -0.05	14.28	14.04	14.28	6,785,352
24 Apr 14	14.11000 +0.07	14.18	14.00	14.07	7,195,484
23 Apr 14	14.04000 -0.09	14.13	13.98	14.13	8,102,349
22 Apr 14	14.13000 -0.02	14.20	13.98	14.12	8,362,920
21 Apr 14	14.15000 -0.20	14.42	14.13	14.24	9,568,594
18 Apr 14	14.35000 -0.03	14.50	14.21	14.30	13,008,661
17 Apr 14	14.38000 -0.22	14.67	14.37	14.67	9,499,528
16 Apr 14	14.60000 +0.09	14.66	14.43	14.43	10,696,362
15 Apr 14	14.51000 -0.36	14.85	14.45	14.80	18,366,056
14 Apr 14	14.87000 -0.18	15.03	14.68	14.95	29,928,844
11 Apr 14	15.05000 -0.03	15.26	14.85	15.09	45,268,204
10 Apr 14	15.08000 +0.51	15.68	14.29	14.58	68,620,840
09 Apr 14	14.57000 +0.19	14.68	14.40	14.43	20,568,358
08 Apr 14	14.38000 +0.37	14.48	14.01	14.01	24,073,820
04 Apr 14	14.01000 +0.03	14.07	13.84	13.96	9,284,682
03 Apr 14	13.98000 -0.19	14.29	13.95	14.25	11,518,227
02 Apr 14	14.17000 +0.30	14.18	13.89	13.93	18,140,812
01 Apr 14	13.87000 +0.04	13.97	13.86	13.86	10,147,288
31 Mar 14	13.83000 +0.04	13.91	13.74	13.81	17,083,344
28 Mar 14	13.79000 +0.22	13.82	13.59	13.61	15,032,463
27 Mar 14	13.57000 -0.16	13.76	13.46	13.70	10,726,127
26 Mar 14	13.73000 +0.11	13.78	13.61	13.72	9,582,305
25 Mar 14	13.62000 -0.10	13.80	13.55	13.70	9,380,060
24 Mar 14	13.72000 +0.20	13.88	13.55	13.57	19,429,696
21 Mar 14	13.52000 +0.41	13.65	13.09	13.10	22,465,272
20 Mar 14	13.11000 -0.21	13.37	13.10	13.33	10,109,453
19 Mar 14	13.32000 +0.18	13.33	13.05	13.09	10,571,194
18 Mar 14	13.14000 +0.02	13.25	13.04	13.13	8,205,840
17 Mar 14	13.12000 +0.06	13.22	13.01	13.18	8,989,676
14 Mar 14	13.06000 -0.12	13.17	12.99	13.06	9,727,012
13 Mar 14	13.18000 +0.30	13.23	12.84	12.93	16,380,579
12 Mar 14	12.88000 +0.03	13.03	12.68	12.78	12,322,875
11 Mar 14	12.85000 -0.06	13.02	12.66	12.91	19,187,892
10 Mar 14	12.91000 -0.54	13.38	12.89	13.35	27,129,620
07 Mar 14	13.45000 -0.15	13.67	13.42	13.58	9,815,473
06 Mar 14	13.60000 +0.04	13.65	13.31	13.46	10,003,236
05 Mar 14	13.56000 +0.09	13.72	13.47	13.48	13,130,758
04 Mar 14	13.47000 -0.15	13.59	13.36	13.55	14,481,807
03 Mar 14	13.62000 -0.18	13.74	13.50	13.70	15,449,601
28 Feb 14	13.80000 +0.05	13.83	13.65	13.75	11,127,964
27 Feb 14	13.75000 +0.00	13.79	13.58	13.75	12,480,095
26 Feb 14	13.75000 +0.00	13.80	13.61	13.69	10,476,295
25 Feb 14	13.75000 -0.30	14.10	13.67	14.06	14,558,596
24 Feb 14	14.05000 -0.34	14.35	14.00	14.35	13,753,369
21 Feb 14	14.39000 +0.07	14.41	14.20	14.31	16,034,228
20 Feb 14	14.32000 +0.06	14.49	14.25	14.25	23,159,872
19 Feb 14	14.26000 +0.20	14.33	14.01	14.07	20,849,096
18 Feb 14	14.06000 -0.23	14.28	14.03	14.27	12,818,039
17 Feb 14	14.29000 +0.21	14.34	14.12	14.13	21,374,700
14 Feb 14	14.08000 +0.04	14.14	14.02	14.04	11,534,232
13 Feb 14	14.04000 -0.14	14.18	14.03	14.16	14,007,553
12 Feb 14	14.18000 -0.08	14.24	14.12	14.21	13,295,111
11 Feb 14	14.26000 +0.13	14.27	14.01	14.10	26,546,094
10 Feb 14	14.13000 +0.17	14.14	13.96	13.98	14,201,366
07 Feb 14	13.96000 +0.12	13.98	13.86	13.91	7,941,493
30 Jan 14	13.84000 -0.23	14.07	13.81	14.07	9,406,288
29 Jan 14	14.07000 +0.04	14.19	14.01	14.09	6,158,792
28 Jan 14	14.03000 -0.06	14.22	13.99	14.12	10,475,245
27 Jan 14	14.09000 -0.28	14.33	14.00	14.31	12,875,083
24 Jan 14	14.37000 +0.12	14.49	14.21	14.25	8,612,848
23 Jan 14	14.25000 -0.14	14.42	14.25	14.40	6,329,619
22 Jan 14	14.39000 +0.24	14.40	14.10	14.18	8,436,680
21 Jan 14	14.15000 +0.06	14.19	14.08	14.09	4,766,322
20 Jan 14	14.09000 -0.14	14.21	13.97	14.21	8,188,568
17 Jan 14	14.23000 -0.27	14.49	14.22	14.45	9,587,515
16 Jan 14	14.50000 -0.03	14.65	14.41	14.53	6,740,525
15 Jan 14	14.53000 -0.10	14.64	14.45	14.62	5,459,811
14 Jan 14	14.63000 +0.07	14.73	14.53	14.57	6,186,300
13 Jan 14	14.56000 +0.07	14.63	14.44	14.49	6,280,489
10 Jan 14	14.49000 +0.05	14.68	14.40	14.44	10,494,758
09 Jan 14	14.44000 -0.12	14.68	14.40	14.56	8,444,153
08 Jan 14	14.56000 -0.26	15.05	14.42	14.85	13,095,264
07 Jan 14	14.82000 -0.02	14.98	14.72	14.75	7,271,915
06 Jan 14	14.84000 -0.53	15.34	14.83	15.33	14,097,161
03 Jan 14	15.37000 -0.26	15.59	15.33	15.55	12,086,571
02 Jan 14	15.63000 -0.19	15.83	15.60	15.79	8,493,684
31 Dec 13	15.82000 +0.03	15.97	15.65	15.70	10,555,833
30 Dec 13	15.79000 +0.09	15.94	15.63	15.80	9,128,289
27 Dec 13	15.70000 +0.13	15.85	15.36	15.65	8,600,891
26 Dec 13	15.57000 -0.26	15.87	15.41	15.81	13,549,028
25 Dec 13	15.83000 +0.02	15.94	15.79	15.82	5,311,215
24 Dec 13	15.81000 +0.06	16.09	15.73	15.90	9,263,880
23 Dec 13	15.75000 +0.12	15.90	15.66	15.70	6,824,390
20 Dec 13	15.63000 -0.47	16.14	15.57	16.12	18,916,158
19 Dec 13	16.10000 -0.03	16.26	16.06	16.15	11,060,493
18 Dec 13	16.13000 +0.06	16.15	16.04	16.07	7,317,415
17 Dec 13	16.07000 +0.03	16.13	16.00	16.11	8,695,313
16 Dec 13	16.04000 -0.23	16.35	16.00	16.27	14,075,957
13 Dec 13	16.27000 -0.17	16.37	16.21	16.31	11,441,489
12 Dec 13	16.44000 -0.05	16.55	16.35	16.42	9,091,910
11 Dec 13	16.49000 -0.33	16.82	16.46	16.81	14,610,099
10 Dec 13	16.82000 -0.15	17.04	16.79	16.97	9,204,503
09 Dec 13	16.97000 -0.08	17.11	16.90	17.07	7,720,954
06 Dec 13	17.05000 -0.16	17.16	16.88	17.16	16,322,064
05 Dec 13	17.21000 -0.03	17.37	17.11	17.27	11,505,808
04 Dec 13	17.24000 +0.12	17.35	17.00	17.10	18,569,690
03 Dec 13	17.12000 +0.03	17.19	16.95	17.06	13,418,494
02 Dec 13	17.09000 +0.18	17.12	16.65	16.81	25,855,854
29 Nov 13	16.91000 -0.15	17.08	16.89	17.06	10,628,353
28 Nov 13	17.06000 +0.26	17.20	16.89	16.90	23,181,800
27 Nov 13	16.80000 +0.25	16.83	16.53	16.56	12,062,832
26 Nov 13	16.55000 -0.01	16.64	16.47	16.60	6,686,347
25 Nov 13	16.56000 -0.21	16.85	16.55	16.77	10,013,219
22 Nov 13	16.77000 +0.05	16.88	16.69	16.81	15,229,303
21 Nov 13	16.72000 +0.01	16.86	16.63	16.70	20,076,798
20 Nov 13	16.71000 +0.16	16.84	16.55	16.78	14,275,261
19 Nov 13	16.55000 -0.03	16.71	16.51	16.66	16,939,698
18 Nov 13	16.58000 +0.35	16.59	16.18	16.31	20,535,240
15 Nov 13	16.23000 +0.22	16.31	16.01	16.04	13,948,216
14 Nov 13	16.01000 +0.04	16.15	15.97	16.10	7,263,483
13 Nov 13	15.97000 -0.17	16.10	15.91	16.08	9,951,639
12 Nov 13	16.14000 +0.12	16.25	16.00	16.08	8,711,451
11 Nov 13	16.02000 -0.07	16.11	15.99	16.09	7,582,827
08 Nov 13	16.09000 -0.25	16.37	16.04	16.31	11,272,169
07 Nov 13	16.34000 +0.06	16.37	16.23	16.37	6,445,477
06 Nov 13	16.28000 -0.10	16.56	16.25	16.31	9,474,104
05 Nov 13	16.38000 -0.02	16.43	16.19	16.27	7,844,905
04 Nov 13	16.40000 -0.02	16.55	16.23	16.51	9,045,417
01 Nov 13	16.42000 +0.08	16.50	16.31	16.47	9,496,063
31 Oct 13	16.34000 -0.06	16.48	16.20	16.43	8,888,820
30 Oct 13	16.40000 +0.13	16.53	16.15	16.24	11,581,980
29 Oct 13	16.27000 +0.06	16.36	16.11	16.25	14,015,606
28 Oct 13	16.21000 +0.05	16.29	16.06	16.20	10,955,820
25 Oct 13	16.16000 -0.19	16.43	16.05	16.35	10,883,328
24 Oct 13	16.35000 -0.41	16.72	16.33	16.71	15,863,794
23 Oct 13	16.76000 -0.22	17.11	16.73	16.99	15,327,455
22 Oct 13	16.98000 -0.07	17.16	16.87	17.02	14,833,242
21 Oct 13	17.05000 +0.22	17.10	16.68	16.87	17,632,588
18 Oct 13	16.83000 +0.09	16.91	16.66	16.76	10,991,050
17 Oct 13	16.74000 +0.28	16.96	16.53	16.60	17,498,154
16 Oct 13	16.46000 -0.23	16.63	16.42	16.61	10,357,816
15 Oct 13	16.69000 -0.05	16.79	16.56	16.75	10,923,009
14 Oct 13	16.74000 +0.16	16.86	16.61	16.61	16,615,816
11 Oct 13	16.58000 +0.19	16.66	16.46	16.49	11,211,739
10 Oct 13	16.39000 -0.26	16.66	16.34	16.66	12,797,564
09 Oct 13	16.65000 -0.10	16.70	16.53	16.70	9,855,912
08 Oct 13	16.75000 +0.08	16.79	16.38	16.60	11,182,993
30 Sep 13	16.67000 -0.02	16.80	16.55	16.72	11,965,416
27 Sep 13	16.69000 +0.06	16.77	16.60	16.71	10,280,629
26 Sep 13	16.63000 -0.28	16.89	16.60	16.89	12,880,615
25 Sep 13	16.91000 +0.08	17.00	16.81	16.85	10,779,268
24 Sep 13	16.83000 -0.37	17.15	16.79	17.13	15,517,163
23 Sep 13	17.20000 +0.11	17.24	17.06	17.15	12,060,757
18 Sep 13	17.09000 +0.03	17.12	16.98	17.10	10,280,236
17 Sep 13	17.06000 -0.13	17.26	17.05	17.25	11,784,552
16 Sep 13	17.19000 -0.24	17.57	17.15	17.55	19,436,568
13 Sep 13	17.43000 -0.38	17.98	17.40	17.79	19,364,724
12 Sep 13	17.81000 -0.08	18.09	17.62	17.90	23,080,332
11 Sep 13	17.89000 +0.08	18.17	17.83	17.83	31,116,792
10 Sep 13	17.81000 +0.37	17.88	17.34	17.45	27,162,580
09 Sep 13	17.44000 +0.42	17.51	17.03	17.06	23,616,288
06 Sep 13	17.02000 +0.06	17.08	16.90	16.95	9,993,876
05 Sep 13	16.96000 -0.07	17.11	16.93	17.03	8,514,674
04 Sep 13	17.03000 +0.06	17.13	16.89	16.92	11,549,612
03 Sep 13	16.97000 +0.25	17.08	16.78	16.84	18,235,848
02 Sep 13	16.72000 +0.14	16.77	16.54	16.66	12,498,896
30 Aug 13	16.58000 -0.02	16.69	16.51	16.55	10,370,132
29 Aug 13	16.60000 -0.22	16.82	16.52	16.79	12,209,195
28 Aug 13	16.82000 +0.20	16.93	16.50	16.66	28,367,088
27 Aug 13	16.62000 -0.19	16.80	16.52	16.79	15,120,589
26 Aug 13	16.81000 +0.31	16.86	16.51	16.60	19,723,252
23 Aug 13	16.50000 +0.07	16.63	16.29	16.58	13,628,799
22 Aug 13	16.43000 -0.04	16.62	16.35	16.44	11,410,029
21 Aug 13	16.47000 -0.01	16.62	16.35	16.61	13,165,092
20 Aug 13	16.48000 -0.24	16.78	16.44	16.70	17,292,684
19 Aug 13	16.72000 +0.06	16.85	16.48	16.79	15,363,947
16 Aug 13	16.66000 -0.11	18.45	16.51	16.68	29,058,432
15 Aug 13	16.77000 -0.22	17.16	16.75	16.97	17,812,360
14 Aug 13	16.99000 -0.14	17.34	16.95	17.15	19,094,412
13 Aug 13	17.13000 -0.01	17.18	16.92	17.16	23,616,574
12 Aug 13	17.14000 +0.98	17.15	16.22	16.30	50,915,984
09 Aug 13	16.16000 +0.05	16.33	16.08	16.21	18,863,892
08 Aug 13	16.11000 -0.10	16.28	16.02	16.17	9,258,099
07 Aug 13	16.21000 -0.17	16.44	16.20	16.34	15,865,042
06 Aug 13	16.38000 -0.02	16.49	16.18	16.32	17,840,268
05 Aug 13	16.40000 +0.21	16.99	16.15	16.23	12,710,195
02 Aug 13	16.19000 +0.06	16.41	16.10	16.22	16,132,203
01 Aug 13	16.13000 +0.13	16.36	15.99	16.05	16,975,146
31 Jul 13	16.00000 +0.15	16.12	15.77	15.95	7,595,707
30 Jul 13	15.85000 +0.10	16.06	15.79	15.95	9,158,378
29 Jul 13	15.75000 -0.15	15.86	15.69	15.85	9,904,176
26 Jul 13	15.90000 -0.07	16.02	15.82	15.90	8,239,012
25 Jul 13	15.97000 +0.06	16.07	15.76	16.04	12,123,438
24 Jul 13	15.91000 -0.31	16.19	15.78	16.10	11,214,848
23 Jul 13	16.22000 +0.41	16.29	15.83	15.93	15,260,111
22 Jul 13	15.81000 -0.11	16.03	15.64	15.92	9,985,559
19 Jul 13	15.92000 -0.18	16.30	15.90	16.17	10,682,739
18 Jul 13	16.10000 -0.18	16.40	16.06	16.22	9,546,271
17 Jul 13	16.28000 +0.09	16.59	16.15	16.19	17,880,816
16 Jul 13	16.19000 -0.05	16.27	16.06	16.21	8,909,960
15 Jul 13	16.24000 -0.01	16.49	16.12	16.31	12,706,313
12 Jul 13	16.25000 -0.49	16.70	16.22	16.70	17,983,752
11 Jul 13	16.74000 +0.51	17.00	16.20	16.24	21,098,912
10 Jul 13	16.23000 +0.42	16.42	15.62	15.72	12,753,226
09 Jul 13	15.81000 +0.14	15.85	15.51	15.66	10,172,321
08 Jul 13	15.67000 -1.55	16.00	15.62	16.00	9,958,492
05 Jul 13	17.22000 +0.02	17.35	17.11	17.30	14,609,459
04 Jul 13	17.20000 +0.48	17.31	16.56	16.65	16,788,312
03 Jul 13	16.72000 -0.21	16.92	16.64	16.92	7,131,679
02 Jul 13	16.93000 +0.03	17.02	16.75	16.90	7,386,983
01 Jul 13	16.90000 -0.04	17.08	16.68	16.86	6,794,530
28 Jun 13	16.94000 +0.27	17.29	16.53	16.65	16,505,800
27 Jun 13	16.67000 -0.32	17.17	16.51	17.05	20,538,144
26 Jun 13	16.99000 -0.53	17.52	16.77	17.50	16,899,232
25 Jun 13	17.52000 +0.02	17.61	16.38	17.42	20,299,632
24 Jun 13	17.50000 -0.49	18.07	17.48	18.01	16,065,337
21 Jun 13	17.99000 -0.11	18.29	17.83	17.94	11,292,545
20 Jun 13	18.10000 -0.32	18.39	18.08	18.23	9,416,207
19 Jun 13	18.42000 -0.24	18.64	18.09	18.63	15,676,017
18 Jun 13	18.66000 -0.26	18.95	18.49	18.93	12,465,487
17 Jun 13	18.92000 -0.21	19.19	18.92	19.12	9,834,562
14 Jun 13	19.13000 -0.15	19.30	19.10	19.24	11,974,803
13 Jun 13	19.28000 -0.91	20.08	18.91	20.08	20,208,440
07 Jun 13	20.19000 -0.17	20.39	20.16	20.30	8,924,987
06 Jun 13	20.36000 +0.00	20.47	20.30	20.35	5,917,491
05 Jun 13	20.36000 +0.09	20.40	20.26	20.29	5,054,304
04 Jun 13	20.27000 -0.19	20.48	20.23	20.47	11,134,825
03 Jun 13	20.46000 -0.02	20.65	20.35	20.46	11,959,763
31 May 13	20.48000 -0.19	20.79	20.47	20.69	14,293,943
30 May 13	20.67000 -0.11	20.80	20.65	20.70	9,781,622
29 May 13	20.78000 -0.06	20.91	20.77	20.80	8,668,496
28 May 13	20.84000 +0.16	20.85	20.42	20.61	15,520,104
27 May 13	20.68000 -0.19	20.94	20.63	20.89	8,682,158
24 May 13	20.87000 +0.08	20.99	20.78	20.93	7,167,041
23 May 13	20.79000 -0.28	21.06	20.76	21.00	11,593,940
22 May 13	21.07000 +0.01	21.12	20.97	21.07	7,596,239
21 May 13	21.06000 +0.04	21.17	20.94	21.03	9,263,217
20 May 13	21.02000 -0.13	21.21	20.99	21.16	15,251,213
17 May 13	21.15000 +0.52	21.20	20.60	20.65	20,117,720
16 May 13	20.63000 +0.18	20.71	20.34	20.41	8,946,378
15 May 13	20.45000 -0.06	20.53	20.37	20.50	4,765,318
14 May 13	20.51000 -0.41	20.94	20.28	20.83	8,223,170
13 May 13	20.92000 +0.02	21.06	20.80	20.95	8,992,385
10 May 13	20.90000 +0.36	20.91	20.52	20.54	9,810,513
09 May 13	20.54000 -0.24	20.87	20.50	20.80	7,891,942
08 May 13	20.78000 +0.09	20.96	20.71	20.80	9,642,706
07 May 13	20.69000 +0.03	20.79	20.51	20.56	7,943,090
06 May 13	20.66000 +0.16	20.80	20.59	20.60	9,134,287
03 May 13	20.50000 +0.23	20.76	20.27	20.39	12,066,006
02 May 13	20.27000 -0.22	20.54	20.11	20.45	10,268,245
26 Apr 13	20.49000 -0.20	20.88	20.48	20.81	9,284,215
25 Apr 13	20.69000 -0.11	20.88	20.54	20.79	12,391,479
24 Apr 13	20.80000 +0.16	21.00	20.61	20.71	9,799,712
23 Apr 13	20.64000 -0.61	21.25	20.60	21.25	14,732,378
22 Apr 13	21.25000 -0.07	21.33	21.13	21.23	7,998,847
19 Apr 13	21.32000 +0.44	21.43	20.88	20.94	15,660,040
18 Apr 13	20.88000 +0.06	21.08	20.75	20.78	8,786,675
17 Apr 13	20.82000 -0.07	20.90	20.73	20.89	10,156,351
16 Apr 13	20.89000 -0.30	21.15	20.73	21.13	21,671,860
15 Apr 13	21.19000 -0.26	21.53	21.16	21.41	9,552,234
12 Apr 13	21.45000 -0.07	21.58	21.36	21.51	6,834,691
11 Apr 13	21.52000 -0.23	21.88	21.49	21.85	9,137,126
10 Apr 13	21.75000 +0.12	21.76	21.53	21.60	9,582,206
09 Apr 13	21.63000 +0.05	21.71	21.47	21.67	10,396,655
08 Apr 13	21.58000 -0.27	21.76	21.35	21.59	13,160,145
03 Apr 13	21.85000 +0.15	22.10	21.70	21.79	8,730,223
02 Apr 13	21.70000 +0.07	21.79	21.58	21.68	6,916,514
01 Apr 13	21.63000 -0.15	21.77	21.58	21.61	8,901,175
29 Mar 13	21.78000 -0.01	21.91	21.76	21.89	7,418,715
28 Mar 13	21.79000 -0.15	21.84	21.61	21.80	15,379,326
27 Mar 13	21.94000 -0.05	22.16	21.83	22.05	9,294,812
26 Mar 13	21.99000 -0.18	22.19	21.85	22.13	12,728,384
25 Mar 13	22.17000 +0.11	22.41	22.09	22.38	20,565,422
22 Mar 13	22.06000 +0.00	22.13	21.97	22.00	10,467,698
21 Mar 13	22.06000 -0.08	22.21	21.97	22.15	13,320,971
20 Mar 13	22.14000 +0.32	22.16	21.75	21.82	17,992,820
19 Mar 13	21.82000 +0.20	21.90	21.63	21.72	9,810,281
18 Mar 13	21.62000 -0.23	21.92	21.60	21.76	10,699,370
15 Mar 13	21.85000 +0.12	22.07	21.50	21.72	20,153,510
14 Mar 13	21.73000 -0.09	21.94	21.61	21.75	14,541,081
13 Mar 13	21.82000 -0.17	22.15	21.73	21.99	14,698,118
12 Mar 13	21.99000 -0.11	22.35	21.89	22.10	17,108,652
11 Mar 13	22.10000 -0.22	22.30	21.95	22.30	14,640,544
08 Mar 13	22.32000 +0.03	22.58	22.07	22.25	17,410,768
07 Mar 13	22.29000 +0.14	22.59	21.90	22.06	28,096,374
06 Mar 13	22.15000 +0.09	22.23	21.96	22.20	18,117,552
05 Mar 13	22.06000 +0.09	22.15	21.87	22.07	19,814,816
04 Mar 13	21.97000 -0.67	22.79	21.90	22.45	26,944,384
01 Mar 13	22.64000 -0.31	22.94	22.33	22.91	17,988,186
28 Feb 13	22.95000 +0.44	22.99	22.44	22.68	19,526,520
27 Feb 13	22.51000 +0.23	22.59	22.29	22.38	11,917,385
26 Feb 13	22.28000 -0.39	22.63	22.27	22.45	19,671,184
25 Feb 13	22.67000 -0.08	22.88	22.58	22.85	11,509,958
22 Feb 13	22.75000 -0.18	23.00	22.60	22.97	20,259,028
21 Feb 13	22.93000 -1.08	23.80	22.79	23.80	36,119,412
20 Feb 13	24.01000 +0.08	24.18	23.92	23.92	14,989,654
19 Feb 13	23.93000 -0.29	24.35	23.89	24.22	18,639,022
18 Feb 13	24.22000 -0.62	24.92	24.15	24.89	21,102,152
08 Feb 13	24.84000 +0.11	24.99	24.73	24.73	14,177,475
07 Feb 13	24.73000 -0.14	24.97	24.56	24.84	16,710,540
06 Feb 13	24.87000 -0.22	25.09	24.81	25.09	14,534,798
05 Feb 13	25.09000 +0.16	25.28	24.80	24.89	31,537,000
04 Feb 13	24.93000 +0.33	25.26	24.60	24.70	36,624,156
01 Feb 13	24.60000 +0.05	24.70	24.40	24.62	22,068,176
31 Jan 13	24.55000 +0.27	24.70	24.21	24.26	25,790,318
30 Jan 13	24.28000 +0.16	24.32	24.06	24.18	24,212,868
29 Jan 13	24.12000 -0.07	24.35	23.89	24.20	23,080,366
28 Jan 13	24.19000 +0.32	24.27	23.95	24.00	16,047,934
25 Jan 13	23.87000 +0.08	24.00	23.74	23.95	11,319,554
24 Jan 13	23.79000 -0.33	24.48	23.66	24.11	22,287,622
23 Jan 13	24.12000 -0.27	24.39	24.00	24.30	15,612,255
22 Jan 13	24.39000 -0.44	24.79	24.33	24.79	18,368,562
21 Jan 13	24.83000 +0.12	25.04	24.40	24.75	20,672,814
18 Jan 13	24.71000 +0.42	24.88	24.32	24.55	14,268,963
17 Jan 13	24.29000 -0.24	24.60	24.10	24.54	14,673,397
16 Jan 13	24.53000 -0.27	25.08	24.43	24.80	24,511,700
15 Jan 13	24.80000 -0.14	25.01	24.72	24.91	23,674,688
14 Jan 13	24.94000 +0.60	25.12	24.24	24.34	22,094,816
11 Jan 13	24.34000 -0.54	24.98	24.21	24.90	17,112,540
10 Jan 13	24.88000 -0.47	25.33	24.66	25.30	15,983,650
09 Jan 13	25.35000 +0.36	25.39	24.85	24.89	13,226,271
08 Jan 13	24.99000 -0.17	25.10	24.52	25.02	12,382,125
07 Jan 13	25.16000 -0.01	25.47	24.90	25.14	14,672,385
04 Jan 13	25.17000 -0.18	25.70	24.78	25.60	23,987,748
31 Dec 12	25.35000 +0.49	25.44	24.83	24.86	24,294,580
28 Dec 12	24.86000 +0.40	24.92	24.44	24.63	21,044,168
27 Dec 12	24.46000 +0.35	24.65	24.15	24.22	25,264,360
26 Dec 12	24.11000 +0.12	24.30	23.86	23.94	19,400,540
25 Dec 12	23.99000 +0.65	24.17	23.08	23.30	26,344,016
24 Dec 12	23.34000 +0.03	23.62	23.19	23.34	11,891,706
21 Dec 12	23.31000 -0.24	24.05	23.26	23.66	21,817,992
20 Dec 12	23.55000 -0.12	23.77	23.31	23.56	15,122,067
19 Dec 12	23.67000 +0.27	23.86	23.35	23.40	15,700,450
18 Dec 12	23.40000 +0.03	23.80	23.21	23.35	19,007,800
17 Dec 12	23.37000 +0.09	24.20	23.19	23.23	34,597,776
14 Dec 12	23.28000 +0.73	23.32	22.55	22.65	27,894,220
13 Dec 12	22.55000 -0.14	22.68	22.36	22.67	8,535,911
12 Dec 12	22.69000 +0.00	22.82	22.53	22.69	9,438,988
11 Dec 12	22.69000 -0.07	22.94	22.47	22.70	11,459,425
10 Dec 12	22.76000 +0.06	22.95	22.63	22.83	13,910,779
07 Dec 12	22.70000 +0.59	22.89	22.10	22.26	20,673,288
06 Dec 12	22.11000 +0.03	22.19	21.91	22.08	11,009,382
05 Dec 12	22.08000 +0.51	22.49	21.36	21.61	19,664,190
04 Dec 12	21.57000 +0.15	21.77	21.43	21.44	8,930,379
03 Dec 12	21.42000 -0.31	21.79	21.40	21.77	6,189,210
30 Nov 12	21.73000 +0.04	21.90	21.58	21.67	7,232,926
29 Nov 12	21.69000 -0.05	21.85	21.57	21.74	6,059,087
28 Nov 12	21.74000 +0.12	21.74	21.52	21.59	8,144,329
27 Nov 12	21.62000 +0.01	21.79	21.38	21.50	7,461,750
26 Nov 12	21.61000 -0.12	21.78	21.52	21.65	5,043,362
23 Nov 12	21.73000 +0.22	21.84	21.50	21.66	8,766,738
22 Nov 12	21.51000 -0.17	21.70	21.37	21.59	5,192,426
21 Nov 12	21.68000 +0.31	21.77	21.33	21.40	5,358,938
20 Nov 12	21.37000 -0.37	21.89	21.36	21.82	5,361,191
19 Nov 12	21.74000 +0.02	21.86	21.68	21.71	3,427,027
16 Nov 12	21.72000 -0.39	22.20	21.56	22.07	5,506,716
15 Nov 12	22.11000 -0.49	22.55	22.07	22.46	4,484,091
14 Nov 12	22.60000 +0.19	22.65	22.41	22.42	3,629,784
13 Nov 12	22.41000 -0.40	22.87	22.41	22.87	4,247,360
12 Nov 12	22.81000 +0.14	22.94	22.66	22.74	3,633,780
09 Nov 12	22.67000 +0.02	22.74	22.56	22.68	3,329,457
08 Nov 12	22.65000 -0.53	23.07	22.58	22.99	5,748,246
07 Nov 12	23.18000 -0.08	23.39	22.99	23.26	3,783,949
06 Nov 12	23.26000 -0.11	23.46	22.91	23.37	5,930,988
05 Nov 12	23.37000 +0.04	23.68	23.30	23.32	8,008,797
02 Nov 12	23.33000 +0.07	23.48	23.20	23.30	6,117,425
01 Nov 12	23.26000 +0.26	23.50	23.00	23.01	6,255,859
31 Oct 12	23.00000 +0.21	23.07	22.70	22.76	6,031,716
30 Oct 12	22.79000 +0.19	23.02	22.60	22.65	5,883,023
29 Oct 12	22.60000 -0.20	22.99	22.47	22.75	5,662,037
26 Oct 12	22.80000 -0.33	23.27	22.74	23.18	7,052,093
25 Oct 12	23.13000 -0.14	23.33	23.02	23.22	4,831,127
24 Oct 12	23.27000 +0.10	23.34	22.95	22.99	5,595,140
23 Oct 12	23.17000 -0.36	23.54	23.10	23.48	5,638,310
22 Oct 12	23.53000 +0.23	23.63	23.15	23.25	8,535,196
19 Oct 12	23.30000 -0.14	23.57	23.28	23.36	6,355,826
18 Oct 12	23.44000 +0.44	23.48	23.04	23.04	16,889,158
17 Oct 12	23.00000 +0.39	23.26	22.50	22.69	15,793,634
16 Oct 12	22.61000 -0.16	22.92	22.49	22.80	7,068,681
15 Oct 12	22.77000 -0.10	22.92	22.60	22.79	4,118,178
12 Oct 12	22.87000 +0.18	23.04	22.54	22.80	7,922,164
11 Oct 12	22.69000 -0.25	22.90	22.59	22.86	7,596,480
10 Oct 12	22.94000 -0.05	23.10	22.88	22.97	5,388,575
09 Oct 12	22.99000 +0.34	23.36	22.77	22.80	13,257,488
08 Oct 12	22.65000 -0.36	23.08	22.42	22.95	7,077,080
28 Sep 12	23.01000 +0.50	23.08	22.18	22.18	23,733,824
27 Sep 12	22.51000 +0.80	22.95	21.62	21.68	14,922,706
26 Sep 12	21.71000 -0.10	21.91	21.63	21.81	6,605,022
25 Sep 12	21.81000 +0.08	21.87	21.51	21.60	6,606,454
24 Sep 12	21.73000 +0.11	21.91	21.12	21.41	7,222,881
21 Sep 12	21.62000 +0.34	21.77	21.26	21.28	7,303,615
20 Sep 12	21.28000 -0.62	21.81	21.24	21.80	7,853,947
19 Sep 12	21.90000 -0.07	21.98	21.66	21.84	8,064,427
18 Sep 12	21.97000 -0.42	22.38	21.95	22.37	6,936,774
17 Sep 12	22.39000 -0.58	22.95	22.38	22.95	9,724,452
14 Sep 12	22.97000 +0.44	23.15	22.66	22.89	20,898,948
13 Sep 12	22.53000 -0.07	22.73	22.50	22.55	7,179,438
12 Sep 12	22.60000 +0.21	22.70	22.21	22.58	8,755,026
11 Sep 12	22.39000 -0.16	22.47	22.06	22.47	6,680,563
10 Sep 12	22.55000 +0.05	22.75	22.40	22.55	11,208,126
07 Sep 12	22.50000 +1.00	23.10	21.59	21.66	28,526,724
06 Sep 12	21.50000 +0.46	21.50	21.20	21.25	8,342,187
05 Sep 12	21.04000 -0.40	21.44	20.93	21.31	7,472,400
04 Sep 12	21.44000 -0.18	21.81	21.29	21.60	8,247,919
03 Sep 12	21.62000 +0.17	21.85	21.48	21.54	8,323,051
31 Aug 12	21.45000 -0.09	21.89	21.20	21.48	7,931,639
30 Aug 12	21.54000 +0.11	21.60	21.19	21.19	6,254,935
29 Aug 12	21.43000 -0.09	21.83	21.36	21.45	7,579,221
28 Aug 12	21.52000 +0.16	21.78	21.30	21.33	6,273,851
27 Aug 12	21.36000 -0.57	22.10	21.33	22.05	9,085,796
24 Aug 12	21.93000 -0.37	22.35	21.90	22.25	5,891,473
23 Aug 12	22.30000 +0.18	22.38	22.13	22.17	6,247,935
22 Aug 12	22.12000 -0.03	22.23	21.96	22.13	5,041,644
21 Aug 12	22.15000 +0.05	22.29	22.00	22.08	5,021,406
20 Aug 12	22.10000 -0.05	22.15	21.88	22.03	4,640,729
17 Aug 12	22.15000 +0.02	22.23	22.06	22.12	5,277,635
16 Aug 12	22.13000 -0.05	22.24	22.08	22.22	2,762,447
15 Aug 12	22.18000 -0.35	22.54	22.07	22.48	5,502,415
14 Aug 12	22.53000 +0.17	22.65	22.33	22.38	5,064,182
13 Aug 12	22.36000 -0.13	22.65	22.19	22.47	8,113,520
10 Aug 12	22.49000 -0.26	22.75	22.38	22.68	7,495,223
09 Aug 12	22.75000 +0.07	22.79	22.56	22.67	6,017,770
08 Aug 12	22.68000 +0.01	22.94	22.64	22.75	8,637,074
07 Aug 12	22.67000 +0.00	22.77	22.47	22.63	6,140,673
06 Aug 12	22.67000 +0.22	22.83	22.40	22.40	11,536,701
03 Aug 12	22.45000 +0.40	22.60	22.02	22.02	8,978,947
02 Aug 12	22.05000 -0.27	22.35	21.98	22.30	7,654,119
01 Aug 12	22.32000 +0.15	22.47	22.10	22.30	6,425,101
31 Jul 12	22.17000 +0.19	22.29	21.95	22.02	8,198,207
30 Jul 12	21.98000 +0.27	22.19	21.70	21.70	10,712,632
27 Jul 12	21.71000 +0.05	21.91	21.62	21.71	11,547,120
26 Jul 12	21.66000 -0.02	21.80	21.59	21.68	6,629,480
25 Jul 12	21.68000 -0.29	22.00	21.68	21.98	6,089,828
24 Jul 12	21.97000 +0.01	22.10	21.88	21.94	6,627,804
23 Jul 12	21.96000 -0.29	22.14	21.89	22.12	4,744,299
20 Jul 12	22.25000 -0.40	22.70	22.24	22.66	6,652,332
19 Jul 12	22.65000 -0.14	22.86	22.64	22.75	6,746,460
18 Jul 12	22.79000 +0.08	22.85	22.40	22.70	7,948,469
17 Jul 12	22.71000 +0.21	22.85	22.52	22.52	9,675,757
16 Jul 12	22.50000 -0.13	22.75	22.48	22.61	8,101,599
13 Jul 12	22.63000 -0.19	22.92	22.48	22.80	9,555,784
12 Jul 12	22.82000 +0.72	23.10	21.88	22.00	25,740,410
11 Jul 12	22.10000 +0.26	22.13	21.74	21.80	8,032,163
10 Jul 12	21.84000 -0.02	21.99	21.71	21.86	7,958,599
09 Jul 12	21.86000 -0.74	22.66	21.82	22.36	15,979,609
06 Jul 12	22.60000 +0.41	22.75	22.14	22.20	11,844,611
05 Jul 12	22.19000 -0.20	22.40	21.84	22.22	11,490,484
04 Jul 12	22.39000 +0.28	22.50	22.22	22.22	17,554,968
03 Jul 12	22.11000 +0.00	22.26	21.80	22.20	14,160,274
02 Jul 12	22.11000 -0.37	22.88	21.95	22.88	18,135,496
29 Jun 12	22.48000 +0.43	22.53	21.88	21.98	11,188,512
28 Jun 12	22.05000 -0.22	22.39	22.02	22.27	8,456,564
27 Jun 12	22.27000 -0.18	22.50	22.19	22.38	8,582,691
26 Jun 12	22.45000 -0.16	22.55	22.16	22.55	12,074,490
25 Jun 12	22.61000 -0.77	23.22	22.60	23.20	18,302,024
21 Jun 12	23.38000 -0.54	23.82	23.35	23.81	9,632,917
20 Jun 12	23.92000 +0.06	24.09	23.80	23.92	5,900,237
19 Jun 12	23.86000 -0.20	24.09	23.84	24.00	6,310,132
18 Jun 12	24.06000 +0.25	24.25	23.80	23.86	14,251,744
15 Jun 12	23.81000 +0.32	23.82	23.35	23.57	13,237,929
14 Jun 12	23.49000 -0.29	23.66	23.35	23.59	11,043,801
13 Jun 12	23.78000 +0.19	23.79	23.38	23.73	12,042,311
12 Jun 12	23.59000 -0.59	23.98	23.54	23.95	9,773,728
11 Jun 12	24.18000 -0.71	24.25	23.70	24.13	10,840,225
08 Jun 12	24.89000 +0.06	25.03	24.73	25.00	15,487,157
07 Jun 12	24.83000 -0.21	25.28	24.75	25.20	17,381,012
06 Jun 12	25.04000 -0.34	25.49	24.97	25.37	14,065,804
05 Jun 12	25.38000 +0.17	25.70	25.25	25.26	16,811,556
04 Jun 12	25.21000 -0.68	25.57	25.17	25.57	23,553,494
01 Jun 12	25.89000 -0.12	26.24	25.70	26.01	11,568,344
31 May 12	26.01000 -0.42	26.25	25.92	26.15	14,327,484
30 May 12	26.43000 -0.24	26.74	26.29	26.70	9,694,747
29 May 12	26.67000 +0.33	26.79	26.34	26.35	15,589,091
28 May 12	26.34000 +0.36	26.40	25.61	25.65	16,618,769
24 May 12	25.98000 +0.05	26.50	25.92	26.09	17,466,284
23 May 12	25.93000 -0.33	26.24	25.85	26.13	8,620,367
22 May 12	26.26000 +0.26	26.46	25.98	26.18	18,403,896
21 May 12	26.00000 +0.36	26.21	25.66	25.67	13,227,933
18 May 12	25.64000 -0.36	25.90	25.55	25.84	10,250,811
17 May 12	26.00000 +0.33	26.07	25.69	25.69	9,007,386
16 May 12	25.67000 -0.28	25.93	25.65	25.89	12,430,494
15 May 12	25.95000 -0.32	26.17	25.88	26.05	18,583,722
14 May 12	26.27000 -0.22	26.69	26.23	26.63	13,235,428
11 May 12	26.49000 -0.42	26.99	26.47	26.83	13,882,353
10 May 12	26.91000 -0.05	27.03	26.77	26.93	8,094,944
09 May 12	26.96000 -0.33	27.16	26.78	27.12	16,263,138
08 May 12	27.29000 +0.00	27.46	27.10	27.26	18,224,868
07 May 12	27.29000 -0.41	27.54	27.04	27.54	32,543,770
04 May 12	27.70000 +0.16	27.80	27.30	27.50	18,975,728
03 May 12	27.54000 -0.08	27.80	27.41	27.60	23,220,968
02 May 12	27.62000 +0.73	27.90	26.98	27.15	35,489,560
27 Apr 12	26.89000 +0.08	26.98	26.64	26.75	11,800,962
26 Apr 12	26.81000 +0.21	26.96	26.49	26.63	14,263,274
25 Apr 12	26.60000 +0.17	26.79	26.26	26.35	14,433,505
24 Apr 12	26.43000 +0.03	27.07	26.00	26.42	20,406,518
23 Apr 12	26.40000 -0.34	26.74	26.36	26.71	11,217,706
20 Apr 12	26.74000 +0.10	26.84	26.51	26.69	10,429,889
19 Apr 12	26.64000 +0.11	26.83	26.43	26.53	13,051,084
18 Apr 12	26.53000 +0.62	26.60	25.89	25.99	15,319,079
17 Apr 12	25.91000 -0.46	26.39	25.81	26.33	11,412,653
16 Apr 12	26.37000 -0.08	26.55	26.15	26.30	9,181,733
13 Apr 12	26.45000 +0.21	26.58	26.16	26.25	14,307,695
12 Apr 12	26.24000 +0.59	26.32	25.62	25.66	19,210,948
11 Apr 12	25.65000 -0.06	25.84	25.40	25.52	7,637,925
10 Apr 12	25.71000 +0.19	25.75	25.32	25.52	7,177,390
09 Apr 12	25.52000 -0.49	25.79	25.50	25.70	10,958,807
06 Apr 12	26.01000 +0.10	26.07	25.58	25.81	12,862,124
05 Apr 12	25.91000 +0.30	26.00	25.21	25.45	15,779,510
30 Mar 12	25.61000 +0.35	25.74	25.29	25.30	13,316,435
29 Mar 12	25.26000 -0.23	25.64	25.20	25.50	10,145,317
28 Mar 12	25.49000 -0.76	26.29	25.38	26.10	12,909,151
27 Mar 12	26.25000 +0.06	26.36	26.19	26.32	7,145,796
26 Mar 12	26.19000 +0.28	26.23	25.90	26.00	12,588,471
23 Mar 12	25.91000 -0.19	26.20	25.81	26.10	8,962,437
22 Mar 12	26.10000 -0.19	26.37	26.03	26.34	8,289,061
21 Mar 12	26.29000 +0.27	26.46	26.02	26.16	13,445,829
20 Mar 12	26.02000 -0.26	26.58	25.98	26.40	18,934,130
19 Mar 12	26.28000 -0.02	26.35	25.98	26.13	13,910,563
16 Mar 12	26.30000 +0.12	26.40	25.82	26.19	14,662,852
15 Mar 12	26.18000 -0.17	26.69	25.97	26.41	15,614,373
14 Mar 12	26.35000 -0.80	27.30	26.10	27.21	30,595,308
13 Mar 12	27.15000 +0.38	27.20	26.56	26.74	17,132,120
12 Mar 12	26.77000 -0.30	27.17	26.52	27.17	15,045,566
09 Mar 12	27.07000 +0.33	27.19	26.80	26.88	18,005,572
08 Mar 12	26.74000 +0.21	26.88	26.59	26.70	10,971,905
07 Mar 12	26.53000 -0.36	26.90	26.45	26.65	14,016,248
06 Mar 12	26.89000 -0.76	27.72	26.85	27.60	15,970,292
05 Mar 12	27.65000 -0.16	28.17	27.58	27.84	14,099,250
02 Mar 12	27.81000 +0.31	28.06	27.63	27.65	15,256,660
01 Mar 12	27.50000 -0.09	27.64	27.44	27.52	10,051,510
29 Feb 12	27.59000 -0.32	27.86	27.50	27.86	12,221,892
28 Feb 12	27.91000 -0.10	28.22	27.77	28.00	16,957,318
27 Feb 12	28.01000 -0.11	28.65	28.00	28.27	21,173,368
24 Feb 12	28.12000 +0.36	28.38	27.76	27.85	23,662,616
23 Feb 12	27.76000 +0.20	27.88	27.43	27.54	16,885,300
22 Feb 12	27.56000 +0.21	27.60	27.17	27.35	15,318,038
21 Feb 12	27.35000 +0.13	27.38	27.03	27.30	9,140,309
20 Feb 12	27.22000 +0.13	27.59	27.17	27.32	15,566,884
17 Feb 12	27.09000 -0.02	27.37	26.95	27.31	10,152,602
16 Feb 12	27.11000 -0.20	27.24	26.90	27.20	12,635,262
15 Feb 12	27.31000 +0.17	27.41	26.95	27.12	12,617,476
14 Feb 12	27.14000 +0.00	27.25	26.92	27.25	10,560,302
13 Feb 12	27.14000 -0.31	27.62	27.02	27.24	11,635,826
10 Feb 12	27.45000 -0.08	27.67	27.16	27.30	12,912,172
09 Feb 12	27.53000 -0.10	27.67	27.36	27.53	16,000,538
08 Feb 12	27.63000 +0.74	28.06	26.85	26.91	20,449,854
07 Feb 12	26.89000 -0.46	27.28	26.70	27.13	10,764,570
06 Feb 12	27.35000 +0.00	27.83	27.06	27.50	15,068,496
03 Feb 12	27.35000 +0.11	27.45	26.98	27.10	9,621,688
02 Feb 12	27.24000 +0.67	27.27	26.63	26.77	14,257,528
01 Feb 12	26.57000 -0.28	27.24	26.51	26.80	10,947,546
31 Jan 12	26.85000 +0.17	27.01	26.62	26.89	12,813,487
30 Jan 12	26.68000 -0.80	27.53	26.61	27.49	11,671,444
20 Jan 12	27.48000 +0.38	27.84	27.07	27.21	16,165,586
19 Jan 12	27.10000 +0.22	27.48	26.75	26.98	14,667,617
18 Jan 12	26.88000 -0.50	27.50	26.78	27.20	16,064,930
17 Jan 12	27.38000 +1.36	27.59	25.70	26.04	24,851,500
16 Jan 12	26.02000 -0.31	26.63	25.90	26.10	14,249,917
13 Jan 12	26.33000 -0.16	26.77	26.13	26.69	14,746,818
12 Jan 12	26.49000 +0.00	26.99	26.23	26.39	14,431,278
11 Jan 12	26.49000 -0.27	26.97	26.33	26.70	19,943,136
10 Jan 12	26.76000 +0.75	26.90	25.91	26.10	28,340,378
09 Jan 12	26.01000 +1.74	26.06	24.12	24.29	30,466,962
06 Jan 12	24.27000 -0.02	24.45	24.09	24.31	7,806,934
05 Jan 12	24.29000 -0.31	24.86	24.20	24.48	10,113,656
04 Jan 12	24.60000 -0.73	25.62	24.45	25.48	12,125,625
30 Dec 11	25.33000 +0.42	25.40	24.85	24.92	8,476,976
29 Dec 11	24.91000 +0.25	24.95	24.50	24.58	8,163,116
28 Dec 11	24.66000 +0.16	24.84	24.16	24.52	8,870,791
27 Dec 11	24.50000 -0.05	24.93	24.48	24.69	5,891,921
26 Dec 11	24.55000 -0.35	24.95	24.48	24.75	4,680,499
23 Dec 11	24.90000 +0.31	25.05	24.54	24.54	9,866,744
22 Dec 11	24.59000 +0.35	24.71	24.01	24.01	10,004,061
21 Dec 11	24.24000 -0.02	24.69	24.20	24.60	9,378,965
20 Dec 11	24.26000 -0.09	24.69	24.04	24.25	9,899,506
19 Dec 11	24.35000 -0.10	24.49	23.60	24.20	9,067,173
16 Dec 11	24.45000 +0.40	24.55	23.99	24.16	9,209,744
15 Dec 11	24.05000 -0.85	24.84	23.90	24.65	12,167,168
14 Dec 11	24.90000 -0.12	25.17	24.85	25.04	6,910,838
13 Dec 11	25.02000 -0.23	25.35	24.98	25.21	12,166,768
12 Dec 11	25.25000 -0.26	25.50	25.15	25.50	7,535,566
09 Dec 11	25.51000 -0.26	25.70	25.41	25.62	8,417,618
08 Dec 11	25.77000 +0.01	25.98	25.49	25.69	7,962,468
07 Dec 11	25.76000 +0.16	25.83	25.47	25.60	8,337,270
06 Dec 11	25.60000 +0.05	25.75	25.26	25.53	11,428,163
05 Dec 11	25.55000 -0.06	25.90	25.40	25.69	9,919,607
02 Dec 11	25.61000 -0.44	26.03	25.50	25.93	8,921,139
01 Dec 11	26.05000 +0.66	26.60	25.94	26.01	23,071,652
30 Nov 11	25.39000 -0.76	26.08	25.22	25.97	16,727,208
29 Nov 11	26.15000 +0.34	26.25	25.82	26.10	8,868,632
28 Nov 11	25.81000 +0.26	26.06	25.60	25.70	8,633,981
25 Nov 11	25.55000 -0.23	25.84	25.43	25.67	8,497,392
24 Nov 11	25.78000 +0.20	25.86	25.29	25.35	12,760,779
23 Nov 11	25.58000 -0.48	26.19	25.39	26.15	16,437,984
22 Nov 11	26.06000 -0.16	26.24	25.69	25.95	11,810,349
21 Nov 11	26.22000 -0.41	26.70	25.78	26.63	20,406,974
18 Nov 11	26.63000 -0.76	27.18	26.31	27.14	13,834,695
17 Nov 11	27.39000 -0.02	27.70	27.18	27.53	10,082,650
16 Nov 11	27.41000 -1.03	28.48	27.22	28.42	18,061,936
15 Nov 11	28.44000 +0.28	28.87	28.04	28.14	23,450,394
14 Nov 11	28.16000 +1.11	28.18	27.31	27.37	27,002,228
11 Nov 11	27.05000 +0.10	27.30	26.89	27.20	7,311,350
10 Nov 11	26.95000 -0.64	27.39	26.90	27.28	11,007,710
09 Nov 11	27.59000 +0.15	27.84	27.28	27.59	12,654,928
08 Nov 11	27.44000 +0.27	27.66	27.17	27.32	14,715,938
07 Nov 11	27.17000 -0.10	27.45	26.86	27.00	10,989,644
04 Nov 11	27.27000 +0.05	27.62	27.17	27.50	16,541,425
03 Nov 11	27.22000 +0.01	27.53	27.14	27.23	22,700,746
02 Nov 11	27.21000 +0.40	27.29	26.29	26.45	15,032,203
01 Nov 11	26.81000 -0.17	27.14	26.57	26.70	14,768,679
31 Oct 11	26.98000 -0.23	27.31	26.82	27.29	11,262,954
28 Oct 11	27.21000 +0.81	27.57	26.78	26.78	30,056,156
27 Oct 11	26.40000 +0.27	26.46	26.02	26.19	14,287,456
26 Oct 11	26.13000 +0.10	26.50	25.90	25.90	22,104,498
25 Oct 11	26.03000 +0.68	26.26	25.25	25.48	19,352,212
24 Oct 11	25.35000 +0.82	25.57	24.56	24.70	12,737,169
21 Oct 11	24.53000 -0.20	24.89	24.30	24.74	6,739,595
20 Oct 11	24.73000 -0.51	25.19	24.21	25.03	17,112,086
19 Oct 11	25.24000 +0.21	25.53	25.10	25.23	11,979,929
18 Oct 11	25.03000 -0.71	25.70	24.96	25.53	9,460,590
17 Oct 11	25.74000 +0.49	26.03	25.40	25.40	16,473,564
14 Oct 11	25.25000 +0.16	25.38	24.97	25.10	10,195,171
13 Oct 11	25.09000 +0.14	25.15	24.63	24.89	16,985,886
12 Oct 11	24.95000 +0.74	25.20	23.58	24.02	28,870,320
11 Oct 11	24.21000 -1.06	26.10	23.60	25.98	35,247,836
10 Oct 11	25.27000 -0.07	25.65	25.20	25.44	9,647,341
30 Sep 11	25.34000 -0.60	26.06	25.19	25.96	21,639,340
29 Sep 11	25.94000 +0.00	26.10	25.70	25.78	13,942,324
28 Sep 11	25.94000 -0.14	26.45	25.79	26.34	19,718,792
27 Sep 11	26.08000 +0.56	26.32	25.66	25.88	15,972,861
26 Sep 11	25.52000 -0.34	26.13	25.28	25.46	11,896,461
23 Sep 11	25.86000 +0.17	25.98	25.08	25.20	17,088,802
22 Sep 11	25.69000 -0.90	26.33	25.65	26.20	16,759,550
21 Sep 11	26.59000 +1.25	26.83	25.27	25.30	24,403,672
20 Sep 11	25.34000 +0.15	25.55	25.11	25.11	10,710,115
19 Sep 11	25.19000 -0.54	25.55	25.15	25.50	12,316,592
16 Sep 11	25.73000 +0.33	26.00	25.51	25.60	14,604,944
15 Sep 11	25.40000 -0.24	25.77	25.40	25.61	9,135,035
14 Sep 11	25.64000 +0.16	25.77	25.09	25.70	11,408,661
13 Sep 11	25.48000 -0.31	25.66	25.30	25.48	7,266,922
09 Sep 11	25.79000 -0.23	26.69	25.60	26.18	15,195,827
08 Sep 11	26.02000 -0.24	26.49	25.95	26.46	8,556,337
07 Sep 11	26.26000 +0.61	26.29	25.59	25.75	11,672,180
06 Sep 11	25.65000 +0.02	25.70	25.10	25.25	12,592,934
05 Sep 11	25.63000 -0.85	26.15	25.39	26.12	17,797,792
02 Sep 11	26.48000 -0.44	27.03	26.31	26.90	9,951,932
01 Sep 11	26.92000 -0.03	27.29	26.78	26.97	10,718,230
31 Aug 11	26.95000 +0.27	26.98	26.34	26.71	13,012,262
30 Aug 11	26.68000 +0.12	27.36	26.60	26.90	16,645,814
29 Aug 11	26.56000 -0.28	26.84	26.40	26.77	17,005,712
26 Aug 11	26.84000 -0.12	27.00	26.65	26.77	14,669,287
25 Aug 11	26.96000 +1.36	27.10	25.63	25.71	27,922,860
24 Aug 11	25.60000 -0.01	26.00	25.53	25.84	16,356,868
23 Aug 11	25.61000 +0.37	25.70	25.07	25.43	13,046,773
22 Aug 11	25.24000 -0.35	25.75	25.00	25.42	17,945,280
19 Aug 11	25.59000 -0.48	25.70	25.01	25.48	38,225,392
18 Aug 11	26.07000 -1.22	27.32	26.00	27.24	37,116,580
17 Aug 11	27.29000 -0.39	27.89	27.20	27.65	15,829,863
16 Aug 11	27.68000 -0.25	27.97	27.63	27.90	11,120,130
15 Aug 11	27.93000 +0.29	27.94	27.24	27.88	16,361,268
12 Aug 11	27.64000 -0.08	28.08	27.52	27.80	11,753,071
11 Aug 11	27.72000 +0.29	27.80	27.05	27.05	18,211,428
10 Aug 11	27.43000 +0.03	28.00	27.36	27.90	20,643,620
09 Aug 11	27.40000 -0.01	27.45	25.97	26.30	37,967,256
08 Aug 11	27.41000 -1.37	28.78	27.20	28.35	29,290,662
05 Aug 11	28.78000 -0.82	29.01	28.40	28.51	30,081,700
04 Aug 11	29.60000 +0.10	29.85	29.44	29.50	8,448,782
03 Aug 11	29.50000 -0.17	29.98	29.21	29.25	12,270,741
02 Aug 11	29.67000 -0.08	29.75	29.10	29.53	14,074,400
01 Aug 11	29.75000 +0.06	30.22	29.61	29.88	12,787,669
29 Jul 11	29.69000 -0.71	30.46	29.51	30.27	16,179,798
28 Jul 11	30.40000 +0.39	30.60	29.58	29.63	25,468,788
27 Jul 11	30.01000 +0.36	30.18	29.18	29.34	14,139,101
26 Jul 11	29.65000 -0.04	29.80	29.00	29.71	12,317,537
25 Jul 11	29.69000 -0.29	30.35	29.60	29.81	23,793,980
22 Jul 11	29.98000 +0.60	30.25	29.57	29.57	21,064,604
21 Jul 11	29.38000 -0.25	29.89	29.34	29.76	11,713,664
20 Jul 11	29.63000 -0.35	30.34	29.38	30.21	15,031,521
19 Jul 11	29.98000 -0.18	30.30	29.61	29.95	17,257,912
18 Jul 11	30.16000 -0.24	30.40	29.95	30.25	17,508,312
15 Jul 11	30.40000 +0.00	30.52	29.80	30.23	18,583,228
14 Jul 11	30.40000 +0.12	31.18	30.28	30.50	26,312,266
13 Jul 11	30.28000 +0.52	30.58	29.85	29.85	24,971,964
12 Jul 11	29.76000 -1.13	30.50	29.66	30.31	36,011,776
11 Jul 11	30.89000 -0.52	31.20	30.75	31.15	20,687,166
08 Jul 11	31.41000 +0.71	31.49	30.75	30.75	26,061,032
07 Jul 11	30.70000 -0.38	31.47	30.60	31.05	34,369,732
06 Jul 11	31.08000 -0.52	32.48	31.01	31.95	63,713,868
05 Jul 11	31.60000 +0.52	31.65	30.60	31.10	32,942,520
04 Jul 11	31.08000 +0.18	31.69	30.93	31.39	40,744,252
01 Jul 11	30.90000 +0.76	31.15	30.09	30.15	44,784,584
30 Jun 11	30.14000 +0.80	30.57	29.38	29.38	33,052,704
29 Jun 11	29.34000 -0.17	29.90	29.22	29.55	16,984,544
28 Jun 11	29.51000 -0.14	29.74	29.00	29.74	14,220,562
27 Jun 11	29.65000 +0.02	29.83	29.35	29.65	19,377,140
24 Jun 11	29.63000 +0.01	30.05	29.38	29.40	33,175,856
23 Jun 11	29.62000 +0.82	29.81	28.80	28.85	32,887,208
22 Jun 11	28.80000 -0.02	29.05	28.68	28.86	18,198,050
21 Jun 11	28.82000 +0.81	28.95	28.06	28.26	24,310,136
20 Jun 11	28.01000 +0.09	28.25	27.67	27.67	12,390,408
17 Jun 11	27.92000 -0.22	28.50	27.88	28.30	15,922,887
16 Jun 11	28.14000 -0.34	28.55	28.03	28.18	12,060,055
15 Jun 11	28.48000 +0.43	28.84	27.91	28.00	21,398,768
14 Jun 11	28.05000 +0.74	28.19	27.05	27.23	18,868,204
13 Jun 11	27.31000 -0.90	27.50	26.86	27.28	11,030,996
10 Jun 11	28.21000 +0.06	28.37	27.60	28.35	16,071,832
09 Jun 11	28.15000 -0.32	28.76	28.13	28.49	13,886,253
08 Jun 11	28.47000 +0.13	28.58	28.03	28.23	10,729,795
07 Jun 11	28.34000 -0.24	28.49	27.80	28.30	15,768,211
03 Jun 11	28.58000 -0.29	29.02	28.52	28.75	18,461,168
02 Jun 11	28.87000 +0.27	28.95	27.90	28.12	32,685,002
01 Jun 11	28.60000 +0.24	28.93	28.22	28.35	28,692,140
31 May 11	28.36000 +0.53	28.52	27.64	27.64	30,469,784
30 May 11	27.83000 +0.46	28.28	27.75	28.03	25,084,482
26 May 11	27.37000 +0.03	27.80	27.26	27.68	8,355,128
25 May 11	27.34000 -0.23	27.89	27.10	27.55	12,429,404
24 May 11	27.57000 -0.05	27.88	27.42	27.42	12,096,415
23 May 11	27.62000 -0.89	28.62	27.58	28.41	12,740,045
20 May 11	28.51000 +0.15	28.63	28.17	28.37	9,670,941
19 May 11	28.36000 -0.17	28.87	28.24	28.65	11,965,708
18 May 11	28.53000 +0.26	28.80	28.05	28.15	13,517,882
17 May 11	28.27000 +0.63	29.00	27.63	27.66	20,743,734
16 May 11	27.64000 -0.44	28.38	27.58	28.00	11,652,966
13 May 11	28.08000 +0.61	28.12	27.60	27.69	15,914,727
12 May 11	27.47000 -0.52	27.88	27.31	27.60	11,733,789
11 May 11	27.99000 -0.09	28.34	27.80	28.32	10,876,213
10 May 11	28.08000 +0.29	28.33	27.92	27.95	12,946,781
09 May 11	27.79000 +0.20	28.09	27.54	27.60	16,389,585
06 May 11	27.59000 -0.44	28.03	26.93	27.30	28,187,870
05 May 11	28.03000 -0.09	28.29	27.83	28.12	15,633,547
04 May 11	28.12000 -1.69	29.47	27.85	29.47	40,636,216
03 May 11	29.81000 +0.16	30.00	29.35	29.58	19,466,942
29 Apr 11	29.65000 +0.41	29.79	28.80	29.31	26,424,444
28 Apr 11	29.24000 +0.18	29.96	29.15	29.42	31,237,752
27 Apr 11	29.06000 +0.28	29.46	28.91	29.00	18,566,134
26 Apr 11	28.78000 -0.02	29.18	28.68	28.79	14,987,144
25 Apr 11	28.80000 -0.95	29.74	28.72	29.51	20,062,926
22 Apr 11	29.75000 -0.39	30.12	29.50	30.06	12,789,190
21 Apr 11	30.14000 +0.71	30.19	29.62	29.80	17,759,820
20 Apr 11	29.43000 +0.11	29.85	29.39	29.71	23,106,112
19 Apr 11	29.32000 -1.42	30.40	29.30	30.40	31,798,396
18 Apr 11	30.74000 +0.32	31.07	29.98	30.15	25,141,242
15 Apr 11	30.42000 -0.21	31.01	30.00	30.30	26,244,732
14 Apr 11	30.63000 -0.38	30.97	30.13	30.90	24,074,324
13 Apr 11	31.01000 +0.47	31.13	29.80	30.30	37,849,032
12 Apr 11	30.54000 -0.33	31.36	30.40	30.60	37,313,232
11 Apr 11	30.87000 +0.95	32.10	30.17	30.17	83,570,464
08 Apr 11	29.92000 +0.29	30.22	29.70	29.70	27,725,188
07 Apr 11	29.63000 -0.18	30.08	29.56	29.88	21,729,520
06 Apr 11	29.81000 +0.19	30.19	29.35	29.47	50,612,828
01 Apr 11	29.62000 +0.53	29.80	28.52	29.28	37,532,496
31 Mar 11	29.09000 +0.11	29.55	28.70	28.95	20,268,024
30 Mar 11	28.98000 -0.07	29.52	28.55	29.08	30,835,798
29 Mar 11	29.05000 -0.54	30.04	28.93	29.48	33,736,896
28 Mar 11	29.59000 +0.40	30.52	29.20	29.20	58,359,064
25 Mar 11	29.19000 +0.72	29.49	28.30	28.54	56,942,104
24 Mar 11	28.47000 -0.28	28.95	28.43	28.82	22,182,460
23 Mar 11	28.75000 +0.56	28.92	28.09	28.29	29,122,372
22 Mar 11	28.19000 -0.08	28.53	27.58	28.38	27,519,850
21 Mar 11	28.27000 -0.11	29.20	27.99	28.55	40,450,056
18 Mar 11	28.38000 +0.30	28.95	28.08	28.81	43,337,548
17 Mar 11	28.08000 +0.20	29.19	27.35	27.68	82,045,056
16 Mar 11	27.88000 +1.19	28.08	26.77	26.83	70,570,224
15 Mar 11	26.69000 -0.75	27.17	26.07	27.05	42,520,888
14 Mar 11	27.44000 +0.46	27.79	26.73	27.23	47,153,576
11 Mar 11	26.98000 -0.47	27.64	26.88	27.27	45,172,144
10 Mar 11	27.45000 -1.14	28.48	27.29	28.48	63,678,824
09 Mar 11	28.59000 -0.42	29.07	28.39	28.69	52,208,116
08 Mar 11	29.01000 +0.64	29.57	28.43	29.40	115,219,888
07 Mar 11	28.37000 +2.58	28.37	26.25	26.25	95,280,328
04 Mar 11	25.79000 +0.34	25.90	25.17	25.44	24,572,974
03 Mar 11	25.45000 -0.44	26.09	25.39	26.08	26,357,870
02 Mar 11	25.89000 +0.30	26.10	25.49	25.49	31,166,786
01 Mar 11	25.59000 -0.22	25.82	25.30	25.75	28,715,468
28 Feb 11	25.81000 +0.02	26.06	25.52	25.97	23,494,992
24 Feb 11	25.79000 +0.52	26.15	25.34	25.34	39,471,100
23 Feb 11	25.27000 +0.38	25.35	24.65	24.85	27,591,764
22 Feb 11	24.89000 -0.18	25.75	24.85	25.38	39,610,016
21 Feb 11	25.07000 +0.34	25.15	24.60	24.66	16,650,982
18 Feb 11	24.73000 -0.45	25.15	24.70	25.14	17,498,864
17 Feb 11	25.18000 +0.00	25.32	24.88	25.24	24,542,436
16 Feb 11	25.18000 +0.31	25.20	24.55	24.84	28,671,684
15 Feb 11	24.87000 -0.02	25.39	24.81	24.95	31,104,444
14 Feb 11	24.89000 +0.96	25.00	23.98	23.99	33,656,772
11 Feb 11	23.93000 +0.08	24.06	23.77	23.85	15,099,250
10 Feb 11	23.85000 +0.39	23.95	23.39	23.39	12,301,708
09 Feb 11	23.46000 -0.35	23.87	23.37	23.82	14,865,844
01 Feb 11	23.81000 +0.07	24.00	23.60	23.90	11,173,007
31 Jan 11	23.74000 +0.42	23.77	23.33	23.38	14,307,469
28 Jan 11	23.32000 -0.12	23.48	23.18	23.39	12,569,843
27 Jan 11	23.44000 +0.33	23.55	22.82	22.94	18,513,358
26 Jan 11	23.11000 +0.19	23.17	22.87	22.97	9,847,313
25 Jan 11	22.92000 +0.00	23.11	22.81	23.00	13,819,706
24 Jan 11	22.92000 -0.28	23.34	22.81	23.30	13,862,507
21 Jan 11	23.20000 +0.05	23.58	22.88	23.00	18,841,632
20 Jan 11	23.15000 -0.93	24.03	23.09	24.03	19,540,356
19 Jan 11	24.08000 +0.35	24.13	23.62	23.82	17,009,840
18 Jan 11	23.73000 +0.05	23.80	23.51	23.66	11,791,247
17 Jan 11	23.68000 -0.64	24.47	23.68	24.16	22,161,676
14 Jan 11	24.32000 -0.61	24.90	24.21	24.70	19,045,584
13 Jan 11	24.93000 +0.07	25.10	24.69	25.00	19,835,660
12 Jan 11	24.86000 +0.20	24.92	24.58	24.80	20,844,606
11 Jan 11	24.66000 +0.33	24.68	24.27	24.30	16,058,948
10 Jan 11	24.33000 -0.38	25.00	24.28	24.69	16,917,338
07 Jan 11	24.71000 -0.20	25.21	24.53	24.93	21,934,348
06 Jan 11	24.91000 -0.34	25.58	24.88	25.27	16,512,175
05 Jan 11	25.25000 +0.07	25.28	24.72	24.80	21,433,324
04 Jan 11	25.18000 +0.47	25.63	25.05	25.22	36,767,452
31 Dec 10	24.71000 +0.68	24.75	24.01	24.13	23,632,964
30 Dec 10	24.03000 -0.14	24.48	23.79	24.30	19,249,512
29 Dec 10	24.17000 +0.01	24.39	23.87	24.28	16,114,980
28 Dec 10	24.16000 -0.89	24.92	24.13	24.70	25,947,376
27 Dec 10	25.05000 +0.02	26.16	24.88	25.00	47,791,484
24 Dec 10	25.03000 -0.28	25.24	24.81	25.10	15,882,426
23 Dec 10	25.31000 +0.09	25.69	25.18	25.41	24,021,896
22 Dec 10	25.22000 -0.55	26.07	25.02	26.00	30,052,762
21 Dec 10	25.77000 +1.45	26.19	24.85	24.90	52,432,328
20 Dec 10	24.32000 -0.57	25.18	23.90	24.92	20,433,216
17 Dec 10	24.89000 -0.21	25.09	24.81	25.09	11,543,709
16 Dec 10	25.10000 -0.09	25.73	25.00	25.29	20,589,484
15 Dec 10	25.19000 +0.33	25.67	24.88	24.89	34,158,280
14 Dec 10	24.86000 +0.01	25.07	24.67	24.89	19,344,184
13 Dec 10	24.85000 +0.82	24.86	24.01	24.14	32,259,492
10 Dec 10	24.03000 +0.23	24.24	23.66	23.74	17,410,928
09 Dec 10	23.80000 -0.39	24.16	23.74	24.00	15,995,949
08 Dec 10	24.19000 -0.34	24.51	24.10	24.40	19,705,712
07 Dec 10	24.53000 +0.27	24.79	23.70	24.17	20,061,260
06 Dec 10	24.26000 +0.21	24.35	23.98	24.19	16,606,402
03 Dec 10	24.05000 -0.14	24.20	23.80	24.20	17,276,928
02 Dec 10	24.19000 +0.05	24.69	24.15	24.60	21,849,596
01 Dec 10	24.14000 -0.07	24.29	24.00	24.09	10,949,260
30 Nov 10	24.21000 -0.48	24.97	23.79	24.70	24,498,684
29 Nov 10	24.69000 -0.47	25.14	24.62	25.14	18,885,428
26 Nov 10	25.16000 +0.12	25.68	24.81	24.90	30,246,008
25 Nov 10	25.04000 +0.24	25.24	24.53	25.20	24,587,820
24 Nov 10	24.80000 +0.43	24.99	24.16	24.16	21,795,024
23 Nov 10	24.37000 -0.56	24.95	23.90	24.95	25,105,256
22 Nov 10	24.93000 -0.28	25.24	24.78	24.87	23,962,644
19 Nov 10	25.21000 -0.03	25.48	24.31	25.39	27,758,028
18 Nov 10	25.24000 +0.25	25.45	24.79	25.27	22,622,510
17 Nov 10	24.99000 -0.14	25.50	24.62	24.80	29,951,194
16 Nov 10	25.13000 -1.58	26.83	24.90	26.69	39,230,448
15 Nov 10	26.71000 -0.59	27.58	26.45	27.50	31,239,364
12 Nov 10	27.30000 -1.95	29.55	27.15	29.05	56,484,952
11 Nov 10	29.25000 +0.70	29.73	28.75	28.75	48,873,168
10 Nov 10	28.55000 -0.52	29.12	28.33	29.12	25,988,934
09 Nov 10	29.07000 -0.28	29.30	28.85	29.30	28,770,384
08 Nov 10	29.35000 +0.01	29.61	29.01	29.50	23,031,252
05 Nov 10	29.34000 +0.58	29.83	29.25	29.65	36,531,076
04 Nov 10	28.76000 +0.51	29.28	28.57	28.57	28,678,078
03 Nov 10	28.25000 -0.42	28.78	28.08	28.59	35,416,280
02 Nov 10	28.67000 -0.90	29.71	28.60	29.71	44,595,012
01 Nov 10	29.57000 +0.97	29.82	28.61	28.68	45,034,260
29 Oct 10	28.60000 +0.11	28.86	28.32	28.50	22,724,586
28 Oct 10	28.49000 -0.55	29.10	28.41	28.80	34,980,928
27 Oct 10	29.04000 -0.93	29.79	29.02	29.79	39,368,880
26 Oct 10	29.97000 -0.07	30.88	29.60	30.30	54,101,108
25 Oct 10	30.04000 +1.14	30.30	28.68	29.03	66,698,472
22 Oct 10	28.90000 -0.49	30.37	28.65	29.25	70,632,920
21 Oct 10	29.39000 +0.01	30.25	29.03	29.43	49,141,488
20 Oct 10	29.38000 +0.24	30.58	27.68	28.19	92,922,880
19 Oct 10	29.14000 +1.05	29.20	27.90	28.10	53,995,888
18 Oct 10	28.09000 -0.37	28.86	27.75	28.50	74,352,520
15 Oct 10	28.46000 +0.91	28.70	27.11	27.30	77,856,688
14 Oct 10	27.55000 +0.03	28.24	27.28	27.80	58,176,896
13 Oct 10	27.52000 -0.55	27.98	27.01	27.79	43,577,952
12 Oct 10	28.07000 +0.64	28.70	26.75	27.00	67,823,736
11 Oct 10	27.43000 +1.63	27.89	26.33	26.33	92,920,424
08 Oct 10	25.80000 +2.19	25.92	24.11	24.48	78,124,672
30 Sep 10	23.61000 +0.35	23.65	23.10	23.10	16,666,573
29 Sep 10	23.26000 +0.62	23.45	22.51	22.55	21,668,252
28 Sep 10	22.64000 -0.30	22.88	22.56	22.84	9,320,231
27 Sep 10	22.94000 +0.38	23.04	22.60	22.60	10,491,601
21 Sep 10	22.56000 +0.05	22.74	22.44	22.55	9,845,959
20 Sep 10	22.51000 -0.20	22.94	22.35	22.71	10,947,484
17 Sep 10	22.71000 -0.13	23.01	22.61	22.96	11,287,414
16 Sep 10	22.84000 -0.34	23.39	22.67	23.21	13,824,488
15 Sep 10	23.18000 -0.51	23.66	23.15	23.63	12,948,284
14 Sep 10	23.69000 -0.17	24.03	23.64	23.99	14,428,920
13 Sep 10	23.86000 +0.17	24.09	23.45	23.76	14,840,842
10 Sep 10	23.69000 -0.03	23.99	23.42	23.80	15,681,612
09 Sep 10	23.72000 -0.51	24.25	23.66	24.25	17,819,330
08 Sep 10	24.23000 -0.07	24.25	23.88	24.25	16,119,066
07 Sep 10	24.30000 -0.17	24.67	24.01	24.50	17,797,132
06 Sep 10	24.47000 +0.84	24.56	23.77	23.78	32,888,440
03 Sep 10	23.63000 -0.22	24.04	23.46	23.95	19,452,296
02 Sep 10	23.85000 +0.11	24.12	23.75	24.06	20,333,250
01 Sep 10	23.74000 -0.20	24.30	23.58	23.95	23,740,206
31 Aug 10	23.94000 -0.45	24.23	23.77	24.20	20,086,484
30 Aug 10	24.39000 +0.67	24.55	23.90	23.90	20,027,400
27 Aug 10	23.72000 -0.19	23.88	23.30	23.88	14,403,172
26 Aug 10	23.91000 +0.12	24.32	23.80	24.19	17,173,140
25 Aug 10	23.79000 -0.71	24.50	23.70	24.35	21,395,320
24 Aug 10	24.50000 -0.24	25.10	24.05	24.60	24,190,664
23 Aug 10	24.74000 -0.09	25.13	24.55	24.86	15,311,255
20 Aug 10	24.83000 -0.88	25.59	24.64	25.36	41,449,256
19 Aug 10	25.71000 +1.31	25.96	24.98	24.98	67,812,208
18 Aug 10	24.40000 -0.14	24.64	24.16	24.55	20,612,014
17 Aug 10	24.54000 +0.61	24.79	23.81	23.88	43,631,208
16 Aug 10	23.93000 +1.22	24.11	22.58	22.71	30,497,052
13 Aug 10	22.71000 +0.26	22.80	22.32	22.40	13,369,715
12 Aug 10	22.45000 -0.56	22.98	22.41	22.88	14,456,418
11 Aug 10	23.01000 -0.16	23.35	22.88	23.12	10,503,066
10 Aug 10	23.17000 -0.81	24.02	23.14	24.00	19,110,762
09 Aug 10	23.98000 +0.15	24.02	23.67	23.84	13,938,007
06 Aug 10	23.83000 +0.41	23.89	23.25	23.39	14,850,913
05 Aug 10	23.42000 -0.41	23.85	23.38	23.76	15,527,615
04 Aug 10	23.83000 +0.18	23.99	23.29	23.70	24,363,240
03 Aug 10	23.65000 -0.42	24.60	23.59	24.16	30,015,064
02 Aug 10	24.07000 +0.32	24.25	23.65	23.70	16,935,712
30 Jul 10	23.75000 -0.25	23.96	23.58	23.91	16,906,660
29 Jul 10	24.00000 +0.15	24.16	23.74	23.88	29,391,700
28 Jul 10	23.85000 +0.98	24.08	22.80	22.90	27,171,712
27 Jul 10	22.87000 -0.28	23.16	22.80	23.10	15,839,378
26 Jul 10	23.15000 -0.09	23.55	22.93	23.22	22,534,140
23 Jul 10	23.24000 +0.23	23.25	22.91	23.10	20,773,016
22 Jul 10	23.01000 +0.21	23.07	22.62	22.62	16,759,387
21 Jul 10	22.80000 -0.03	23.06	22.63	22.85	20,580,558
20 Jul 10	22.83000 +0.43	22.98	22.36	22.40	24,220,426
19 Jul 10	22.40000 +0.70	22.51	21.30	21.40	22,167,304
16 Jul 10	21.70000 +0.03	21.75	21.38	21.60	7,950,170
15 Jul 10	21.67000 -0.28	22.21	21.65	22.03	8,407,133
14 Jul 10	21.95000 +0.18	22.24	21.88	21.90	9,807,187
13 Jul 10	21.77000 -0.50	21.92	21.51	21.91	10,965,588
12 Jul 10	22.27000 +0.09	22.45	21.97	22.17	11,265,945
09 Jul 10	22.18000 +0.92	22.64	21.10	21.29	21,688,420
08 Jul 10	21.26000 -0.05	21.48	21.24	21.48	9,016,184
07 Jul 10	21.31000 +0.20	21.35	21.05	21.05	10,578,259
06 Jul 10	21.11000 +0.36	21.15	20.58	20.60	12,399,445
05 Jul 10	20.75000 -0.94	21.05	20.40	21.05	10,456,013
02 Jul 10	21.69000 -0.04	21.92	21.00	21.88	14,685,408
01 Jul 10	21.73000 -0.24	22.09	21.66	21.83	7,204,037
30 Jun 10	21.97000 -0.16	22.24	21.69	22.13	11,983,379
29 Jun 10	22.13000 -1.02	23.33	22.06	23.22	18,703,068
28 Jun 10	23.15000 -0.34	23.43	23.06	23.43	9,211,312
25 Jun 10	23.49000 -0.07	23.62	23.28	23.49	6,670,849
24 Jun 10	23.56000 +0.04	23.94	23.39	23.53	8,607,441
23 Jun 10	23.52000 -0.44	23.89	23.39	23.80	12,802,273
22 Jun 10	23.96000 -0.18	24.16	23.88	23.98	12,060,952
21 Jun 10	24.14000 +1.05	24.26	23.10	23.30	23,217,502
18 Jun 10	23.09000 -0.24	23.45	23.01	23.34	9,188,257
17 Jun 10	23.33000 -0.02	23.67	23.31	23.61	9,130,224
11 Jun 10	23.35000 +0.18	23.55	23.28	23.30	12,508,715
10 Jun 10	23.17000 -0.27	23.40	23.10	23.27	9,415,496
09 Jun 10	23.44000 +0.52	23.50	22.81	23.01	14,042,120
08 Jun 10	22.92000 -0.15	23.30	22.80	23.10	10,650,283
07 Jun 10	23.07000 -0.54	23.31	22.96	23.20	9,628,189
04 Jun 10	23.61000 +0.08	23.66	23.31	23.31	7,980,245
03 Jun 10	23.53000 +0.00	23.84	23.34	23.60	12,605,178
02 Jun 10	23.53000 +0.19	23.62	23.09	23.36	8,683,533
01 Jun 10	23.34000 -0.35	23.82	23.16	23.48	14,429,703
31 May 10	23.69000 -0.63	24.43	23.67	24.05	11,986,150
28 May 10	24.32000 -0.10	24.88	24.21	24.80	15,233,444
27 May 10	24.42000 +0.41	24.53	23.66	24.00	21,211,154
26 May 10	24.01000 -0.07	24.30	23.85	24.05	10,573,201
25 May 10	24.08000 -0.83	24.70	23.85	24.70	19,259,072
24 May 10	24.91000 +0.87	25.05	24.10	24.20	27,262,756
21 May 10	24.04000 +0.22	24.20	22.90	23.19	18,798,452
20 May 10	23.82000 -0.08	24.23	23.65	23.75	14,283,811
19 May 10	23.90000 -0.07	24.24	23.50	23.80	14,599,556
18 May 10	23.97000 +0.65	24.25	23.29	23.42	15,878,590
17 May 10	23.32000 -1.14	23.98	23.31	23.98	20,005,100
14 May 10	24.46000 -0.05	24.60	24.22	24.35	13,176,586
13 May 10	24.51000 +0.63	24.67	23.87	23.94	23,987,874
12 May 10	23.88000 +0.11	23.96	23.37	23.80	16,197,070
11 May 10	23.77000 -0.37	24.77	23.75	24.67	22,967,260
10 May 10	24.14000 +0.50	24.18	23.69	23.80	19,505,112
07 May 10	23.64000 -0.66	24.00	23.30	23.90	24,012,832
06 May 10	24.30000 -1.51	25.60	24.11	25.50	27,751,960
05 May 10	25.81000 -0.26	25.94	25.21	25.88	22,435,724
04 May 10	26.07000 -0.45	26.49	25.97	26.01	11,191,793
30 Apr 10	26.52000 +0.32	26.54	25.78	26.30	24,345,274
29 Apr 10	26.20000 -0.13	26.69	26.18	26.57	13,661,827
28 Apr 10	26.33000 -0.24	26.70	26.05	26.46	17,422,698
27 Apr 10	26.57000 -0.82	27.38	26.20	27.38	28,742,898
26 Apr 10	27.39000 -0.13	27.83	27.31	27.70	14,618,667
23 Apr 10	27.52000 -0.07	28.19	27.47	27.59	22,546,928
22 Apr 10	27.59000 -0.59	27.95	27.33	27.90	19,179,268
21 Apr 10	28.18000 +0.53	28.20	27.34	27.70	22,866,344
20 Apr 10	27.65000 -0.09	27.96	27.24	27.72	18,948,668
19 Apr 10	27.74000 -1.50	28.83	27.57	28.83	35,228,408
16 Apr 10	29.24000 -0.51	29.92	29.10	29.80	16,627,624
15 Apr 10	29.75000 +0.17	29.95	29.56	29.73	22,119,408
14 Apr 10	29.58000 -0.11	29.95	29.45	29.75	21,485,282
13 Apr 10	29.69000 +0.75	29.70	28.88	29.03	30,640,162
12 Apr 10	28.94000 -0.25	29.37	28.88	29.30	15,061,854
09 Apr 10	29.19000 +0.30	29.25	28.90	28.99	15,449,212
08 Apr 10	28.89000 -0.64	29.42	28.83	29.41	20,533,046
07 Apr 10	29.53000 -0.33	29.85	29.43	29.85	17,742,156
06 Apr 10	29.86000 +0.32	30.24	29.55	29.88	34,507,980
02 Apr 10	29.54000 +0.31	29.66	29.35	29.45	24,703,940
01 Apr 10	29.23000 +0.33	29.43	29.01	29.01	19,466,614
31 Mar 10	28.90000 -0.43	29.33	28.81	29.33	18,627,286
30 Mar 10	29.33000 +0.28	29.41	28.91	29.11	29,870,500
29 Mar 10	29.05000 +0.89	29.27	28.31	28.42	45,688,488
26 Mar 10	28.16000 +0.26	28.32	27.70	27.90	19,263,550
25 Mar 10	27.90000 -0.39	28.18	27.70	28.18	15,213,857
24 Mar 10	28.29000 -0.16	28.80	28.26	28.53	14,155,055
23 Mar 10	28.45000 -0.14	28.78	28.41	28.68	15,860,113
22 Mar 10	28.59000 +0.06	28.80	28.48	28.60	20,672,180
19 Mar 10	28.53000 +0.21	28.61	28.05	28.33	18,483,888
18 Mar 10	28.32000 +0.09	28.54	28.15	28.26	17,331,672
17 Mar 10	28.23000 +0.43	28.25	27.74	27.95	20,930,740
16 Mar 10	27.80000 -0.34	28.22	27.55	28.08	23,401,986
15 Mar 10	28.14000 -0.63	28.60	28.03	28.60	19,494,048
12 Mar 10	28.77000 -0.07	29.17	28.71	28.91	13,959,792
11 Mar 10	28.84000 -0.01	29.13	28.61	29.00	13,468,981
10 Mar 10	28.85000 -0.33	29.24	28.67	29.20	14,946,403
09 Mar 10	29.18000 +0.29	29.55	28.52	28.90	24,552,228
08 Mar 10	28.89000 +0.38	29.04	28.61	28.71	16,091,723
05 Mar 10	28.51000 +0.08	28.65	28.28	28.52	13,182,355
04 Mar 10	28.43000 -0.44	29.09	28.40	28.85	19,539,812
03 Mar 10	28.87000 +0.16	28.95	28.40	28.65	17,409,412
02 Mar 10	28.71000 -0.47	29.04	28.54	29.04	25,093,188
01 Mar 10	29.18000 +0.34	29.32	28.80	28.92	21,198,156
26 Feb 10	28.84000 -0.21	29.00	28.75	28.90	16,965,304
25 Feb 10	29.05000 +0.35	29.10	28.71	28.87	28,152,648
24 Feb 10	28.70000 +0.27	28.72	28.01	28.13	25,369,886
23 Feb 10	28.43000 -0.62	29.09	28.06	29.09	19,951,916
22 Feb 10	29.05000 -0.38	29.75	29.02	29.49	13,942,594
12 Feb 10	29.43000 +0.25	29.50	29.22	29.28	12,698,698
11 Feb 10	29.18000 +0.18	29.24	28.91	29.05	13,042,615
10 Feb 10	29.00000 +0.47	29.14	28.77	28.88	11,859,940
09 Feb 10	28.53000 +0.31	28.55	28.10	28.18	10,695,757
08 Feb 10	28.22000 -0.08	28.58	28.00	28.34	11,427,148
05 Feb 10	28.30000 -0.92	28.50	28.10	28.50	23,503,148
04 Feb 10	29.22000 -0.59	29.55	29.03	29.41	17,613,208
03 Feb 10	29.81000 +1.30	30.03	28.11	28.82	32,544,196
02 Feb 10	28.51000 -0.01	29.15	28.40	28.90	19,130,054
01 Feb 10	28.52000 -0.93	29.38	28.28	29.11	20,397,084
29 Jan 10	29.45000 -0.14	29.88	29.30	29.48	15,983,756
28 Jan 10	29.59000 +0.09	29.89	29.22	29.56	14,109,538
27 Jan 10	29.50000 +0.10	30.10	29.07	29.39	18,857,344
26 Jan 10	29.40000 -0.70	30.35	29.27	30.18	18,290,840
25 Jan 10	30.10000 -0.02	30.56	29.80	29.87	16,599,994
22 Jan 10	30.12000 -0.79	30.49	29.51	30.34	43,302,256
21 Jan 10	30.91000 -0.71	31.90	30.40	31.72	42,682,676
20 Jan 10	31.62000 -1.35	33.19	31.50	33.10	37,452,628
19 Jan 10	32.97000 +0.15	33.46	32.80	32.95	23,675,616
18 Jan 10	32.82000 +0.09	32.94	32.48	32.51	17,412,382
15 Jan 10	32.73000 -0.26	33.00	32.50	32.63	25,229,884
14 Jan 10	32.99000 +0.19	33.27	32.45	33.20	27,836,786
13 Jan 10	32.80000 -1.85	33.95	32.62	33.90	51,220,332
12 Jan 10	34.65000 +0.34	34.68	33.60	34.35	26,978,446
11 Jan 10	34.31000 +0.39	35.77	34.23	35.45	30,730,736
08 Jan 10	33.92000 -0.44	34.35	33.50	34.30	23,657,268
07 Jan 10	34.36000 -0.82	35.89	34.22	35.44	26,924,688
06 Jan 10	35.18000 +0.05	36.12	35.13	35.23	32,240,604
05 Jan 10	35.13000 +0.86	35.44	34.27	34.65	33,265,424
04 Jan 10	34.27000 -0.55	35.15	34.20	35.03	18,665,512
31 Dec 09	34.82000 +0.04	35.25	34.66	34.98	26,018,724
30 Dec 09	34.78000 +1.00	34.97	33.90	33.90	34,157,816
29 Dec 09	33.78000 +0.36	33.86	33.23	33.40	17,976,392
28 Dec 09	33.42000 +0.00	33.63	32.88	32.88	19,838,910

China Shenhua Energy Company Limited

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	51.30000 -0.20	51.74	50.55	51.35	36,974,872
19 Oct 26	51.50000 +0.52	51.94	49.92	50.07	30,217,444
16 Oct 26	50.98000 +0.38	51.00	49.50	50.10	39,659,904
15 Oct 26	50.60000 +0.05	50.79	49.62	50.55	38,955,996
14 Oct 26	50.55000 +1.06	50.77	49.40	49.50	41,319,448
13 Oct 26	49.49000 +0.11	49.86	49.10	49.33	35,420,532
12 Oct 26	49.38000 +0.98	49.38	48.31	48.39	38,314,096
09 Oct 26	48.40000 +0.91	49.20	47.33	47.48	46,331,376
08 Oct 26	47.49000 -0.31	48.20	46.13	47.30	63,234,112
30 Sep 26	47.80000 +0.50	48.23	46.99	47.05	20,701,576
29 Sep 26	47.30000 -1.09	48.31	46.71	48.30	22,209,152
28 Sep 26	48.39000 +0.36	48.41	47.56	47.79	23,073,114
24 Sep 26	48.03000 +0.82	48.16	47.15	47.34	25,276,696
23 Sep 26	47.21000 -0.30	47.84	47.12	47.51	13,238,520
22 Sep 26	47.51000 +0.71	47.74	46.15	46.43	24,855,944
21 Sep 26	46.80000 +0.57	46.85	45.76	46.18	17,129,684
18 Sep 26	46.23000 -0.25	46.70	46.10	46.20	16,365,850
17 Sep 26	46.48000 -0.62	47.09	46.11	47.00	17,774,670
16 Sep 26	47.10000 +0.12	47.18	46.25	46.93	19,917,108
15 Sep 26	46.98000 -0.22	47.45	46.91	47.38	15,774,334
14 Sep 26	47.20000 -0.31	48.16	46.97	47.40	19,855,668
11 Sep 26	47.51000 +0.23	48.10	47.05	47.34	30,479,400
10 Sep 26	47.28000 -0.05	47.51	46.76	47.36	20,059,700
09 Sep 26	47.33000 +1.01	47.39	45.95	46.16	29,753,880
08 Sep 26	46.32000 +0.23	46.33	45.60	46.00	25,928,796
07 Sep 26	46.09000 -1.52	47.76	45.22	47.50	47,517,720
04 Sep 26	47.61000 -0.17	48.09	47.22	47.77	19,862,744
03 Sep 26	47.78000 -0.27	48.58	47.67	48.00	21,839,728
02 Sep 26	48.05000 -0.25	49.05	47.40	48.95	34,721,464
01 Sep 26	48.30000 -0.48	49.48	48.24	48.78	32,302,324
31 Aug 26	48.78000 +1.15	48.97	47.55	48.00	39,607,184
28 Aug 26	47.63000 -0.17	48.18	47.08	47.80	22,726,452
27 Aug 26	47.80000 +0.54	48.00	47.04	47.05	21,724,366
26 Aug 26	47.26000 +0.09	47.66	46.68	46.86	19,573,472
25 Aug 26	47.17000 +0.28	47.50	46.73	46.89	25,796,576
24 Aug 26	46.89000 +0.48	47.00	46.29	46.38	23,941,220
21 Aug 26	46.41000 -0.14	46.90	46.29	46.34	18,121,400
20 Aug 26	46.55000 +0.03	47.11	45.80	46.00	27,294,396
19 Aug 26	46.52000 +0.82	46.52	45.80	46.00	40,002,952
18 Aug 26	45.70000 +0.91	45.97	44.79	44.80	33,658,024
17 Aug 26	44.79000 +0.07	45.17	44.60	44.72	21,212,256
14 Aug 26	44.72000 +0.38	44.93	43.82	44.22	22,025,792
13 Aug 26	44.34000 +0.27	44.45	43.60	43.87	26,947,694
12 Aug 26	44.07000 -0.63	44.94	44.05	44.50	23,363,856
11 Aug 26	44.70000 +0.02	45.13	44.30	44.94	25,312,480
10 Aug 26	44.68000 +0.74	44.96	43.71	43.79	29,863,088
07 Aug 26	43.94000 -0.03	44.37	43.38	43.89	26,835,226
06 Aug 26	43.97000 +0.97	44.27	42.90	42.90	39,505,664
05 Aug 26	43.00000 -0.15	43.25	42.38	42.81	27,399,004
04 Aug 26	43.15000 -0.58	43.50	42.73	43.50	38,528,424
03 Aug 26	43.73000 -1.96	44.98	43.64	44.92	41,208,984
31 Jul 26	45.69000 -0.01	45.69	43.88	44.50	48,600,408
30 Jul 26	45.70000 +0.67	45.79	44.87	45.00	36,659,444
29 Jul 26	45.03000 -0.41	45.99	44.90	45.99	30,120,400
28 Jul 26	45.44000 +0.61	45.44	43.96	44.53	36,729,284
27 Jul 26	44.83000 -0.87	45.70	44.50	45.70	31,397,164
24 Jul 26	45.70000 +0.38	46.00	45.09	46.00	33,796,368
23 Jul 26	45.32000 -0.12	45.70	44.67	45.40	31,408,468
22 Jul 26	45.44000 +0.34	45.44	44.05	44.68	47,093,896
21 Jul 26	45.10000 -1.04	46.80	44.30	46.15	62,161,100
20 Jul 26	46.14000 +2.19	46.14	43.73	43.90	57,333,384
17 Jul 26	43.95000 +0.68	44.44	43.02	43.18	47,985,076
16 Jul 26	43.27000 -0.42	44.24	42.65	43.78	30,455,912
15 Jul 26	43.69000 +0.27	43.80	42.88	42.98	29,444,868
14 Jul 26	43.42000 +0.77	44.36	42.47	42.66	50,931,424
13 Jul 26	42.65000 +0.61	42.78	40.72	41.20	47,572,928
10 Jul 26	42.04000 -0.09	42.16	41.45	41.89	30,245,890
09 Jul 26	42.13000 -0.16	42.59	41.57	42.00	32,588,110
08 Jul 26	42.29000 +0.53	42.70	41.56	41.76	36,989,552
07 Jul 26	41.76000 -0.15	42.30	41.10	41.80	36,861,300
06 Jul 26	41.91000 +1.21	42.03	40.20	40.49	50,218,272
03 Jul 26	40.70000 -0.07	41.50	40.44	40.77	35,957,740
02 Jul 26	40.77000 +1.29	41.06	39.74	39.80	62,708,460
01 Jul 26	39.48000 +0.44	40.00	38.73	38.97	39,839,896
30 Jun 26	39.04000 -0.94	40.07	38.73	39.97	40,693,592
29 Jun 26	39.98000 +0.41	40.30	38.85	39.59	41,868,424
26 Jun 26	39.57000 +0.17	39.75	38.86	39.43	43,510,068
25 Jun 26	39.40000 -0.65	40.37	39.20	39.80	47,901,812
24 Jun 26	40.05000 -0.61	40.86	39.90	40.70	38,744,296
23 Jun 26	40.66000 -0.85	41.88	40.65	41.50	54,123,268
22 Jun 26	41.51000 +0.25	41.78	40.80	41.20	71,558,856
18 Jun 26	41.26000 -0.60	42.55	41.26	41.88	54,411,560
17 Jun 26	41.86000 -0.66	42.71	41.59	42.65	50,354,468
16 Jun 26	42.52000 -0.87	43.20	42.12	43.14	65,687,104
15 Jun 26	43.39000 -2.75	45.60	43.11	45.60	89,819,280
12 Jun 26	46.14000 -1.15	47.00	45.80	46.99	94,683,680
11 Jun 26	47.29000 -0.22	48.33	47.04	47.90	28,118,338
10 Jun 26	47.51000 -1.47	48.80	47.41	48.75	34,091,872
09 Jun 26	48.98000 -1.78	50.30	48.56	49.50	38,314,576
08 Jun 26	50.76000 +2.24	51.18	48.33	48.57	55,263,624
05 Jun 26	48.52000 -0.50	49.80	48.52	48.75	35,822,716
04 Jun 26	49.02000 +0.17	49.80	48.51	48.56	37,968,680
03 Jun 26	48.85000 +0.61	49.18	47.66	47.78	41,275,200
02 Jun 26	48.24000 -0.76	50.16	47.70	48.70	56,686,336
01 Jun 26	49.00000 +2.08	49.01	47.00	47.00	57,675,112
29 May 26	46.92000 +0.77	47.89	45.90	46.01	58,449,540
28 May 26	46.15000 +0.05	46.87	45.60	45.80	32,510,880
27 May 26	46.10000 +1.30	46.23	44.24	44.85	39,744,560
26 May 26	44.80000 +0.02	45.10	44.35	44.75	36,456,248
25 May 26	44.78000 -0.20	46.98	44.72	45.48	54,312,396
22 May 26	44.98000 -0.28	45.49	44.70	45.26	27,467,336
21 May 26	45.26000 -0.74	45.79	45.00	45.79	25,264,428
20 May 26	46.00000 -0.07	46.97	46.00	46.15	30,495,748
19 May 26	46.07000 +0.22	46.60	45.57	45.85	35,907,936
18 May 26	45.85000 +0.15	46.18	45.26	45.95	36,830,716
15 May 26	45.70000 +0.53	45.90	44.77	45.16	40,667,264
14 May 26	45.17000 +0.37	45.40	44.53	44.81	34,391,684
13 May 26	44.80000 -0.40	45.38	44.65	45.25	24,597,488
12 May 26	45.20000 +0.03	45.38	44.94	45.17	24,251,826
11 May 26	45.17000 -0.01	45.38	44.75	45.18	30,877,004
08 May 26	45.18000 -0.41	45.89	45.13	45.53	28,519,684
07 May 26	45.59000 -2.14	47.50	45.50	47.50	49,708,036
06 May 26	47.73000 -0.27	47.99	46.67	47.60	30,823,064
30 Apr 26	48.00000 +0.02	48.18	47.52	48.10	30,525,140
29 Apr 26	47.98000 -0.17	48.70	47.77	48.16	33,864,568
28 Apr 26	48.15000 +1.37	48.30	46.57	46.76	40,883,952
27 Apr 26	46.78000 -0.41	47.17	46.32	46.50	26,600,508
24 Apr 26	47.19000 +0.21	47.55	46.66	46.99	34,547,544
23 Apr 26	46.98000 +1.11	47.25	45.45	45.88	41,995,160
22 Apr 26	45.87000 -0.11	46.80	45.80	45.98	35,667,640
21 Apr 26	45.98000 +0.75	46.16	45.22	45.23	28,987,052
20 Apr 26	45.23000 -0.32	45.74	45.16	45.60	22,446,512
17 Apr 26	45.55000 +0.02	45.69	45.33	45.55	21,478,304
16 Apr 26	45.53000 -0.30	46.07	45.35	45.82	27,514,442
15 Apr 26	45.83000 +0.17	46.01	45.00	45.21	28,206,228
14 Apr 26	45.66000 -0.66	46.22	45.42	46.11	30,157,732
13 Apr 26	46.32000 -0.06	46.70	46.08	46.70	23,287,020
10 Apr 26	46.38000 -0.41	46.63	46.10	46.50	25,677,390
09 Apr 26	46.79000 +0.03	47.30	46.58	46.80	22,241,764
08 Apr 26	46.76000 -1.66	47.49	46.13	47.45	50,272,880
07 Apr 26	48.42000 +0.84	48.59	47.22	47.58	26,435,960
03 Apr 26	47.58000 -0.11	47.88	47.03	47.70	21,324,148
02 Apr 26	47.69000 +1.07	47.90	46.68	46.68	32,237,380
01 Apr 26	46.62000 -0.13	47.48	45.87	46.33	33,588,680
31 Mar 26	46.75000 -1.07	48.19	46.60	47.73	39,112,100
30 Mar 26	47.82000 +0.32	48.43	47.62	47.89	28,126,524
27 Mar 26	47.50000 -0.19	48.03	47.18	47.56	22,546,508
26 Mar 26	47.69000 +0.44	47.98	47.05	47.13	35,922,580
25 Mar 26	47.25000 -1.23	47.50	46.60	47.48	57,911,108
24 Mar 26	48.48000 -1.02	49.29	47.90	48.63	46,562,760
23 Mar 26	49.50000 -0.05	50.38	48.80	50.23	73,594,840
20 Mar 26	49.55000 +0.08	49.78	48.31	48.61	43,742,252
19 Mar 26	49.47000 +1.99	49.90	47.65	48.00	55,845,220
18 Mar 26	47.48000 -0.26	48.30	46.72	47.74	32,113,852
17 Mar 26	47.74000 -0.75	48.65	47.21	48.01	37,514,192
16 Mar 26	48.49000 -0.43	49.33	47.90	49.11	31,934,402
13 Mar 26	48.92000 -0.34	49.68	48.43	49.41	39,552,104
12 Mar 26	49.26000 +1.43	49.80	47.70	48.25	56,922,536
11 Mar 26	47.83000 +1.65	48.06	45.51	45.80	43,429,536
10 Mar 26	46.18000 -1.77	47.19	45.90	45.99	47,132,080
09 Mar 26	47.95000 +2.12	49.59	47.50	47.50	88,347,280
06 Mar 26	45.83000 -0.05	46.20	45.00	45.60	31,082,644
05 Mar 26	45.88000 -0.23	46.30	44.60	45.65	51,223,728
04 Mar 26	46.11000 +0.30	46.31	43.66	45.00	70,864,864
03 Mar 26	45.81000 +1.08	46.61	43.95	44.70	85,249,664
02 Mar 26	44.73000 +2.47	44.88	42.46	43.09	80,140,752
27 Feb 26	42.26000 +0.43	42.45	41.68	41.90	20,799,222
26 Feb 26	41.83000 -0.35	42.77	41.74	42.18	17,143,448
25 Feb 26	42.18000 -0.34	42.80	42.05	42.53	22,881,116
24 Feb 26	42.52000 +1.07	42.69	41.73	41.73	25,499,964
13 Feb 26	41.45000 -1.11	42.58	41.11	42.56	31,472,002
12 Feb 26	42.56000 -0.30	43.07	42.40	42.85	22,467,106
11 Feb 26	42.86000 +0.38	42.98	42.13	42.67	19,087,988
10 Feb 26	42.48000 +0.27	42.60	42.02	42.21	21,325,204
09 Feb 26	42.21000 +0.54	42.44	41.58	41.87	24,141,492
06 Feb 26	41.67000 -0.19	42.19	41.05	41.43	25,180,416
05 Feb 26	41.86000 -0.56	42.35	41.18	41.90	36,101,376
04 Feb 26	42.42000 +2.82	42.60	39.65	39.65	88,248,312
03 Feb 26	39.60000 -0.61	40.48	39.52	40.25	38,860,256
02 Feb 26	40.21000 -1.72	41.65	40.02	41.65	43,835,204
30 Jan 26	41.93000 +0.55	42.46	41.18	41.37	44,267,064
29 Jan 26	41.38000 +0.20	41.64	40.52	41.30	44,464,360
28 Jan 26	41.18000 +0.53	41.84	40.36	40.80	65,193,036
27 Jan 26	40.65000 -1.00	42.17	40.51	41.66	37,479,208
26 Jan 26	41.65000 +1.65	42.20	39.80	40.00	68,574,608
23 Jan 26	40.00000 -0.65	40.80	39.86	40.79	33,743,192
22 Jan 26	40.65000 +0.57	40.85	40.00	40.10	31,714,972
21 Jan 26	40.08000 -0.77	40.98	40.00	40.98	32,067,722
20 Jan 26	40.85000 +0.15	40.99	40.51	40.73	19,819,930
19 Jan 26	40.70000 -0.30	41.30	40.51	40.66	22,774,228
16 Jan 26	41.00000 -0.56	42.00	40.66	41.58	30,387,096
15 Jan 26	41.56000 -0.18	42.10	41.48	41.60	23,255,920
14 Jan 26	41.74000 -0.16	42.00	41.38	42.00	27,342,320
13 Jan 26	41.90000 +0.04	42.33	41.70	41.94	22,288,872
12 Jan 26	41.86000 -0.59	42.55	41.68	42.45	26,095,000
09 Jan 26	42.45000 +1.00	42.55	41.22	41.40	36,814,024
08 Jan 26	41.45000 +0.19	41.66	41.16	41.26	34,492,552
07 Jan 26	41.26000 +0.48	41.32	40.24	41.00	41,432,172
06 Jan 26	40.78000 +0.52	41.02	40.07	40.30	36,700,808
05 Jan 26	40.26000 -0.24	40.75	40.22	40.51	28,383,600
31 Dec 25	40.50000 +0.05	40.55	40.16	40.35	19,453,116
30 Dec 25	40.45000 +0.25	40.49	40.00	40.21	23,746,836
29 Dec 25	40.20000 +0.13	40.65	40.01	40.07	24,073,766
26 Dec 25	40.07000 -0.06	40.25	40.01	40.05	16,596,912
25 Dec 25	40.13000 -0.12	40.35	40.01	40.25	13,208,802
24 Dec 25	40.25000 -0.90	41.13	40.12	41.10	25,981,760
23 Dec 25	41.15000 +0.27	41.46	40.84	40.87	22,868,984
22 Dec 25	40.88000 +0.29	41.25	40.03	41.18	40,200,624
19 Dec 25	40.59000 -0.24	40.86	40.43	40.68	16,198,407
18 Dec 25	40.83000 +0.83	40.93	40.00	40.20	20,351,584
17 Dec 25	40.00000 -0.17	40.25	39.94	40.16	20,312,904
16 Dec 25	40.17000 +0.26	40.21	39.52	39.90	23,011,272
15 Dec 25	39.91000 -0.09	40.26	39.89	40.00	17,097,856
12 Dec 25	40.00000 -0.31	40.29	39.83	40.17	26,275,820
11 Dec 25	40.31000 +0.13	40.67	40.04	40.47	17,334,376
10 Dec 25	40.18000 -0.30	40.47	40.02	40.47	16,846,060
09 Dec 25	40.48000 -0.42	41.13	40.40	41.00	16,238,526
08 Dec 25	40.90000 -0.63	41.49	40.58	41.49	23,739,750
05 Dec 25	41.53000 -0.22	41.75	41.31	41.60	13,909,697
04 Dec 25	41.75000 +0.11	42.22	41.51	41.60	16,704,309
03 Dec 25	41.64000 +0.04	41.92	41.30	41.48	16,748,056
02 Dec 25	41.60000 +0.26	41.75	41.04	41.40	19,433,672
01 Dec 25	41.34000 +0.20	41.37	40.90	41.14	17,565,208
28 Nov 25	41.14000 -0.31	41.39	41.10	41.28	14,193,374
27 Nov 25	41.45000 +0.45	41.45	40.79	41.01	14,056,150
26 Nov 25	41.00000 -0.20	41.49	40.99	41.21	16,604,862
25 Nov 25	41.20000 +0.00	41.55	40.95	41.50	21,454,000
24 Nov 25	41.20000 -0.87	42.34	41.12	42.28	29,288,946
21 Nov 25	42.07000 +0.07	42.55	41.59	42.50	27,943,464
20 Nov 25	42.00000 -0.52	42.81	41.91	42.31	14,072,990
19 Nov 25	42.52000 +0.61	42.76	41.66	41.85	17,667,644
18 Nov 25	41.91000 -0.49	42.58	41.85	42.24	17,641,788
17 Nov 25	42.40000 +0.31	42.74	41.52	42.06	23,133,692
14 Nov 25	42.09000 -0.53	43.06	42.05	42.76	16,836,712
13 Nov 25	42.62000 +0.02	42.85	42.02	42.69	21,778,200
12 Nov 25	42.60000 -0.20	43.25	42.60	42.76	19,841,174
11 Nov 25	42.80000 -0.35	43.21	42.36	43.13	20,993,748
10 Nov 25	43.15000 -0.58	43.49	42.51	42.90	22,156,336
07 Nov 25	43.73000 -0.26	44.12	43.46	43.96	23,188,978
06 Nov 25	43.99000 +0.41	44.39	43.38	43.58	28,412,844
05 Nov 25	43.58000 +0.06	44.07	43.38	43.40	24,574,560
04 Nov 25	43.52000 +0.10	43.95	43.33	43.50	22,824,364
03 Nov 25	43.42000 +0.91	43.95	42.66	42.80	27,729,156
31 Oct 25	42.51000 -0.53	43.46	42.26	43.25	22,777,308
30 Oct 25	43.04000 +0.90	43.81	42.20	42.31	38,578,084
29 Oct 25	42.14000 -0.45	42.50	41.95	42.48	21,904,040
28 Oct 25	42.59000 -0.10	43.07	42.40	42.69	21,464,184
27 Oct 25	42.69000 +0.19	42.92	41.13	42.00	34,529,884
24 Oct 25	42.50000 +0.28	42.70	42.01	42.29	27,432,284
23 Oct 25	42.22000 +0.08	42.60	41.98	41.98	25,763,280
22 Oct 25	42.14000 +0.34	42.19	41.63	41.80	27,413,032
21 Oct 25	41.80000 -0.43	42.23	41.05	42.23	45,736,304
20 Oct 25	42.23000 +0.33	42.45	41.58	41.79	37,973,392
17 Oct 25	41.90000 -0.11	42.66	41.65	41.97	45,477,044
16 Oct 25	42.01000 +1.15	42.11	40.60	40.75	48,524,336
15 Oct 25	40.86000 +0.21	41.12	40.34	40.64	37,953,732
14 Oct 25	40.65000 +0.70	40.88	39.68	39.90	47,524,636
13 Oct 25	39.95000 +0.18	40.20	39.12	39.46	44,111,732
10 Oct 25	39.77000 +0.33	40.04	39.00	39.43	39,260,956
09 Oct 25	39.44000 +0.94	39.46	38.27	38.28	43,382,920
30 Sep 25	38.50000 +0.15	38.60	38.03	38.33	23,886,334
29 Sep 25	38.35000 -0.41	38.75	38.00	38.58	32,027,804
26 Sep 25	38.76000 +0.04	38.91	38.52	38.80	21,539,186
25 Sep 25	38.72000 -0.23	38.93	38.45	38.93	19,818,486
24 Sep 25	38.95000 +0.09	39.16	38.65	38.73	28,500,608
23 Sep 25	38.86000 +0.35	38.96	38.17	38.36	33,017,400
22 Sep 25	38.51000 -0.09	38.98	38.30	38.73	27,109,296
19 Sep 25	38.60000 +0.32	38.85	38.11	38.27	35,024,416
18 Sep 25	38.28000 -0.70	38.97	38.12	38.95	34,589,288
17 Sep 25	38.98000 +0.57	39.13	38.30	38.33	45,927,948
16 Sep 25	38.41000 +0.22	38.78	38.30	38.30	42,723,296
15 Sep 25	38.19000 +0.43	38.24	37.68	37.75	33,699,568
12 Sep 25	37.76000 -0.52	38.42	37.65	38.32	44,731,892
11 Sep 25	38.28000 +0.11	38.32	38.03	38.20	28,099,182
10 Sep 25	38.17000 +0.03	38.55	37.94	38.10	29,549,166
09 Sep 25	38.14000 +0.09	38.27	37.93	38.15	22,152,992
08 Sep 25	38.05000 -0.11	38.30	37.88	38.16	31,208,504
05 Sep 25	38.16000 -0.01	38.24	37.79	38.00	25,457,068
04 Sep 25	38.17000 +0.39	38.38	37.24	37.68	47,747,580
03 Sep 25	37.78000 -0.38	38.25	37.61	38.17	28,124,216
02 Sep 25	38.16000 +0.26	38.35	37.66	37.90	42,572,664
01 Sep 25	37.90000 +0.43	38.38	37.47	37.60	46,962,472
29 Aug 25	37.47000 -0.43	38.30	37.46	37.90	51,055,468
28 Aug 25	37.90000 -0.33	38.16	37.63	38.11	30,321,880
27 Aug 25	38.23000 -0.60	38.77	38.21	38.77	31,391,732
26 Aug 25	38.83000 -0.27	39.19	38.81	39.13	27,536,172
25 Aug 25	39.10000 +0.60	39.19	38.57	38.57	41,922,544
22 Aug 25	38.50000 +0.06	38.50	38.15	38.44	34,603,244
21 Aug 25	38.44000 -0.19	38.60	38.24	38.60	31,827,748
20 Aug 25	38.63000 +0.36	38.64	38.02	38.18	42,103,496
19 Aug 25	38.27000 -0.96	39.23	38.26	39.15	69,450,936
18 Aug 25	39.23000 +1.67	41.32	39.01	41.32	126,535,328
01 Aug 25	37.56000 -0.60	38.42	37.54	38.17	24,439,794
31 Jul 25	38.16000 -0.34	38.30	37.60	38.28	35,149,740
30 Jul 25	38.50000 +0.68	38.90	37.88	38.01	32,979,668
29 Jul 25	37.82000 +0.02	37.97	37.68	37.70	17,872,892
28 Jul 25	37.80000 -0.63	38.24	37.74	38.23	29,503,406
25 Jul 25	38.43000 -0.39	38.91	38.36	38.82	23,430,400
24 Jul 25	38.82000 +0.00	39.18	38.34	38.83	39,150,400
23 Jul 25	38.82000 -0.66	40.18	38.71	39.68	50,939,960
22 Jul 25	39.48000 +1.71	39.99	37.58	37.77	74,518,616
21 Jul 25	37.77000 +0.37	37.84	37.37	37.51	25,712,960
18 Jul 25	37.40000 +0.27	37.58	37.23	37.24	20,778,800
17 Jul 25	37.13000 -0.15	37.34	36.97	37.27	17,218,476
16 Jul 25	37.28000 -0.19	37.55	37.20	37.48	15,148,200
15 Jul 25	37.47000 +0.05	37.94	37.25	37.47	26,227,332
14 Jul 25	37.42000 +0.62	37.98	37.06	37.06	51,491,448
11 Jul 25	36.80000 -0.66	37.77	36.80	37.46	43,379,800
10 Jul 25	37.46000 -0.04	37.73	37.41	37.64	23,544,664
09 Jul 25	37.50000 -0.22	37.93	37.50	37.72	20,920,104
08 Jul 25	37.72000 +0.02	37.85	37.50	37.75	20,188,668
07 Jul 25	37.70000 -3.35	38.79	37.57	38.79	46,156,720
04 Jul 25	41.05000 +0.65	41.18	40.40	40.40	30,294,092
03 Jul 25	40.40000 -1.14	41.70	40.33	41.69	28,602,252
02 Jul 25	41.54000 +0.60	41.55	40.81	40.94	22,333,524
01 Jul 25	40.94000 +0.40	41.05	40.30	40.55	20,036,948
30 Jun 25	40.54000 +0.61	40.71	39.89	39.93	29,214,530
27 Jun 25	39.93000 -0.11	40.18	39.79	39.98	24,365,812
26 Jun 25	40.04000 -0.11	40.30	39.84	40.15	24,562,920
25 Jun 25	40.15000 +0.30	40.20	39.63	39.86	21,616,932
24 Jun 25	39.85000 +0.00	40.01	39.68	39.80	24,485,398
23 Jun 25	39.85000 +0.41	39.98	39.20	39.49	21,287,072
20 Jun 25	39.44000 +0.05	39.67	39.25	39.38	20,968,020
19 Jun 25	39.39000 +0.17	39.46	38.73	39.09	29,121,190
18 Jun 25	39.22000 -0.28	39.75	39.15	39.53	18,377,232
17 Jun 25	39.50000 +0.46	39.57	38.76	39.04	25,043,632
16 Jun 25	39.04000 -0.22	39.25	38.71	39.25	23,671,020
13 Jun 25	39.26000 +0.24	39.37	38.97	39.22	27,729,170
12 Jun 25	39.02000 -0.68	39.93	38.98	39.75	32,784,032
11 Jun 25	39.70000 +0.05	39.93	39.55	39.59	20,801,594
10 Jun 25	39.65000 +0.15	39.74	39.40	39.60	22,756,496
09 Jun 25	39.50000 -0.04	39.71	39.25	39.50	18,201,492
06 Jun 25	39.54000 +0.24	39.67	39.12	39.31	21,129,492
05 Jun 25	39.30000 +0.01	39.97	39.24	39.33	18,565,420
04 Jun 25	39.29000 +0.12	39.32	38.91	39.24	21,502,090
03 Jun 25	39.17000 -0.39	39.50	38.91	39.24	27,980,400
30 May 25	39.56000 -0.23	40.23	39.56	39.78	16,610,343
29 May 25	39.79000 -0.02	39.97	39.63	39.82	15,821,304
28 May 25	39.81000 +0.29	40.13	39.30	39.53	14,828,206
27 May 25	39.52000 -0.11	40.05	39.52	39.71	16,651,560
26 May 25	39.63000 -0.07	40.04	39.44	39.70	18,496,004
23 May 25	39.70000 -0.70	40.53	39.53	40.28	22,959,490
22 May 25	40.40000 +0.30	40.55	39.90	39.96	19,492,682
21 May 25	40.10000 +0.95	40.40	39.22	39.23	33,194,092
20 May 25	39.15000 -0.03	39.45	39.03	39.22	14,698,330
19 May 25	39.18000 -0.28	39.88	39.17	39.46	17,507,388
16 May 25	39.46000 -0.60	40.19	39.31	39.95	25,146,732
15 May 25	40.06000 +0.78	40.07	39.34	39.35	34,084,008
14 May 25	39.28000 +0.23	39.45	38.96	39.10	20,527,086
13 May 25	39.05000 +0.49	39.26	38.38	38.62	28,884,456
12 May 25	38.56000 -0.28	38.89	38.42	38.85	27,826,756
09 May 25	38.84000 +0.29	39.10	38.48	38.49	22,571,596
08 May 25	38.55000 -0.23	38.89	38.41	38.48	16,193,843
07 May 25	38.78000 +0.43	39.35	38.20	39.35	22,750,088
06 May 25	38.35000 +0.05	38.50	37.91	38.50	21,263,342
30 Apr 25	38.30000 +0.03	38.58	37.75	38.20	22,259,772
29 Apr 25	38.27000 +0.27	38.28	37.74	37.85	21,136,800
28 Apr 25	38.00000 -0.68	38.33	37.09	37.96	46,487,660
25 Apr 25	38.68000 -0.26	38.85	38.40	38.81	24,743,468
24 Apr 25	38.94000 +0.40	39.02	38.45	38.50	23,694,560
23 Apr 25	38.54000 -0.10	38.76	38.40	38.61	18,606,624
22 Apr 25	38.64000 -0.28	39.11	38.64	38.79	17,289,168
21 Apr 25	38.92000 -0.28	39.43	38.76	39.14	20,496,036
18 Apr 25	39.20000 -0.08	39.51	38.83	39.04	22,023,136
17 Apr 25	39.28000 -0.18	39.31	38.88	39.31	19,005,768
16 Apr 25	39.46000 +0.86	39.46	38.30	38.59	41,901,416
15 Apr 25	38.60000 +0.00	38.86	38.33	38.34	24,579,300
14 Apr 25	38.60000 +0.58	38.71	37.66	37.98	32,344,372
11 Apr 25	38.02000 -0.97	38.89	37.81	38.88	38,592,756
10 Apr 25	38.99000 -0.47	39.23	38.04	39.23	47,185,192
09 Apr 25	39.46000 +0.28	39.67	38.40	38.87	63,588,648
08 Apr 25	39.18000 +1.84	39.18	37.38	37.75	64,116,748
07 Apr 25	37.34000 -1.62	38.48	36.80	38.02	71,366,080
03 Apr 25	38.96000 +0.31	39.03	38.21	38.22	24,685,856
02 Apr 25	38.65000 +0.00	38.74	38.31	38.74	19,421,142
01 Apr 25	38.65000 +0.30	38.76	38.25	38.29	23,504,026
31 Mar 25	38.35000 +0.52	38.37	37.64	37.72	35,510,316
28 Mar 25	37.83000 -0.15	37.99	37.60	37.89	18,915,606
27 Mar 25	37.98000 -0.05	38.27	37.79	37.94	23,202,680
26 Mar 25	38.03000 +0.28	38.13	37.45	37.76	36,848,468
25 Mar 25	37.75000 +0.63	38.10	36.97	37.12	58,279,680
24 Mar 25	37.12000 +0.50	37.48	36.67	36.90	41,665,708
21 Mar 25	36.62000 -0.13	37.15	36.62	36.62	29,294,232
20 Mar 25	36.75000 +0.07	37.15	36.70	36.78	22,858,992
19 Mar 25	36.68000 +0.00	36.91	36.52	36.68	20,882,110
18 Mar 25	36.68000 -0.35	36.98	36.59	36.98	24,126,960
17 Mar 25	37.03000 -0.14	37.46	37.00	37.16	28,785,644
14 Mar 25	37.17000 -0.05	37.50	37.03	37.10	43,887,908
13 Mar 25	37.22000 +1.29	37.57	35.93	35.94	84,155,320
12 Mar 25	35.93000 -0.50	36.35	35.80	36.35	25,021,552
11 Mar 25	36.43000 +0.33	36.45	35.80	36.08	31,166,826
10 Mar 25	36.10000 +0.21	36.52	35.78	35.80	32,106,046
07 Mar 25	35.89000 +0.40	36.18	35.40	35.49	42,731,840
06 Mar 25	35.49000 -0.24	35.69	35.23	35.69	29,250,384
05 Mar 25	35.73000 +0.38	35.73	35.01	35.26	32,633,112
04 Mar 25	35.35000 -0.19	35.54	35.13	35.40	21,458,016
03 Mar 25	35.54000 +0.09	35.92	35.40	35.58	27,862,064
28 Feb 25	35.45000 -0.29	35.88	35.44	35.68	35,589,052
27 Feb 25	35.74000 +0.20	35.88	34.85	35.40	46,893,208
26 Feb 25	35.54000 -0.09	36.08	35.33	35.63	33,014,320
25 Feb 25	35.63000 -0.13	36.59	35.44	35.53	63,888,680
24 Feb 25	35.76000 +0.38	36.10	34.78	35.08	64,893,460
21 Feb 25	35.38000 -0.83	36.24	35.28	36.17	62,451,008
20 Feb 25	36.21000 +0.11	36.30	35.73	36.00	34,844,240
19 Feb 25	36.10000 -0.51	36.63	36.02	36.62	45,129,840
18 Feb 25	36.61000 -0.67	37.29	36.50	37.00	56,134,672
17 Feb 25	37.28000 -0.85	38.10	37.12	38.10	60,759,880
14 Feb 25	38.13000 +0.02	38.21	37.92	38.17	28,187,396
13 Feb 25	38.11000 -0.11	38.45	38.02	38.24	29,750,048
12 Feb 25	38.22000 -0.33	38.56	38.03	38.56	30,660,312
11 Feb 25	38.55000 -0.04	38.97	38.38	38.54	24,355,584
10 Feb 25	38.59000 -0.30	38.85	38.46	38.70	23,816,230
07 Feb 25	38.89000 -0.06	38.97	38.51	38.80	26,659,224
06 Feb 25	38.95000 +0.13	38.95	38.41	38.82	21,866,872
05 Feb 25	38.82000 -1.18	40.00	38.41	40.00	34,045,080
27 Jan 25	40.00000 +0.92	40.10	39.09	39.10	29,457,006
24 Jan 25	39.08000 +0.67	39.40	38.20	38.62	36,208,148
23 Jan 25	38.41000 +0.32	38.98	38.17	38.35	25,459,580
22 Jan 25	38.09000 -0.12	38.50	37.91	38.49	23,779,006
21 Jan 25	38.21000 -0.53	38.88	38.10	38.78	25,468,980
20 Jan 25	38.74000 -0.87	39.70	38.70	39.70	35,852,624
17 Jan 25	39.61000 -0.09	40.06	39.47	39.68	25,120,232
16 Jan 25	39.70000 +0.49	39.92	39.05	39.35	31,088,896
15 Jan 25	39.21000 -0.11	39.93	38.96	39.18	29,639,656
14 Jan 25	39.32000 +0.43	39.32	38.69	39.20	30,813,872
13 Jan 25	38.89000 -0.29	39.51	38.76	39.23	24,330,736
10 Jan 25	39.18000 -0.39	39.93	38.90	39.50	28,488,322
09 Jan 25	39.57000 -1.31	40.66	39.50	40.50	40,424,668
08 Jan 25	40.88000 -0.22	41.55	40.50	40.95	28,457,714
07 Jan 25	41.10000 -0.71	41.92	40.78	41.83	21,845,858
06 Jan 25	41.81000 -0.26	42.33	41.42	42.20	21,589,724
03 Jan 25	42.07000 -0.52	43.01	41.97	42.92	24,085,702
02 Jan 25	42.59000 -0.89	43.99	42.30	43.34	30,361,376
31 Dec 24	43.48000 +0.70	43.97	42.70	42.90	35,871,664
30 Dec 24	42.78000 +0.59	43.29	42.40	42.40	21,762,072
27 Dec 24	42.19000 +0.06	42.53	41.68	42.18	18,649,828
26 Dec 24	42.13000 -0.77	43.09	42.10	42.68	22,177,672
25 Dec 24	42.90000 +1.16	43.26	41.74	41.82	28,346,880
24 Dec 24	41.74000 -0.04	41.98	41.16	41.70	19,596,956
23 Dec 24	41.78000 +0.44	42.17	40.98	41.20	33,490,704
20 Dec 24	41.34000 -1.27	42.72	41.05	42.60	40,108,008
19 Dec 24	42.61000 -0.45	43.35	42.50	42.72	17,271,440
18 Dec 24	43.06000 +0.26	43.85	42.93	43.18	28,246,608
17 Dec 24	42.80000 -0.65	44.20	42.72	43.33	29,378,460
16 Dec 24	43.45000 +0.85	43.59	42.35	42.35	36,796,840
13 Dec 24	42.60000 -0.51	43.13	42.34	42.96	43,169,576
12 Dec 24	43.11000 -0.27	43.40	42.52	43.27	25,901,216
11 Dec 24	43.38000 +0.84	43.40	42.43	42.54	29,090,148
10 Dec 24	42.54000 +0.04	43.66	42.11	43.41	34,904,684
09 Dec 24	42.50000 +0.16	42.98	41.51	41.90	24,503,448
06 Dec 24	42.34000 +0.42	42.68	41.90	41.97	26,569,424
05 Dec 24	41.92000 -0.18	42.25	41.67	41.99	23,911,350
04 Dec 24	42.10000 +1.87	42.30	39.90	39.98	58,311,700
03 Dec 24	40.23000 +0.62	40.24	39.41	39.50	26,866,838
02 Dec 24	39.61000 -0.35	39.92	39.10	39.80	37,189,672
29 Nov 24	39.96000 -0.31	40.58	39.90	40.48	18,674,428
28 Nov 24	40.27000 -0.33	40.74	40.18	40.59	15,727,994
27 Nov 24	40.60000 +0.80	40.67	39.65	39.81	25,259,748
26 Nov 24	39.80000 -0.31	40.12	39.15	39.63	18,937,512
25 Nov 24	40.11000 +0.31	40.37	39.50	40.18	23,738,154
22 Nov 24	39.80000 -1.39	41.32	39.80	41.19	27,344,612
21 Nov 24	41.19000 +0.15	41.56	40.90	40.96	20,264,112
20 Nov 24	41.04000 -0.07	41.24	40.80	40.85	22,181,812
19 Nov 24	41.11000 -0.32	41.64	40.66	41.43	34,989,648
18 Nov 24	41.43000 +1.29	41.50	39.93	39.99	57,225,124
15 Nov 24	40.14000 +0.53	40.40	39.20	39.58	41,347,456
14 Nov 24	39.61000 +0.24	40.10	38.93	39.11	33,176,988
13 Nov 24	39.37000 +0.46	39.90	38.67	38.77	35,778,304
12 Nov 24	38.91000 -0.47	39.66	38.88	39.22	35,772,296
11 Nov 24	39.38000 -0.81	39.80	39.03	39.69	33,816,600
08 Nov 24	40.19000 -0.62	41.38	39.87	40.81	40,189,144
07 Nov 24	40.81000 +0.48	40.83	40.12	40.33	29,915,784
06 Nov 24	40.33000 -0.70	41.48	40.24	41.05	33,610,456
05 Nov 24	41.03000 +0.28	41.05	40.43	40.65	23,237,996
04 Nov 24	40.75000 -0.32	41.16	40.30	41.12	24,267,300
01 Nov 24	41.07000 +1.03	41.44	40.03	40.03	35,744,208
31 Oct 24	40.04000 -0.40	40.53	39.50	40.31	26,452,128
30 Oct 24	40.44000 -0.54	41.22	40.11	40.88	24,195,808
29 Oct 24	40.98000 -0.12	41.37	40.59	41.03	27,675,360
28 Oct 24	41.10000 +0.17	42.00	40.86	41.34	35,549,328
25 Oct 24	40.93000 -0.36	41.37	40.81	41.29	19,106,600
24 Oct 24	41.29000 +0.24	41.46	40.76	41.05	22,810,370
23 Oct 24	41.05000 -0.39	41.64	40.88	41.38	29,019,434
22 Oct 24	41.44000 +0.12	41.67	41.04	41.33	25,286,520
21 Oct 24	41.32000 -0.66	42.45	41.10	41.92	34,904,068
18 Oct 24	41.98000 +0.99	42.40	40.86	41.05	36,328,052
17 Oct 24	40.99000 -0.54	42.47	40.97	41.58	21,766,350
16 Oct 24	41.53000 -0.28	42.13	41.27	41.68	21,012,404
15 Oct 24	41.81000 -0.86	42.98	41.81	42.64	26,721,364
14 Oct 24	42.67000 +0.07	43.55	41.92	42.40	34,966,984
11 Oct 24	42.60000 -0.35	44.05	42.00	43.15	51,444,616
10 Oct 24	42.95000 +2.60	43.76	40.50	40.50	75,539,976
09 Oct 24	40.35000 -2.09	42.53	40.32	41.92	58,165,756
08 Oct 24	42.44000 -1.16	47.50	40.77	47.10	118,468,400
30 Sep 24	43.60000 +1.79	44.97	41.20	42.32	95,933,760
27 Sep 24	41.81000 -0.92	43.51	41.50	43.51	24,452,686
26 Sep 24	42.73000 +0.95	42.77	41.53	42.00	28,172,620
25 Sep 24	41.78000 +0.60	42.90	41.39	42.00	29,689,656
24 Sep 24	41.18000 +2.08	41.19	39.25	39.70	34,169,836
23 Sep 24	39.10000 +0.60	39.49	38.21	38.33	16,307,843
20 Sep 24	38.50000 +0.50	38.68	37.83	37.95	21,632,796
19 Sep 24	38.00000 -0.24	38.44	37.05	38.44	23,297,288
18 Sep 24	38.24000 +0.39	38.80	37.62	37.62	13,342,930
13 Sep 24	37.85000 +0.24	38.19	37.50	37.50	14,576,499
12 Sep 24	37.61000 +0.87	37.83	36.59	36.93	24,260,306
11 Sep 24	36.74000 -0.75	37.28	35.95	37.20	24,270,652
10 Sep 24	37.49000 +0.27	38.23	37.17	37.20	18,615,520
09 Sep 24	37.22000 -0.82	38.04	36.62	38.00	26,253,998
06 Sep 24	38.04000 -0.68	39.03	38.03	38.70	16,940,536
05 Sep 24	38.72000 -0.94	40.06	38.61	39.63	25,277,784
04 Sep 24	39.66000 -0.52	40.20	39.55	40.00	13,262,800
03 Sep 24	40.18000 -0.90	41.75	39.80	41.08	19,006,284
02 Sep 24	41.08000 +0.53	41.49	40.08	40.51	21,124,388
30 Aug 24	40.55000 -0.20	41.03	39.77	40.51	21,526,502
29 Aug 24	40.75000 -0.66	41.50	40.46	41.38	12,686,400
28 Aug 24	41.41000 -0.29	42.18	41.05	41.53	15,814,204
27 Aug 24	41.70000 +1.35	41.79	40.15	40.34	21,791,456
26 Aug 24	40.35000 +0.07	40.55	39.81	40.35	11,988,715
23 Aug 24	40.28000 +0.35	40.99	39.76	39.81	13,291,150
22 Aug 24	39.93000 +0.16	40.07	39.51	39.77	10,675,390
21 Aug 24	39.77000 +0.08	40.08	39.10	39.84	12,976,628
20 Aug 24	39.69000 -0.66	40.45	39.44	40.36	14,046,750
19 Aug 24	40.35000 -0.18	41.21	40.26	40.53	13,625,257
16 Aug 24	40.53000 +0.34	40.64	40.07	40.19	13,713,993
15 Aug 24	40.19000 +1.06	40.38	38.95	39.00	23,436,598
14 Aug 24	39.13000 +0.05	39.40	38.53	39.00	8,949,140
13 Aug 24	39.08000 -0.22	39.72	38.82	39.30	12,193,738
12 Aug 24	39.30000 +0.25	39.65	38.63	38.82	13,093,996
09 Aug 24	39.05000 +0.16	39.30	38.50	38.80	11,124,510
08 Aug 24	38.89000 +0.01	39.48	38.86	39.00	14,563,020
07 Aug 24	38.88000 +0.73	39.39	38.01	38.15	21,032,000
06 Aug 24	38.15000 -0.32	38.70	37.89	38.51	19,075,806
05 Aug 24	38.47000 -0.64	38.86	38.23	38.85	22,031,848
02 Aug 24	39.11000 -0.30	39.29	38.51	39.20	16,902,448
01 Aug 24	39.41000 -0.34	40.32	39.26	39.99	21,150,776
31 Jul 24	39.75000 -0.05	40.25	39.41	39.81	25,212,840
30 Jul 24	39.80000 -1.04	40.76	39.52	40.68	22,295,682
29 Jul 24	40.84000 +0.04	41.11	40.45	40.58	13,837,592
26 Jul 24	40.80000 -0.45	41.40	40.46	41.25	18,175,082
25 Jul 24	41.25000 -0.51	41.72	40.68	41.72	21,256,536
24 Jul 24	41.76000 +0.70	41.95	40.80	40.96	18,227,400
23 Jul 24	41.06000 -0.67	41.85	40.90	41.50	18,091,660
22 Jul 24	41.73000 -0.24	41.91	39.90	41.73	39,510,432
19 Jul 24	41.97000 -0.08	42.17	41.48	42.03	22,318,200
18 Jul 24	42.05000 +0.33	42.13	41.49	41.90	17,205,894
17 Jul 24	41.72000 -0.69	42.57	41.44	42.38	21,983,510
16 Jul 24	42.41000 +0.02	42.60	41.89	42.25	20,050,250
15 Jul 24	42.39000 +1.18	42.44	40.80	41.00	24,825,024
12 Jul 24	41.21000 -0.47	42.03	40.91	41.53	24,098,086
11 Jul 24	41.68000 -0.03	42.11	40.87	41.33	34,006,912
10 Jul 24	41.71000 -1.69	43.20	41.18	43.09	47,960,408
09 Jul 24	43.40000 +0.02	43.55	42.71	43.30	23,794,752
08 Jul 24	43.38000 -1.72	43.63	42.30	42.80	25,661,548
05 Jul 24	45.10000 -0.30	45.68	44.09	45.40	27,405,676
04 Jul 24	45.40000 +0.15	45.78	45.24	45.24	16,058,960
03 Jul 24	45.25000 -0.55	46.02	44.92	45.60	20,169,552
02 Jul 24	45.80000 +0.52	45.88	44.76	45.30	22,674,028
01 Jul 24	45.28000 +0.91	45.96	44.40	44.41	20,995,420
28 Jun 24	44.37000 +0.87	44.63	43.20	43.23	22,105,842
27 Jun 24	43.50000 -0.25	43.99	43.17	43.57	25,068,964
26 Jun 24	43.75000 -0.18	44.15	43.05	43.82	18,863,832
25 Jun 24	43.93000 -0.32	44.36	43.67	44.34	18,014,772
24 Jun 24	44.25000 +0.14	44.60	43.91	44.29	20,110,686
21 Jun 24	44.11000 -0.52	44.68	43.76	44.41	19,866,304
20 Jun 24	44.63000 +1.19	44.83	43.19	43.41	35,704,872
19 Jun 24	43.44000 -0.13	44.12	43.17	43.40	23,464,678
18 Jun 24	43.57000 +0.03	43.73	42.80	43.52	16,946,544
17 Jun 24	43.54000 -0.81	44.47	43.30	44.22	27,547,526
14 Jun 24	44.35000 -0.23	45.12	44.00	44.45	28,165,984
13 Jun 24	44.58000 -0.07	44.98	44.17	44.50	18,226,752
12 Jun 24	44.65000 +1.21	44.85	43.01	43.23	26,472,574
11 Jun 24	43.44000 -0.71	44.52	43.11	44.16	24,360,172
07 Jun 24	44.15000 -0.01	44.39	43.85	44.21	22,146,552
06 Jun 24	44.16000 +1.41	44.76	42.77	42.77	32,650,986
05 Jun 24	42.75000 +0.41	43.40	42.20	42.31	26,564,584
04 Jun 24	42.34000 -1.00	43.26	42.33	43.22	33,072,956
03 Jun 24	43.34000 +1.01	43.58	42.62	42.70	26,577,488
31 May 24	42.33000 -0.76	43.40	42.33	43.26	20,058,324
30 May 24	43.09000 -0.36	43.86	42.70	43.11	23,332,714
29 May 24	43.45000 +0.55	43.65	42.60	42.90	21,603,456
28 May 24	42.90000 +0.90	43.41	41.94	42.01	23,792,716
27 May 24	42.00000 +0.69	43.02	41.52	41.59	25,686,008
24 May 24	41.31000 -0.69	42.20	41.30	42.08	16,586,026
23 May 24	42.00000 +0.26	42.13	41.42	41.71	16,752,780
22 May 24	41.74000 -0.23	42.52	41.66	41.90	24,271,138
21 May 24	41.97000 +1.04	42.00	40.64	40.88	29,403,082
20 May 24	40.93000 +1.04	41.12	39.86	39.90	27,194,546
17 May 24	39.89000 +0.29	39.92	39.40	39.53	20,810,624
16 May 24	39.60000 -0.57	40.22	39.55	40.17	21,260,528
15 May 24	40.17000 -0.10	40.33	39.85	40.00	14,442,600
14 May 24	40.27000 -0.51	40.73	39.65	40.61	26,466,990
13 May 24	40.78000 -0.19	40.96	39.95	40.76	21,847,560
10 May 24	40.97000 +0.12	41.20	40.66	40.84	22,703,052
09 May 24	40.85000 -0.30	41.30	40.61	40.99	26,529,150
08 May 24	41.15000 +1.22	41.45	40.01	40.01	38,193,796
07 May 24	39.93000 +0.38	39.99	39.40	39.49	22,047,370
06 May 24	39.55000 -0.28	39.73	38.80	39.69	33,779,856
30 Apr 24	39.83000 +0.83	40.01	38.91	39.00	29,738,706
29 Apr 24	39.00000 -0.55	39.48	38.61	39.48	41,781,252
26 Apr 24	39.55000 -0.41	40.12	39.50	39.75	28,337,836
25 Apr 24	39.96000 +0.16	40.30	39.45	39.72	20,235,972
24 Apr 24	39.80000 -0.10	40.45	39.38	40.30	22,562,994
23 Apr 24	39.90000 -0.40	40.49	39.01	39.91	27,856,360
22 Apr 24	40.30000 -1.59	42.57	40.24	41.88	32,248,938
19 Apr 24	41.89000 +0.53	42.20	41.05	41.08	26,154,652
18 Apr 24	41.36000 -0.54	42.40	41.07	41.61	26,529,768
17 Apr 24	41.90000 +0.20	41.99	40.89	41.60	25,015,768
16 Apr 24	41.70000 +0.65	42.19	40.87	41.05	39,246,864
15 Apr 24	41.05000 +1.32	41.24	39.67	39.70	33,012,766
12 Apr 24	39.73000 -0.27	40.08	39.49	39.90	21,525,318
11 Apr 24	40.00000 -0.13	40.48	39.60	40.00	19,469,582
10 Apr 24	40.13000 +0.44	40.58	39.65	39.68	30,002,488
09 Apr 24	39.69000 +0.11	40.06	39.19	39.73	19,673,782
08 Apr 24	39.58000 -0.01	40.00	38.88	39.36	23,025,510
03 Apr 24	39.59000 +0.54	39.75	38.88	39.05	27,795,306
02 Apr 24	39.05000 +0.67	39.13	38.21	38.37	32,697,622
01 Apr 24	38.38000 -0.71	39.11	38.00	39.10	38,410,760
29 Mar 24	39.09000 +0.45	39.44	38.41	38.56	23,946,672
28 Mar 24	38.64000 -0.20	39.14	38.36	38.90	34,991,740
27 Mar 24	38.84000 +0.81	39.20	38.06	38.17	32,594,012
26 Mar 24	38.03000 -0.48	39.00	37.53	38.99	38,554,812
25 Mar 24	38.51000 +0.57	39.15	37.02	37.20	51,160,464
22 Mar 24	37.94000 +0.27	38.09	37.33	37.67	33,265,084
21 Mar 24	37.67000 +0.18	38.03	36.90	37.40	30,620,434
20 Mar 24	37.49000 +0.16	38.06	36.86	37.25	28,673,924
19 Mar 24	37.33000 +0.57	38.10	36.53	36.61	37,338,640
18 Mar 24	36.76000 -0.55	36.94	36.38	36.85	38,624,100
15 Mar 24	37.31000 -0.11	37.40	36.22	37.25	44,778,664
14 Mar 24	37.42000 +0.35	37.53	36.50	36.99	33,722,920
13 Mar 24	37.07000 -0.11	37.17	36.39	37.16	35,628,204
12 Mar 24	37.18000 -1.52	38.60	36.92	38.50	65,997,700
11 Mar 24	38.70000 -1.05	39.66	38.30	39.50	40,288,020
08 Mar 24	39.75000 -0.34	40.09	39.16	39.93	30,809,456
07 Mar 24	40.09000 +0.67	40.15	39.20	39.28	31,494,276
06 Mar 24	39.42000 -0.13	40.38	39.16	39.55	36,900,752
05 Mar 24	39.55000 +0.56	39.78	38.80	38.96	38,384,328
04 Mar 24	38.99000 +0.61	39.10	38.03	38.20	42,137,232
01 Mar 24	38.38000 -0.22	38.94	38.08	38.35	32,051,478
29 Feb 24	38.60000 -0.40	38.88	38.22	38.60	37,572,752
28 Feb 24	39.00000 +0.42	39.22	37.85	38.47	48,928,560
27 Feb 24	38.58000 -0.02	38.99	38.22	38.40	30,242,950
26 Feb 24	38.60000 -1.25	39.70	38.42	39.34	50,102,992
23 Feb 24	39.85000 -0.98	40.90	39.50	40.90	37,105,416
22 Feb 24	40.83000 +1.25	41.00	39.27	39.37	41,316,132
21 Feb 24	39.58000 -0.18	40.03	39.33	39.76	34,692,132
20 Feb 24	39.76000 -0.05	40.26	39.28	39.76	30,985,576
19 Feb 24	39.81000 +1.74	39.95	37.51	37.81	40,326,528
08 Feb 24	38.07000 -0.52	38.37	37.53	38.29	36,272,092
07 Feb 24	38.59000 +0.85	38.66	36.80	37.74	51,536,464
06 Feb 24	37.74000 -0.39	38.60	37.41	37.95	43,284,056
05 Feb 24	38.13000 +1.11	38.13	36.70	36.81	41,335,664
02 Feb 24	37.02000 +0.72	37.30	35.90	36.30	42,696,280
01 Feb 24	36.30000 -0.82	36.95	36.03	36.85	34,954,276
31 Jan 24	37.12000 +1.36	37.19	35.35	35.39	46,737,348
30 Jan 24	35.76000 +0.11	36.00	35.25	35.70	27,717,552
29 Jan 24	35.65000 -0.15	36.03	35.50	35.82	25,157,316
26 Jan 24	35.80000 +0.68	35.96	34.90	35.00	30,660,100
25 Jan 24	35.12000 +0.51	35.39	34.45	34.78	33,269,596
24 Jan 24	34.61000 +0.99	34.70	33.59	33.79	32,600,624
23 Jan 24	33.62000 +0.66	33.80	32.65	32.82	29,930,816
22 Jan 24	32.96000 -0.29	33.49	32.65	33.22	38,100,920
19 Jan 24	33.25000 -0.82	34.01	32.81	34.01	60,297,480
18 Jan 24	34.07000 -0.07	34.40	33.20	34.14	46,466,888
17 Jan 24	34.14000 -0.14	34.66	34.04	34.18	31,967,604
16 Jan 24	34.28000 +0.24	34.47	33.82	33.89	21,816,280
15 Jan 24	34.04000 +0.42	34.18	33.43	33.50	23,839,568
12 Jan 24	33.62000 +0.37	33.69	33.06	33.15	21,163,492
11 Jan 24	33.25000 -0.60	33.85	33.17	33.85	29,463,356
10 Jan 24	33.85000 -0.20	34.50	33.54	34.05	24,398,494
09 Jan 24	34.05000 +0.40	34.15	33.22	33.50	29,580,996
08 Jan 24	33.65000 +0.20	33.81	33.05	33.30	45,969,032
05 Jan 24	33.45000 +0.02	33.80	33.08	33.33	31,655,586
04 Jan 24	33.43000 +0.45	33.60	33.01	33.01	39,050,804
03 Jan 24	32.98000 +0.60	33.18	32.30	32.37	31,978,824
02 Jan 24	32.38000 +1.03	32.65	31.37	31.39	42,184,092
29 Dec 23	31.35000 +0.13	31.50	31.01	31.08	25,745,244
28 Dec 23	31.22000 -0.43	32.00	30.87	31.65	37,538,184
27 Dec 23	31.65000 +0.34	31.85	31.22	31.50	23,625,588
26 Dec 23	31.31000 -0.45	32.52	31.26	31.85	38,167,504
25 Dec 23	31.76000 +0.38	31.82	31.16	31.36	27,806,336
22 Dec 23	31.38000 +0.61	31.59	30.78	30.82	32,897,836
21 Dec 23	30.77000 -0.26	31.18	30.48	31.02	26,707,632
20 Dec 23	31.03000 +0.23	31.35	30.80	30.90	27,297,628
19 Dec 23	30.80000 +0.05	31.00	30.55	30.80	17,796,248
18 Dec 23	30.75000 +0.34	30.91	30.18	30.42	24,949,440
15 Dec 23	30.41000 -0.28	31.04	30.40	30.70	24,209,372
14 Dec 23	30.69000 -0.09	30.95	30.46	30.88	19,882,184
13 Dec 23	30.78000 -0.47	31.22	30.72	31.22	16,324,302
12 Dec 23	31.25000 +0.17	31.25	30.68	30.99	21,496,782
11 Dec 23	31.08000 +0.50	31.23	30.07	30.42	35,061,680
08 Dec 23	30.58000 +0.01	30.94	30.21	30.55	24,118,338
07 Dec 23	30.57000 -0.47	31.01	30.56	31.01	21,192,940
06 Dec 23	31.04000 -0.24	31.29	30.79	31.26	17,270,860
05 Dec 23	31.28000 -0.48	31.88	31.20	31.68	20,470,962
04 Dec 23	31.76000 +0.25	31.82	31.40	31.49	22,312,984
01 Dec 23	31.51000 +0.02	31.73	31.29	31.49	27,771,924
30 Nov 23	31.49000 +0.32	31.50	31.04	31.05	26,636,366
29 Nov 23	31.17000 +0.18	31.27	31.01	31.18	14,524,691
28 Nov 23	30.99000 -0.26	31.24	30.74	31.23	14,130,244
27 Nov 23	31.25000 +0.20	31.41	30.94	31.25	17,029,848
24 Nov 23	31.05000 +0.10	31.32	30.86	30.87	18,318,834
23 Nov 23	30.95000 +0.30	31.03	30.55	30.62	12,617,696
22 Nov 23	30.65000 -0.06	30.85	30.48	30.62	11,327,386
21 Nov 23	30.71000 -0.01	31.20	30.68	30.78	16,415,293
20 Nov 23	30.72000 -0.08	30.84	30.41	30.83	12,786,861
17 Nov 23	30.80000 +0.03	30.91	30.49	30.70	16,333,750
16 Nov 23	30.77000 +0.03	30.87	30.45	30.71	12,905,634
15 Nov 23	30.74000 +0.09	30.93	30.55	30.79	11,300,867
14 Nov 23	30.65000 -0.28	31.10	30.55	30.88	11,357,198
13 Nov 23	30.93000 -0.17	31.30	30.56	31.14	13,875,046
10 Nov 23	31.10000 +0.38	31.22	30.40	30.69	23,888,048
09 Nov 23	30.72000 +0.96	30.80	29.83	29.87	25,151,414
08 Nov 23	29.76000 +0.11	29.85	29.45	29.48	16,041,846
07 Nov 23	29.65000 +0.17	29.85	29.33	29.33	15,461,860
06 Nov 23	29.48000 -0.89	30.47	29.30	30.32	35,503,708
03 Nov 23	30.37000 -0.12	30.93	30.28	30.63	13,198,963
02 Nov 23	30.49000 +0.20	30.75	30.30	30.54	12,623,350
01 Nov 23	30.29000 -0.03	30.42	29.85	30.21	15,332,646
31 Oct 23	30.32000 +0.61	30.50	29.65	29.69	18,757,968
30 Oct 23	29.71000 -0.64	30.55	29.71	30.35	24,387,040
27 Oct 23	30.35000 -0.20	30.77	30.33	30.50	13,244,711
26 Oct 23	30.55000 +0.19	30.85	30.23	30.47	15,235,108
25 Oct 23	30.36000 -0.23	30.95	30.34	30.88	18,599,936
24 Oct 23	30.59000 -0.34	30.96	30.26	30.88	20,749,812
23 Oct 23	30.93000 +0.15	31.00	30.56	30.80	15,682,217
20 Oct 23	30.78000 -0.17	31.16	30.68	31.04	12,062,799
19 Oct 23	30.95000 -0.65	31.48	30.91	31.40	14,843,709
18 Oct 23	31.60000 +0.01	32.05	31.40	31.51	17,889,982
17 Oct 23	31.59000 +0.16	31.64	31.16	31.40	14,159,555
16 Oct 23	31.43000 +0.66	31.48	30.80	30.97	22,762,030
13 Oct 23	30.77000 +0.07	30.84	30.41	30.50	9,838,193
12 Oct 23	30.70000 -0.16	31.15	30.58	31.09	10,079,717
11 Oct 23	30.86000 -0.20	31.27	30.50	31.25	21,111,900
10 Oct 23	31.06000 -0.49	31.55	30.98	31.55	14,553,459
09 Oct 23	31.55000 +0.35	31.64	30.92	31.00	20,813,684
28 Sep 23	31.20000 +0.34	31.33	30.72	31.15	21,460,400
27 Sep 23	30.86000 -0.30	31.28	30.70	31.28	18,173,616
26 Sep 23	31.16000 -0.19	31.53	31.09	31.35	13,074,400
25 Sep 23	31.35000 +0.10	31.75	31.21	31.46	16,895,596
22 Sep 23	31.25000 +0.09	31.40	30.80	31.31	24,111,488
21 Sep 23	31.16000 -0.31	31.54	31.06	31.39	17,947,320
20 Sep 23	31.47000 +0.09	31.66	31.09	31.38	20,414,986
19 Sep 23	31.38000 +0.15	31.66	31.10	31.25	27,777,976
18 Sep 23	31.23000 +0.06	31.30	30.74	31.20	23,070,576
15 Sep 23	31.17000 +0.02	31.61	30.96	31.46	34,688,760
14 Sep 23	31.15000 +0.89	31.38	30.26	30.27	44,310,288
13 Sep 23	30.26000 +0.45	30.39	29.82	29.98	23,334,536
12 Sep 23	29.81000 +0.02	30.05	29.59	29.70	15,067,929
11 Sep 23	29.79000 +0.35	30.30	29.45	29.50	24,793,600
08 Sep 23	29.44000 -0.35	29.74	29.31	29.58	14,668,306
07 Sep 23	29.79000 +0.11	30.00	29.47	29.68	30,782,588
06 Sep 23	29.68000 -0.08	29.93	29.53	29.72	20,223,794
05 Sep 23	29.76000 +0.18	29.87	29.21	29.40	27,530,276
04 Sep 23	29.58000 +0.83	29.80	28.91	28.98	43,862,476
01 Sep 23	28.75000 +0.58	28.87	28.20	28.31	28,142,804
31 Aug 23	28.17000 -0.11	28.50	28.11	28.50	13,585,107
30 Aug 23	28.28000 -0.16	28.66	28.24	28.60	15,596,611
29 Aug 23	28.44000 -0.06	28.69	28.32	28.60	24,199,928
28 Aug 23	28.50000 +0.61	29.01	28.34	28.88	38,412,804
25 Aug 23	27.89000 +0.08	28.05	27.76	27.83	12,750,323
24 Aug 23	27.81000 -0.23	28.34	27.74	28.12	17,904,916
23 Aug 23	28.04000 +0.52	28.35	27.53	27.53	30,431,226
22 Aug 23	27.52000 +0.51	27.63	27.00	27.02	14,491,577
21 Aug 23	27.01000 -0.34	27.47	27.00	27.47	12,570,752
18 Aug 23	27.35000 -0.06	27.56	27.30	27.41	9,108,638
17 Aug 23	27.41000 +0.01	27.47	27.15	27.32	8,358,150
16 Aug 23	27.40000 -0.12	27.58	27.35	27.45	7,724,200
15 Aug 23	27.52000 +0.16	27.57	27.25	27.40	11,685,755
14 Aug 23	27.36000 -0.15	27.55	27.15	27.32	14,538,820
11 Aug 23	27.51000 -0.61	28.25	27.51	28.07	19,820,320
10 Aug 23	28.12000 +0.29	28.37	27.78	27.80	23,348,994
09 Aug 23	27.83000 -0.09	27.99	27.71	27.86	9,369,500
08 Aug 23	27.92000 +0.06	28.07	27.67	27.75	9,665,646
07 Aug 23	27.86000 +0.06	27.89	27.65	27.72	11,061,318
04 Aug 23	27.80000 -0.09	28.19	27.75	28.00	15,493,985
03 Aug 23	27.89000 -0.02	28.05	27.79	28.05	11,599,487
02 Aug 23	27.91000 -0.53	28.48	27.88	28.48	12,447,362
01 Aug 23	28.44000 +0.06	28.58	28.30	28.35	9,923,564
31 Jul 23	28.38000 -0.03	28.95	28.26	28.60	17,566,686
28 Jul 23	28.41000 +0.03	28.60	28.16	28.40	15,063,557
27 Jul 23	28.38000 -0.07	28.63	28.28	28.50	10,184,756
26 Jul 23	28.45000 +0.22	28.60	28.23	28.23	11,611,644
25 Jul 23	28.23000 +0.65	28.29	27.78	27.90	19,160,520
24 Jul 23	27.58000 -0.09	27.74	27.30	27.30	9,404,350
21 Jul 23	27.67000 -0.09	27.94	27.60	27.80	9,627,480
20 Jul 23	27.76000 -0.20	28.33	27.75	28.07	11,856,681
19 Jul 23	27.96000 +0.13	28.17	27.61	27.61	12,292,167
18 Jul 23	27.83000 +0.07	27.99	27.63	27.85	22,103,552
17 Jul 23	27.76000 -1.10	28.18	27.30	28.18	41,915,948
14 Jul 23	28.86000 +0.18	29.00	28.68	28.68	11,338,183
13 Jul 23	28.68000 +0.26	28.84	28.42	28.50	12,767,569
12 Jul 23	28.42000 -0.09	28.63	28.30	28.62	12,936,160
11 Jul 23	28.51000 -0.12	28.83	28.46	28.83	11,153,288
10 Jul 23	28.63000 -0.07	28.95	28.48	28.89	12,527,091
07 Jul 23	28.70000 +0.07	28.95	28.53	28.53	13,937,582
06 Jul 23	28.63000 -0.22	28.93	28.57	28.68	14,829,392
05 Jul 23	28.85000 -2.26	28.98	28.48	28.58	28,096,912
04 Jul 23	31.11000 -0.05	31.38	31.02	31.10	32,387,108
03 Jul 23	31.16000 +0.41	31.27	30.60	30.60	34,712,368
30 Jun 23	30.75000 +0.60	30.95	30.14	30.14	27,039,224
29 Jun 23	30.15000 -0.22	30.58	29.90	30.39	24,687,860
28 Jun 23	30.37000 +0.39	30.49	30.00	30.00	26,803,912
27 Jun 23	29.98000 +0.29	30.21	29.52	29.68	23,715,064
26 Jun 23	29.69000 -0.12	29.80	29.45	29.68	21,037,144
21 Jun 23	29.81000 +0.01	30.10	29.65	29.65	19,707,352
20 Jun 23	29.80000 -0.02	30.03	29.66	29.99	15,778,081
19 Jun 23	29.82000 -0.14	30.32	29.76	29.96	14,650,148
16 Jun 23	29.96000 -0.04	30.38	29.90	30.05	20,138,508
15 Jun 23	30.00000 -0.03	30.15	29.59	30.02	20,355,980
14 Jun 23	30.03000 +0.41	30.13	29.69	29.69	23,772,396
13 Jun 23	29.62000 -0.21	29.97	29.47	29.75	13,682,860
12 Jun 23	29.83000 +0.38	30.00	29.29	29.34	24,916,076
09 Jun 23	29.45000 -0.15	29.70	29.32	29.57	14,818,910
08 Jun 23	29.60000 +0.28	29.66	29.26	29.39	14,315,981
07 Jun 23	29.32000 +0.01	29.66	28.90	29.37	19,506,588
06 Jun 23	29.31000 +0.75	29.81	28.35	28.60	40,131,368
05 Jun 23	28.56000 +0.30	28.65	28.11	28.11	22,054,584
02 Jun 23	28.26000 +0.29	28.30	27.96	28.00	21,183,032
01 Jun 23	27.97000 -0.26	28.25	27.90	28.10	28,754,340
31 May 23	28.23000 -0.94	28.98	27.98	28.98	46,189,600
30 May 23	29.17000 -0.28	29.58	29.00	29.44	18,078,696
29 May 23	29.45000 +0.15	29.65	28.74	29.30	31,603,176
26 May 23	29.30000 -0.75	29.90	29.27	29.89	30,056,908
25 May 23	30.05000 -0.14	30.27	29.80	30.12	30,667,900
24 May 23	30.19000 -0.57	30.77	30.00	30.70	43,386,480
23 May 23	30.76000 -0.07	31.22	30.69	30.91	25,141,900
22 May 23	30.83000 -0.10	31.18	30.75	30.76	23,379,020
19 May 23	30.93000 +0.01	31.19	30.56	30.86	17,656,180
18 May 23	30.92000 +0.15	31.20	30.76	30.86	24,208,030
17 May 23	30.77000 -0.39	31.12	30.58	31.00	27,212,398
16 May 23	31.16000 +0.31	32.11	30.82	30.87	46,032,028
15 May 23	30.85000 +0.01	30.97	30.45	30.66	31,183,760
12 May 23	30.84000 -0.19	31.45	30.65	31.05	28,966,046
11 May 23	31.03000 -0.33	31.36	30.73	31.20	25,526,432
10 May 23	31.36000 -0.32	31.80	30.92	31.60	43,999,672
09 May 23	31.68000 -0.05	32.56	31.55	31.99	53,570,368
08 May 23	31.73000 +1.84	32.12	29.88	29.88	83,992,264
05 May 23	29.89000 +0.32	30.28	29.41	29.56	31,801,072
04 May 23	29.57000 +0.49	29.71	28.42	28.85	36,158,924
28 Apr 23	29.08000 +0.36	29.16	28.58	28.65	21,444,004
27 Apr 23	28.72000 +0.03	28.88	28.11	28.77	30,568,480
26 Apr 23	28.69000 -0.10	29.02	28.55	28.85	18,068,448
25 Apr 23	28.79000 -0.12	29.10	28.53	28.91	26,424,430
24 Apr 23	28.91000 -0.12	29.38	28.76	29.07	22,569,684
21 Apr 23	29.03000 -0.22	29.49	29.03	29.15	24,305,324
20 Apr 23	29.25000 -0.04	29.45	28.95	29.16	26,302,218
19 Apr 23	29.29000 -0.08	29.61	29.27	29.37	27,505,808
18 Apr 23	29.37000 +0.33	29.45	28.96	29.12	31,631,048
17 Apr 23	29.04000 +0.64	29.16	28.28	28.39	38,810,312
14 Apr 23	28.40000 +0.23	28.54	28.02	28.18	34,501,892
13 Apr 23	28.17000 +0.32	28.29	27.78	27.85	26,012,096
12 Apr 23	27.85000 +0.27	28.11	27.53	27.65	22,675,186
11 Apr 23	27.58000 -0.03	27.74	27.33	27.65	18,154,784
10 Apr 23	27.61000 -0.13	27.67	27.44	27.60	19,628,456
07 Apr 23	27.74000 -0.18	28.00	27.64	27.90	20,404,288
06 Apr 23	27.92000 -0.29	28.21	27.88	28.21	15,825,436
04 Apr 23	28.21000 +0.32	28.29	27.81	27.90	22,397,804
03 Apr 23	27.89000 -0.28	28.55	27.88	28.30	29,088,418
31 Mar 23	28.17000 +0.04	28.27	27.95	28.06	19,698,580
30 Mar 23	28.13000 +0.86	28.15	27.20	27.28	44,305,488
29 Mar 23	27.27000 -0.11	27.53	27.18	27.48	24,936,004
28 Mar 23	27.38000 -0.30	27.75	27.30	27.68	46,981,272
27 Mar 23	27.68000 -1.30	28.08	27.30	27.90	87,835,224
24 Mar 23	28.98000 -0.40	29.50	28.66	29.49	39,365,988
23 Mar 23	29.38000 +0.51	29.45	28.82	28.90	41,978,032
22 Mar 23	28.87000 +0.34	29.00	28.52	28.60	23,402,482
21 Mar 23	28.53000 -0.30	28.98	28.37	28.93	27,682,248
20 Mar 23	28.83000 +0.26	29.32	28.39	28.66	43,821,464
17 Mar 23	28.57000 +0.53	28.90	28.16	28.24	32,714,388
16 Mar 23	28.04000 -0.80	28.60	28.00	28.40	38,784,224
15 Mar 23	28.84000 +0.11	29.06	28.63	28.90	24,491,056
14 Mar 23	28.73000 -0.29	29.40	28.61	29.00	29,209,808
13 Mar 23	29.02000 +0.90	29.08	28.08	28.08	37,614,860
10 Mar 23	28.12000 -0.43	28.46	28.07	28.46	25,588,308
09 Mar 23	28.55000 +0.07	29.04	28.38	28.52	25,048,490
08 Mar 23	28.48000 -0.39	28.74	28.28	28.70	28,454,472
07 Mar 23	28.87000 +0.73	29.77	28.08	28.08	78,387,768
06 Mar 23	28.14000 -0.32	28.53	28.00	28.42	32,672,960
03 Mar 23	28.46000 +0.28	28.52	28.09	28.30	33,567,432
02 Mar 23	28.18000 +0.12	28.47	27.96	28.06	27,093,064
01 Mar 23	28.06000 +0.06	28.18	27.90	28.00	22,789,284
28 Feb 23	28.00000 +0.04	28.04	27.80	27.98	18,353,068
27 Feb 23	27.96000 +0.11	28.20	27.85	27.85	25,809,132
24 Feb 23	27.85000 -0.17	28.00	27.74	27.93	22,107,696
23 Feb 23	28.02000 +0.16	28.46	27.89	28.30	34,836,588
22 Feb 23	27.86000 -0.03	28.08	27.68	27.81	28,042,908
21 Feb 23	27.89000 +0.31	27.96	27.41	27.55	33,204,286
20 Feb 23	27.58000 +0.55	27.67	27.09	27.09	35,975,712
17 Feb 23	27.03000 +0.13	27.22	26.82	26.85	26,548,324
16 Feb 23	26.90000 -0.31	27.40	26.76	27.30	30,153,836
15 Feb 23	27.21000 -0.31	27.60	27.17	27.49	27,663,312
14 Feb 23	27.52000 +0.09	27.59	27.26	27.50	18,337,972
13 Feb 23	27.43000 -0.27	27.70	27.26	27.68	32,783,928
10 Feb 23	27.70000 -0.33	28.03	27.63	28.00	20,295,148
09 Feb 23	28.03000 +0.12	28.18	27.83	27.85	16,329,251
08 Feb 23	27.91000 -0.24	28.22	27.90	28.18	18,896,836
07 Feb 23	28.15000 +0.03	28.32	28.07	28.12	17,617,856
06 Feb 23	28.12000 -0.13	28.28	28.03	28.13	21,979,318
03 Feb 23	28.25000 -0.24	28.45	28.15	28.30	24,814,668
02 Feb 23	28.49000 +0.21	28.54	28.04	28.28	29,619,840
01 Feb 23	28.28000 -0.11	28.41	28.10	28.41	28,240,552
31 Jan 23	28.39000 +0.33	28.55	28.20	28.28	26,068,112
30 Jan 23	28.06000 -0.65	28.78	28.04	28.75	39,011,204
20 Jan 23	28.71000 +0.15	28.85	28.49	28.55	20,270,932
19 Jan 23	28.56000 +0.05	28.85	28.28	28.63	19,333,752
18 Jan 23	28.51000 -0.15	29.07	28.49	28.60	19,040,560
17 Jan 23	28.66000 +0.04	28.75	28.27	28.60	20,951,104
16 Jan 23	28.62000 -0.36	28.97	28.48	28.95	38,342,244
13 Jan 23	28.98000 +0.18	29.41	28.79	28.80	26,378,992
12 Jan 23	28.80000 -0.02	28.95	28.36	28.70	30,072,844
11 Jan 23	28.82000 +1.38	28.89	27.43	27.64	58,238,664
10 Jan 23	27.44000 -0.26	27.71	27.26	27.61	20,259,196
09 Jan 23	27.70000 +0.08	27.85	27.50	27.78	21,466,012
06 Jan 23	27.62000 +0.02	27.70	27.45	27.59	21,111,894
05 Jan 23	27.60000 -0.13	27.78	27.43	27.73	24,695,436
04 Jan 23	27.73000 -0.28	28.05	27.40	27.95	26,179,336
03 Jan 23	28.01000 +0.39	28.05	27.50	27.62	24,445,912
30 Dec 22	27.62000 +0.05	27.93	27.56	27.60	14,694,663
29 Dec 22	27.57000 -0.59	28.09	27.41	28.07	21,917,900
28 Dec 22	28.16000 +0.09	28.25	27.91	27.95	18,095,716
27 Dec 22	28.07000 +0.40	28.28	27.73	27.79	19,523,024
26 Dec 22	27.67000 +0.00	27.78	27.51	27.66	12,394,748
23 Dec 22	27.67000 +0.15	27.70	27.21	27.57	12,478,723
22 Dec 22	27.52000 -0.21	28.09	27.42	27.93	20,910,266
21 Dec 22	27.73000 -0.18	27.98	27.68	27.91	17,163,712
20 Dec 22	27.91000 -0.23	28.26	27.75	28.14	21,838,140
19 Dec 22	28.14000 -0.44	28.60	27.98	28.53	23,377,140
16 Dec 22	28.58000 +0.20	28.75	28.32	28.41	20,662,778
15 Dec 22	28.38000 -0.44	28.89	28.20	28.71	20,856,420
14 Dec 22	28.82000 +0.17	28.90	28.47	28.73	16,116,031
13 Dec 22	28.65000 +0.22	28.88	28.28	28.58	21,378,340
12 Dec 22	28.43000 -0.68	29.37	28.35	29.01	29,719,852
09 Dec 22	29.11000 +0.01	29.20	28.93	29.05	24,162,888
08 Dec 22	29.10000 -0.14	29.36	28.86	29.24	20,138,116
07 Dec 22	29.24000 -0.71	30.00	29.06	30.00	32,302,066
06 Dec 22	29.95000 +0.12	30.05	29.32	29.61	23,075,716
05 Dec 22	29.83000 +0.44	29.95	29.41	29.80	28,441,196
02 Dec 22	29.39000 -0.47	30.05	29.26	29.79	23,312,240
01 Dec 22	29.86000 -0.69	30.97	29.82	30.87	35,307,700
30 Nov 22	30.55000 +0.30	30.99	29.99	30.30	34,574,096
29 Nov 22	30.25000 -0.12	30.58	29.90	30.40	28,079,088
28 Nov 22	30.37000 +0.11	30.54	29.75	29.88	33,093,268
25 Nov 22	30.26000 +0.85	30.50	29.25	29.33	46,171,592
24 Nov 22	29.41000 +0.07	29.70	29.13	29.15	20,063,404
23 Nov 22	29.34000 +0.77	29.78	28.58	28.59	43,335,080
22 Nov 22	28.57000 +0.58	28.83	27.96	28.01	33,248,336
21 Nov 22	27.99000 -0.29	28.34	27.83	28.00	27,231,596
18 Nov 22	28.28000 +0.04	28.53	28.07	28.33	20,328,940
17 Nov 22	28.24000 -0.60	28.70	28.13	28.67	29,236,804
16 Nov 22	28.84000 +0.25	29.14	28.50	28.75	30,808,668
15 Nov 22	28.59000 -0.01	28.78	28.10	28.50	27,012,936
14 Nov 22	28.60000 -1.25	30.23	28.41	29.95	52,227,068
11 Nov 22	29.85000 +0.40	29.99	29.36	29.85	30,361,708
10 Nov 22	29.45000 +0.04	29.59	28.18	29.11	28,802,636
09 Nov 22	29.41000 -0.50	30.08	29.30	29.85	15,847,247
08 Nov 22	29.91000 -0.26	30.60	29.77	30.28	18,333,860
07 Nov 22	30.17000 +0.43	30.69	29.62	29.80	30,393,044
04 Nov 22	29.74000 +0.91	30.15	28.77	28.80	23,132,214
03 Nov 22	28.83000 -0.32	29.46	28.74	29.15	17,983,436
02 Nov 22	29.15000 +0.73	29.35	28.01	28.31	26,856,712
01 Nov 22	28.42000 +0.39	28.63	27.57	28.21	43,554,496
31 Oct 22	28.03000 -1.33	30.62	27.95	29.51	61,252,912
28 Oct 22	29.36000 +0.03	30.05	29.15	29.30	30,370,106
27 Oct 22	29.33000 +0.32	29.66	29.05	29.05	25,014,444
26 Oct 22	29.01000 -0.82	30.04	28.80	29.71	34,167,644
25 Oct 22	29.83000 -0.02	30.23	29.61	30.22	20,767,384
24 Oct 22	29.85000 -0.97	31.15	29.75	30.70	28,843,460
21 Oct 22	30.82000 +0.37	31.30	30.44	30.46	18,185,520
20 Oct 22	30.45000 -0.59	31.16	30.35	31.11	22,747,372
19 Oct 22	31.04000 +0.05	31.47	30.73	30.83	19,586,308
18 Oct 22	30.99000 -0.19	31.85	30.88	31.22	20,398,864
17 Oct 22	31.18000 -0.36	31.75	30.48	31.34	20,769,428
14 Oct 22	31.54000 +0.47	32.09	31.20	31.34	21,600,172
13 Oct 22	31.07000 -0.86	32.09	30.82	31.88	19,211,956
12 Oct 22	31.93000 +0.32	32.00	31.20	31.50	16,565,241
11 Oct 22	31.61000 -0.37	32.30	31.37	32.00	15,504,642
10 Oct 22	31.98000 +0.34	32.42	31.88	31.99	26,433,682
30 Sep 22	31.64000 +0.23	31.92	31.10	31.60	21,942,608
29 Sep 22	31.41000 +0.77	32.00	30.75	31.09	26,750,484
28 Sep 22	30.64000 +0.24	31.00	30.34	30.38	20,564,232
27 Sep 22	30.40000 +0.04	30.97	29.60	30.90	22,421,626
26 Sep 22	30.36000 -0.82	31.55	30.30	30.65	25,859,338
23 Sep 22	31.18000 -0.81	32.25	31.10	31.98	16,300,337
22 Sep 22	31.99000 +0.81	32.10	30.88	30.92	21,555,152
21 Sep 22	31.18000 -0.17	31.60	31.00	31.34	17,067,728
20 Sep 22	31.35000 -0.15	31.84	31.18	31.71	12,936,465
19 Sep 22	31.50000 +0.54	31.87	31.07	31.07	22,325,952
16 Sep 22	30.96000 -1.43	32.32	30.95	32.12	40,103,776
15 Sep 22	32.39000 +0.04	33.35	31.89	32.68	29,603,654
14 Sep 22	32.35000 -0.10	32.77	32.07	32.10	15,958,694
13 Sep 22	32.45000 -0.28	32.65	31.78	32.52	25,807,136
09 Sep 22	32.73000 +0.43	32.95	32.21	32.69	27,954,868
08 Sep 22	32.30000 -0.31	32.70	31.86	32.23	23,075,246
07 Sep 22	32.61000 -0.27	32.97	32.50	32.60	21,517,068
06 Sep 22	32.88000 +0.32	33.21	32.26	32.56	37,147,792
05 Sep 22	32.56000 +1.90	32.75	30.90	31.20	49,412,808
02 Sep 22	30.66000 -0.45	31.25	30.51	31.08	23,842,884
01 Sep 22	31.11000 +0.77	31.59	30.01	30.22	33,909,816
31 Aug 22	30.34000 -0.18	30.77	30.00	30.40	29,669,416
30 Aug 22	30.52000 -1.36	31.83	30.37	31.80	38,056,496
29 Aug 22	31.88000 +0.62	31.96	30.50	30.87	39,670,612
26 Aug 22	31.26000 -1.12	32.00	31.09	32.00	51,158,356
25 Aug 22	32.38000 +1.54	32.38	30.65	30.71	61,355,636
24 Aug 22	30.84000 +0.28	31.19	30.29	30.60	37,314,608
23 Aug 22	30.56000 +0.41	30.93	29.78	30.15	33,069,488
22 Aug 22	30.15000 +0.45	30.40	29.76	29.76	33,346,068
19 Aug 22	29.70000 +0.72	29.89	28.85	28.85	26,248,088
18 Aug 22	28.98000 -0.08	29.38	28.60	29.11	17,822,904
17 Aug 22	29.06000 -0.13	29.32	28.88	29.20	15,342,714
16 Aug 22	29.19000 -0.03	29.39	28.82	29.09	15,599,097
15 Aug 22	29.22000 +0.28	29.73	28.70	28.96	25,860,470
12 Aug 22	28.94000 +0.49	29.00	28.50	28.55	21,349,382
11 Aug 22	28.45000 +0.10	28.68	28.08	28.67	16,706,661
10 Aug 22	28.35000 -0.14	28.80	27.93	28.49	20,526,572
09 Aug 22	28.49000 +0.60	28.85	27.90	27.90	25,643,126
08 Aug 22	27.89000 +0.60	27.96	26.95	27.03	21,959,244
05 Aug 22	27.29000 -0.32	27.95	26.67	27.61	31,416,104
04 Aug 22	27.61000 -0.01	27.74	27.20	27.58	22,517,120
03 Aug 22	27.62000 -0.35	28.20	27.52	28.15	23,628,360
02 Aug 22	27.97000 -0.47	28.34	27.70	28.00	25,050,350
01 Aug 22	28.44000 +0.34	28.58	27.76	28.11	24,456,764
29 Jul 22	28.10000 -0.64	29.06	28.08	28.81	28,560,474
28 Jul 22	28.74000 -0.09	29.14	28.53	29.08	21,247,902
27 Jul 22	28.83000 -0.22	29.24	28.72	29.05	17,467,232
26 Jul 22	29.05000 +0.45	29.34	28.50	28.69	19,133,632
25 Jul 22	28.60000 +0.26	28.73	28.21	28.30	16,216,324
22 Jul 22	28.34000 +0.25	28.62	27.95	28.00	21,961,092
21 Jul 22	28.09000 -1.66	29.59	28.06	29.55	48,850,896
20 Jul 22	29.75000 -0.34	30.29	29.70	30.23	18,485,710
19 Jul 22	30.09000 -0.44	30.61	29.74	30.60	21,226,928
18 Jul 22	30.53000 +0.78	30.60	29.90	29.90	25,986,970
15 Jul 22	29.75000 +0.18	31.05	29.64	29.84	40,286,864
14 Jul 22	29.57000 +0.20	29.97	29.37	29.47	16,073,583
13 Jul 22	29.37000 -0.36	29.53	28.83	29.20	19,786,488
12 Jul 22	29.73000 +0.73	29.77	28.90	29.01	28,164,116
11 Jul 22	29.00000 -4.45	30.05	28.88	30.00	52,125,000
08 Jul 22	33.45000 +0.25	33.97	33.24	33.72	40,363,468
07 Jul 22	33.20000 +0.85	33.38	31.92	32.35	34,521,144
06 Jul 22	32.35000 -2.05	33.82	32.08	33.81	43,583,572
05 Jul 22	34.40000 +1.00	34.40	33.50	33.68	44,298,512
04 Jul 22	33.40000 +0.28	33.69	32.76	33.26	36,074,196
01 Jul 22	33.12000 -0.18	33.30	32.10	33.01	29,325,242
30 Jun 22	33.30000 +0.33	33.49	32.55	32.72	30,479,580
29 Jun 22	32.97000 +0.13	33.57	32.70	32.79	31,598,376
28 Jun 22	32.84000 +0.42	33.12	32.35	32.68	32,117,654
27 Jun 22	32.42000 +1.22	32.65	31.24	31.28	43,813,696
24 Jun 22	31.20000 -0.16	31.70	30.79	31.36	37,964,912
23 Jun 22	31.36000 +0.63	31.49	30.31	30.75	32,379,012
22 Jun 22	30.73000 -0.45	31.55	30.60	31.38	41,455,536
21 Jun 22	31.18000 +0.14	31.55	30.96	31.00	38,411,712
20 Jun 22	31.04000 -1.52	32.01	30.82	32.00	64,220,756
17 Jun 22	32.56000 +0.16	32.95	32.13	32.23	36,093,188
16 Jun 22	32.40000 -1.30	33.90	32.24	33.71	53,052,104
15 Jun 22	33.70000 -0.81	34.66	33.70	34.41	35,607,936
14 Jun 22	34.51000 +0.78	34.53	33.35	33.40	31,552,708
13 Jun 22	33.73000 -1.08	34.74	33.21	34.35	45,545,652
10 Jun 22	34.81000 -0.02	35.08	34.24	34.40	35,500,112
09 Jun 22	34.83000 -0.36	35.53	34.50	34.92	32,478,708
08 Jun 22	35.19000 +1.49	35.21	33.78	33.99	37,737,916
07 Jun 22	33.70000 -0.33	34.39	33.15	33.76	33,080,706
06 Jun 22	34.03000 +0.84	34.11	33.05	33.48	32,655,112
02 Jun 22	33.19000 -0.60	33.80	32.94	33.50	32,951,408
01 Jun 22	33.79000 -0.17	33.87	33.10	33.51	37,256,640
31 May 22	33.96000 +0.00	34.05	33.19	33.86	40,020,264
30 May 22	33.96000 -0.53	34.69	33.43	34.59	34,095,980
27 May 22	34.49000 +1.16	34.49	33.05	33.36	43,550,256
26 May 22	33.33000 +0.20	33.58	32.88	33.30	28,118,224
25 May 22	33.13000 +0.62	33.34	32.44	32.62	28,694,036
24 May 22	32.51000 +0.03	33.14	32.24	32.44	32,679,660
23 May 22	32.48000 +0.13	33.08	32.07	32.55	36,165,864
20 May 22	32.35000 +1.38	32.58	31.04	31.20	41,902,772
19 May 22	30.97000 -0.19	31.18	30.10	30.80	32,172,142
18 May 22	31.16000 -0.27	31.55	30.91	31.22	32,337,380
17 May 22	31.43000 +0.43	31.86	30.86	31.14	32,182,144
16 May 22	31.00000 +0.20	31.14	30.32	30.80	38,260,536
13 May 22	30.80000 +2.16	30.80	28.72	28.76	56,798,100
12 May 22	28.64000 -0.60	29.48	28.43	29.28	27,168,628
11 May 22	29.24000 +0.56	29.24	28.50	28.59	36,439,080
10 May 22	28.68000 -0.93	28.94	28.01	28.94	44,858,916
09 May 22	29.61000 -0.63	29.91	28.90	29.90	32,409,438
06 May 22	30.24000 -0.39	31.26	30.02	30.25	38,208,448
05 May 22	30.63000 -0.15	31.30	30.42	31.10	36,480,988
29 Apr 22	30.78000 -0.43	31.22	30.10	31.21	48,623,836
28 Apr 22	31.21000 +2.24	31.44	29.96	30.01	67,198,416
27 Apr 22	28.97000 +0.50	29.20	28.03	28.32	41,254,996
26 Apr 22	28.47000 -0.23	28.99	27.72	28.80	36,749,040
25 Apr 22	28.70000 -0.99	29.61	28.09	29.03	49,790,888
22 Apr 22	29.69000 +0.47	30.19	28.68	28.78	33,404,600
21 Apr 22	29.22000 -0.34	30.10	29.07	29.80	35,274,576
20 Apr 22	29.56000 -1.24	30.58	29.36	30.50	43,878,680
19 Apr 22	30.80000 +0.83	31.05	29.61	30.14	42,782,680
18 Apr 22	29.97000 -1.06	31.48	29.77	30.10	65,277,464
15 Apr 22	31.03000 -1.25	32.98	30.77	32.40	52,501,748
14 Apr 22	32.28000 +0.29	32.45	31.51	31.83	37,298,204
13 Apr 22	31.99000 +1.04	32.00	30.96	30.96	40,371,084
12 Apr 22	30.95000 -0.35	32.12	30.60	31.60	46,406,296
11 Apr 22	31.30000 +0.73	31.80	30.08	30.15	58,510,372
08 Apr 22	30.57000 +0.79	30.68	29.80	30.02	44,137,016
07 Apr 22	29.78000 +0.58	30.13	28.89	29.10	37,630,688
06 Apr 22	29.20000 -0.33	29.32	28.39	29.17	36,369,356
01 Apr 22	29.53000 -0.24	29.96	29.02	29.30	35,828,816
31 Mar 22	29.77000 +0.74	29.79	28.70	29.15	45,486,736
30 Mar 22	29.03000 -1.05	30.02	28.62	29.70	59,382,892
29 Mar 22	30.08000 +0.86	30.24	28.77	29.00	66,209,304
28 Mar 22	29.22000 +2.04	29.46	28.01	28.01	76,013,304
25 Mar 22	27.18000 -0.02	27.80	26.74	26.92	36,868,696
24 Mar 22	27.20000 +0.65	27.53	26.75	26.89	34,779,496
23 Mar 22	26.55000 -0.33	26.99	26.01	26.99	31,242,348
22 Mar 22	26.88000 +0.78	27.02	25.92	25.97	46,614,368
21 Mar 22	26.10000 +1.07	26.64	25.18	25.18	47,672,904
18 Mar 22	25.03000 +0.66	25.42	24.12	24.15	56,182,172
17 Mar 22	24.37000 -0.43	25.08	23.50	25.00	72,663,712
16 Mar 22	24.80000 +0.67	25.12	23.33	24.55	52,763,784
15 Mar 22	24.13000 -2.07	26.02	24.10	26.00	84,469,648
14 Mar 22	26.20000 -0.70	27.56	26.10	26.30	47,578,424
11 Mar 22	26.90000 +0.33	27.38	25.71	26.67	49,539,496
10 Mar 22	26.57000 -0.35	27.50	25.75	26.40	59,659,040
09 Mar 22	26.92000 +1.06	27.61	25.71	26.14	61,837,060
08 Mar 22	25.86000 -1.19	27.24	25.70	26.70	65,464,408
07 Mar 22	27.05000 -0.17	27.89	26.85	27.80	42,014,992
04 Mar 22	27.22000 +0.25	27.78	26.40	26.80	43,860,064
03 Mar 22	26.97000 +0.67	27.16	26.33	26.36	45,965,984
02 Mar 22	26.30000 +0.25	26.44	25.80	26.30	32,076,958
01 Mar 22	26.05000 +0.81	26.28	25.06	25.36	40,844,420
28 Feb 22	25.24000 +0.67	25.38	24.47	24.50	47,376,740
25 Feb 22	24.57000 -0.93	25.66	23.90	25.26	64,606,600
24 Feb 22	25.50000 -0.01	25.91	25.00	25.55	41,286,992
23 Feb 22	25.51000 -1.09	26.49	25.30	26.48	45,522,432
22 Feb 22	26.60000 +0.19	26.88	26.06	26.18	38,294,060
21 Feb 22	26.41000 +0.62	26.55	25.58	25.98	40,331,356
18 Feb 22	25.79000 +0.48	26.10	25.18	25.28	40,977,988
17 Feb 22	25.31000 +0.12	25.66	24.92	25.00	26,035,444
16 Feb 22	25.19000 +0.09	25.69	24.98	25.10	23,362,048
15 Feb 22	25.10000 -0.67	25.54	24.80	25.53	32,878,088
14 Feb 22	25.77000 -0.34	26.35	25.56	26.06	32,563,232
11 Feb 22	26.11000 +0.51	26.79	25.06	25.36	72,475,424
10 Feb 22	25.60000 +1.16	25.73	23.68	24.07	63,233,984
09 Feb 22	24.44000 -0.52	25.01	24.20	24.98	49,371,484
08 Feb 22	24.96000 +1.45	25.11	23.56	24.00	79,674,624
07 Feb 22	23.51000 +0.97	23.87	22.73	23.09	40,361,892
28 Jan 22	22.54000 -0.94	23.69	22.50	23.26	38,316,960
27 Jan 22	23.48000 +0.31	23.96	23.02	23.19	36,012,640
26 Jan 22	23.17000 -0.23	23.59	22.84	23.40	31,248,056
25 Jan 22	23.40000 -0.72	24.10	23.38	23.94	28,943,810
24 Jan 22	24.12000 +0.11	24.57	23.60	24.01	29,384,648
21 Jan 22	24.01000 +0.13	24.28	23.43	24.00	34,515,808
20 Jan 22	23.88000 +0.37	23.99	23.32	23.37	31,388,288
19 Jan 22	23.51000 +0.17	23.89	23.27	23.35	34,429,848
18 Jan 22	23.34000 +0.95	23.43	22.30	22.39	37,962,180
17 Jan 22	22.39000 -0.13	22.72	22.36	22.61	16,686,901
14 Jan 22	22.52000 -0.67	23.10	22.43	23.10	27,501,596
13 Jan 22	23.19000 +0.36	23.51	22.81	22.90	39,433,088
12 Jan 22	22.83000 +0.13	22.88	22.30	22.75	26,981,828
11 Jan 22	22.70000 -0.08	22.80	22.31	22.60	22,117,080
10 Jan 22	22.78000 +0.27	22.84	22.41	22.50	31,602,364
07 Jan 22	22.51000 +0.29	22.70	22.19	22.25	30,229,816
06 Jan 22	22.22000 -0.18	22.51	22.18	22.40	23,767,200
05 Jan 22	22.40000 -0.33	22.85	22.36	22.56	34,774,504
04 Jan 22	22.73000 +0.21	23.45	22.30	23.00	50,985,808
31 Dec 21	22.52000 +0.58	22.92	22.00	22.00	39,656,328
30 Dec 21	21.94000 -0.34	22.42	21.91	22.11	22,086,076
29 Dec 21	22.28000 +0.00	22.65	22.18	22.33	19,824,506
28 Dec 21	22.28000 -0.52	23.10	21.97	23.08	34,084,208
27 Dec 21	22.80000 +0.34	23.27	22.42	22.57	28,412,166
24 Dec 21	22.46000 -0.21	22.72	22.32	22.60	24,052,276
23 Dec 21	22.67000 +0.56	22.78	21.97	22.00	28,340,712
22 Dec 21	22.11000 -0.09	22.27	21.85	22.15	28,139,682
21 Dec 21	22.20000 +0.44	22.55	21.61	21.80	26,233,762
20 Dec 21	21.76000 -0.27	22.25	21.60	21.92	31,281,400
17 Dec 21	22.03000 -0.82	22.76	21.90	22.76	51,095,036
16 Dec 21	22.85000 +1.48	23.36	21.55	21.65	81,957,232
15 Dec 21	21.37000 +0.13	21.52	21.08	21.27	22,852,812
14 Dec 21	21.24000 -0.56	21.74	21.10	21.62	40,316,320
13 Dec 21	21.80000 +0.10	22.40	21.71	21.90	38,994,744
10 Dec 21	21.70000 -0.10	22.14	21.60	21.80	30,483,836
09 Dec 21	21.80000 +0.05	22.18	21.62	21.73	36,198,512
08 Dec 21	21.75000 -0.33	22.24	21.34	22.09	51,554,224
07 Dec 21	22.08000 -0.11	22.44	21.71	22.40	35,076,180
06 Dec 21	22.19000 -0.41	23.26	22.04	22.33	61,627,568
03 Dec 21	22.60000 +1.92	22.66	20.26	20.45	97,376,696
02 Dec 21	20.68000 +0.58	20.72	20.01	20.02	49,085,192
01 Dec 21	20.10000 +0.56	20.15	19.43	19.50	26,670,374
30 Nov 21	19.54000 -0.03	19.80	19.40	19.60	20,400,780
29 Nov 21	19.57000 -0.15	19.60	19.29	19.42	20,842,080
26 Nov 21	19.72000 -0.59	20.07	19.66	20.06	19,773,224
25 Nov 21	20.31000 +0.15	20.44	19.97	20.27	28,994,840
24 Nov 21	20.16000 +0.58	20.20	19.60	19.64	35,671,368
23 Nov 21	19.58000 +0.21	19.83	18.98	19.36	33,013,124
22 Nov 21	19.37000 +0.03	19.60	19.18	19.48	23,022,746
19 Nov 21	19.34000 +0.24	19.43	18.95	19.09	23,533,166
18 Nov 21	19.10000 +0.07	19.28	18.97	19.17	24,369,808
17 Nov 21	19.03000 +0.08	19.21	18.83	18.97	22,801,272
16 Nov 21	18.95000 -0.18	19.24	18.86	19.13	16,417,994
15 Nov 21	19.13000 +0.01	19.29	18.90	19.10	22,445,834
12 Nov 21	19.12000 -0.11	19.30	19.02	19.14	23,639,764
11 Nov 21	19.23000 +0.15	19.28	18.91	19.02	28,700,136
10 Nov 21	19.08000 -0.37	19.42	18.57	19.42	53,741,440
09 Nov 21	19.45000 -0.34	19.85	19.41	19.70	28,602,940
08 Nov 21	19.79000 +0.29	19.95	19.48	19.75	28,792,476
05 Nov 21	19.50000 -0.64	20.03	19.50	20.03	32,836,818
04 Nov 21	20.14000 +0.04	20.19	19.72	19.83	35,929,956
03 Nov 21	20.10000 +0.50	20.22	19.52	19.72	50,835,612
02 Nov 21	19.60000 -0.49	20.45	19.26	20.10	53,498,096
01 Nov 21	20.09000 +0.20	20.24	19.66	19.75	38,826,416
29 Oct 21	19.89000 -0.26	20.22	19.51	19.96	47,283,704
28 Oct 21	20.15000 -0.83	20.50	19.26	20.39	112,368,216
27 Oct 21	20.98000 -0.88	21.73	20.79	21.50	64,326,664
26 Oct 21	21.86000 -0.49	22.66	21.72	22.60	48,346,880
25 Oct 21	22.35000 +0.72	22.82	21.51	21.68	65,731,768
22 Oct 21	21.63000 -1.43	23.08	21.58	22.77	99,557,240
21 Oct 21	23.06000 +1.09	23.45	21.97	21.99	71,721,752
20 Oct 21	21.97000 -1.49	22.18	21.50	21.50	86,179,592
19 Oct 21	23.46000 -0.13	24.07	23.19	23.53	65,825,876
18 Oct 21	23.59000 +1.63	23.84	21.83	21.93	105,067,952
15 Oct 21	21.96000 +0.77	22.06	21.03	21.28	61,117,768
14 Oct 21	21.19000 -0.33	21.48	20.83	21.15	37,505,756
13 Oct 21	21.52000 -0.72	22.28	20.88	22.28	58,948,736
12 Oct 21	22.24000 -0.18	23.51	21.62	22.67	66,975,164
11 Oct 21	22.42000 +1.02	22.60	21.74	21.79	71,770,096
08 Oct 21	21.40000 -1.26	23.13	21.40	23.11	99,774,336
30 Sep 21	22.66000 +0.49	23.05	22.01	22.22	65,156,864
29 Sep 21	22.17000 -0.64	23.35	21.86	23.00	63,154,612
28 Sep 21	22.81000 +0.88	23.04	21.70	22.25	79,780,408
27 Sep 21	21.93000 +0.03	22.50	21.65	22.36	56,386,596
24 Sep 21	21.90000 -1.53	22.93	21.82	22.92	77,520,880
23 Sep 21	23.43000 -0.35	24.30	22.51	24.20	106,974,728
22 Sep 21	23.78000 +2.16	23.78	21.40	21.45	102,174,816
17 Sep 21	21.62000 -1.54	23.20	21.02	22.58	102,426,328
16 Sep 21	23.16000 +0.29	24.45	22.82	23.39	84,838,976
15 Sep 21	22.87000 -0.29	23.39	22.55	23.28	56,724,364
14 Sep 21	23.16000 -0.79	23.81	22.71	23.28	77,901,368
13 Sep 21	23.95000 +1.55	24.18	22.58	22.60	106,855,568
10 Sep 21	22.40000 -1.59	23.57	22.21	23.51	136,033,536
09 Sep 21	23.99000 +2.18	23.99	21.42	22.00	178,792,256
08 Sep 21	21.81000 +0.53	22.03	20.99	21.03	86,935,448
07 Sep 21	21.28000 +0.51	21.50	20.62	21.00	74,591,936
06 Sep 21	20.77000 +0.80	21.05	20.26	20.26	73,785,008
03 Sep 21	19.97000 -0.14	20.14	19.67	19.89	58,237,252
02 Sep 21	20.11000 +0.58	20.45	19.52	19.53	82,319,008
01 Sep 21	19.53000 -0.47	20.48	19.26	20.15	99,444,960
31 Aug 21	20.00000 +1.07	20.11	18.71	18.79	123,233,408
30 Aug 21	18.93000 +0.77	19.08	18.10	18.30	81,075,320
27 Aug 21	18.16000 -0.08	18.31	17.91	17.97	40,028,448
26 Aug 21	18.24000 +0.22	18.50	18.03	18.08	54,113,984
25 Aug 21	18.02000 +0.22	18.08	17.73	17.80	32,153,076
24 Aug 21	17.80000 +0.12	17.94	17.71	17.81	29,720,572
23 Aug 21	17.68000 +0.42	17.76	17.42	17.46	31,790,324
20 Aug 21	17.26000 -0.13	17.49	16.99	17.33	30,814,658
19 Aug 21	17.39000 -0.17	17.53	17.25	17.53	25,267,790
18 Aug 21	17.56000 -0.22	17.85	17.39	17.78	38,507,256
17 Aug 21	17.78000 -0.15	18.22	17.70	17.81	35,840,928
16 Aug 21	17.93000 -0.03	18.27	17.91	18.04	26,723,076
13 Aug 21	17.96000 +0.07	18.05	17.82	17.87	24,634,040
12 Aug 21	17.89000 -0.02	18.04	17.80	17.90	40,458,112
11 Aug 21	17.91000 +0.22	17.98	17.68	17.75	35,294,580
10 Aug 21	17.69000 +0.11	17.79	17.53	17.54	39,012,644
09 Aug 21	17.58000 +0.06	17.64	17.29	17.52	27,385,788
06 Aug 21	17.52000 +0.09	17.53	17.31	17.40	29,651,064
05 Aug 21	17.43000 +0.08	17.53	17.26	17.28	30,020,828
04 Aug 21	17.35000 +0.09	17.41	17.11	17.20	23,355,002
03 Aug 21	17.26000 +0.02	17.36	17.00	17.19	31,087,214
02 Aug 21	17.24000 +0.24	17.30	16.70	16.86	35,496,776
30 Jul 21	17.00000 +0.12	17.18	16.80	16.95	26,460,500
29 Jul 21	16.88000 +0.00	17.10	16.75	17.08	24,978,738
28 Jul 21	16.88000 -0.15	17.22	16.70	17.05	24,498,882
27 Jul 21	17.03000 -0.24	17.60	17.00	17.31	29,515,904
26 Jul 21	17.27000 -0.50	17.79	17.16	17.79	29,535,764
23 Jul 21	17.77000 +0.03	18.14	17.70	17.81	22,382,248
22 Jul 21	17.74000 +0.11	17.85	17.60	17.60	14,622,124
21 Jul 21	17.63000 -0.27	17.98	17.53	17.95	22,196,494
20 Jul 21	17.90000 -0.30	18.05	17.77	18.04	18,575,984
19 Jul 21	18.20000 +0.12	18.35	17.91	18.19	27,630,504
16 Jul 21	18.08000 +0.17	18.31	17.93	17.98	25,362,860
15 Jul 21	17.91000 +0.00	17.98	17.64	17.88	18,177,116
14 Jul 21	17.91000 +0.13	18.17	17.70	17.86	25,273,916
13 Jul 21	17.78000 +0.16	17.79	17.56	17.60	22,762,420
12 Jul 21	17.62000 -2.36	18.15	17.00	18.13	52,101,360
09 Jul 21	19.98000 +0.25	20.00	19.65	19.70	39,528,212
08 Jul 21	19.73000 -0.17	19.92	19.41	19.91	27,574,070
07 Jul 21	19.90000 -0.02	19.95	19.75	19.82	17,051,680
06 Jul 21	19.92000 -0.04	20.07	19.79	20.00	19,290,258
05 Jul 21	19.96000 +0.68	19.96	19.43	19.44	32,287,748
02 Jul 21	19.28000 -0.14	19.52	19.24	19.40	21,268,744
01 Jul 21	19.42000 -0.10	19.64	19.40	19.54	18,021,336
30 Jun 21	19.52000 +0.07	19.70	19.46	19.53	13,107,400
29 Jun 21	19.45000 -0.20	19.65	19.40	19.59	26,308,240
28 Jun 21	19.65000 -0.67	19.98	19.62	19.97	33,506,572
25 Jun 21	20.32000 +0.35	20.39	20.06	20.08	30,506,026
24 Jun 21	19.97000 +0.10	20.25	19.70	19.85	33,389,574
23 Jun 21	19.87000 +0.45	19.88	19.44	19.54	32,519,398
22 Jun 21	19.42000 -0.04	19.65	19.32	19.48	28,671,158
21 Jun 21	19.46000 -0.38	19.68	19.38	19.68	28,826,932
18 Jun 21	19.84000 -0.48	20.30	19.58	20.22	40,067,128
17 Jun 21	20.32000 -0.15	20.59	20.09	20.47	22,963,840
16 Jun 21	20.47000 +0.17	20.71	20.24	20.41	26,239,502
15 Jun 21	20.30000 -0.28	20.74	20.12	20.69	27,472,118
11 Jun 21	20.58000 +0.15	20.65	20.44	20.51	23,989,400
10 Jun 21	20.43000 -0.11	20.66	20.36	20.54	27,240,794
09 Jun 21	20.54000 +0.33	20.73	20.19	20.28	33,980,692
08 Jun 21	20.21000 -0.09	20.36	20.08	20.26	19,508,896
07 Jun 21	20.30000 +0.02	20.45	20.10	20.31	21,710,136
04 Jun 21	20.28000 -0.17	20.50	19.98	20.20	28,469,312
03 Jun 21	20.45000 +0.29	20.70	20.22	20.22	50,595,700
02 Jun 21	20.16000 +0.09	20.19	19.80	20.06	31,393,292
01 Jun 21	20.07000 +0.09	20.07	19.58	20.01	25,043,886
31 May 21	19.98000 +0.05	20.03	19.83	19.94	15,979,529
28 May 21	19.93000 -0.05	20.14	19.73	20.00	24,068,948
27 May 21	19.98000 +0.15	20.01	19.77	19.85	29,668,196
26 May 21	19.83000 +0.07	19.90	19.60	19.74	17,961,304
25 May 21	19.76000 +0.18	19.80	19.22	19.60	35,941,876
24 May 21	19.58000 -0.07	19.79	19.52	19.63	18,518,008
21 May 21	19.65000 +0.04	19.84	19.47	19.47	18,528,170
20 May 21	19.61000 -0.69	19.89	19.31	19.82	47,132,488
19 May 21	20.30000 -0.17	20.48	20.06	20.48	18,116,920
18 May 21	20.47000 +0.27	20.54	20.16	20.22	25,276,300
17 May 21	20.20000 +0.24	20.35	19.81	20.02	31,807,778
14 May 21	19.96000 -0.23	20.38	19.86	20.18	38,572,772
13 May 21	20.19000 -0.70	20.65	20.06	20.50	37,350,680
12 May 21	20.89000 +0.36	21.10	20.57	20.57	47,112,552
11 May 21	20.53000 -0.44	20.78	19.86	20.57	63,113,540
10 May 21	20.97000 +0.95	20.98	20.15	20.30	76,395,288
07 May 21	20.02000 +0.23	20.35	19.76	19.86	58,591,040
06 May 21	19.79000 +0.58	19.88	19.35	19.35	46,977,128
30 Apr 21	19.21000 -0.42	19.60	19.14	19.60	30,489,810
29 Apr 21	19.63000 +0.13	19.75	19.18	19.48	29,271,600
28 Apr 21	19.50000 +0.40	19.50	19.10	19.12	25,362,004
27 Apr 21	19.10000 -0.14	19.28	18.75	19.22	35,943,392
26 Apr 21	19.24000 -0.31	19.63	19.20	19.38	45,564,500
23 Apr 21	19.55000 -0.38	19.85	19.48	19.85	28,762,640
22 Apr 21	19.93000 +0.24	20.02	19.80	19.82	22,773,440
21 Apr 21	19.69000 -0.20	19.81	19.57	19.80	17,409,036
20 Apr 21	19.89000 +0.04	20.04	19.55	19.75	24,596,370
19 Apr 21	19.85000 +0.03	20.05	19.75	19.83	31,178,664
16 Apr 21	19.82000 +0.05	20.13	19.66	19.76	32,647,464
15 Apr 21	19.77000 +0.24	19.93	19.50	19.55	32,720,678
14 Apr 21	19.53000 +0.21	19.57	19.23	19.40	22,006,920
13 Apr 21	19.32000 -0.28	19.63	19.06	19.56	31,502,594
12 Apr 21	19.60000 +0.09	19.68	19.33	19.58	32,265,764
09 Apr 21	19.51000 -0.01	19.73	19.36	19.46	29,821,748
08 Apr 21	19.52000 +0.00	19.76	19.36	19.60	28,961,328
07 Apr 21	19.52000 +0.02	19.59	19.32	19.50	29,290,242
06 Apr 21	19.50000 -0.28	19.86	19.33	19.80	27,857,978
02 Apr 21	19.78000 -0.10	19.99	19.70	19.94	23,790,024
01 Apr 21	19.88000 -0.22	20.16	19.72	20.11	35,175,080
31 Mar 21	20.10000 -0.29	20.25	19.81	20.12	51,300,520
30 Mar 21	20.39000 +0.45	20.65	19.83	20.00	115,828,584
29 Mar 21	19.94000 +1.81	19.94	19.16	19.43	131,885,336
26 Mar 21	18.13000 +0.03	18.32	17.94	18.05	20,974,300
25 Mar 21	18.10000 +0.32	18.16	17.71	17.77	21,143,828
24 Mar 21	17.78000 -0.35	18.07	17.71	18.05	24,048,494
23 Mar 21	18.13000 -0.58	18.79	18.04	18.72	39,683,576
22 Mar 21	18.71000 +0.01	18.87	18.58	18.66	34,232,432
19 Mar 21	18.70000 -0.22	19.15	18.60	18.70	35,584,472
18 Mar 21	18.92000 -0.05	19.20	18.75	18.88	25,677,968
17 Mar 21	18.97000 -0.07	19.02	18.43	18.96	38,686,968
16 Mar 21	19.04000 -0.16	19.29	18.80	19.22	37,025,584
15 Mar 21	19.20000 +0.63	19.26	18.38	18.45	75,052,848
12 Mar 21	18.57000 +0.29	19.00	18.07	18.29	55,529,476
11 Mar 21	18.28000 +0.31	18.33	17.93	17.95	30,671,702
10 Mar 21	17.97000 -0.15	18.35	17.90	18.15	35,084,024
09 Mar 21	18.12000 +0.11	18.66	17.70	17.97	53,739,532
08 Mar 21	18.01000 -0.17	18.47	17.97	18.22	29,839,756
05 Mar 21	18.18000 +0.08	18.31	17.90	17.91	42,356,864
04 Mar 21	18.10000 -0.26	18.35	17.93	18.28	40,237,260
03 Mar 21	18.36000 +0.38	18.45	17.84	17.94	45,498,728
02 Mar 21	17.98000 +0.16	18.67	17.70	17.80	69,453,424
01 Mar 21	17.82000 +0.07	18.00	17.61	17.83	36,976,544
26 Feb 21	17.75000 -0.77	18.40	17.60	18.11	50,044,032
25 Feb 21	18.52000 +0.39	18.69	18.29	18.43	35,554,104
24 Feb 21	18.13000 -0.23	18.70	18.05	18.46	34,922,612
23 Feb 21	18.36000 -0.53	18.77	18.31	18.77	54,433,520
22 Feb 21	18.89000 +0.78	19.47	18.18	18.18	90,274,904
19 Feb 21	18.11000 +0.69	18.27	17.20	17.40	60,639,120
18 Feb 21	17.42000 +0.69	17.48	17.10	17.10	51,077,200
10 Feb 21	16.73000 +0.11	16.80	16.50	16.63	29,990,216
09 Feb 21	16.62000 +0.20	16.66	16.30	16.43	25,941,016
08 Feb 21	16.42000 +0.07	16.54	16.22	16.39	30,502,152
05 Feb 21	16.35000 -0.33	16.73	16.35	16.71	28,978,996
04 Feb 21	16.68000 -0.09	16.77	16.34	16.73	35,878,932
03 Feb 21	16.77000 -0.09	17.08	16.75	16.94	25,595,976
02 Feb 21	16.86000 -0.12	17.09	16.85	17.09	26,160,136
01 Feb 21	16.98000 -0.42	17.12	16.83	17.03	35,979,856
29 Jan 21	17.40000 -0.36	17.98	17.31	17.77	29,106,764
28 Jan 21	17.76000 -0.34	17.98	17.70	17.98	26,944,860
27 Jan 21	18.10000 +0.06	18.32	17.94	18.01	24,496,156
26 Jan 21	18.04000 -0.21	18.47	18.00	18.25	29,870,908
25 Jan 21	18.25000 -0.41	18.50	18.13	18.50	35,544,116
22 Jan 21	18.66000 -0.24	18.91	18.33	18.91	44,272,028
21 Jan 21	18.90000 +0.09	19.08	18.74	18.75	48,788,444
20 Jan 21	18.81000 +0.07	18.91	18.45	18.61	42,612,096
19 Jan 21	18.74000 -0.18	19.48	18.63	18.94	67,163,720
18 Jan 21	18.92000 +0.19	19.14	18.58	18.74	49,697,856
15 Jan 21	18.73000 +0.11	19.10	18.64	18.65	51,260,136
14 Jan 21	18.62000 -0.19	19.12	18.49	18.70	50,160,500
13 Jan 21	18.81000 +0.59	19.00	18.17	18.27	72,549,472
12 Jan 21	18.22000 +0.16	18.22	17.80	17.96	37,533,004
11 Jan 21	18.06000 -0.57	18.63	17.90	18.62	62,956,384
08 Jan 21	18.63000 +0.37	18.63	18.15	18.37	57,364,120
07 Jan 21	18.26000 +0.31	18.46	18.01	18.08	57,742,904
06 Jan 21	17.95000 +0.30	17.95	17.59	17.62	42,808,236
05 Jan 21	17.65000 -0.34	18.02	17.36	18.02	49,793,708
04 Jan 21	17.99000 -0.02	18.07	17.83	17.92	35,783,696
31 Dec 20	18.01000 -0.02	18.11	17.79	18.04	50,589,056
30 Dec 20	18.03000 -0.02	18.25	17.91	17.96	28,286,602
29 Dec 20	18.05000 -0.50	18.60	17.98	18.50	37,770,972
28 Dec 20	18.55000 +0.08	18.77	18.24	18.62	33,758,988
25 Dec 20	18.47000 +0.45	18.64	17.82	18.05	35,843,632
24 Dec 20	18.02000 +0.07	18.23	17.71	17.95	26,746,866
23 Dec 20	17.95000 +0.15	18.05	17.66	17.78	35,256,468
22 Dec 20	17.80000 -1.00	18.70	17.60	18.54	64,659,696
21 Dec 20	18.80000 -0.27	19.14	18.58	19.14	50,552,292
18 Dec 20	19.07000 +0.94	19.12	18.39	18.45	66,101,144
17 Dec 20	18.13000 +0.39	18.20	17.56	17.71	41,890,576
16 Dec 20	17.74000 +0.08	17.96	17.56	17.66	31,266,464
15 Dec 20	17.66000 +0.21	17.66	17.25	17.50	47,927,084
14 Dec 20	17.45000 -1.18	18.05	17.45	18.00	83,711,320
11 Dec 20	18.63000 +0.09	19.08	18.45	18.95	38,402,336
10 Dec 20	18.54000 -0.06	18.85	18.50	18.69	30,665,190
09 Dec 20	18.60000 +0.20	18.96	18.51	18.58	47,104,276
08 Dec 20	18.40000 -0.08	18.66	18.32	18.55	28,294,296
07 Dec 20	18.48000 -0.41	19.00	18.32	18.98	50,308,692
04 Dec 20	18.89000 -0.18	19.05	18.67	19.02	42,287,832
03 Dec 20	19.07000 -0.92	19.89	19.00	19.88	61,364,892
02 Dec 20	19.99000 +0.25	20.04	19.54	19.70	41,213,404
01 Dec 20	19.74000 +0.12	20.10	19.45	19.70	58,797,088
30 Nov 20	19.62000 +0.32	20.17	19.12	19.34	94,335,544
27 Nov 20	19.30000 +0.34	19.32	18.69	18.94	60,128,004
26 Nov 20	18.96000 +0.54	19.00	18.42	18.45	62,018,376
25 Nov 20	18.42000 +0.02	19.02	18.39	18.60	66,299,644
24 Nov 20	18.40000 +0.02	18.45	18.12	18.43	39,490,624
23 Nov 20	18.38000 +0.65	18.57	17.80	17.80	80,549,264
20 Nov 20	17.73000 +0.11	17.76	17.42	17.62	23,949,524
19 Nov 20	17.62000 -0.17	17.90	17.49	17.75	28,375,192
18 Nov 20	17.79000 -0.06	17.94	17.55	17.81	25,906,494
17 Nov 20	17.85000 +0.05	18.06	17.69	17.88	31,611,552
16 Nov 20	17.80000 +0.32	17.97	17.59	17.63	41,736,760
13 Nov 20	17.48000 -0.24	17.74	17.34	17.70	30,902,998
12 Nov 20	17.72000 -0.28	17.88	17.60	17.85	31,104,240
11 Nov 20	18.00000 +0.15	18.26	17.72	17.84	48,846,172
10 Nov 20	17.85000 -0.07	18.17	17.67	17.95	46,968,692
09 Nov 20	17.92000 +0.09	18.08	17.73	17.89	61,252,968
06 Nov 20	17.83000 +0.60	17.88	17.28	17.29	73,519,864
05 Nov 20	17.23000 +0.11	17.35	17.00	17.18	40,779,384
04 Nov 20	17.12000 +0.29	17.20	16.72	16.80	47,236,760
03 Nov 20	16.83000 +0.13	16.86	16.67	16.69	31,921,488
02 Nov 20	16.70000 +0.05	16.89	16.48	16.65	39,005,456
30 Oct 20	16.65000 +0.14	16.89	16.39	16.52	45,204,640
29 Oct 20	16.51000 -0.09	16.58	16.20	16.48	28,261,506
28 Oct 20	16.60000 -0.13	16.81	16.55	16.79	21,998,792
27 Oct 20	16.73000 +0.13	16.88	16.53	16.58	27,050,300
26 Oct 20	16.60000 -0.08	16.79	16.55	16.72	22,573,852
23 Oct 20	16.68000 -0.16	16.86	16.65	16.80	24,504,796
22 Oct 20	16.84000 +0.09	16.90	16.65	16.71	26,711,834
21 Oct 20	16.75000 -0.06	16.83	16.67	16.80	24,229,690
20 Oct 20	16.81000 -0.03	16.92	16.66	16.82	25,677,366
19 Oct 20	16.84000 -0.18	17.22	16.82	17.03	38,745,968
16 Oct 20	17.02000 +0.27	17.10	16.72	16.80	49,114,368
15 Oct 20	16.75000 +0.09	16.97	16.52	16.66	37,732,632
14 Oct 20	16.66000 -0.13	16.74	16.51	16.73	22,315,512
13 Oct 20	16.79000 +0.05	16.91	16.59	16.70	27,803,684
12 Oct 20	16.74000 +0.16	16.85	16.57	16.60	37,970,964
09 Oct 20	16.58000 +0.11	16.81	16.50	16.65	33,476,576
30 Sep 20	16.47000 -0.04	16.63	16.38	16.55	25,369,176
29 Sep 20	16.51000 -0.07	16.69	16.48	16.65	21,982,588
28 Sep 20	16.58000 +0.25	16.68	16.46	16.47	30,193,928
25 Sep 20	16.33000 +0.22	16.43	16.19	16.19	22,850,040
24 Sep 20	16.11000 -0.18	16.26	16.05	16.21	21,830,536
23 Sep 20	16.29000 -0.16	16.54	16.27	16.50	19,316,228
22 Sep 20	16.45000 -0.22	16.62	16.41	16.52	25,096,792
21 Sep 20	16.67000 +0.01	16.77	16.46	16.72	32,583,292
18 Sep 20	16.66000 +0.51	16.68	16.15	16.24	59,827,896
17 Sep 20	16.15000 -0.10	16.38	16.11	16.24	23,113,170
16 Sep 20	16.25000 +0.19	16.25	15.96	16.07	33,732,600
15 Sep 20	16.06000 +0.00	16.14	15.99	16.04	17,023,108
14 Sep 20	16.06000 +0.07	16.07	15.88	16.00	23,097,598
11 Sep 20	15.99000 -0.29	16.33	15.88	16.30	39,720,160
10 Sep 20	16.28000 +0.02	16.51	16.21	16.38	38,204,800
09 Sep 20	16.26000 -0.23	16.57	16.21	16.38	43,698,048
08 Sep 20	16.49000 +0.42	16.52	16.09	16.14	63,676,904
07 Sep 20	16.07000 -0.10	16.47	16.05	16.24	46,097,704
04 Sep 20	16.17000 +0.07	16.45	15.89	15.95	57,653,848
03 Sep 20	16.10000 +0.14	16.15	15.90	15.98	31,688,426
02 Sep 20	15.96000 -0.19	16.16	15.84	16.12	25,528,160
01 Sep 20	16.15000 -0.01	16.18	15.95	16.11	28,662,828
31 Aug 20	16.16000 +0.31	16.35	15.93	15.95	62,548,032
28 Aug 20	15.85000 +0.31	15.89	15.52	15.55	35,783,736
27 Aug 20	15.54000 -0.02	15.67	15.46	15.64	25,825,508
26 Aug 20	15.56000 -0.24	15.87	15.55	15.78	24,777,738
25 Aug 20	15.80000 -0.13	16.02	15.75	15.93	19,167,136
24 Aug 20	15.93000 +0.11	16.14	15.83	15.89	31,967,918
21 Aug 20	15.82000 -0.04	15.92	15.75	15.88	23,826,456
20 Aug 20	15.86000 -0.14	16.02	15.73	15.95	29,056,412
19 Aug 20	16.00000 -0.06	16.19	15.92	16.05	38,669,188
18 Aug 20	16.06000 +0.05	16.18	15.86	16.00	33,262,496
17 Aug 20	16.01000 +0.38	16.13	15.57	15.68	52,628,000
14 Aug 20	15.63000 +0.10	15.65	15.43	15.51	26,956,416
13 Aug 20	15.53000 -0.02	15.74	15.48	15.58	34,953,564
12 Aug 20	15.55000 +0.18	15.56	15.29	15.30	31,111,868
11 Aug 20	15.37000 -0.09	15.63	15.35	15.48	33,260,192
10 Aug 20	15.46000 +0.10	15.49	15.20	15.36	33,046,908
07 Aug 20	15.36000 -0.10	15.55	15.33	15.44	27,523,828
06 Aug 20	15.46000 -0.06	15.57	15.30	15.54	40,908,996
05 Aug 20	15.52000 -0.12	15.68	15.43	15.65	33,535,292
04 Aug 20	15.64000 +0.05	15.82	15.54	15.65	52,183,876
03 Aug 20	15.59000 +0.26	15.63	15.40	15.40	46,016,408
31 Jul 20	15.33000 -0.12	15.64	15.31	15.49	59,282,264
30 Jul 20	15.45000 -0.21	15.78	15.45	15.69	35,535,624
29 Jul 20	15.66000 +0.07	15.70	15.35	15.59	35,708,656
28 Jul 20	15.59000 +0.05	15.88	15.52	15.58	31,950,388
27 Jul 20	15.54000 +0.06	15.63	15.33	15.60	25,746,384
24 Jul 20	15.48000 -0.28	15.98	15.42	15.74	46,971,980
23 Jul 20	15.76000 -0.22	15.96	15.50	15.88	44,112,796
22 Jul 20	15.98000 -0.20	16.39	15.93	16.21	45,259,760
21 Jul 20	16.18000 -0.08	16.41	16.07	16.36	24,990,378
20 Jul 20	16.26000 +0.68	16.35	15.63	15.63	43,135,356
17 Jul 20	15.58000 -0.13	15.94	15.45	15.78	40,673,948
16 Jul 20	15.71000 -0.45	16.35	15.69	16.16	46,946,284
15 Jul 20	16.16000 -0.32	16.69	16.09	16.61	42,453,376
14 Jul 20	16.48000 -0.13	16.93	16.22	16.60	56,335,432
13 Jul 20	16.61000 +0.15	16.79	16.22	16.40	51,698,532
10 Jul 20	16.46000 -0.58	17.01	16.43	17.01	49,748,008
09 Jul 20	17.04000 +0.19	17.35	16.76	16.86	65,887,940
08 Jul 20	16.85000 -0.09	16.99	16.43	16.75	73,468,352
07 Jul 20	16.94000 +0.04	17.70	16.80	17.25	106,417,384
06 Jul 20	16.90000 +1.02	16.90	15.88	15.88	101,830,368
03 Jul 20	15.88000 +0.77	16.02	15.13	15.13	79,762,416
02 Jul 20	15.11000 +0.37	15.14	14.70	14.74	43,545,376
01 Jul 20	14.74000 +0.38	14.75	14.37	14.39	30,919,880
30 Jun 20	14.36000 -0.03	14.50	14.31	14.45	27,599,958
29 Jun 20	14.39000 -0.29	14.66	14.39	14.66	24,497,956
24 Jun 20	14.68000 +0.03	14.81	14.60	14.70	16,662,190
23 Jun 20	14.65000 -0.13	14.80	14.62	14.80	16,390,672
22 Jun 20	14.78000 -0.18	15.01	14.75	14.95	21,835,812
19 Jun 20	14.96000 +0.00	15.14	14.89	15.00	23,836,202
18 Jun 20	14.96000 +0.20	15.10	14.67	14.77	32,350,996
17 Jun 20	14.76000 +0.11	14.78	14.56	14.62	18,642,312
16 Jun 20	14.65000 +0.04	14.75	14.61	14.74	21,953,588
15 Jun 20	14.61000 -1.67	14.95	14.56	14.94	35,560,104
12 Jun 20	16.28000 -0.12	16.37	16.10	16.20	45,319,972
11 Jun 20	16.40000 -0.33	16.78	16.32	16.72	39,275,180
10 Jun 20	16.73000 -0.23	17.00	16.70	16.98	22,626,760
09 Jun 20	16.96000 +0.31	16.96	16.66	16.70	22,922,432
08 Jun 20	16.65000 +0.27	16.69	16.44	16.49	27,695,404
05 Jun 20	16.38000 -0.01	16.45	16.25	16.41	14,362,445
04 Jun 20	16.39000 -0.28	16.77	16.28	16.75	25,025,458
03 Jun 20	16.67000 +0.13	16.78	16.60	16.64	23,207,564
02 Jun 20	16.54000 -0.02	16.57	16.48	16.50	15,594,975
01 Jun 20	16.56000 +0.18	16.60	16.34	16.35	22,446,832
29 May 20	16.38000 -0.06	16.46	16.29	16.44	17,641,356
28 May 20	16.44000 -0.01	16.59	16.35	16.41	16,730,482
27 May 20	16.45000 +0.35	16.45	16.01	16.10	20,482,184
26 May 20	16.10000 +0.00	16.28	16.05	16.19	13,826,810
25 May 20	16.10000 +0.19	16.17	15.93	16.10	10,508,427
22 May 20	15.91000 -0.30	16.26	15.91	16.26	18,901,136
21 May 20	16.21000 -0.16	16.44	16.20	16.42	14,205,797
20 May 20	16.37000 -0.12	16.55	16.28	16.49	16,451,895
19 May 20	16.49000 +0.45	16.55	16.21	16.21	32,434,528
18 May 20	16.04000 +0.01	16.20	15.94	16.12	17,638,090
15 May 20	16.03000 +0.16	16.16	15.85	15.86	21,738,124
14 May 20	15.87000 -0.03	15.95	15.85	15.93	12,098,259
13 May 20	15.90000 -0.07	16.00	15.82	15.94	15,405,966
12 May 20	15.97000 +0.08	16.05	15.86	15.90	22,012,152
11 May 20	15.89000 +0.03	15.94	15.76	15.85	19,052,804
08 May 20	15.86000 +0.09	15.92	15.65	15.78	21,485,220
07 May 20	15.77000 +0.00	15.80	15.53	15.73	23,814,720
06 May 20	15.77000 -0.16	15.78	15.58	15.67	23,925,718
30 Apr 20	15.93000 +0.28	15.97	15.68	15.73	22,938,364
29 Apr 20	15.65000 +0.28	15.75	15.32	15.36	20,639,300
28 Apr 20	15.37000 +0.05	15.44	15.07	15.39	18,769,484
27 Apr 20	15.32000 +0.16	15.40	15.21	15.25	13,799,747
24 Apr 20	15.16000 -0.14	15.38	15.13	15.29	16,814,232
23 Apr 20	15.30000 -0.08	15.44	15.26	15.38	12,966,186
22 Apr 20	15.38000 +0.01	15.45	15.20	15.28	14,802,904
21 Apr 20	15.37000 -0.55	15.85	15.22	15.80	43,775,352
20 Apr 20	15.92000 -0.11	16.03	15.85	16.01	16,388,533
17 Apr 20	16.03000 +0.03	16.12	15.98	16.05	16,063,007
16 Apr 20	16.00000 +0.07	16.08	15.86	15.89	10,667,520
15 Apr 20	15.93000 -0.24	16.24	15.88	16.24	16,659,913
14 Apr 20	16.17000 +0.32	16.20	15.82	15.82	20,372,804
13 Apr 20	15.85000 -0.04	15.96	15.81	15.84	10,374,409
10 Apr 20	15.89000 -0.11	16.08	15.87	16.08	13,698,784
09 Apr 20	16.00000 -0.14	16.18	16.00	16.18	12,323,749
08 Apr 20	16.14000 +0.00	16.17	16.02	16.10	13,099,060
07 Apr 20	16.14000 +0.02	16.36	16.13	16.36	24,022,680
03 Apr 20	16.12000 -0.13	16.30	16.08	16.08	12,347,987
02 Apr 20	16.25000 +0.25	16.28	15.87	15.90	16,966,028
01 Apr 20	16.00000 -0.24	16.38	15.96	16.21	21,911,408
31 Mar 20	16.24000 -0.34	16.67	16.22	16.66	24,315,750
30 Mar 20	16.58000 +0.31	16.85	15.97	16.09	63,218,088
27 Mar 20	16.27000 +0.33	16.31	15.93	16.08	25,554,076
26 Mar 20	15.94000 +0.26	16.04	15.57	15.61	27,091,552
25 Mar 20	15.68000 +0.10	15.86	15.60	15.79	23,100,968
24 Mar 20	15.58000 +0.80	15.69	14.97	15.03	42,546,804
23 Mar 20	14.78000 -0.11	15.01	14.42	14.48	24,546,212
20 Mar 20	14.89000 +0.11	15.06	14.71	14.90	29,688,464
19 Mar 20	14.78000 -0.74	15.50	14.36	15.50	54,685,344
18 Mar 20	15.52000 -0.18	15.84	15.52	15.79	31,533,792
17 Mar 20	15.70000 -0.23	16.27	15.60	15.98	33,532,656
16 Mar 20	15.93000 -0.10	16.36	15.89	16.13	33,365,118
13 Mar 20	16.03000 -0.23	16.24	15.72	15.87	28,696,974
12 Mar 20	16.26000 -0.16	16.36	16.17	16.34	17,786,408
11 Mar 20	16.42000 -0.13	16.65	16.42	16.52	18,357,018
10 Mar 20	16.55000 +0.27	16.65	16.19	16.19	27,085,718
09 Mar 20	16.28000 -0.49	16.42	16.20	16.40	37,708,888
06 Mar 20	16.77000 -0.28	16.97	16.75	16.90	27,765,778
05 Mar 20	17.05000 +0.33	17.12	16.69	16.76	51,946,464
04 Mar 20	16.72000 -0.05	16.84	16.57	16.67	26,293,876
03 Mar 20	16.77000 +0.16	16.81	16.58	16.80	44,749,728
02 Mar 20	16.61000 +0.61	16.64	16.13	16.13	45,517,820
28 Feb 20	16.00000 -0.41	16.28	15.97	16.18	38,690,344
27 Feb 20	16.41000 -0.04	16.61	16.35	16.41	28,009,444
26 Feb 20	16.45000 +0.21	16.62	16.07	16.11	37,666,984
25 Feb 20	16.24000 -0.29	16.39	16.16	16.30	33,163,072
24 Feb 20	16.53000 -0.21	16.78	16.51	16.77	33,739,252
21 Feb 20	16.74000 -0.02	16.80	16.67	16.76	29,967,696
20 Feb 20	16.76000 +0.16	16.80	16.56	16.66	26,959,156
19 Feb 20	16.60000 -0.13	16.71	16.59	16.66	24,187,506
18 Feb 20	16.73000 -0.16	16.95	16.68	16.95	30,601,920
17 Feb 20	16.89000 +0.17	16.90	16.62	16.73	30,304,132
14 Feb 20	16.72000 +0.14	16.73	16.52	16.53	17,766,744
13 Feb 20	16.58000 -0.07	16.83	16.55	16.60	17,727,384
12 Feb 20	16.65000 +0.00	16.68	16.53	16.61	18,486,888
11 Feb 20	16.65000 +0.30	16.79	16.31	16.41	37,698,928
10 Feb 20	16.35000 +0.17	16.36	16.05	16.07	38,257,808
07 Feb 20	16.18000 -0.09	16.23	16.08	16.20	27,354,310
06 Feb 20	16.27000 +0.03	16.34	16.15	16.28	34,899,368
05 Feb 20	16.24000 -0.01	16.40	16.03	16.18	37,026,680
04 Feb 20	16.25000 +0.27	16.28	15.78	15.89	57,349,320
03 Feb 20	15.98000 -1.30	16.07	15.56	15.56	77,690,416
23 Jan 20	17.28000 -0.42	17.55	17.13	17.55	41,988,548
22 Jan 20	17.70000 +0.18	17.81	17.30	17.42	34,153,096
21 Jan 20	17.52000 -0.18	17.60	17.42	17.58	27,763,162
20 Jan 20	17.70000 -0.20	17.85	17.57	17.82	36,979,608
17 Jan 20	17.90000 +0.10	17.95	17.79	17.80	22,027,628
16 Jan 20	17.80000 -0.03	17.89	17.68	17.83	32,941,100
15 Jan 20	17.83000 -0.32	18.15	17.81	18.08	37,584,564
14 Jan 20	18.15000 -0.04	18.33	18.13	18.19	28,169,748
13 Jan 20	18.19000 +0.03	18.21	18.00	18.16	36,026,676
10 Jan 20	18.16000 -0.24	18.45	18.09	18.40	34,367,088
09 Jan 20	18.40000 +0.05	18.54	18.26	18.50	30,069,596
08 Jan 20	18.35000 -0.47	18.86	18.35	18.83	50,714,952
07 Jan 20	18.82000 +0.04	19.07	18.70	18.70	41,211,016
06 Jan 20	18.78000 +0.22	18.99	18.57	18.57	52,721,056
03 Jan 20	18.56000 -0.03	18.69	18.48	18.54	37,696,288
02 Jan 20	18.59000 +0.34	18.73	18.35	18.43	65,295,784
31 Dec 19	18.25000 -0.01	18.28	18.07	18.20	36,313,228
30 Dec 19	18.26000 +0.44	18.31	17.79	17.85	68,049,376
27 Dec 19	17.82000 +0.13	18.03	17.65	17.69	48,583,608
26 Dec 19	17.69000 +0.14	17.71	17.49	17.51	23,822,048
25 Dec 19	17.55000 -0.07	17.63	17.47	17.52	19,094,004
24 Dec 19	17.62000 +0.15	17.65	17.45	17.49	19,086,854
23 Dec 19	17.47000 -0.30	17.76	17.45	17.73	34,585,208
20 Dec 19	17.77000 +0.05	17.85	17.67	17.72	35,167,648
19 Dec 19	17.72000 +0.15	17.76	17.54	17.62	27,239,472
18 Dec 19	17.57000 -0.10	17.76	17.54	17.62	35,959,128
17 Dec 19	17.67000 +0.28	17.96	17.34	17.38	71,798,400
16 Dec 19	17.39000 +0.11	17.40	17.24	17.31	40,464,916
13 Dec 19	17.28000 +0.12	17.30	17.17	17.26	40,385,448
12 Dec 19	17.16000 -0.12	17.27	17.11	17.24	27,025,138
11 Dec 19	17.28000 +0.03	17.30	17.20	17.29	32,222,662
10 Dec 19	17.25000 -0.24	17.46	17.23	17.39	28,748,436
09 Dec 19	17.49000 +0.32	17.50	17.14	17.17	49,927,200
06 Dec 19	17.17000 +0.01	17.20	17.10	17.12	26,799,060
05 Dec 19	17.16000 -0.02	17.23	17.00	17.22	41,130,832
04 Dec 19	17.18000 -0.20	17.37	17.11	17.29	23,705,142
03 Dec 19	17.38000 +0.09	17.42	17.17	17.20	31,576,484
02 Dec 19	17.29000 +0.08	17.35	17.18	17.28	31,620,998
29 Nov 19	17.21000 -0.03	17.37	17.12	17.26	30,256,356
28 Nov 19	17.24000 -0.16	17.45	17.14	17.40	28,558,496
27 Nov 19	17.40000 -0.26	17.61	17.36	17.60	30,304,752
26 Nov 19	17.66000 -0.14	17.86	17.51	17.85	44,586,692
25 Nov 19	17.80000 +0.50	18.09	17.26	17.28	101,540,864
22 Nov 19	17.30000 +0.11	17.35	16.95	17.14	45,040,520
21 Nov 19	17.19000 -0.04	17.25	17.07	17.22	17,729,080
20 Nov 19	17.23000 -0.03	17.33	17.10	17.26	25,482,092
19 Nov 19	17.26000 +0.10	17.31	17.03	17.18	28,555,364
18 Nov 19	17.16000 +0.26	17.19	16.90	16.90	33,271,426
15 Nov 19	16.90000 -0.35	17.26	16.89	17.25	38,739,492
14 Nov 19	17.25000 -0.16	17.48	17.15	17.48	23,685,056
13 Nov 19	17.41000 -0.26	17.68	17.32	17.68	24,266,332
12 Nov 19	17.67000 +0.04	17.72	17.54	17.66	21,555,150
11 Nov 19	17.63000 -0.41	18.00	17.62	17.99	31,150,468
08 Nov 19	18.04000 -0.02	18.14	18.00	18.10	21,417,788
07 Nov 19	18.06000 -0.12	18.17	17.97	18.17	22,247,292
06 Nov 19	18.18000 -0.12	18.34	18.08	18.34	18,570,380
05 Nov 19	18.30000 +0.04	18.43	18.18	18.26	25,855,278
04 Nov 19	18.26000 -0.12	18.43	18.20	18.41	17,486,802
01 Nov 19	18.38000 -0.06	18.45	18.19	18.39	15,354,378
31 Oct 19	18.44000 +0.01	18.52	18.24	18.42	14,371,273
30 Oct 19	18.43000 +0.02	18.57	18.31	18.45	11,937,857
29 Oct 19	18.41000 +0.15	18.57	18.22	18.32	21,747,718
28 Oct 19	18.26000 +0.13	18.32	18.05	18.14	18,049,378
25 Oct 19	18.13000 -0.17	18.29	17.99	18.29	16,705,611
24 Oct 19	18.30000 +0.26	18.37	17.92	18.05	23,239,152
23 Oct 19	18.04000 -0.08	18.12	17.96	18.12	11,947,333
22 Oct 19	18.12000 -0.15	18.37	17.99	18.36	13,335,949
21 Oct 19	18.27000 +0.09	18.31	18.04	18.22	11,090,349
18 Oct 19	18.18000 -0.20	18.47	18.15	18.42	12,362,582
17 Oct 19	18.38000 -0.22	18.63	18.32	18.58	12,616,590
16 Oct 19	18.60000 -0.08	18.87	18.56	18.73	9,358,919
15 Oct 19	18.68000 -0.26	18.94	18.63	18.94	11,986,569
14 Oct 19	18.94000 +0.02	19.08	18.82	19.08	15,759,221
11 Oct 19	18.92000 +0.11	19.05	18.74	18.96	9,861,300
10 Oct 19	18.81000 -0.09	19.06	18.79	18.98	7,119,069
09 Oct 19	18.90000 +0.25	19.06	18.54	18.56	17,555,708
08 Oct 19	18.65000 -0.13	18.94	18.61	18.65	13,449,587
30 Sep 19	18.78000 +0.09	18.97	18.55	18.63	10,899,663
27 Sep 19	18.69000 -0.61	19.44	18.68	19.37	19,853,548
26 Sep 19	19.30000 +0.10	19.36	19.19	19.20	9,054,027
25 Sep 19	19.20000 -0.20	19.39	19.11	19.39	8,581,968
24 Sep 19	19.40000 +0.18	19.47	19.18	19.30	13,026,643
23 Sep 19	19.22000 -0.38	19.65	19.14	19.61	10,304,587
20 Sep 19	19.60000 +0.12	19.62	19.39	19.50	14,217,959
19 Sep 19	19.48000 -0.07	19.58	19.38	19.56	8,237,223
18 Sep 19	19.55000 -0.17	19.75	19.40	19.75	12,792,120
17 Sep 19	19.72000 +0.00	19.95	19.65	19.76	15,030,760
16 Sep 19	19.72000 +0.11	19.84	19.58	19.73	10,259,071
12 Sep 19	19.61000 +0.08	19.75	19.50	19.64	11,410,346
11 Sep 19	19.53000 -0.03	19.66	19.48	19.64	9,199,843
10 Sep 19	19.56000 -0.04	19.65	19.43	19.65	8,732,695
09 Sep 19	19.60000 -0.04	19.86	19.49	19.85	12,622,829
06 Sep 19	19.64000 +0.22	19.68	19.40	19.46	12,227,367
05 Sep 19	19.42000 -0.17	19.82	19.37	19.60	15,443,054
04 Sep 19	19.59000 +0.21	19.75	19.38	19.50	13,403,849
03 Sep 19	19.38000 +0.01	19.47	19.25	19.35	12,129,114
02 Sep 19	19.37000 +0.68	19.48	18.60	18.70	24,636,426
30 Aug 19	18.69000 +0.14	18.88	18.56	18.74	9,983,600
29 Aug 19	18.55000 -0.28	18.86	18.50	18.81	10,365,474
28 Aug 19	18.83000 +0.03	19.04	18.76	18.91	10,051,619
27 Aug 19	18.80000 +0.11	19.17	18.70	18.80	20,091,516
26 Aug 19	18.69000 -0.09	18.76	18.50	18.50	7,829,282
23 Aug 19	18.78000 +0.19	18.80	18.57	18.58	8,268,886
22 Aug 19	18.59000 -0.36	19.00	18.46	18.95	9,901,944
21 Aug 19	18.95000 +0.07	19.02	18.83	18.88	6,750,695
20 Aug 19	18.88000 -0.01	19.04	18.82	18.83	7,026,358
19 Aug 19	18.89000 +0.35	18.90	18.61	18.68	8,759,091
16 Aug 19	18.54000 +0.04	18.62	18.38	18.54	7,630,761
15 Aug 19	18.50000 +0.10	18.55	18.12	18.20	7,463,041
14 Aug 19	18.40000 +0.10	18.48	18.30	18.40	6,396,654
13 Aug 19	18.30000 -0.11	18.38	18.24	18.27	5,185,394
12 Aug 19	18.41000 +0.35	18.43	18.01	18.07	12,760,822
09 Aug 19	18.06000 -0.06	18.19	17.90	18.17	6,552,822
08 Aug 19	18.12000 +0.12	18.21	18.01	18.06	6,560,987
07 Aug 19	18.00000 +0.05	18.15	17.89	17.89	8,314,095
06 Aug 19	17.95000 -0.19	18.07	17.80	18.00	13,874,414
05 Aug 19	18.14000 -0.49	18.60	18.05	18.59	18,686,930
02 Aug 19	18.63000 -0.43	18.90	18.58	18.90	12,352,959
01 Aug 19	19.06000 -0.15	19.18	19.00	19.14	7,255,504
31 Jul 19	19.21000 -0.07	19.30	19.10	19.15	7,843,406
30 Jul 19	19.28000 +0.26	19.30	19.03	19.06	9,793,447
29 Jul 19	19.02000 -0.11	19.16	18.96	19.13	8,470,460
26 Jul 19	19.13000 -0.06	19.24	19.07	19.09	6,428,628
25 Jul 19	19.19000 +0.09	19.29	19.06	19.09	7,096,189
24 Jul 19	19.10000 +0.14	19.31	19.02	19.04	9,141,059
23 Jul 19	18.96000 -0.15	19.16	18.94	19.05	9,163,296
22 Jul 19	19.11000 -0.12	19.35	19.00	19.24	10,977,040
19 Jul 19	19.23000 +0.27	19.30	18.93	19.06	9,879,704
18 Jul 19	18.96000 -0.02	19.09	18.85	19.00	5,533,802
17 Jul 19	18.98000 -0.09	19.19	18.92	19.12	7,528,560
16 Jul 19	19.07000 +0.17	19.18	18.80	18.84	10,080,093
15 Jul 19	18.90000 -0.13	19.03	18.58	19.02	17,590,172
12 Jul 19	19.03000 +0.00	19.19	18.94	19.08	7,192,239
11 Jul 19	19.03000 -0.04	19.27	19.00	19.20	7,966,105
10 Jul 19	19.07000 +0.08	19.10	18.97	19.06	7,260,901
09 Jul 19	18.99000 -0.08	19.30	18.96	19.11	9,813,421
08 Jul 19	19.07000 -1.54	19.71	19.00	19.70	18,790,024
05 Jul 19	20.61000 +0.08	20.67	20.41	20.60	16,182,861
04 Jul 19	20.53000 -0.14	20.77	20.42	20.70	12,914,685
03 Jul 19	20.67000 +0.05	20.86	20.42	20.51	17,376,690
02 Jul 19	20.62000 +0.22	20.66	20.26	20.46	13,769,809
01 Jul 19	20.40000 +0.02	20.64	20.33	20.55	19,540,832
28 Jun 19	20.38000 +0.02	20.38	20.08	20.34	10,048,006
27 Jun 19	20.36000 +0.04	20.60	20.29	20.32	10,927,663
26 Jun 19	20.32000 +0.01	20.51	20.19	20.35	11,983,309
25 Jun 19	20.31000 -0.04	20.54	20.21	20.30	17,467,900
24 Jun 19	20.35000 +0.32	20.45	20.08	20.10	18,023,418
21 Jun 19	20.03000 -0.09	20.30	20.03	20.23	17,239,096
20 Jun 19	20.12000 +0.11	20.34	19.95	19.99	19,324,120
19 Jun 19	20.01000 -0.12	20.50	19.96	20.44	22,020,844
18 Jun 19	20.13000 +0.05	20.28	20.01	20.19	17,583,112
17 Jun 19	20.08000 +0.38	20.20	19.51	19.64	27,937,744
14 Jun 19	19.70000 +0.19	19.85	19.28	19.54	27,735,094
13 Jun 19	19.51000 +0.06	19.72	19.26	19.42	13,541,263
12 Jun 19	19.45000 +0.10	19.47	19.24	19.35	12,930,959
11 Jun 19	19.35000 +0.20	19.45	19.10	19.14	14,565,775
10 Jun 19	19.15000 +0.29	19.26	19.01	19.01	11,888,545
06 Jun 19	18.86000 -0.05	19.03	18.80	18.96	8,792,821
05 Jun 19	18.91000 +0.21	19.07	18.78	18.78	12,753,488
04 Jun 19	18.70000 +0.14	18.74	18.55	18.58	11,130,715
03 Jun 19	18.56000 +0.17	18.61	18.32	18.48	11,463,969
31 May 19	18.39000 -0.27	18.66	18.38	18.59	7,556,031
30 May 19	18.66000 +0.18	18.69	18.39	18.50	11,268,676
29 May 19	18.48000 -0.10	18.60	18.40	18.50	7,541,708
28 May 19	18.58000 +0.14	18.62	18.39	18.41	14,064,710
27 May 19	18.44000 +0.09	18.48	18.19	18.32	9,137,807
24 May 19	18.35000 +0.14	18.42	18.20	18.25	8,261,790
23 May 19	18.21000 -0.17	18.48	18.10	18.30	11,606,469
22 May 19	18.38000 -0.05	18.51	18.32	18.46	8,907,563
21 May 19	18.43000 +0.15	18.51	18.25	18.32	9,020,788
20 May 19	18.28000 -0.19	18.65	18.13	18.44	13,451,397
17 May 19	18.47000 -0.30	18.77	18.44	18.77	10,228,860
16 May 19	18.77000 +0.17	18.84	18.52	18.55	11,482,824
15 May 19	18.60000 +0.19	18.69	18.41	18.48	11,533,993
14 May 19	18.41000 -0.13	18.58	18.38	18.40	10,951,899
13 May 19	18.54000 -0.07	18.66	18.40	18.41	9,522,110
10 May 19	18.61000 +0.25	18.74	18.19	18.53	12,659,059
09 May 19	18.36000 -0.18	18.66	18.27	18.45	10,834,029
08 May 19	18.54000 -0.36	18.72	18.44	18.64	14,596,679
07 May 19	18.90000 +0.01	19.12	18.69	19.08	13,858,463
06 May 19	18.89000 -0.80	19.40	18.70	19.20	22,532,750
30 Apr 19	19.69000 +0.17	19.80	19.40	19.40	13,730,396
29 Apr 19	19.52000 +0.15	19.71	19.38	19.48	15,722,561
26 Apr 19	19.37000 -0.17	19.64	19.33	19.51	13,382,960
25 Apr 19	19.54000 -0.36	19.87	19.50	19.80	14,815,490
24 Apr 19	19.90000 +0.01	20.09	19.75	19.91	13,453,834
23 Apr 19	19.89000 -0.12	20.14	19.81	20.01	14,912,079
22 Apr 19	20.01000 -0.48	20.48	19.96	20.43	25,423,608
19 Apr 19	20.49000 +0.29	20.59	20.06	20.20	25,888,688
18 Apr 19	20.20000 -0.08	20.47	20.17	20.30	15,371,597
17 Apr 19	20.28000 -0.12	20.48	20.20	20.46	27,855,430
16 Apr 19	20.40000 +0.39	20.40	19.82	19.92	26,554,118
15 Apr 19	20.01000 +0.09	20.31	20.00	20.12	27,652,308
12 Apr 19	19.92000 +0.04	19.99	19.79	19.89	11,916,223
11 Apr 19	19.88000 -0.36	20.45	19.82	20.16	23,378,456
10 Apr 19	20.24000 +0.02	20.42	19.99	20.21	23,335,484
09 Apr 19	20.22000 -0.31	20.69	20.18	20.60	25,506,534
08 Apr 19	20.53000 +0.05	20.94	20.23	20.62	39,010,300
04 Apr 19	20.48000 +0.32	20.65	20.17	20.17	49,284,040
03 Apr 19	20.16000 +0.19	20.17	19.67	19.81	28,769,144
02 Apr 19	19.97000 -0.18	20.31	19.90	20.19	29,971,184
01 Apr 19	20.15000 +0.54	20.23	19.69	19.69	38,703,344
29 Mar 19	19.61000 +0.38	19.64	19.18	19.23	36,974,672
28 Mar 19	19.23000 -0.23	19.35	19.15	19.35	22,307,076
27 Mar 19	19.46000 +0.04	19.54	19.31	19.49	19,146,382
26 Mar 19	19.42000 -0.55	20.07	19.30	20.00	35,153,392
25 Mar 19	19.97000 -1.16	20.45	19.92	20.36	44,103,764
22 Mar 19	21.13000 +0.45	21.15	20.51	20.65	27,160,576
21 Mar 19	20.68000 +0.18	20.79	20.48	20.58	20,189,136
20 Mar 19	20.50000 -0.01	20.68	20.33	20.50	17,927,040
19 Mar 19	20.51000 -0.19	20.79	20.40	20.77	19,404,292
18 Mar 19	20.70000 +0.72	20.70	20.02	20.02	37,029,908
15 Mar 19	19.98000 +0.13	20.11	19.84	19.88	18,414,580
14 Mar 19	19.85000 -0.12	20.18	19.76	20.05	19,547,640
13 Mar 19	19.97000 -0.15	20.17	19.85	20.04	15,913,425
12 Mar 19	20.12000 +0.01	20.35	19.91	20.23	24,169,302
11 Mar 19	20.11000 +0.09	20.20	19.82	20.02	21,876,060
08 Mar 19	20.02000 -0.89	20.58	20.01	20.58	27,888,392
07 Mar 19	20.91000 -0.31	21.39	20.64	21.24	31,357,380
06 Mar 19	21.22000 +0.12	21.33	20.88	21.13	26,663,084
05 Mar 19	21.10000 +0.03	21.25	20.77	21.10	21,392,512
04 Mar 19	21.07000 +0.24	21.68	20.91	20.99	46,049,152
01 Mar 19	20.83000 +0.39	20.84	20.40	20.61	23,469,300
28 Feb 19	20.44000 -0.17	20.82	20.32	20.68	18,961,542
27 Feb 19	20.61000 -0.20	21.23	20.45	20.90	31,085,054
26 Feb 19	20.81000 +0.21	21.47	20.39	20.50	45,590,816
25 Feb 19	20.60000 +0.99	20.61	19.52	19.54	49,192,400
22 Feb 19	19.61000 -0.25	19.90	19.27	19.88	32,614,364
21 Feb 19	19.86000 -0.16	20.28	19.80	20.05	17,710,084
20 Feb 19	20.02000 +0.28	20.04	19.77	19.80	14,776,430
19 Feb 19	19.74000 -0.25	20.08	19.65	19.88	17,933,012
18 Feb 19	19.99000 +0.34	20.03	19.70	19.85	14,215,668
15 Feb 19	19.65000 -0.37	20.09	19.65	19.95	11,489,776
14 Feb 19	20.02000 -0.09	20.21	19.91	20.00	13,384,328
13 Feb 19	20.11000 +0.02	20.23	19.84	20.05	15,273,412
12 Feb 19	20.09000 +0.10	20.18	19.80	19.94	11,914,141
11 Feb 19	19.99000 -0.02	20.05	19.81	19.94	11,053,550
01 Feb 19	20.01000 +0.18	20.11	19.88	19.95	13,694,892
31 Jan 19	19.83000 +0.20	19.91	19.51	19.79	13,068,242
30 Jan 19	19.63000 -0.29	19.91	19.63	19.88	7,106,507
29 Jan 19	19.92000 +0.10	20.02	19.58	19.72	11,046,678
28 Jan 19	19.82000 +0.35	19.98	19.50	19.50	15,715,164
25 Jan 19	19.47000 +0.08	19.55	19.33	19.40	7,336,833
24 Jan 19	19.39000 -0.05	19.53	19.12	19.50	8,058,098
23 Jan 19	19.44000 +0.18	19.50	19.18	19.18	8,964,299
22 Jan 19	19.26000 -0.29	19.60	19.18	19.55	9,608,754
21 Jan 19	19.55000 +0.54	19.65	18.93	19.00	19,386,130
18 Jan 19	19.01000 +0.56	19.05	18.60	18.65	20,933,326
17 Jan 19	18.45000 -0.15	18.78	18.42	18.76	13,495,538
16 Jan 19	18.60000 -0.07	18.75	18.52	18.69	10,916,463
15 Jan 19	18.67000 +0.05	18.78	18.45	18.65	15,414,996
14 Jan 19	18.62000 +0.11	18.83	18.50	18.51	12,281,709
11 Jan 19	18.51000 +0.05	18.70	18.37	18.48	9,606,383
10 Jan 19	18.46000 -0.01	18.66	18.31	18.37	6,284,499
09 Jan 19	18.47000 +0.05	18.78	18.42	18.55	10,523,021
08 Jan 19	18.42000 +0.37	18.46	18.07	18.12	12,558,249
07 Jan 19	18.05000 -0.02	18.24	17.90	18.20	14,820,714
04 Jan 19	18.07000 +0.38	18.09	17.38	17.60	12,400,448
03 Jan 19	17.69000 -0.08	17.99	17.62	17.77	9,988,861
02 Jan 19	17.77000 -0.19	18.06	17.61	17.93	14,300,997
28 Dec 18	17.96000 +0.01	18.15	17.82	18.01	8,828,988
27 Dec 18	17.95000 +0.01	18.25	17.91	18.15	15,137,131
26 Dec 18	17.94000 -0.49	18.50	17.90	18.39	12,984,828
25 Dec 18	18.43000 -0.47	18.88	18.12	18.72	10,129,342
24 Dec 18	18.90000 -0.01	19.11	18.66	18.80	5,790,679
21 Dec 18	18.91000 -0.42	19.24	18.85	19.24	9,685,134
20 Dec 18	19.33000 +0.23	19.43	18.99	19.06	12,125,847
19 Dec 18	19.10000 +0.02	19.36	19.00	19.13	9,033,381
18 Dec 18	19.08000 -0.39	19.50	19.04	19.31	7,389,077
17 Dec 18	19.47000 +0.13	19.53	19.28	19.30	9,448,846
14 Dec 18	19.34000 -0.02	19.54	19.31	19.40	11,996,872
13 Dec 18	19.36000 +0.12	19.49	19.24	19.35	10,503,649
12 Dec 18	19.24000 +0.16	19.39	19.15	19.39	7,431,289
11 Dec 18	19.08000 +0.00	19.14	18.98	19.03	4,650,258
10 Dec 18	19.08000 +0.00	19.19	18.88	18.90	8,557,113
07 Dec 18	19.08000 +0.41	19.15	18.69	18.79	11,127,415
06 Dec 18	18.67000 -0.53	19.04	18.66	18.91	11,390,769
05 Dec 18	19.20000 -0.01	19.27	18.86	19.00	11,686,706
04 Dec 18	19.21000 +0.12	19.30	18.92	19.15	10,722,897
03 Dec 18	19.09000 +0.33	19.39	19.06	19.35	13,757,194
30 Nov 18	18.76000 +0.23	18.95	18.44	18.52	11,994,271
29 Nov 18	18.53000 -0.23	18.89	18.52	18.85	6,911,621
28 Nov 18	18.76000 +0.32	18.79	18.45	18.47	7,955,783
27 Nov 18	18.44000 -0.40	19.00	18.37	18.98	11,984,002
26 Nov 18	18.84000 -0.09	19.20	18.82	19.06	7,932,795
23 Nov 18	18.93000 -0.32	19.28	18.92	19.14	10,846,897
22 Nov 18	19.25000 -0.26	19.54	19.16	19.50	8,992,867
21 Nov 18	19.51000 -0.06	19.57	19.14	19.40	18,310,892
20 Nov 18	19.57000 -0.45	19.92	19.49	19.89	13,568,455
19 Nov 18	20.02000 +0.31	20.03	19.63	19.78	13,744,919
16 Nov 18	19.71000 -0.07	19.85	19.62	19.77	12,406,210
15 Nov 18	19.78000 +0.27	19.78	19.43	19.49	11,569,842
14 Nov 18	19.51000 -0.31	19.74	19.38	19.69	19,953,576
13 Nov 18	19.82000 -0.18	19.95	19.51	19.71	21,748,224
12 Nov 18	20.00000 -0.48	20.48	19.73	20.40	31,340,456
09 Nov 18	20.48000 -0.30	20.86	20.45	20.68	11,617,961
08 Nov 18	20.78000 +0.37	20.95	20.33	20.50	21,977,288
07 Nov 18	20.41000 +0.02	20.58	20.04	20.53	18,483,752
06 Nov 18	20.39000 +0.28	20.44	20.03	20.08	18,998,208
05 Nov 18	20.11000 -0.11	20.18	19.91	20.13	15,570,577
02 Nov 18	20.22000 +0.28	20.35	19.68	20.26	29,819,018
01 Nov 18	19.94000 -0.10	20.35	19.80	20.25	21,371,632
31 Oct 18	20.04000 +0.56	20.17	19.49	19.50	19,990,148
30 Oct 18	19.48000 -0.23	19.89	19.12	19.71	19,439,900
29 Oct 18	19.71000 -0.66	20.24	19.51	20.24	23,525,714
26 Oct 18	20.37000 +0.46	20.75	19.71	20.05	22,850,168
25 Oct 18	19.91000 -0.36	19.98	19.29	19.75	24,448,920
24 Oct 18	20.27000 +0.27	20.54	19.80	19.90	20,427,028
23 Oct 18	20.00000 -0.19	20.65	19.85	20.22	40,966,912
22 Oct 18	20.19000 +0.60	20.71	19.62	19.65	36,118,536
19 Oct 18	19.59000 +0.54	19.77	18.69	18.96	25,751,028
18 Oct 18	19.05000 -1.21	20.09	18.95	20.00	28,687,466
17 Oct 18	20.26000 +0.27	20.48	19.51	20.27	20,654,378
16 Oct 18	19.99000 +0.00	20.35	19.88	19.95	15,434,951
15 Oct 18	19.99000 -0.61	20.52	19.87	20.40	23,320,956
12 Oct 18	20.60000 +0.55	20.62	19.88	20.23	34,167,672
11 Oct 18	20.05000 -1.00	20.81	19.86	20.25	36,250,316
10 Oct 18	21.05000 +0.57	21.17	20.40	20.48	29,955,430
09 Oct 18	20.48000 +0.54	20.85	19.93	19.95	25,753,952
08 Oct 18	19.94000 -0.45	20.32	19.83	19.87	21,488,176
28 Sep 18	20.39000 +0.11	20.56	20.11	20.33	21,493,018
27 Sep 18	20.28000 +0.38	20.45	19.81	19.90	24,620,060
26 Sep 18	19.90000 +0.30	20.38	19.61	19.61	30,623,576
25 Sep 18	19.60000 -0.27	19.75	19.38	19.51	23,311,536
21 Sep 18	19.87000 +1.19	19.93	18.72	18.73	44,694,720
20 Sep 18	18.68000 -0.24	19.10	18.62	18.99	20,073,144
19 Sep 18	18.92000 +0.34	19.20	18.46	18.48	22,844,714
18 Sep 18	18.58000 +0.45	18.58	18.01	18.01	12,337,249
17 Sep 18	18.13000 -0.38	18.44	18.07	18.40	9,070,140
14 Sep 18	18.51000 +0.16	18.54	18.18	18.35	11,898,217
13 Sep 18	18.35000 +0.19	18.53	18.13	18.44	9,721,703
12 Sep 18	18.16000 -0.04	18.34	18.02	18.17	8,841,721
11 Sep 18	18.20000 -0.38	18.64	18.08	18.64	16,438,478
10 Sep 18	18.58000 -0.31	18.86	18.48	18.70	15,306,874
07 Sep 18	18.89000 +0.87	19.01	18.30	18.56	37,848,176
06 Sep 18	18.02000 +0.06	18.34	17.89	17.91	10,721,178
05 Sep 18	17.96000 -0.54	18.44	17.95	18.33	12,419,240
04 Sep 18	18.50000 +0.22	18.60	18.08	18.33	13,546,672
03 Sep 18	18.28000 -0.21	18.53	18.04	18.32	13,275,903
31 Aug 18	18.49000 +0.03	18.53	18.01	18.46	18,405,516
30 Aug 18	18.46000 +0.09	18.67	18.34	18.34	17,496,650
29 Aug 18	18.37000 +0.18	18.54	18.24	18.28	15,228,583
28 Aug 18	18.19000 +0.17	18.50	17.99	18.08	22,621,490
27 Aug 18	18.02000 +0.58	18.07	17.47	17.54	18,570,976
24 Aug 18	17.44000 -0.12	17.55	17.28	17.52	7,194,673
23 Aug 18	17.56000 -0.13	17.85	17.34	17.66	10,059,632
22 Aug 18	17.69000 +0.03	17.85	17.52	17.60	8,872,217
21 Aug 18	17.66000 +0.11	17.77	17.43	17.60	12,101,963
20 Aug 18	17.55000 +0.34	17.60	17.11	17.35	12,053,989
17 Aug 18	17.21000 -0.06	17.46	17.16	17.45	8,100,671
16 Aug 18	17.27000 -0.06	17.50	16.90	17.00	13,175,363
15 Aug 18	17.33000 -0.57	17.98	17.33	17.98	16,377,849
14 Aug 18	17.90000 +0.00	18.05	17.67	17.85	11,294,246
13 Aug 18	17.90000 -0.22	18.01	17.59	18.01	15,410,298
10 Aug 18	18.12000 -0.17	18.31	18.01	18.29	10,065,497
09 Aug 18	18.29000 +0.09	18.42	17.93	18.08	19,518,948
08 Aug 18	18.20000 +0.07	18.36	17.99	18.01	16,852,688
07 Aug 18	18.13000 +0.73	18.14	17.42	17.59	19,487,576
06 Aug 18	17.40000 -0.20	17.75	17.23	17.65	13,004,256
03 Aug 18	17.60000 +0.03	18.14	17.49	17.49	16,871,038
02 Aug 18	17.57000 -0.34	17.90	17.40	17.88	13,917,474
01 Aug 18	17.91000 -0.48	18.59	17.91	18.45	13,262,424
31 Jul 18	18.39000 -0.03	18.50	18.16	18.41	8,948,227
30 Jul 18	18.42000 +0.03	18.64	18.15	18.39	13,319,177
27 Jul 18	18.39000 +0.09	18.47	18.20	18.40	10,254,421
26 Jul 18	18.30000 -0.16	18.75	18.22	18.50	12,614,806
25 Jul 18	18.46000 -0.18	18.75	18.31	18.60	14,647,139
24 Jul 18	18.64000 +0.71	18.77	17.92	17.94	40,580,400
23 Jul 18	17.93000 +0.60	17.96	17.15	17.17	28,501,634
20 Jul 18	17.33000 +0.14	17.41	16.70	17.11	20,892,368
19 Jul 18	17.19000 -0.02	17.38	17.14	17.29	11,778,687
18 Jul 18	17.21000 -0.13	17.48	17.17	17.40	14,370,431
17 Jul 18	17.34000 -0.34	17.63	17.16	17.61	18,169,456
16 Jul 18	17.68000 +0.13	17.73	17.51	17.54	18,970,892
13 Jul 18	17.55000 -0.26	17.80	17.41	17.80	23,732,736
12 Jul 18	17.81000 +0.27	17.95	17.53	17.56	26,388,064
11 Jul 18	17.54000 -0.71	17.85	17.43	17.82	18,531,476
10 Jul 18	18.25000 -0.31	18.55	18.06	18.51	19,840,536
09 Jul 18	18.56000 -0.74	18.59	18.02	18.39	19,119,188
06 Jul 18	19.30000 +0.18	19.35	18.85	18.91	18,826,376
05 Jul 18	19.12000 +0.29	19.13	18.40	18.83	20,658,344
04 Jul 18	18.83000 +0.05	18.97	18.62	18.70	15,537,548
03 Jul 18	18.78000 -0.27	19.03	18.21	19.00	21,897,486
02 Jul 18	19.05000 -0.89	20.20	18.70	20.00	28,360,916
29 Jun 18	19.94000 +0.26	19.99	19.56	19.70	10,668,504
28 Jun 18	19.68000 -0.26	19.97	19.62	19.78	13,459,350
27 Jun 18	19.94000 -0.08	20.30	19.68	20.09	21,437,932
26 Jun 18	20.02000 -0.43	20.43	19.80	20.20	21,621,600
25 Jun 18	20.45000 -0.58	21.15	20.40	21.10	24,123,396
22 Jun 18	21.03000 -0.16	21.11	20.25	20.87	15,993,437
21 Jun 18	21.19000 +0.17	21.75	21.09	21.12	29,393,976
20 Jun 18	21.02000 -0.39	21.29	20.91	21.20	18,933,298
19 Jun 18	21.41000 +0.22	21.71	20.45	21.00	84,786,392
15 Jun 18	21.19000 +0.20	21.38	20.86	20.96	29,111,896
14 Jun 18	20.99000 +0.06	21.07	20.75	20.80	23,004,968
13 Jun 18	20.93000 -0.20	21.13	20.74	21.13	25,286,212
12 Jun 18	21.13000 +0.46	21.18	20.62	20.67	24,542,712
11 Jun 18	20.67000 -0.23	20.89	20.44	20.75	14,912,735
08 Jun 18	20.90000 -0.39	21.35	20.73	21.18	23,525,162
07 Jun 18	21.29000 +0.28	21.36	21.04	21.09	21,514,492
06 Jun 18	21.01000 +0.21	21.06	20.67	20.76	19,826,300
05 Jun 18	20.80000 -0.14	20.98	20.53	20.94	18,626,330
04 Jun 18	20.94000 +0.27	21.09	20.73	20.83	17,365,256
01 Jun 18	20.67000 +0.27	21.08	20.54	20.54	24,586,292
31 May 18	20.40000 +0.35	20.44	20.11	20.21	12,891,795
30 May 18	20.05000 -0.63	20.48	20.01	20.31	15,912,688
29 May 18	20.68000 +0.15	20.95	20.61	20.65	16,392,794
28 May 18	20.53000 +0.01	20.70	20.44	20.56	11,047,248
25 May 18	20.52000 +0.11	20.56	20.31	20.42	16,143,414
24 May 18	20.41000 +0.07	20.59	20.15	20.27	19,617,922
23 May 18	20.34000 -1.53	21.60	20.15	21.60	59,570,832
22 May 18	21.87000 -0.20	22.17	21.75	22.08	19,438,828
21 May 18	22.07000 -0.25	22.41	21.97	22.10	29,570,688
18 May 18	22.32000 +1.04	22.39	21.24	21.30	47,238,472
17 May 18	21.28000 +0.12	21.39	21.16	21.16	12,922,084
16 May 18	21.16000 -0.09	21.42	21.02	21.19	19,611,392
15 May 18	21.25000 -0.25	21.55	21.03	21.50	21,117,116
14 May 18	21.50000 +0.08	21.75	21.39	21.59	23,344,328
11 May 18	21.42000 -0.08	21.75	21.19	21.60	20,808,440
10 May 18	21.50000 +0.29	21.66	21.31	21.39	26,209,324
09 May 18	21.21000 +0.07	21.59	21.04	21.18	26,217,492
08 May 18	21.14000 +0.26	21.19	20.82	20.92	21,954,634
07 May 18	20.88000 +0.57	20.90	20.26	20.41	27,593,000
04 May 18	20.31000 -0.14	20.59	20.25	20.51	16,660,453
03 May 18	20.45000 +0.19	20.68	20.16	20.16	16,767,486
02 May 18	20.26000 -0.68	20.63	20.16	20.60	19,884,432
27 Apr 18	20.94000 +0.25	21.09	20.29	20.67	24,436,236
26 Apr 18	20.69000 -0.02	20.89	20.30	20.79	16,301,915
25 Apr 18	20.71000 -0.42	21.03	20.62	20.94	19,251,968
24 Apr 18	21.13000 +0.54	21.55	20.63	20.63	35,400,228
23 Apr 18	20.59000 +0.04	20.68	20.21	20.35	15,466,729
20 Apr 18	20.55000 -0.07	20.63	20.06	20.41	21,638,128
19 Apr 18	20.62000 +0.80	20.66	19.90	19.90	30,686,732
18 Apr 18	19.82000 +0.26	19.92	19.51	19.72	22,699,336
17 Apr 18	19.56000 -0.35	20.10	19.55	19.84	23,086,872
16 Apr 18	19.91000 -0.68	20.62	19.82	20.60	32,368,224
13 Apr 18	20.59000 -0.06	20.90	20.57	20.78	14,624,415
12 Apr 18	20.65000 -0.32	21.05	20.57	21.00	18,630,712
11 Apr 18	20.97000 -0.02	21.29	20.85	21.24	25,711,264
10 Apr 18	20.99000 +0.70	21.00	20.28	20.36	29,593,008
09 Apr 18	20.29000 +0.13	20.40	20.01	20.12	16,773,238
04 Apr 18	20.16000 -0.13	20.55	20.13	20.39	15,770,557
03 Apr 18	20.29000 -0.55	20.53	20.26	20.51	19,843,752
02 Apr 18	20.84000 -0.01	21.30	20.82	20.90	20,638,128
30 Mar 18	20.85000 -0.28	21.13	20.75	21.00	21,167,114
29 Mar 18	21.13000 +0.39	21.33	20.01	20.60	47,655,852
28 Mar 18	20.74000 -0.50	21.14	20.66	20.85	25,279,244
27 Mar 18	21.24000 +0.18	21.37	20.88	21.28	35,434,776
26 Mar 18	21.06000 -1.12	21.66	20.82	21.18	43,304,732
23 Mar 18	22.18000 -0.04	22.23	21.07	21.35	55,076,340
22 Mar 18	22.22000 -0.01	22.34	21.88	22.25	23,555,784
21 Mar 18	22.23000 +0.00	22.38	21.92	22.22	28,655,464
20 Mar 18	22.23000 +0.25	22.35	21.51	21.70	29,399,304
19 Mar 18	21.98000 -1.24	23.07	21.96	23.06	55,282,900
16 Mar 18	23.22000 -0.36	23.61	23.20	23.59	24,083,364
15 Mar 18	23.58000 +0.09	23.62	23.18	23.35	27,543,224
14 Mar 18	23.49000 +0.12	23.64	23.03	23.37	31,066,854
13 Mar 18	23.37000 +0.12	23.54	23.22	23.27	27,686,778
12 Mar 18	23.25000 +0.04	23.56	23.10	23.28	38,982,352
09 Mar 18	23.21000 -0.09	23.54	23.06	23.35	31,472,736
08 Mar 18	23.30000 -0.23	23.58	23.20	23.54	28,450,224
07 Mar 18	23.53000 -0.40	23.99	23.38	23.90	23,848,076
06 Mar 18	23.93000 +0.45	24.05	23.09	23.65	42,178,920
05 Mar 18	23.48000 +0.12	23.78	23.28	23.47	25,646,950
02 Mar 18	23.36000 -0.48	23.65	23.06	23.58	32,280,356
01 Mar 18	23.84000 -0.32	24.14	23.56	23.79	36,591,468
28 Feb 18	24.16000 -0.35	24.54	23.55	24.19	37,027,516
27 Feb 18	24.51000 -1.32	25.86	24.37	25.85	54,174,564
26 Feb 18	25.83000 +0.21	26.41	25.44	25.75	41,028,984
23 Feb 18	25.62000 +0.25	25.80	25.12	25.51	36,498,984
22 Feb 18	25.37000 +0.68	25.54	24.76	25.16	39,280,432
14 Feb 18	24.69000 +0.24	24.78	24.00	24.45	30,562,604
13 Feb 18	24.45000 +0.54	24.84	24.09	24.45	41,066,084
12 Feb 18	23.91000 -0.38	24.39	23.36	23.99	47,806,336
09 Feb 18	24.29000 -1.16	24.88	22.91	24.11	82,417,016
08 Feb 18	25.45000 -1.45	26.33	24.66	25.99	82,357,328
07 Feb 18	26.90000 -1.00	29.17	26.55	28.60	87,833,752
06 Feb 18	27.90000 -0.79	28.35	27.32	27.60	82,918,224
05 Feb 18	28.69000 +0.04	29.43	27.90	28.30	94,155,232
02 Feb 18	28.65000 +1.82	29.08	26.05	26.70	85,699,712
01 Feb 18	26.83000 +0.44	27.45	26.35	26.46	57,592,272
31 Jan 18	26.39000 +0.49	26.45	25.56	25.80	40,035,736
30 Jan 18	25.90000 -0.23	26.64	25.66	26.16	51,127,800
29 Jan 18	26.13000 +0.83	26.94	25.62	25.62	80,884,328
26 Jan 18	25.30000 +0.15	25.50	24.88	25.10	38,092,472
25 Jan 18	25.15000 +0.36	25.46	24.92	25.02	51,865,416
24 Jan 18	24.79000 -0.18	25.32	24.47	25.20	44,750,568
23 Jan 18	24.97000 +0.53	25.04	24.47	24.47	56,212,932
22 Jan 18	24.44000 +0.28	24.75	24.12	24.25	53,729,496
19 Jan 18	24.16000 +0.64	24.38	23.57	23.61	73,516,448
18 Jan 18	23.52000 -0.01	23.77	23.33	23.33	54,528,272
17 Jan 18	23.53000 +0.30	23.87	23.11	23.26	47,330,188
16 Jan 18	23.23000 -0.29	23.81	22.94	23.42	51,302,704
15 Jan 18	23.52000 -0.84	24.35	23.41	24.35	39,194,516
12 Jan 18	24.36000 +0.08	24.61	24.15	24.24	30,523,188
11 Jan 18	24.28000 -0.63	25.12	24.08	24.95	46,557,668
10 Jan 18	24.91000 +0.12	25.45	24.61	24.68	54,219,888
09 Jan 18	24.79000 -0.29	25.08	24.46	25.07	45,887,500
08 Jan 18	25.08000 +1.42	25.69	23.70	23.70	92,897,080
05 Jan 18	23.66000 +0.57	24.06	23.15	23.27	51,840,208
04 Jan 18	23.09000 -0.22	23.60	23.05	23.32	45,551,952
03 Jan 18	23.31000 -0.50	24.06	23.23	23.66	49,028,112
02 Jan 18	23.81000 +0.64	23.86	23.18	23.30	37,891,004
29 Dec 17	23.17000 -0.20	23.50	23.07	23.25	13,903,977
28 Dec 17	23.37000 +0.27	23.68	22.80	23.00	29,043,452
27 Dec 17	23.10000 +0.20	23.77	22.79	22.90	33,077,368
26 Dec 17	22.90000 -0.21	23.06	22.60	23.06	17,375,468
25 Dec 17	23.11000 -0.02	23.27	22.80	23.19	17,518,920
22 Dec 17	23.13000 +0.43	23.23	22.64	22.65	23,210,394
21 Dec 17	22.70000 +0.14	22.77	22.00	22.40	17,169,244
20 Dec 17	22.56000 +0.10	22.99	22.36	22.46	20,275,492
19 Dec 17	22.46000 -0.02	22.64	22.29	22.34	17,738,956
18 Dec 17	22.48000 +0.68	22.50	21.69	21.89	24,372,352
15 Dec 17	21.80000 -0.28	22.16	21.60	22.14	16,048,818
14 Dec 17	22.08000 -0.10	22.43	21.97	22.16	13,710,731
13 Dec 17	22.18000 +0.37	22.26	21.71	21.75	13,647,717
12 Dec 17	21.81000 -0.59	22.40	21.80	22.40	16,276,370
11 Dec 17	22.40000 +0.53	22.53	22.00	22.01	22,348,696
08 Dec 17	21.87000 -0.15	22.27	21.50	21.72	26,924,930
07 Dec 17	22.02000 -0.71	22.77	21.85	22.76	34,109,636
06 Dec 17	22.73000 -0.59	23.22	22.52	23.22	32,023,092
05 Dec 17	23.32000 +0.51	23.49	22.50	22.79	54,331,576
04 Dec 17	22.81000 -0.19	23.23	22.46	23.10	33,258,680
01 Dec 17	23.00000 -0.80	23.56	22.67	23.52	46,992,012
30 Nov 17	23.80000 -0.11	24.62	23.62	23.90	41,842,552
29 Nov 17	23.91000 +0.58	24.41	23.39	23.39	60,675,064
28 Nov 17	23.33000 +0.25	23.38	22.38	22.98	33,294,204
27 Nov 17	23.08000 +0.03	23.20	22.50	22.87	38,183,508
24 Nov 17	23.05000 -0.56	23.35	22.45	23.20	57,654,996
23 Nov 17	23.61000 -0.79	24.86	23.52	24.54	86,420,224
22 Nov 17	24.40000 +1.21	24.44	23.09	23.50	87,172,792
21 Nov 17	23.19000 -0.50	24.69	23.10	23.69	75,544,048
20 Nov 17	23.69000 +0.32	23.72	22.61	23.08	42,219,788
17 Nov 17	23.37000 -0.20	23.51	22.47	23.40	67,247,072
16 Nov 17	23.57000 -0.34	23.67	23.00	23.67	41,640,568
15 Nov 17	23.91000 +0.38	24.00	22.90	23.16	55,504,220
14 Nov 17	23.53000 +1.19	24.18	22.34	22.34	81,082,528
13 Nov 17	22.34000 +0.74	22.64	21.46	21.46	61,326,416
10 Nov 17	21.60000 -0.45	21.96	21.45	21.76	48,061,544
09 Nov 17	22.05000 +1.52	22.10	20.63	20.64	76,348,616
08 Nov 17	20.53000 +0.09	20.62	20.35	20.44	24,028,952
07 Nov 17	20.44000 +0.05	20.55	20.23	20.45	23,186,918
06 Nov 17	20.39000 -0.17	20.52	20.28	20.43	12,799,110
03 Nov 17	20.56000 +0.09	20.59	20.13	20.49	22,553,484
02 Nov 17	20.47000 +0.05	20.54	20.28	20.44	14,688,786
01 Nov 17	20.42000 -0.35	20.99	20.40	20.73	26,496,244
31 Oct 17	20.77000 +0.17	20.86	20.45	20.52	15,261,024
30 Oct 17	20.60000 -0.11	20.75	20.23	20.63	23,550,024
27 Oct 17	20.71000 +0.07	20.97	20.52	20.69	23,603,488
26 Oct 17	20.64000 -0.07	21.27	20.55	20.74	35,147,024
25 Oct 17	20.71000 +0.13	20.86	20.48	20.52	13,849,665
24 Oct 17	20.58000 +0.22	20.62	20.31	20.37	15,974,381
23 Oct 17	20.36000 -0.15	20.50	20.30	20.50	9,663,849
20 Oct 17	20.51000 -0.18	20.72	20.45	20.69	10,622,570
19 Oct 17	20.69000 +0.15	20.71	20.35	20.51	19,961,862
18 Oct 17	20.54000 +0.29	20.57	20.24	20.24	16,967,288
17 Oct 17	20.25000 -0.20	20.58	20.23	20.47	16,166,582
16 Oct 17	20.45000 +0.02	20.55	20.36	20.51	12,864,358
13 Oct 17	20.43000 +0.17	20.51	20.30	20.30	12,615,105
12 Oct 17	20.26000 -0.31	20.60	20.11	20.60	23,258,252
11 Oct 17	20.57000 +0.09	20.60	20.39	20.47	13,222,525
10 Oct 17	20.48000 -0.21	20.74	20.28	20.74	32,101,594
09 Oct 17	20.69000 -0.25	21.38	20.66	21.22	25,498,370
29 Sep 17	20.94000 -0.30	21.38	20.78	21.18	18,196,152
28 Sep 17	21.24000 -0.04	21.34	21.12	21.34	12,650,592
27 Sep 17	21.28000 +0.05	21.59	21.14	21.14	21,255,018
26 Sep 17	21.23000 +0.45	21.28	20.70	20.74	25,954,148
25 Sep 17	20.78000 +0.16	20.83	20.33	20.52	21,042,580
22 Sep 17	20.62000 +0.16	20.64	20.20	20.39	17,547,460
21 Sep 17	20.46000 -0.06	20.78	20.31	20.53	19,019,710
20 Sep 17	20.52000 +0.14	20.73	20.32	20.36	22,798,908
19 Sep 17	20.38000 -0.02	20.55	20.17	20.51	28,368,124
18 Sep 17	20.40000 -0.09	20.62	20.28	20.35	24,552,568
15 Sep 17	20.49000 -0.69	21.16	20.35	21.03	37,334,620
14 Sep 17	21.18000 -0.57	21.85	21.08	21.70	33,562,772
13 Sep 17	21.75000 +0.18	21.86	21.31	21.66	37,733,692
12 Sep 17	21.57000 +0.73	21.73	21.02	21.02	53,487,156
11 Sep 17	20.84000 -0.15	21.12	20.72	20.99	33,364,042
08 Sep 17	20.99000 +0.26	21.23	20.76	20.76	35,855,944
07 Sep 17	20.73000 -0.71	21.55	20.67	21.55	54,118,224
06 Sep 17	21.44000 +0.02	21.73	21.21	21.30	52,463,720
05 Sep 17	21.42000 -1.12	22.21	21.23	22.15	90,530,352
04 Sep 17	22.54000 +1.29	23.38	22.10	23.38	186,976,848
01 Sep 17	21.25000 -1.04	21.25	21.25	21.25	7,109,389
02 Jun 17	22.29000 +0.57	22.31	21.59	21.64	28,244,820
01 Jun 17	21.72000 +0.30	21.76	21.03	21.24	34,163,716
31 May 17	21.42000 -0.13	21.65	20.88	21.62	40,348,364
26 May 17	21.55000 +0.11	21.58	21.15	21.28	25,411,038
25 May 17	21.44000 +0.35	21.64	20.95	21.01	31,163,924
24 May 17	21.09000 +0.12	21.24	20.69	20.96	24,813,770
23 May 17	20.97000 +0.82	21.55	20.05	20.10	46,098,792
22 May 17	20.15000 +0.17	20.17	19.80	20.03	14,294,890
19 May 17	19.98000 +0.12	20.05	19.81	19.93	9,441,168
18 May 17	19.86000 -0.19	20.10	19.83	19.91	13,343,033
17 May 17	20.05000 -0.16	20.26	20.01	20.21	15,116,630
16 May 17	20.21000 -0.06	20.30	19.91	20.28	20,870,520
15 May 17	20.27000 +0.56	20.32	19.71	19.71	28,247,248
12 May 17	19.71000 -0.07	19.80	19.57	19.72	10,420,181
11 May 17	19.78000 +0.05	19.86	19.40	19.71	26,240,880
10 May 17	19.73000 -0.01	19.89	19.54	19.69	13,569,985
09 May 17	19.74000 -0.14	19.86	19.59	19.75	11,574,937
08 May 17	19.88000 +0.10	19.89	19.39	19.60	26,585,732
05 May 17	19.78000 -0.11	19.86	19.31	19.70	32,540,206
04 May 17	19.89000 -0.18	20.06	19.66	20.06	23,319,308
03 May 17	20.07000 +0.27	20.10	19.64	19.76	26,379,248
02 May 17	19.80000 +0.33	20.08	19.63	19.74	35,099,160
28 Apr 17	19.47000 +0.16	19.57	19.23	19.28	21,523,312
27 Apr 17	19.31000 +0.16	19.32	19.03	19.20	16,793,800
26 Apr 17	19.15000 -0.06	19.29	19.12	19.18	11,823,131
25 Apr 17	19.21000 -0.09	19.31	19.12	19.18	16,117,385
24 Apr 17	19.30000 +0.14	19.32	18.88	19.10	20,387,052
21 Apr 17	19.16000 +0.18	19.18	18.88	18.99	17,478,746
20 Apr 17	18.98000 -0.01	19.00	18.76	18.96	19,156,424
19 Apr 17	18.99000 -0.23	19.19	18.72	19.16	25,274,984
18 Apr 17	19.22000 -0.08	19.32	19.17	19.26	11,864,574
17 Apr 17	19.30000 +0.06	19.32	19.12	19.27	15,942,410
14 Apr 17	19.24000 -0.05	19.35	19.15	19.34	15,292,040
13 Apr 17	19.29000 +0.04	19.34	19.22	19.22	12,545,235
12 Apr 17	19.25000 -0.20	19.38	19.18	19.36	18,357,040
11 Apr 17	19.45000 -0.16	19.73	19.18	19.68	30,522,592
10 Apr 17	19.61000 +0.32	19.87	19.35	19.39	53,091,012
07 Apr 17	19.29000 +0.12	19.35	19.19	19.20	23,043,402
06 Apr 17	19.17000 -0.18	19.36	19.10	19.36	24,247,696
05 Apr 17	19.35000 -0.01	19.45	19.15	19.37	26,938,042
31 Mar 17	19.36000 +0.17	19.54	19.07	19.20	34,741,272
30 Mar 17	19.19000 +0.04	19.57	19.10	19.30	35,147,700
29 Mar 17	19.15000 +0.09	19.33	19.04	19.09	31,444,928
28 Mar 17	19.06000 -0.02	19.18	18.92	19.02	28,519,932
27 Mar 17	19.08000 -0.21	19.44	19.05	19.35	37,661,912
24 Mar 17	19.29000 -0.05	19.43	19.05	19.30	45,523,500
23 Mar 17	19.34000 -0.15	19.55	19.13	19.53	51,754,396
22 Mar 17	19.49000 -0.40	19.55	19.23	19.43	76,439,944
21 Mar 17	19.89000 +1.53	20.19	19.18	19.50	166,940,528
20 Mar 17	18.36000 +1.67	18.36	18.36	18.36	10,543,646
17 Mar 17	16.69000 -0.12	16.95	16.66	16.91	16,813,252
16 Mar 17	16.81000 +0.03	16.91	16.73	16.81	13,651,193
15 Mar 17	16.78000 +0.30	16.79	16.49	16.57	21,197,848
14 Mar 17	16.48000 -0.03	16.56	16.40	16.51	13,383,044
13 Mar 17	16.51000 +0.11	16.54	16.21	16.38	15,687,451
10 Mar 17	16.40000 -0.20	16.59	16.30	16.51	12,907,519
09 Mar 17	16.60000 -0.21	16.75	16.29	16.74	25,445,592
08 Mar 17	16.81000 -0.05	16.89	16.75	16.85	6,820,123
07 Mar 17	16.86000 +0.00	16.90	16.76	16.87	8,257,357
06 Mar 17	16.86000 +0.19	16.95	16.70	16.70	13,512,495
03 Mar 17	16.67000 -0.12	16.79	16.60	16.79	10,989,777
02 Mar 17	16.79000 -0.09	17.00	16.79	16.97	12,949,979
01 Mar 17	16.88000 -0.06	17.01	16.85	16.92	13,907,524
28 Feb 17	16.94000 +0.06	16.98	16.82	16.93	9,009,208
27 Feb 17	16.88000 -0.07	17.11	16.85	16.96	10,990,840
24 Feb 17	16.95000 -0.10	17.02	16.78	16.95	14,260,379
23 Feb 17	17.05000 -0.12	17.30	16.95	17.20	13,154,318
22 Feb 17	17.17000 -0.12	17.29	17.09	17.24	13,691,720
21 Feb 17	17.29000 +0.02	17.38	17.17	17.30	16,749,909
20 Feb 17	17.27000 +0.15	17.30	17.05	17.13	16,147,365
17 Feb 17	17.12000 -0.28	17.48	17.09	17.43	16,974,718
16 Feb 17	17.40000 +0.09	17.45	17.25	17.30	15,907,676
15 Feb 17	17.31000 +0.00	17.48	17.18	17.28	18,024,084
14 Feb 17	17.31000 +0.11	17.35	17.15	17.17	10,888,306
13 Feb 17	17.20000 +0.14	17.56	17.15	17.36	23,709,080
10 Feb 17	17.06000 +0.17	17.15	16.87	16.94	14,837,318
09 Feb 17	16.89000 +0.04	17.01	16.82	16.82	9,223,760
08 Feb 17	16.85000 +0.13	16.88	16.65	16.65	8,389,842
07 Feb 17	16.72000 +0.00	16.81	16.62	16.66	10,923,763
06 Feb 17	16.72000 -0.20	16.98	16.60	16.97	17,748,262
03 Feb 17	16.92000 -0.30	17.21	16.91	17.11	11,768,362
26 Jan 17	17.22000 +0.03	17.25	16.93	17.10	19,914,084
25 Jan 17	17.19000 -0.11	17.37	17.13	17.37	8,581,056
24 Jan 17	17.30000 +0.17	17.34	17.02	17.15	14,030,148
23 Jan 17	17.13000 +0.01	17.25	17.11	17.12	10,421,934
20 Jan 17	17.12000 +0.14	17.12	16.92	16.93	7,710,533
19 Jan 17	16.98000 -0.07	17.19	16.90	17.03	7,606,468
18 Jan 17	17.05000 +0.19	17.17	16.76	16.91	14,084,420
17 Jan 17	16.86000 -0.03	16.92	16.73	16.80	8,503,900
16 Jan 17	16.89000 +0.29	16.94	16.50	16.71	30,676,860
13 Jan 17	16.60000 +0.13	16.65	16.42	16.54	12,418,202
12 Jan 17	16.47000 -0.06	16.73	16.45	16.52	10,813,118
11 Jan 17	16.53000 -0.11	16.86	16.51	16.65	21,471,862
10 Jan 17	16.64000 +0.14	16.73	16.38	16.40	11,447,193
09 Jan 17	16.50000 +0.11	16.63	16.35	16.35	12,113,563
06 Jan 17	16.39000 +0.08	16.46	16.20	16.35	11,672,156
05 Jan 17	16.31000 +0.01	16.49	16.29	16.36	11,716,844
04 Jan 17	16.30000 +0.11	16.35	16.11	16.17	13,147,856
03 Jan 17	16.19000 +0.01	16.31	16.06	16.19	11,448,503
30 Dec 16	16.18000 +0.14	16.22	15.96	16.00	11,293,204
29 Dec 16	16.04000 +0.34	16.21	15.87	15.93	24,486,476
28 Dec 16	15.70000 +0.04	15.81	15.63	15.78	9,003,805
27 Dec 16	15.66000 -0.05	15.75	15.64	15.66	7,632,098
26 Dec 16	15.71000 -0.14	15.80	15.46	15.80	13,003,157
23 Dec 16	15.85000 -0.25	16.14	15.63	16.14	23,684,344
22 Dec 16	16.10000 -0.10	16.22	16.05	16.16	12,694,964
21 Dec 16	16.20000 +0.10	16.32	16.08	16.10	16,683,971
20 Dec 16	16.10000 -0.04	16.15	15.91	16.13	13,887,374
19 Dec 16	16.14000 +0.05	16.34	16.03	16.09	14,092,821
16 Dec 16	16.09000 -0.24	16.31	15.96	16.31	21,491,610
15 Dec 16	16.33000 -0.32	16.71	16.09	16.60	29,418,740
14 Dec 16	16.65000 -0.43	17.00	16.60	16.95	17,888,460
13 Dec 16	17.08000 -0.16	17.13	16.75	17.10	18,352,900
12 Dec 16	17.24000 -0.09	17.80	17.09	17.52	36,113,340
09 Dec 16	17.33000 +0.04	17.43	17.09	17.20	12,028,765
08 Dec 16	17.29000 -0.04	17.53	17.27	17.33	14,197,740
07 Dec 16	17.33000 +0.21	17.38	17.00	17.19	12,548,788
06 Dec 16	17.12000 +0.05	17.47	17.11	17.15	16,353,912
05 Dec 16	17.07000 -0.07	17.29	16.83	16.93	21,953,616
02 Dec 16	17.14000 +0.02	17.38	17.03	17.08	25,966,482
01 Dec 16	17.12000 +0.19	17.23	16.91	16.99	23,979,632
30 Nov 16	16.93000 -0.56	17.40	16.88	17.32	29,951,140
29 Nov 16	17.49000 -0.28	17.84	17.31	17.62	31,610,164
28 Nov 16	17.77000 +0.33	17.87	17.40	17.50	35,859,328
25 Nov 16	17.44000 +0.01	17.51	17.06	17.43	17,764,652
24 Nov 16	17.43000 +0.07	17.75	17.35	17.65	22,174,656
23 Nov 16	17.36000 -0.32	17.80	17.32	17.80	26,924,786
22 Nov 16	17.68000 +0.68	17.72	17.11	17.11	48,515,448
21 Nov 16	17.00000 +0.05	17.23	16.90	16.91	18,863,004
18 Nov 16	16.95000 -0.34	17.30	16.92	17.30	19,741,052
17 Nov 16	17.29000 +0.08	17.34	16.91	17.15	17,863,028
16 Nov 16	17.21000 -0.04	17.28	17.04	17.27	29,414,916
15 Nov 16	17.25000 -0.45	17.87	17.11	17.70	35,950,636
14 Nov 16	17.70000 -0.05	18.17	17.50	17.58	54,249,608
11 Nov 16	17.75000 +0.06	18.20	17.45	17.65	44,213,856
10 Nov 16	17.69000 -0.01	18.00	17.46	17.89	31,519,640
09 Nov 16	17.70000 +0.05	18.03	17.13	17.75	48,233,152
08 Nov 16	17.65000 -0.54	18.28	17.55	18.25	42,431,808
07 Nov 16	18.19000 +0.84	18.56	17.50	17.50	51,873,832
04 Nov 16	17.35000 +0.32	17.65	17.03	17.08	39,434,556
03 Nov 16	17.03000 +0.17	17.12	16.60	16.83	18,898,164
02 Nov 16	16.86000 -0.24	17.29	16.85	17.12	21,424,620
01 Nov 16	17.10000 +0.21	17.28	16.82	16.89	25,709,424
31 Oct 16	16.89000 +0.04	17.02	16.74	16.92	13,647,759
28 Oct 16	16.85000 +0.08	16.93	16.63	16.68	19,658,760
27 Oct 16	16.77000 -0.21	17.18	16.56	16.93	28,664,272
26 Oct 16	16.98000 -0.39	17.20	16.87	17.20	31,525,742
25 Oct 16	17.37000 +0.07	17.67	16.92	17.20	55,471,456
24 Oct 16	17.30000 +1.18	17.53	16.21	16.26	75,346,936
21 Oct 16	16.12000 +0.18	16.32	15.99	15.99	24,779,696
20 Oct 16	15.94000 +0.02	16.08	15.88	16.00	12,451,704
19 Oct 16	15.92000 +0.11	16.18	15.81	15.92	29,212,856
18 Oct 16	15.81000 +0.31	15.88	15.45	15.49	22,490,652
17 Oct 16	15.50000 -0.03	15.67	15.47	15.53	17,358,652
14 Oct 16	15.53000 +0.01	15.55	15.33	15.49	8,582,556
13 Oct 16	15.52000 +0.00	15.68	15.47	15.55	13,261,018
12 Oct 16	15.52000 -0.02	15.56	15.39	15.48	10,629,176
11 Oct 16	15.54000 +0.13	15.68	15.44	15.48	16,777,744
10 Oct 16	15.41000 +0.21	15.55	15.30	15.50	17,333,744
30 Sep 16	15.20000 +0.02	15.24	15.11	15.16	8,336,939
29 Sep 16	15.18000 +0.25	15.29	15.05	15.05	14,887,653
28 Sep 16	14.93000 -0.07	15.08	14.91	15.03	4,887,828
27 Sep 16	15.00000 +0.01	15.03	14.91	14.99	6,667,747
26 Sep 16	14.99000 -0.25	15.31	14.99	15.20	14,758,892
23 Sep 16	15.24000 +0.01	15.33	15.17	15.23	9,248,663
22 Sep 16	15.23000 +0.24	15.28	15.03	15.07	19,484,564
21 Sep 16	14.99000 +0.00	15.05	14.94	15.00	4,551,875
20 Sep 16	14.99000 +0.04	15.03	14.89	14.95	6,118,499
19 Sep 16	14.95000 +0.05	14.99	14.88	14.91	5,456,802
14 Sep 16	14.90000 -0.16	15.03	14.85	14.96	7,276,088
13 Sep 16	15.06000 -0.06	15.11	14.92	15.08	7,079,252
12 Sep 16	15.12000 -0.02	15.15	14.82	14.92	19,682,592
09 Sep 16	15.14000 +0.02	15.34	15.09	15.09	15,533,528
08 Sep 16	15.12000 +0.13	15.13	14.93	14.99	9,662,165
07 Sep 16	14.99000 -0.13	15.16	14.98	15.13	13,918,972
06 Sep 16	15.12000 -0.04	15.25	15.07	15.19	14,753,193
05 Sep 16	15.16000 +0.12	15.30	15.05	15.10	14,648,177
02 Sep 16	15.04000 +0.12	15.07	14.87	14.90	10,888,387
01 Sep 16	14.92000 -0.08	15.05	14.91	15.00	8,332,191
31 Aug 16	15.00000 +0.04	15.01	14.90	14.95	6,806,828
30 Aug 16	14.96000 +0.03	15.02	14.90	14.94	7,326,280
29 Aug 16	14.93000 +0.02	14.94	14.80	14.87	9,981,094
26 Aug 16	14.91000 -0.04	14.96	14.87	14.96	9,734,203
25 Aug 16	14.95000 +0.06	15.02	14.80	14.81	15,085,823
24 Aug 16	14.89000 -0.09	15.01	14.86	15.00	11,559,122
23 Aug 16	14.98000 +0.00	15.07	14.90	14.92	12,370,590
22 Aug 16	14.98000 -0.09	15.12	14.97	15.05	10,172,601
19 Aug 16	15.07000 -0.08	15.19	14.94	15.14	23,158,216
18 Aug 16	15.15000 -0.21	15.51	15.08	15.30	29,612,744
17 Aug 16	15.36000 +0.06	15.44	15.20	15.38	17,406,642
16 Aug 16	15.30000 -0.13	15.88	15.28	15.55	46,916,392
15 Aug 16	15.43000 +0.27	15.57	15.15	15.20	28,952,934
12 Aug 16	15.16000 +0.16	15.19	14.92	15.02	12,705,131
11 Aug 16	15.00000 -0.20	15.20	14.95	15.13	23,332,146
10 Aug 16	15.20000 -0.07	15.51	15.18	15.30	22,812,840
09 Aug 16	15.27000 -0.04	15.32	15.09	15.25	17,126,382
08 Aug 16	15.31000 +0.43	15.47	14.92	14.93	30,906,104
05 Aug 16	14.88000 -0.06	15.03	14.86	14.98	6,213,486
04 Aug 16	14.94000 -0.02	15.05	14.84	14.95	6,315,268
03 Aug 16	14.96000 -0.10	15.15	14.93	15.01	9,835,091
02 Aug 16	15.06000 +0.11	15.07	14.77	14.91	15,730,905
01 Aug 16	14.95000 +0.29	14.97	14.62	14.70	26,835,530
29 Jul 16	14.66000 -0.04	14.86	14.61	14.68	10,022,215
28 Jul 16	14.70000 +0.03	14.74	14.52	14.60	10,644,907
27 Jul 16	14.67000 -0.19	15.11	14.40	14.89	31,680,900
26 Jul 16	14.86000 +0.17	14.88	14.66	14.68	10,888,463
25 Jul 16	14.69000 -0.20	14.86	14.61	14.86	14,821,176
22 Jul 16	14.89000 +0.04	15.23	14.76	15.23	17,956,996
21 Jul 16	14.85000 -0.11	15.02	14.78	15.02	17,088,572
20 Jul 16	14.96000 -0.02	15.37	14.90	14.95	15,619,785
19 Jul 16	14.98000 -0.02	15.04	14.81	14.90	10,865,471
18 Jul 16	15.00000 -0.27	15.21	14.77	15.16	17,786,248
15 Jul 16	15.27000 +0.50	15.67	14.99	14.99	47,439,056
14 Jul 16	14.77000 -0.18	14.95	14.60	14.93	16,259,592
13 Jul 16	14.95000 -0.14	15.12	14.80	15.00	18,400,648
12 Jul 16	15.09000 +0.70	15.45	14.39	14.39	45,577,632
11 Jul 16	14.39000 +0.19	14.62	14.16	14.20	18,765,856
08 Jul 16	14.20000 -0.13	14.31	14.09	14.31	9,376,159
07 Jul 16	14.33000 +0.04	14.46	14.25	14.32	14,412,584
06 Jul 16	14.29000 +0.05	14.38	14.07	14.18	11,423,166
05 Jul 16	14.24000 -0.05	14.46	14.19	14.20	16,739,639
04 Jul 16	14.29000 +0.09	14.39	13.85	14.00	21,426,560
01 Jul 16	14.20000 +0.13	14.35	14.05	14.05	14,125,136
30 Jun 16	14.07000 -0.05	14.20	14.04	14.14	6,999,939
29 Jun 16	14.12000 +0.02	14.27	14.01	14.12	14,353,151
28 Jun 16	14.10000 -0.01	14.14	13.92	14.01	11,089,923
27 Jun 16	14.11000 +0.41	14.16	13.61	13.65	22,942,346
24 Jun 16	13.70000 -0.23	13.93	13.40	13.84	12,599,270
23 Jun 16	13.93000 +0.16	13.99	13.72	13.78	20,804,886
22 Jun 16	13.77000 +0.31	13.77	13.43	13.46	15,853,686
21 Jun 16	13.46000 -0.05	13.65	13.40	13.55	9,235,196
20 Jun 16	13.51000 -0.05	13.59	13.43	13.55	5,798,145
17 Jun 16	13.56000 +0.17	13.71	13.40	13.45	12,127,212
16 Jun 16	13.39000 -0.13	13.53	13.37	13.46	8,841,780
15 Jun 16	13.52000 +0.10	13.58	13.30	13.35	8,395,451
14 Jun 16	13.42000 +0.00	13.49	13.35	13.42	5,804,330
13 Jun 16	13.42000 -0.44	13.75	13.40	13.75	11,497,100
08 Jun 16	13.86000 +0.02	13.89	13.77	13.82	6,774,233
07 Jun 16	13.84000 +0.04	13.86	13.79	13.86	8,503,808
06 Jun 16	13.80000 -0.10	13.91	13.77	13.89	9,160,937
03 Jun 16	13.90000 +0.04	13.92	13.80	13.87	8,636,848
02 Jun 16	13.86000 -0.02	14.00	13.81	13.90	9,268,403
01 Jun 16	13.88000 -0.07	14.00	13.85	13.93	11,751,679
31 May 16	13.95000 +0.35	13.97	13.60	13.60	18,782,812
30 May 16	13.60000 -0.01	13.66	13.53	13.60	6,182,917
27 May 16	13.61000 -0.06	13.69	13.53	13.65	7,145,764
26 May 16	13.67000 +0.05	13.72	13.52	13.70	7,900,486
25 May 16	13.62000 -0.01	13.69	13.55	13.59	10,131,099
24 May 16	13.63000 +0.01	13.70	13.37	13.70	11,763,618
23 May 16	13.62000 +0.05	13.68	13.57	13.58	5,573,713
20 May 16	13.57000 +0.06	13.61	13.40	13.48	5,266,953
19 May 16	13.51000 -0.08	13.64	13.49	13.56	6,080,907
18 May 16	13.59000 -0.12	13.64	13.37	13.61	12,795,447
17 May 16	13.71000 -0.13	13.97	13.56	13.86	18,437,052
16 May 16	13.84000 +0.03	13.85	13.67	13.76	4,415,595
13 May 16	13.81000 +0.00	13.88	13.70	13.76	7,846,450
12 May 16	13.81000 +0.11	13.91	13.53	13.62	13,689,902
11 May 16	13.70000 +0.13	13.78	13.60	13.69	12,721,165
10 May 16	13.57000 -0.02	13.63	13.50	13.51	9,915,048
09 May 16	13.59000 -0.52	14.30	13.54	14.10	26,499,268
06 May 16	14.11000 -0.38	14.47	14.05	14.46	19,719,964
05 May 16	14.49000 -0.03	14.57	14.40	14.51	13,224,876
04 May 16	14.52000 -0.17	14.65	14.40	14.62	19,058,188
03 May 16	14.69000 -0.09	14.89	14.51	14.82	24,035,056
29 Apr 16	14.78000 +0.26	14.84	14.45	14.48	24,168,724
28 Apr 16	14.52000 +0.11	14.57	14.31	14.49	13,526,469
27 Apr 16	14.41000 -0.28	14.72	14.32	14.71	18,026,648
26 Apr 16	14.69000 -0.08	14.86	14.55	14.83	11,001,107
25 Apr 16	14.77000 +0.06	14.83	14.53	14.56	10,141,457
22 Apr 16	14.71000 -0.13	14.77	14.51	14.51	16,017,592
21 Apr 16	14.84000 -0.01	15.09	14.63	14.83	17,675,880
20 Apr 16	14.85000 -0.22	15.28	14.39	15.20	27,650,324
19 Apr 16	15.07000 -0.16	15.35	14.95	15.23	15,601,441
18 Apr 16	15.23000 -0.02	15.27	14.73	15.05	24,949,200
15 Apr 16	15.25000 -0.12	15.61	15.13	15.41	18,969,292
14 Apr 16	15.37000 -0.08	15.65	15.25	15.46	22,645,668
13 Apr 16	15.45000 +0.48	15.92	15.18	15.18	79,807,488
12 Apr 16	14.97000 +0.54	15.00	14.41	14.45	44,665,524
11 Apr 16	14.43000 +0.30	14.76	14.20	14.20	36,960,264
08 Apr 16	14.13000 +0.03	14.28	14.00	14.01	18,192,954
07 Apr 16	14.10000 -0.08	14.28	14.01	14.23	15,329,666
06 Apr 16	14.18000 -0.07	14.32	14.12	14.16	14,341,690
05 Apr 16	14.25000 +0.05	14.31	14.08	14.11	16,218,998
01 Apr 16	14.20000 +0.14	14.21	13.92	14.09	15,672,614
31 Mar 16	14.06000 -0.10	14.22	14.03	14.20	11,766,189
30 Mar 16	14.16000 +0.33	14.18	13.86	13.92	13,805,900
29 Mar 16	13.83000 -0.08	13.96	13.78	13.94	10,709,561
28 Mar 16	13.91000 -0.09	14.11	13.90	14.01	8,672,900
25 Mar 16	14.00000 +0.07	14.05	13.94	13.94	6,332,784
24 Mar 16	13.93000 -0.33	14.18	13.92	14.16	13,529,984
23 Mar 16	14.26000 -0.01	14.37	14.16	14.23	11,321,484
22 Mar 16	14.27000 -0.15	14.40	14.23	14.35	14,696,130
21 Mar 16	14.42000 +0.08	14.51	14.32	14.38	29,754,968
18 Mar 16	14.34000 +0.05	14.44	14.19	14.43	25,365,692
17 Mar 16	14.29000 +0.04	14.42	14.20	14.35	15,131,316
16 Mar 16	14.25000 +0.25	14.27	13.92	13.99	32,599,684
15 Mar 16	14.00000 -0.06	14.08	13.87	14.00	11,268,067
14 Mar 16	14.06000 +0.19	14.20	13.85	13.98	16,229,018
11 Mar 16	13.87000 +0.22	13.88	13.60	13.62	11,238,262
10 Mar 16	13.65000 -0.57	14.15	13.64	14.15	20,296,696
09 Mar 16	14.22000 -0.24	14.25	13.76	14.04	26,355,868
08 Mar 16	14.46000 -0.05	14.77	14.04	14.70	33,231,842
07 Mar 16	14.51000 +0.05	14.69	14.28	14.68	34,660,720
04 Mar 16	14.46000 +0.30	14.53	14.02	14.18	58,656,660
03 Mar 16	14.16000 -0.16	14.46	13.98	14.20	39,583,848
02 Mar 16	14.32000 +0.51	14.39	13.70	13.78	48,406,328
01 Mar 16	13.81000 +0.18	13.95	13.33	13.55	27,925,134
29 Feb 16	13.63000 +0.34	13.99	13.03	13.41	38,022,284
26 Feb 16	13.29000 +0.29	13.42	12.97	13.18	19,688,242
25 Feb 16	13.00000 -0.85	13.84	12.96	13.80	23,481,676
24 Feb 16	13.85000 -0.01	14.00	13.63	13.79	17,200,924
23 Feb 16	13.86000 +0.10	13.88	13.58	13.78	20,760,162
22 Feb 16	13.76000 +0.37	14.08	13.47	13.53	29,888,680
19 Feb 16	13.39000 -0.08	13.47	13.31	13.45	9,557,933
18 Feb 16	13.47000 +0.01	13.79	13.46	13.54	18,672,172
17 Feb 16	13.46000 +0.10	13.61	13.29	13.35	14,966,428
16 Feb 16	13.36000 +0.30	13.45	13.11	13.18	14,413,848
15 Feb 16	13.06000 -0.04	13.17	12.72	12.78	9,449,653
05 Feb 16	13.10000 -0.03	13.22	13.09	13.15	11,113,228
04 Feb 16	13.13000 +0.14	13.24	13.04	13.12	12,164,356
03 Feb 16	12.99000 -0.20	13.13	12.83	13.12	13,117,498
02 Feb 16	13.19000 +0.14	13.27	13.00	13.07	11,819,618
01 Feb 16	13.05000 -0.35	13.45	12.90	13.36	14,847,353
29 Jan 16	13.40000 +0.20	13.54	13.26	13.29	21,672,632
28 Jan 16	13.20000 -0.04	13.61	13.10	13.20	23,180,224
27 Jan 16	13.24000 +0.19	13.33	12.82	13.23	26,657,298
26 Jan 16	13.05000 -0.89	13.87	13.03	13.77	22,423,304
25 Jan 16	13.94000 +0.20	14.34	13.80	14.00	27,710,300
22 Jan 16	13.74000 +0.45	13.86	13.52	13.58	26,921,616
21 Jan 16	13.29000 -0.19	13.80	13.28	13.34	22,715,508
20 Jan 16	13.48000 -0.26	13.71	13.40	13.63	20,376,412
19 Jan 16	13.74000 +0.32	13.84	13.45	13.51	20,532,114
18 Jan 16	13.42000 -0.27	13.73	13.30	13.42	20,979,820
15 Jan 16	13.69000 -0.54	14.12	13.52	14.04	26,735,692
14 Jan 16	14.23000 +0.17	14.43	13.50	13.80	31,679,744
13 Jan 16	14.06000 -0.11	14.69	14.03	14.26	26,423,380
12 Jan 16	14.17000 -0.22	14.53	13.89	14.40	27,695,920
11 Jan 16	14.39000 -1.23	15.35	14.23	15.15	71,188,128
08 Jan 16	15.62000 +1.38	15.66	14.27	14.66	113,580,264
07 Jan 16	14.24000 -1.51	15.37	14.18	15.30	21,434,240
06 Jan 16	15.75000 +1.42	15.76	14.24	14.36	95,547,920
05 Jan 16	14.33000 +0.18	14.56	13.80	14.00	26,157,244
04 Jan 16	14.15000 -0.82	14.97	14.10	14.96	16,860,260
31 Dec 15	14.97000 -0.09	15.12	14.95	15.00	9,612,105
30 Dec 15	15.06000 +0.04	15.08	14.94	15.04	9,489,636
29 Dec 15	15.02000 +0.19	15.04	14.81	14.83	14,424,487
28 Dec 15	14.83000 -0.28	15.33	14.81	15.15	24,279,376
25 Dec 15	15.11000 +0.05	15.15	15.00	15.07	10,906,503
24 Dec 15	15.06000 -0.20	15.29	14.96	15.23	18,319,012
23 Dec 15	15.26000 -0.09	15.54	15.25	15.31	25,926,516
22 Dec 15	15.35000 +0.01	15.43	15.25	15.36	20,179,140
21 Dec 15	15.34000 +0.34	15.39	14.92	14.99	32,481,282
18 Dec 15	15.00000 -0.10	15.13	14.94	15.07	14,946,554
17 Dec 15	15.10000 +0.20	15.13	14.91	14.95	22,697,834
16 Dec 15	14.90000 +0.13	15.01	14.81	14.88	14,371,058
15 Dec 15	14.77000 -0.19	15.04	14.72	14.91	16,698,294
14 Dec 15	14.96000 +0.32	15.01	14.47	14.52	20,295,180
11 Dec 15	14.64000 -0.01	14.73	14.45	14.64	15,114,071
10 Dec 15	14.65000 -0.06	14.97	14.65	14.70	18,671,086
09 Dec 15	14.71000 +0.07	14.78	14.61	14.62	12,582,029
08 Dec 15	14.64000 -0.34	14.90	14.61	14.85	17,921,732
07 Dec 15	14.98000 -0.11	15.15	14.90	15.04	19,753,034
04 Dec 15	15.09000 -0.19	15.39	15.06	15.20	22,879,040
03 Dec 15	15.28000 +0.07	15.38	15.08	15.15	23,428,156
02 Dec 15	15.21000 +0.46	15.22	14.69	14.74	32,134,472
01 Dec 15	14.75000 +0.05	14.83	14.57	14.80	21,870,660
30 Nov 15	14.70000 -0.04	14.93	14.43	14.81	21,525,584
27 Nov 15	14.74000 -0.84	15.63	14.69	15.57	28,887,972
26 Nov 15	15.58000 +0.15	15.73	15.46	15.46	27,150,032
25 Nov 15	15.43000 +0.08	15.47	15.31	15.32	15,766,767
24 Nov 15	15.35000 -0.12	15.46	15.22	15.44	19,832,000
23 Nov 15	15.47000 -0.18	15.69	15.41	15.66	21,782,720
20 Nov 15	15.65000 -0.05	15.74	15.57	15.70	24,011,634
19 Nov 15	15.70000 +0.10	15.72	15.51	15.62	18,358,260
18 Nov 15	15.60000 -0.08	15.89	15.55	15.66	19,935,818
17 Nov 15	15.68000 +0.00	16.05	15.56	15.71	35,657,848
16 Nov 15	15.68000 +0.11	15.69	15.31	15.40	16,758,178
13 Nov 15	15.57000 -0.38	15.89	15.51	15.81	25,110,428
12 Nov 15	15.95000 -0.25	16.26	15.86	16.24	26,506,054
11 Nov 15	16.20000 -0.07	16.49	16.02	16.26	31,436,400
10 Nov 15	16.27000 +0.09	16.34	15.96	15.96	43,269,992
09 Nov 15	16.18000 +0.21	16.43	15.85	15.85	49,137,292
06 Nov 15	15.97000 +0.11	16.03	15.65	15.80	45,048,912
05 Nov 15	15.86000 +0.53	16.25	15.27	15.33	70,585,688
04 Nov 15	15.33000 +0.55	15.34	14.84	14.85	27,817,072
03 Nov 15	14.78000 +0.01	14.92	14.72	14.79	11,504,380
02 Nov 15	14.77000 -0.32	15.04	14.75	14.94	17,658,768
30 Oct 15	15.09000 -0.13	15.34	15.00	15.23	17,105,136
29 Oct 15	15.22000 +0.03	15.33	15.19	15.20	14,544,593
28 Oct 15	15.19000 -0.22	15.41	15.15	15.35	20,643,972
27 Oct 15	15.41000 -0.26	15.61	15.08	15.61	27,729,772
26 Oct 15	15.67000 +0.27	15.86	15.58	15.66	41,398,268
23 Oct 15	15.40000 +0.04	15.48	15.23	15.39	26,296,176
22 Oct 15	15.36000 -0.09	15.39	15.04	15.25	27,012,540
21 Oct 15	15.45000 -0.16	15.80	14.99	15.59	51,831,628
20 Oct 15	15.61000 +0.01	15.63	15.34	15.60	29,340,848
19 Oct 15	15.60000 -0.17	15.77	15.52	15.72	26,370,682
16 Oct 15	15.77000 +0.13	15.79	15.54	15.68	31,806,900
15 Oct 15	15.64000 +0.20	15.65	15.37	15.42	24,261,612
14 Oct 15	15.44000 -0.09	15.71	15.42	15.46	22,834,228
13 Oct 15	15.53000 -0.18	15.60	15.45	15.55	19,652,644
12 Oct 15	15.71000 +0.54	15.80	15.15	15.26	36,323,816
09 Oct 15	15.17000 +0.11	15.24	14.96	15.17	20,742,598
08 Oct 15	15.06000 +0.59	15.41	15.02	15.30	21,505,332
30 Sep 15	14.47000 +0.07	14.69	14.46	14.55	8,903,958
29 Sep 15	14.40000 -0.44	14.75	14.39	14.64	15,755,993
28 Sep 15	14.84000 -0.07	14.93	14.75	14.86	9,310,628
25 Sep 15	14.91000 -0.10	15.06	14.70	15.00	15,574,768
24 Sep 15	15.01000 +0.09	15.13	14.90	15.02	11,665,762
23 Sep 15	14.92000 -0.61	15.40	14.82	15.32	20,865,974
22 Sep 15	15.53000 +0.19	15.75	15.30	15.44	21,975,852
21 Sep 15	15.34000 +0.12	15.44	15.05	15.11	14,292,100
18 Sep 15	15.22000 -0.06	15.47	15.17	15.32	14,872,348
17 Sep 15	15.28000 -0.63	15.98	15.25	15.65	30,145,714
16 Sep 15	15.91000 +0.66	16.49	14.80	15.12	36,344,940
15 Sep 15	15.25000 -0.57	15.65	14.65	15.30	38,255,472
14 Sep 15	15.82000 +0.45	15.87	14.88	15.52	68,527,168
11 Sep 15	15.37000 -0.26	15.65	15.21	15.49	17,706,932
10 Sep 15	15.63000 +0.06	15.93	15.22	15.32	28,520,216
09 Sep 15	15.57000 +0.27	15.75	15.29	15.35	34,222,796
08 Sep 15	15.30000 +0.01	15.38	14.40	15.20	39,698,036
07 Sep 15	15.29000 -1.29	16.58	15.20	16.16	52,863,568
02 Sep 15	16.58000 +0.60	16.59	15.05	15.20	121,965,720
01 Sep 15	15.98000 +0.46	15.99	14.60	15.00	87,611,464
31 Aug 15	15.52000 +0.21	15.57	14.38	15.23	56,737,376
28 Aug 15	15.31000 +0.83	15.33	14.69	14.79	69,879,344
27 Aug 15	14.48000 +0.58	14.50	13.70	14.28	60,570,936
26 Aug 15	13.90000 +0.11	14.43	12.96	13.79	86,316,936
25 Aug 15	13.79000 -1.53	14.59	13.79	13.81	69,019,048
24 Aug 15	15.32000 -1.70	16.58	15.32	16.40	69,424,528
21 Aug 15	17.02000 -0.14	17.45	16.80	16.95	51,474,852
20 Aug 15	17.16000 -0.73	17.85	16.98	17.63	63,938,012
19 Aug 15	17.89000 +0.05	18.08	16.75	17.56	80,144,632
18 Aug 15	17.84000 -1.98	20.00	17.84	19.80	98,122,520
17 Aug 15	19.82000 -0.50	20.15	19.25	20.15	72,280,648
14 Aug 15	20.32000 -0.25	21.00	20.00	20.70	72,052,592
13 Aug 15	20.57000 -0.23	20.76	19.90	20.48	94,390,864
12 Aug 15	20.80000 +1.03	21.70	19.30	19.50	210,529,088
11 Aug 15	19.77000 +0.54	20.06	19.07	19.50	137,189,888
10 Aug 15	19.23000 +1.51	19.38	18.13	18.22	102,435,736
07 Aug 15	17.72000 +0.23	17.85	17.44	17.57	31,629,020
06 Aug 15	17.49000 -0.08	17.78	17.20	17.30	27,899,376
05 Aug 15	17.57000 -0.29	18.30	17.52	17.80	46,792,388
04 Aug 15	17.86000 +0.43	17.93	17.41	17.42	41,548,124
03 Aug 15	17.43000 +0.42	17.48	16.68	16.98	57,552,088
31 Jul 15	17.01000 +0.01	17.16	16.68	16.90	35,435,880
30 Jul 15	17.00000 -0.64	17.65	16.90	17.53	55,778,332
29 Jul 15	17.64000 +0.55	17.70	17.11	17.35	52,807,836
28 Jul 15	17.09000 -0.71	17.50	16.38	17.40	81,808,232
27 Jul 15	17.80000 -1.98	19.45	17.80	19.18	97,848,152
24 Jul 15	19.78000 -0.05	20.80	19.66	19.79	101,751,784
23 Jul 15	19.83000 +0.21	19.99	19.31	19.50	69,365,160
22 Jul 15	19.62000 -0.18	19.91	19.04	19.78	73,302,184
21 Jul 15	19.80000 -0.15	20.32	19.48	19.53	58,107,112
20 Jul 15	19.95000 -0.59	20.46	19.85	20.40	71,773,552
17 Jul 15	20.54000 +0.42	20.83	20.12	20.25	73,047,600
16 Jul 15	20.12000 +0.14	20.58	19.98	19.98	64,999,648
15 Jul 15	19.98000 -0.10	20.46	19.10	19.85	78,952,008
14 Jul 15	20.08000 -1.50	21.16	19.86	21.16	122,426,664
13 Jul 15	21.58000 -0.35	22.44	21.00	21.50	165,571,120
10 Jul 15	21.93000 +1.21	22.67	20.10	20.30	197,966,192
09 Jul 15	20.72000 +1.88	20.72	17.50	18.00	155,296,208
08 Jul 15	18.84000 -1.23	20.06	18.06	18.70	262,707,744
07 Jul 15	20.07000 +1.75	20.13	17.21	17.93	252,585,760
06 Jul 15	18.32000 +1.22	18.74	17.82	18.74	241,803,536
03 Jul 15	17.10000 -1.54	18.86	16.90	18.42	127,827,112
02 Jul 15	18.64000 -1.13	20.00	18.08	19.81	119,624,232
01 Jul 15	19.77000 -1.08	20.95	19.61	20.40	104,448,184
30 Jun 15	20.85000 +1.05	20.94	18.81	19.78	132,953,520
29 Jun 15	19.80000 +0.01	20.76	18.01	20.45	157,254,368
26 Jun 15	19.79000 -1.74	21.50	19.38	20.92	151,688,704
25 Jun 15	21.53000 -1.34	22.92	21.20	22.66	137,705,216
24 Jun 15	22.87000 +1.18	23.30	21.51	21.70	172,461,184
23 Jun 15	21.69000 +0.87	21.79	19.90	20.82	112,737,480
19 Jun 15	20.82000 -1.46	22.62	20.72	22.28	113,299,560
18 Jun 15	22.28000 -1.45	23.57	22.21	23.50	125,994,560
17 Jun 15	23.73000 +0.78	24.15	22.64	23.00	152,180,096
16 Jun 15	22.95000 -0.42	24.10	22.76	23.00	145,406,528
15 Jun 15	23.37000 -1.97	24.61	23.33	24.60	157,710,256
12 Jun 15	25.34000 +0.76	26.00	24.58	24.59	188,664,832
11 Jun 15	24.58000 -0.70	25.16	24.24	24.88	183,434,960
10 Jun 15	25.28000 -1.01	26.49	24.60	24.90	349,670,720
09 Jun 15	26.29000 +2.39	26.29	23.62	23.97	419,434,848
08 Jun 15	23.90000 +0.81	24.15	22.84	23.00	224,153,424
05 Jun 15	23.09000 +0.01	23.84	22.72	23.30	228,058,752
04 Jun 15	23.08000 +0.90	23.13	20.71	22.23	196,580,560
03 Jun 15	22.18000 -0.56	22.78	21.85	22.75	126,664,560
02 Jun 15	22.74000 +0.12	23.13	22.22	22.80	198,250,144
01 Jun 15	22.62000 +2.06	22.62	20.58	20.80	180,222,720
29 May 15	20.56000 -0.17	21.05	20.15	20.82	110,593,688
28 May 15	20.73000 -1.88	22.58	20.55	22.39	177,454,480
27 May 15	22.61000 +0.41	22.73	21.82	22.16	187,987,872
26 May 15	22.20000 +0.21	22.22	21.56	22.00	148,811,120
25 May 15	21.99000 +0.63	22.00	21.21	21.36	132,183,608
22 May 15	21.36000 +0.73	21.40	20.73	20.73	136,630,320
21 May 15	20.63000 +0.19	20.65	20.13	20.44	101,501,688
20 May 15	20.44000 +0.01	20.84	20.27	20.33	96,633,272
19 May 15	20.43000 +0.62	20.45	19.82	19.82	88,300,504
18 May 15	19.81000 -0.56	20.10	19.75	20.00	92,334,800
15 May 15	20.37000 -0.76	21.08	20.35	21.08	83,037,144
14 May 15	21.13000 +0.28	21.14	20.74	20.79	79,657,624
13 May 15	20.85000 -0.37	21.21	20.80	21.20	85,114,032
12 May 15	21.22000 -0.09	21.31	21.01	21.30	86,932,936
11 May 15	21.31000 +0.55	21.32	20.74	20.95	106,152,512
08 May 15	20.76000 +0.38	20.81	20.31	20.62	77,160,848
07 May 15	20.38000 -0.44	20.84	20.32	20.84	83,330,792
06 May 15	20.82000 -0.83	21.85	20.62	21.79	119,201,080
05 May 15	21.65000 -1.35	23.22	21.53	22.81	119,503,816
04 May 15	23.00000 +0.29	23.36	22.41	22.78	105,805,264
30 Apr 15	22.71000 -0.85	23.95	22.69	23.65	126,342,272
29 Apr 15	23.56000 -0.33	23.78	23.00	23.40	125,538,080
28 Apr 15	23.89000 -0.55	25.58	23.49	24.00	284,692,160
27 Apr 15	24.44000 +1.63	24.77	22.81	22.81	267,658,832
24 Apr 15	22.81000 -0.81	23.62	22.53	23.30	139,115,936
23 Apr 15	23.62000 +0.23	24.20	23.00	23.46	199,922,624
22 Apr 15	23.39000 +0.59	23.67	22.68	22.87	175,891,536
21 Apr 15	22.80000 +0.42	22.98	22.04	22.15	158,922,192
20 Apr 15	22.38000 +0.14	23.88	21.67	21.95	261,371,184
17 Apr 15	22.24000 +0.75	22.75	21.60	21.96	220,718,176
16 Apr 15	21.49000 +0.88	21.50	20.50	20.52	125,504,728
15 Apr 15	20.61000 -0.47	21.22	20.45	21.13	100,885,752
14 Apr 15	21.08000 -0.23	21.36	20.88	21.32	99,251,568
13 Apr 15	21.31000 +0.32	21.55	20.98	21.13	119,630,280
10 Apr 15	20.99000 +0.41	21.00	20.47	20.53	106,644,928
09 Apr 15	20.58000 -0.35	20.95	20.20	20.84	104,293,416
08 Apr 15	20.93000 -0.20	21.16	20.50	21.14	111,539,632
07 Apr 15	21.13000 +0.61	21.18	20.54	20.64	147,976,304
03 Apr 15	20.52000 -0.11	20.70	20.32	20.45	99,057,712
02 Apr 15	20.63000 +0.31	20.70	20.17	20.37	132,168,240
01 Apr 15	20.32000 +0.23	20.45	19.95	20.07	89,250,720
31 Mar 15	20.09000 -0.35	20.88	20.03	20.78	128,375,352
30 Mar 15	20.44000 +0.71	20.50	19.69	19.77	133,186,264
27 Mar 15	19.73000 +0.11	19.98	19.60	19.68	87,449,440
26 Mar 15	19.62000 +0.39	19.77	19.09	19.23	96,693,208
25 Mar 15	19.23000 -0.43	19.63	19.15	19.63	102,047,216
24 Mar 15	19.66000 -0.33	20.17	19.28	20.04	109,423,520
23 Mar 15	19.99000 +0.33	20.12	19.71	19.86	92,022,944
20 Mar 15	19.66000 -0.09	19.87	19.46	19.68	81,431,888
19 Mar 15	19.75000 +0.10	20.08	19.51	19.68	109,727,072
18 Mar 15	19.65000 +0.61	19.66	19.10	19.10	116,035,072
17 Mar 15	19.04000 +0.15	19.15	18.83	18.94	108,652,752
16 Mar 15	18.89000 +0.19	18.93	18.53	18.70	77,577,896
13 Mar 15	18.70000 +0.34	19.11	18.36	18.38	102,639,040
12 Mar 15	18.36000 +0.52	18.38	17.78	17.92	79,113,728
11 Mar 15	17.84000 -0.20	18.18	17.69	18.00	62,477,752
10 Mar 15	18.04000 -0.21	18.30	18.01	18.13	51,209,868
09 Mar 15	18.25000 +0.18	18.28	17.50	17.90	61,519,128
06 Mar 15	18.07000 +0.16	18.25	17.78	17.89	48,486,304
05 Mar 15	17.91000 -0.40	18.20	17.78	18.11	51,508,124
04 Mar 15	18.31000 +0.14	18.42	18.10	18.25	39,717,020
03 Mar 15	18.17000 -0.73	18.76	18.10	18.76	71,234,472
02 Mar 15	18.90000 +0.30	19.00	18.47	18.69	59,450,624
27 Feb 15	18.60000 +0.04	18.80	18.40	18.48	53,692,696
26 Feb 15	18.56000 +0.62	18.63	17.74	17.89	69,838,352
25 Feb 15	17.94000 -0.45	18.38	17.79	18.37	57,781,784
17 Feb 15	18.39000 -0.01	18.47	18.30	18.42	39,864,696
16 Feb 15	18.40000 -0.03	18.48	18.25	18.48	35,551,608
13 Feb 15	18.43000 +0.14	18.64	18.29	18.39	45,193,320
12 Feb 15	18.29000 +0.01	18.34	17.93	18.23	23,752,162
11 Feb 15	18.28000 +0.07	18.45	18.13	18.18	26,051,436
10 Feb 15	18.21000 +0.38	18.30	17.85	17.85	36,192,824
09 Feb 15	17.83000 -0.09	18.14	17.72	17.90	43,129,324
06 Feb 15	17.92000 -0.64	18.31	17.70	18.30	59,751,352
05 Feb 15	18.56000 -0.41	19.46	18.55	19.39	46,637,404
04 Feb 15	18.97000 -0.16	19.53	18.95	19.27	46,132,712
03 Feb 15	19.13000 +0.60	19.15	18.56	18.90	41,333,840
02 Feb 15	18.53000 -0.52	18.95	18.51	18.70	41,114,312
30 Jan 15	19.05000 -0.31	19.60	19.02	19.49	41,707,760
29 Jan 15	19.36000 -0.11	19.60	19.08	19.16	43,613,488
28 Jan 15	19.47000 -0.32	19.82	19.37	19.62	43,443,720
27 Jan 15	19.79000 -0.48	20.37	19.50	20.21	63,554,288
26 Jan 15	20.27000 +0.11	20.28	19.82	20.08	51,904,304
23 Jan 15	20.16000 -0.28	20.80	20.06	20.69	74,310,856
22 Jan 15	20.44000 +0.04	20.95	20.16	20.50	87,669,840
21 Jan 15	20.40000 +0.83	20.47	19.31	19.55	100,480,704
20 Jan 15	19.57000 +0.06	19.75	19.16	19.25	90,997,320
19 Jan 15	19.51000 -2.17	20.59	19.51	20.50	109,754,576
16 Jan 15	21.68000 +0.19	22.30	21.52	21.59	79,498,928
15 Jan 15	21.49000 +0.95	21.50	20.50	20.71	71,342,000
14 Jan 15	20.54000 -0.16	21.02	20.38	20.73	50,003,832
13 Jan 15	20.70000 -0.13	21.09	20.53	20.73	54,346,700
12 Jan 15	20.83000 -0.73	21.42	20.72	21.36	82,626,488
09 Jan 15	21.56000 -0.81	22.69	21.44	22.00	129,945,864
08 Jan 15	22.37000 -0.49	23.50	22.10	22.70	122,192,240
07 Jan 15	22.86000 +0.00	23.09	22.02	22.22	125,097,112
06 Jan 15	22.86000 +0.54	24.24	22.59	23.16	259,963,536
05 Jan 15	22.32000 +2.03	22.32	20.32	20.32	134,852,816
31 Dec 14	20.29000 +0.49	20.38	19.65	19.84	93,831,504
30 Dec 14	19.80000 +0.41	20.10	19.31	19.70	87,708,792
29 Dec 14	19.39000 -0.01	20.50	19.01	19.66	105,700,960
26 Dec 14	19.40000 +0.55	19.48	18.67	18.80	72,044,184
25 Dec 14	18.85000 +0.56	18.87	18.33	18.35	65,992,456
24 Dec 14	18.29000 -0.83	19.32	18.01	19.20	84,156,744
23 Dec 14	19.12000 -1.16	20.01	18.94	20.00	93,525,800
22 Dec 14	20.28000 +1.30	20.76	19.31	19.31	183,209,440
19 Dec 14	18.98000 +0.98	19.40	17.68	17.89	144,534,320
18 Dec 14	18.00000 +0.32	18.09	17.69	17.80	87,567,152
17 Dec 14	17.68000 -0.17	17.98	17.42	17.85	81,297,328
16 Dec 14	17.85000 +0.52	17.91	17.15	17.25	89,088,360
15 Dec 14	17.33000 -0.28	17.58	17.12	17.58	62,390,312
12 Dec 14	17.61000 -0.01	17.86	17.51	17.71	55,321,140
11 Dec 14	17.62000 -0.27	18.17	17.43	17.62	80,078,256
10 Dec 14	17.89000 +0.37	17.96	17.32	17.57	79,722,224
09 Dec 14	17.52000 -1.23	19.49	17.35	18.47	166,673,200
08 Dec 14	18.75000 +0.80	18.90	17.50	17.80	133,505,536
05 Dec 14	17.95000 -0.63	18.76	17.41	18.71	155,543,600
04 Dec 14	18.58000 +1.41	18.71	17.34	17.35	146,023,616
03 Dec 14	17.17000 +0.37	17.72	16.84	16.84	125,671,624
02 Dec 14	16.80000 +0.45	16.97	16.16	16.41	102,216,424
01 Dec 14	16.35000 +0.36	17.15	16.07	16.07	116,392,200
28 Nov 14	15.99000 +0.04	16.00	15.57	15.99	78,753,456
27 Nov 14	15.95000 +0.31	16.15	15.66	15.72	79,524,912
26 Nov 14	15.64000 +0.05	15.67	15.40	15.64	44,575,824
25 Nov 14	15.59000 +0.15	15.64	15.38	15.43	44,531,620
24 Nov 14	15.44000 +0.41	15.52	15.13	15.13	55,266,944
21 Nov 14	15.03000 +0.14	15.05	14.83	14.84	24,200,808
20 Nov 14	14.89000 -0.01	14.98	14.82	14.88	20,087,652
19 Nov 14	14.90000 -0.21	15.08	14.88	15.03	24,029,526
18 Nov 14	15.11000 -0.28	15.38	15.06	15.37	33,122,540
17 Nov 14	15.39000 -0.10	15.95	15.36	15.92	50,001,400
14 Nov 14	15.49000 +0.08	15.54	15.33	15.45	43,079,580
13 Nov 14	15.41000 -0.12	15.61	15.33	15.57	40,463,304
12 Nov 14	15.53000 +0.12	15.57	15.35	15.40	36,443,896
11 Nov 14	15.41000 +0.07	15.77	15.25	15.38	65,214,268
10 Nov 14	15.34000 +0.34	15.35	15.06	15.17	38,952,064
07 Nov 14	15.00000 -0.25	15.31	14.90	15.15	37,390,448
06 Nov 14	15.25000 +0.01	15.36	15.11	15.30	23,997,932
05 Nov 14	15.24000 -0.07	15.51	15.11	15.25	31,719,420
04 Nov 14	15.31000 +0.25	15.50	14.94	15.01	41,267,956
03 Nov 14	15.06000 -0.09	15.25	15.01	15.21	25,668,454
31 Oct 14	15.15000 +0.43	15.16	14.71	14.72	38,330,332
30 Oct 14	14.72000 -0.05	14.94	14.68	14.78	26,078,864
29 Oct 14	14.77000 +0.21	14.90	14.56	14.63	19,455,426
28 Oct 14	14.56000 +0.26	14.58	14.28	14.35	13,900,357
27 Oct 14	14.30000 -0.26	14.51	14.22	14.51	11,961,080
24 Oct 14	14.56000 -0.02	14.67	14.53	14.61	10,780,245
23 Oct 14	14.58000 -0.26	14.92	14.57	14.92	16,237,959
22 Oct 14	14.84000 +0.01	14.95	14.81	14.83	11,619,608
21 Oct 14	14.83000 -0.04	14.97	14.81	14.87	11,604,946
20 Oct 14	14.87000 +0.06	14.89	14.74	14.83	12,996,032
17 Oct 14	14.81000 -0.27	15.15	14.77	15.10	27,790,824
16 Oct 14	15.08000 -0.10	15.27	15.04	15.12	18,547,508
15 Oct 14	15.18000 -0.04	15.23	15.06	15.19	15,918,618
14 Oct 14	15.22000 -0.19	15.40	15.17	15.40	16,376,211
13 Oct 14	15.41000 +0.05	15.46	15.14	15.36	25,104,404
10 Oct 14	15.36000 -0.09	15.68	15.29	15.51	37,927,472
09 Oct 14	15.45000 +0.05	15.54	15.39	15.41	23,079,178
08 Oct 14	15.40000 -0.16	15.60	15.30	15.59	23,888,708
30 Sep 14	15.56000 +0.09	15.83	15.52	15.61	39,345,212
29 Sep 14	15.47000 +0.04	15.52	15.35	15.48	18,810,600
26 Sep 14	15.43000 +0.01	15.50	15.30	15.40	12,178,815
25 Sep 14	15.42000 -0.02	15.58	15.34	15.55	18,135,368
24 Sep 14	15.44000 +0.33	15.48	15.02	15.04	22,042,434
23 Sep 14	15.11000 +0.08	15.16	15.01	15.10	8,579,803
22 Sep 14	15.03000 -0.29	15.29	15.00	15.24	13,061,202
19 Sep 14	15.32000 +0.07	15.35	15.15	15.26	10,171,104
18 Sep 14	15.25000 +0.01	15.36	15.12	15.22	13,586,498
17 Sep 14	15.24000 +0.03	15.39	15.20	15.30	12,064,015
16 Sep 14	15.21000 -0.25	15.55	15.20	15.47	19,768,402
15 Sep 14	15.46000 +0.07	15.54	15.31	15.39	19,243,580
12 Sep 14	15.39000 +0.05	15.39	15.26	15.30	10,087,089
11 Sep 14	15.34000 -0.07	15.57	15.28	15.45	16,604,856
10 Sep 14	15.41000 -0.29	15.67	15.35	15.65	15,206,707
09 Sep 14	15.70000 +0.01	15.81	15.63	15.70	14,463,279
05 Sep 14	15.69000 +0.17	15.70	15.54	15.60	20,398,438
04 Sep 14	15.52000 +0.08	15.55	15.39	15.48	17,473,556
03 Sep 14	15.44000 +0.23	15.45	15.18	15.21	16,624,763
02 Sep 14	15.21000 +0.16	15.23	14.97	15.14	15,154,481
01 Sep 14	15.05000 +0.01	15.18	15.01	15.09	11,205,879
29 Aug 14	15.04000 +0.19	15.06	14.81	14.92	7,728,561
28 Aug 14	14.85000 -0.02	15.02	14.82	14.91	9,540,259
27 Aug 14	14.87000 +0.04	14.93	14.81	14.81	7,892,853
26 Aug 14	14.83000 -0.04	14.95	14.80	14.86	12,205,223
25 Aug 14	14.87000 -0.28	15.11	14.82	15.10	14,680,376
22 Aug 14	15.15000 +0.03	15.23	15.04	15.11	11,633,843
21 Aug 14	15.12000 -0.21	15.35	14.93	15.33	22,319,220
20 Aug 14	15.33000 -0.18	15.46	15.30	15.44	14,317,970
19 Aug 14	15.51000 +0.04	15.63	15.40	15.45	15,044,029
18 Aug 14	15.47000 -0.02	15.65	15.37	15.49	15,515,223
15 Aug 14	15.49000 -0.01	15.58	15.34	15.50	18,859,924
14 Aug 14	15.50000 -0.14	15.69	15.41	15.59	15,023,421
13 Aug 14	15.64000 +0.02	15.78	15.47	15.64	24,156,776
12 Aug 14	15.62000 -0.16	15.79	15.50	15.73	13,613,603
11 Aug 14	15.78000 +0.31	15.81	15.41	15.50	15,854,306
08 Aug 14	15.47000 +0.07	15.54	15.32	15.39	9,010,516
07 Aug 14	15.40000 -0.36	15.86	15.31	15.76	25,399,968
06 Aug 14	15.76000 -0.09	16.00	15.46	15.79	19,297,780
05 Aug 14	15.85000 -0.25	16.17	15.78	16.07	26,369,638
04 Aug 14	16.10000 +0.41	16.16	15.61	15.73	32,343,152
01 Aug 14	15.69000 +0.32	16.09	15.24	15.33	54,080,000
31 Jul 14	15.37000 +0.24	15.44	15.08	15.13	17,640,456
30 Jul 14	15.13000 +0.06	15.55	15.08	15.09	32,953,256
29 Jul 14	15.07000 -0.23	15.45	15.03	15.31	26,281,106
28 Jul 14	15.30000 +0.54	15.67	14.81	14.82	44,376,736
25 Jul 14	14.76000 +0.46	14.83	14.22	14.30	34,071,584
24 Jul 14	14.30000 +0.42	14.41	13.90	13.90	35,061,560
23 Jul 14	13.88000 +0.11	14.03	13.76	13.77	15,902,218
22 Jul 14	13.77000 +0.15	13.84	13.52	13.59	11,838,732
21 Jul 14	13.62000 -0.08	13.73	13.45	13.71	10,188,149
18 Jul 14	13.70000 -0.06	13.82	13.67	13.75	8,979,904
17 Jul 14	13.76000 -0.09	13.88	13.75	13.88	7,873,233
16 Jul 14	13.85000 +0.05	13.89	13.76	13.79	13,054,095
15 Jul 14	13.80000 -0.04	13.89	13.75	13.81	9,752,911
14 Jul 14	13.84000 -0.94	13.94	13.68	13.94	18,016,926
11 Jul 14	14.78000 +0.07	14.83	14.71	14.72	15,641,641
10 Jul 14	14.71000 +0.07	14.78	14.64	14.64	8,734,060
09 Jul 14	14.64000 -0.16	14.83	14.58	14.80	9,927,236
08 Jul 14	14.80000 +0.03	14.82	14.67	14.75	6,932,639
07 Jul 14	14.77000 +0.02	14.82	14.70	14.76	7,635,593
04 Jul 14	14.75000 +0.07	14.78	14.65	14.74	9,904,724
03 Jul 14	14.68000 +0.00	14.73	14.57	14.67	9,409,972
02 Jul 14	14.68000 +0.17	14.79	14.53	14.53	12,177,112
01 Jul 14	14.51000 -0.03	14.62	14.46	14.62	6,415,059
30 Jun 14	14.54000 +0.09	14.64	14.50	14.50	7,813,221
27 Jun 14	14.45000 -0.23	14.69	14.44	14.65	9,674,362
26 Jun 14	14.68000 +0.09	14.70	14.59	14.59	6,878,709
25 Jun 14	14.59000 -0.01	14.68	14.48	14.58	7,512,131
24 Jun 14	14.60000 +0.03	14.65	14.49	14.58	4,878,610
23 Jun 14	14.57000 +0.05	14.74	14.52	14.52	8,202,749
20 Jun 14	14.52000 +0.00	14.64	14.49	14.50	6,038,243
19 Jun 14	14.52000 +0.02	14.80	14.42	14.50	15,759,135
18 Jun 14	14.50000 +0.01	14.56	14.43	14.45	7,776,976
17 Jun 14	14.49000 -0.08	14.61	14.48	14.57	7,472,257
16 Jun 14	14.57000 +0.17	14.59	14.41	14.46	11,161,996
13 Jun 14	14.40000 +0.04	14.51	14.33	14.34	10,005,695
12 Jun 14	14.36000 -0.06	14.47	14.28	14.37	5,755,135
11 Jun 14	14.42000 +0.04	14.47	14.33	14.39	9,663,936
10 Jun 14	14.38000 +0.04	14.41	14.29	14.34	11,322,883
09 Jun 14	14.34000 +0.01	14.41	14.25	14.28	7,213,743
06 Jun 14	14.33000 -0.05	14.42	14.28	14.38	12,764,223
05 Jun 14	14.38000 +0.14	14.41	14.17	14.24	4,020,096
04 Jun 14	14.24000 -0.09	14.37	14.14	14.37	6,961,674
03 Jun 14	14.33000 +0.01	14.47	14.30	14.31	5,948,013
30 May 14	14.32000 -0.03	14.35	14.27	14.32	7,841,855
29 May 14	14.35000 -0.04	14.40	14.32	14.39	6,342,646
28 May 14	14.39000 +0.02	14.42	14.21	14.36	8,029,263
27 May 14	14.37000 -0.02	14.41	14.31	14.38	5,387,573
26 May 14	14.39000 +0.02	14.58	14.37	14.49	7,540,237
23 May 14	14.37000 +0.06	14.41	14.26	14.36	4,356,888
22 May 14	14.31000 +0.02	14.47	14.20	14.25	10,732,875
21 May 14	14.29000 +0.12	14.38	14.02	14.04	9,809,768
20 May 14	14.17000 -0.01	14.32	14.15	14.24	4,673,420
19 May 14	14.18000 -0.22	14.38	14.07	14.38	7,340,968
16 May 14	14.40000 -0.16	14.55	14.36	14.55	9,249,150
15 May 14	14.56000 +0.05	14.58	14.35	14.41	13,931,380
14 May 14	14.51000 +0.07	14.64	14.32	14.45	17,547,688
13 May 14	14.44000 -0.34	14.79	14.34	14.67	21,658,752
12 May 14	14.78000 +0.66	14.99	14.09	14.19	51,581,988
09 May 14	14.12000 +0.13	14.14	14.01	14.09	7,637,677
08 May 14	13.99000 +0.13	14.27	13.81	13.85	12,677,645
07 May 14	13.86000 +0.07	13.97	13.71	13.75	9,424,312
06 May 14	13.79000 -0.21	14.00	13.77	13.95	10,639,254
05 May 14	14.00000 -0.21	14.24	13.81	14.20	15,993,727
30 Apr 14	14.21000 +0.05	14.28	14.13	14.16	7,813,871
29 Apr 14	14.16000 +0.11	14.25	14.02	14.02	10,842,142
28 Apr 14	14.05000 -0.01	14.19	13.97	13.98	9,680,779
25 Apr 14	14.06000 -0.05	14.28	14.04	14.28	6,785,352
24 Apr 14	14.11000 +0.07	14.18	14.00	14.07	7,195,484
23 Apr 14	14.04000 -0.09	14.13	13.98	14.13	8,102,349
22 Apr 14	14.13000 -0.02	14.20	13.98	14.12	8,362,920
21 Apr 14	14.15000 -0.20	14.42	14.13	14.24	9,568,594
18 Apr 14	14.35000 -0.03	14.50	14.21	14.30	13,008,661
17 Apr 14	14.38000 -0.22	14.67	14.37	14.67	9,499,528
16 Apr 14	14.60000 +0.09	14.66	14.43	14.43	10,696,362
15 Apr 14	14.51000 -0.36	14.85	14.45	14.80	18,366,056
14 Apr 14	14.87000 -0.18	15.03	14.68	14.95	29,928,844
11 Apr 14	15.05000 -0.03	15.26	14.85	15.09	45,268,204
10 Apr 14	15.08000 +0.51	15.68	14.29	14.58	68,620,840
09 Apr 14	14.57000 +0.19	14.68	14.40	14.43	20,568,358
08 Apr 14	14.38000 +0.37	14.48	14.01	14.01	24,073,820
04 Apr 14	14.01000 +0.03	14.07	13.84	13.96	9,284,682
03 Apr 14	13.98000 -0.19	14.29	13.95	14.25	11,518,227
02 Apr 14	14.17000 +0.30	14.18	13.89	13.93	18,140,812
01 Apr 14	13.87000 +0.04	13.97	13.86	13.86	10,147,288
31 Mar 14	13.83000 +0.04	13.91	13.74	13.81	17,083,344
28 Mar 14	13.79000 +0.22	13.82	13.59	13.61	15,032,463
27 Mar 14	13.57000 -0.16	13.76	13.46	13.70	10,726,127
26 Mar 14	13.73000 +0.11	13.78	13.61	13.72	9,582,305
25 Mar 14	13.62000 -0.10	13.80	13.55	13.70	9,380,060
24 Mar 14	13.72000 +0.20	13.88	13.55	13.57	19,429,696
21 Mar 14	13.52000 +0.41	13.65	13.09	13.10	22,465,272
20 Mar 14	13.11000 -0.21	13.37	13.10	13.33	10,109,453
19 Mar 14	13.32000 +0.18	13.33	13.05	13.09	10,571,194
18 Mar 14	13.14000 +0.02	13.25	13.04	13.13	8,205,840
17 Mar 14	13.12000 +0.06	13.22	13.01	13.18	8,989,676
14 Mar 14	13.06000 -0.12	13.17	12.99	13.06	9,727,012
13 Mar 14	13.18000 +0.30	13.23	12.84	12.93	16,380,579
12 Mar 14	12.88000 +0.03	13.03	12.68	12.78	12,322,875
11 Mar 14	12.85000 -0.06	13.02	12.66	12.91	19,187,892
10 Mar 14	12.91000 -0.54	13.38	12.89	13.35	27,129,620
07 Mar 14	13.45000 -0.15	13.67	13.42	13.58	9,815,473
06 Mar 14	13.60000 +0.04	13.65	13.31	13.46	10,003,236
05 Mar 14	13.56000 +0.09	13.72	13.47	13.48	13,130,758
04 Mar 14	13.47000 -0.15	13.59	13.36	13.55	14,481,807
03 Mar 14	13.62000 -0.18	13.74	13.50	13.70	15,449,601
28 Feb 14	13.80000 +0.05	13.83	13.65	13.75	11,127,964
27 Feb 14	13.75000 +0.00	13.79	13.58	13.75	12,480,095
26 Feb 14	13.75000 +0.00	13.80	13.61	13.69	10,476,295
25 Feb 14	13.75000 -0.30	14.10	13.67	14.06	14,558,596
24 Feb 14	14.05000 -0.34	14.35	14.00	14.35	13,753,369
21 Feb 14	14.39000 +0.07	14.41	14.20	14.31	16,034,228
20 Feb 14	14.32000 +0.06	14.49	14.25	14.25	23,159,872
19 Feb 14	14.26000 +0.20	14.33	14.01	14.07	20,849,096
18 Feb 14	14.06000 -0.23	14.28	14.03	14.27	12,818,039
17 Feb 14	14.29000 +0.21	14.34	14.12	14.13	21,374,700
14 Feb 14	14.08000 +0.04	14.14	14.02	14.04	11,534,232
13 Feb 14	14.04000 -0.14	14.18	14.03	14.16	14,007,553
12 Feb 14	14.18000 -0.08	14.24	14.12	14.21	13,295,111
11 Feb 14	14.26000 +0.13	14.27	14.01	14.10	26,546,094
10 Feb 14	14.13000 +0.17	14.14	13.96	13.98	14,201,366
07 Feb 14	13.96000 +0.12	13.98	13.86	13.91	7,941,493
30 Jan 14	13.84000 -0.23	14.07	13.81	14.07	9,406,288
29 Jan 14	14.07000 +0.04	14.19	14.01	14.09	6,158,792
28 Jan 14	14.03000 -0.06	14.22	13.99	14.12	10,475,245
27 Jan 14	14.09000 -0.28	14.33	14.00	14.31	12,875,083
24 Jan 14	14.37000 +0.12	14.49	14.21	14.25	8,612,848
23 Jan 14	14.25000 -0.14	14.42	14.25	14.40	6,329,619
22 Jan 14	14.39000 +0.24	14.40	14.10	14.18	8,436,680
21 Jan 14	14.15000 +0.06	14.19	14.08	14.09	4,766,322
20 Jan 14	14.09000 -0.14	14.21	13.97	14.21	8,188,568
17 Jan 14	14.23000 -0.27	14.49	14.22	14.45	9,587,515
16 Jan 14	14.50000 -0.03	14.65	14.41	14.53	6,740,525
15 Jan 14	14.53000 -0.10	14.64	14.45	14.62	5,459,811
14 Jan 14	14.63000 +0.07	14.73	14.53	14.57	6,186,300
13 Jan 14	14.56000 +0.07	14.63	14.44	14.49	6,280,489
10 Jan 14	14.49000 +0.05	14.68	14.40	14.44	10,494,758
09 Jan 14	14.44000 -0.12	14.68	14.40	14.56	8,444,153
08 Jan 14	14.56000 -0.26	15.05	14.42	14.85	13,095,264
07 Jan 14	14.82000 -0.02	14.98	14.72	14.75	7,271,915
06 Jan 14	14.84000 -0.53	15.34	14.83	15.33	14,097,161
03 Jan 14	15.37000 -0.26	15.59	15.33	15.55	12,086,571
02 Jan 14	15.63000 -0.19	15.83	15.60	15.79	8,493,684
31 Dec 13	15.82000 +0.03	15.97	15.65	15.70	10,555,833
30 Dec 13	15.79000 +0.09	15.94	15.63	15.80	9,128,289
27 Dec 13	15.70000 +0.13	15.85	15.36	15.65	8,600,891
26 Dec 13	15.57000 -0.26	15.87	15.41	15.81	13,549,028
25 Dec 13	15.83000 +0.02	15.94	15.79	15.82	5,311,215
24 Dec 13	15.81000 +0.06	16.09	15.73	15.90	9,263,880
23 Dec 13	15.75000 +0.12	15.90	15.66	15.70	6,824,390
20 Dec 13	15.63000 -0.47	16.14	15.57	16.12	18,916,158
19 Dec 13	16.10000 -0.03	16.26	16.06	16.15	11,060,493
18 Dec 13	16.13000 +0.06	16.15	16.04	16.07	7,317,415
17 Dec 13	16.07000 +0.03	16.13	16.00	16.11	8,695,313
16 Dec 13	16.04000 -0.23	16.35	16.00	16.27	14,075,957
13 Dec 13	16.27000 -0.17	16.37	16.21	16.31	11,441,489
12 Dec 13	16.44000 -0.05	16.55	16.35	16.42	9,091,910
11 Dec 13	16.49000 -0.33	16.82	16.46	16.81	14,610,099
10 Dec 13	16.82000 -0.15	17.04	16.79	16.97	9,204,503
09 Dec 13	16.97000 -0.08	17.11	16.90	17.07	7,720,954
06 Dec 13	17.05000 -0.16	17.16	16.88	17.16	16,322,064
05 Dec 13	17.21000 -0.03	17.37	17.11	17.27	11,505,808
04 Dec 13	17.24000 +0.12	17.35	17.00	17.10	18,569,690
03 Dec 13	17.12000 +0.03	17.19	16.95	17.06	13,418,494
02 Dec 13	17.09000 +0.18	17.12	16.65	16.81	25,855,854
29 Nov 13	16.91000 -0.15	17.08	16.89	17.06	10,628,353
28 Nov 13	17.06000 +0.26	17.20	16.89	16.90	23,181,800
27 Nov 13	16.80000 +0.25	16.83	16.53	16.56	12,062,832
26 Nov 13	16.55000 -0.01	16.64	16.47	16.60	6,686,347
25 Nov 13	16.56000 -0.21	16.85	16.55	16.77	10,013,219
22 Nov 13	16.77000 +0.05	16.88	16.69	16.81	15,229,303
21 Nov 13	16.72000 +0.01	16.86	16.63	16.70	20,076,798
20 Nov 13	16.71000 +0.16	16.84	16.55	16.78	14,275,261
19 Nov 13	16.55000 -0.03	16.71	16.51	16.66	16,939,698
18 Nov 13	16.58000 +0.35	16.59	16.18	16.31	20,535,240
15 Nov 13	16.23000 +0.22	16.31	16.01	16.04	13,948,216
14 Nov 13	16.01000 +0.04	16.15	15.97	16.10	7,263,483
13 Nov 13	15.97000 -0.17	16.10	15.91	16.08	9,951,639
12 Nov 13	16.14000 +0.12	16.25	16.00	16.08	8,711,451
11 Nov 13	16.02000 -0.07	16.11	15.99	16.09	7,582,827
08 Nov 13	16.09000 -0.25	16.37	16.04	16.31	11,272,169
07 Nov 13	16.34000 +0.06	16.37	16.23	16.37	6,445,477
06 Nov 13	16.28000 -0.10	16.56	16.25	16.31	9,474,104
05 Nov 13	16.38000 -0.02	16.43	16.19	16.27	7,844,905
04 Nov 13	16.40000 -0.02	16.55	16.23	16.51	9,045,417
01 Nov 13	16.42000 +0.08	16.50	16.31	16.47	9,496,063
31 Oct 13	16.34000 -0.06	16.48	16.20	16.43	8,888,820
30 Oct 13	16.40000 +0.13	16.53	16.15	16.24	11,581,980
29 Oct 13	16.27000 +0.06	16.36	16.11	16.25	14,015,606
28 Oct 13	16.21000 +0.05	16.29	16.06	16.20	10,955,820
25 Oct 13	16.16000 -0.19	16.43	16.05	16.35	10,883,328
24 Oct 13	16.35000 -0.41	16.72	16.33	16.71	15,863,794
23 Oct 13	16.76000 -0.22	17.11	16.73	16.99	15,327,455
22 Oct 13	16.98000 -0.07	17.16	16.87	17.02	14,833,242
21 Oct 13	17.05000 +0.22	17.10	16.68	16.87	17,632,588
18 Oct 13	16.83000 +0.09	16.91	16.66	16.76	10,991,050
17 Oct 13	16.74000 +0.28	16.96	16.53	16.60	17,498,154
16 Oct 13	16.46000 -0.23	16.63	16.42	16.61	10,357,816
15 Oct 13	16.69000 -0.05	16.79	16.56	16.75	10,923,009
14 Oct 13	16.74000 +0.16	16.86	16.61	16.61	16,615,816
11 Oct 13	16.58000 +0.19	16.66	16.46	16.49	11,211,739
10 Oct 13	16.39000 -0.26	16.66	16.34	16.66	12,797,564
09 Oct 13	16.65000 -0.10	16.70	16.53	16.70	9,855,912
08 Oct 13	16.75000 +0.08	16.79	16.38	16.60	11,182,993
30 Sep 13	16.67000 -0.02	16.80	16.55	16.72	11,965,416
27 Sep 13	16.69000 +0.06	16.77	16.60	16.71	10,280,629
26 Sep 13	16.63000 -0.28	16.89	16.60	16.89	12,880,615
25 Sep 13	16.91000 +0.08	17.00	16.81	16.85	10,779,268
24 Sep 13	16.83000 -0.37	17.15	16.79	17.13	15,517,163
23 Sep 13	17.20000 +0.11	17.24	17.06	17.15	12,060,757
18 Sep 13	17.09000 +0.03	17.12	16.98	17.10	10,280,236
17 Sep 13	17.06000 -0.13	17.26	17.05	17.25	11,784,552
16 Sep 13	17.19000 -0.24	17.57	17.15	17.55	19,436,568
13 Sep 13	17.43000 -0.38	17.98	17.40	17.79	19,364,724
12 Sep 13	17.81000 -0.08	18.09	17.62	17.90	23,080,332
11 Sep 13	17.89000 +0.08	18.17	17.83	17.83	31,116,792
10 Sep 13	17.81000 +0.37	17.88	17.34	17.45	27,162,580
09 Sep 13	17.44000 +0.42	17.51	17.03	17.06	23,616,288
06 Sep 13	17.02000 +0.06	17.08	16.90	16.95	9,993,876
05 Sep 13	16.96000 -0.07	17.11	16.93	17.03	8,514,674
04 Sep 13	17.03000 +0.06	17.13	16.89	16.92	11,549,612
03 Sep 13	16.97000 +0.25	17.08	16.78	16.84	18,235,848
02 Sep 13	16.72000 +0.14	16.77	16.54	16.66	12,498,896
30 Aug 13	16.58000 -0.02	16.69	16.51	16.55	10,370,132
29 Aug 13	16.60000 -0.22	16.82	16.52	16.79	12,209,195
28 Aug 13	16.82000 +0.20	16.93	16.50	16.66	28,367,088
27 Aug 13	16.62000 -0.19	16.80	16.52	16.79	15,120,589
26 Aug 13	16.81000 +0.31	16.86	16.51	16.60	19,723,252
23 Aug 13	16.50000 +0.07	16.63	16.29	16.58	13,628,799
22 Aug 13	16.43000 -0.04	16.62	16.35	16.44	11,410,029
21 Aug 13	16.47000 -0.01	16.62	16.35	16.61	13,165,092
20 Aug 13	16.48000 -0.24	16.78	16.44	16.70	17,292,684
19 Aug 13	16.72000 +0.06	16.85	16.48	16.79	15,363,947
16 Aug 13	16.66000 -0.11	18.45	16.51	16.68	29,058,432
15 Aug 13	16.77000 -0.22	17.16	16.75	16.97	17,812,360
14 Aug 13	16.99000 -0.14	17.34	16.95	17.15	19,094,412
13 Aug 13	17.13000 -0.01	17.18	16.92	17.16	23,616,574
12 Aug 13	17.14000 +0.98	17.15	16.22	16.30	50,915,984
09 Aug 13	16.16000 +0.05	16.33	16.08	16.21	18,863,892
08 Aug 13	16.11000 -0.10	16.28	16.02	16.17	9,258,099
07 Aug 13	16.21000 -0.17	16.44	16.20	16.34	15,865,042
06 Aug 13	16.38000 -0.02	16.49	16.18	16.32	17,840,268
05 Aug 13	16.40000 +0.21	16.99	16.15	16.23	12,710,195
02 Aug 13	16.19000 +0.06	16.41	16.10	16.22	16,132,203
01 Aug 13	16.13000 +0.13	16.36	15.99	16.05	16,975,146
31 Jul 13	16.00000 +0.15	16.12	15.77	15.95	7,595,707
30 Jul 13	15.85000 +0.10	16.06	15.79	15.95	9,158,378
29 Jul 13	15.75000 -0.15	15.86	15.69	15.85	9,904,176
26 Jul 13	15.90000 -0.07	16.02	15.82	15.90	8,239,012
25 Jul 13	15.97000 +0.06	16.07	15.76	16.04	12,123,438
24 Jul 13	15.91000 -0.31	16.19	15.78	16.10	11,214,848
23 Jul 13	16.22000 +0.41	16.29	15.83	15.93	15,260,111
22 Jul 13	15.81000 -0.11	16.03	15.64	15.92	9,985,559
19 Jul 13	15.92000 -0.18	16.30	15.90	16.17	10,682,739
18 Jul 13	16.10000 -0.18	16.40	16.06	16.22	9,546,271
17 Jul 13	16.28000 +0.09	16.59	16.15	16.19	17,880,816
16 Jul 13	16.19000 -0.05	16.27	16.06	16.21	8,909,960
15 Jul 13	16.24000 -0.01	16.49	16.12	16.31	12,706,313
12 Jul 13	16.25000 -0.49	16.70	16.22	16.70	17,983,752
11 Jul 13	16.74000 +0.51	17.00	16.20	16.24	21,098,912
10 Jul 13	16.23000 +0.42	16.42	15.62	15.72	12,753,226
09 Jul 13	15.81000 +0.14	15.85	15.51	15.66	10,172,321
08 Jul 13	15.67000 -1.55	16.00	15.62	16.00	9,958,492
05 Jul 13	17.22000 +0.02	17.35	17.11	17.30	14,609,459
04 Jul 13	17.20000 +0.48	17.31	16.56	16.65	16,788,312
03 Jul 13	16.72000 -0.21	16.92	16.64	16.92	7,131,679
02 Jul 13	16.93000 +0.03	17.02	16.75	16.90	7,386,983
01 Jul 13	16.90000 -0.04	17.08	16.68	16.86	6,794,530
28 Jun 13	16.94000 +0.27	17.29	16.53	16.65	16,505,800
27 Jun 13	16.67000 -0.32	17.17	16.51	17.05	20,538,144
26 Jun 13	16.99000 -0.53	17.52	16.77	17.50	16,899,232
25 Jun 13	17.52000 +0.02	17.61	16.38	17.42	20,299,632
24 Jun 13	17.50000 -0.49	18.07	17.48	18.01	16,065,337
21 Jun 13	17.99000 -0.11	18.29	17.83	17.94	11,292,545
20 Jun 13	18.10000 -0.32	18.39	18.08	18.23	9,416,207
19 Jun 13	18.42000 -0.24	18.64	18.09	18.63	15,676,017
18 Jun 13	18.66000 -0.26	18.95	18.49	18.93	12,465,487
17 Jun 13	18.92000 -0.21	19.19	18.92	19.12	9,834,562
14 Jun 13	19.13000 -0.15	19.30	19.10	19.24	11,974,803
13 Jun 13	19.28000 -0.91	20.08	18.91	20.08	20,208,440
07 Jun 13	20.19000 -0.17	20.39	20.16	20.30	8,924,987
06 Jun 13	20.36000 +0.00	20.47	20.30	20.35	5,917,491
05 Jun 13	20.36000 +0.09	20.40	20.26	20.29	5,054,304
04 Jun 13	20.27000 -0.19	20.48	20.23	20.47	11,134,825
03 Jun 13	20.46000 -0.02	20.65	20.35	20.46	11,959,763
31 May 13	20.48000 -0.19	20.79	20.47	20.69	14,293,943
30 May 13	20.67000 -0.11	20.80	20.65	20.70	9,781,622
29 May 13	20.78000 -0.06	20.91	20.77	20.80	8,668,496
28 May 13	20.84000 +0.16	20.85	20.42	20.61	15,520,104
27 May 13	20.68000 -0.19	20.94	20.63	20.89	8,682,158
24 May 13	20.87000 +0.08	20.99	20.78	20.93	7,167,041
23 May 13	20.79000 -0.28	21.06	20.76	21.00	11,593,940
22 May 13	21.07000 +0.01	21.12	20.97	21.07	7,596,239
21 May 13	21.06000 +0.04	21.17	20.94	21.03	9,263,217
20 May 13	21.02000 -0.13	21.21	20.99	21.16	15,251,213
17 May 13	21.15000 +0.52	21.20	20.60	20.65	20,117,720
16 May 13	20.63000 +0.18	20.71	20.34	20.41	8,946,378
15 May 13	20.45000 -0.06	20.53	20.37	20.50	4,765,318
14 May 13	20.51000 -0.41	20.94	20.28	20.83	8,223,170
13 May 13	20.92000 +0.02	21.06	20.80	20.95	8,992,385
10 May 13	20.90000 +0.36	20.91	20.52	20.54	9,810,513
09 May 13	20.54000 -0.24	20.87	20.50	20.80	7,891,942
08 May 13	20.78000 +0.09	20.96	20.71	20.80	9,642,706
07 May 13	20.69000 +0.03	20.79	20.51	20.56	7,943,090
06 May 13	20.66000 +0.16	20.80	20.59	20.60	9,134,287
03 May 13	20.50000 +0.23	20.76	20.27	20.39	12,066,006
02 May 13	20.27000 -0.22	20.54	20.11	20.45	10,268,245
26 Apr 13	20.49000 -0.20	20.88	20.48	20.81	9,284,215
25 Apr 13	20.69000 -0.11	20.88	20.54	20.79	12,391,479
24 Apr 13	20.80000 +0.16	21.00	20.61	20.71	9,799,712
23 Apr 13	20.64000 -0.61	21.25	20.60	21.25	14,732,378
22 Apr 13	21.25000 -0.07	21.33	21.13	21.23	7,998,847
19 Apr 13	21.32000 +0.44	21.43	20.88	20.94	15,660,040
18 Apr 13	20.88000 +0.06	21.08	20.75	20.78	8,786,675
17 Apr 13	20.82000 -0.07	20.90	20.73	20.89	10,156,351
16 Apr 13	20.89000 -0.30	21.15	20.73	21.13	21,671,860
15 Apr 13	21.19000 -0.26	21.53	21.16	21.41	9,552,234
12 Apr 13	21.45000 -0.07	21.58	21.36	21.51	6,834,691
11 Apr 13	21.52000 -0.23	21.88	21.49	21.85	9,137,126
10 Apr 13	21.75000 +0.12	21.76	21.53	21.60	9,582,206
09 Apr 13	21.63000 +0.05	21.71	21.47	21.67	10,396,655
08 Apr 13	21.58000 -0.27	21.76	21.35	21.59	13,160,145
03 Apr 13	21.85000 +0.15	22.10	21.70	21.79	8,730,223
02 Apr 13	21.70000 +0.07	21.79	21.58	21.68	6,916,514
01 Apr 13	21.63000 -0.15	21.77	21.58	21.61	8,901,175
29 Mar 13	21.78000 -0.01	21.91	21.76	21.89	7,418,715
28 Mar 13	21.79000 -0.15	21.84	21.61	21.80	15,379,326
27 Mar 13	21.94000 -0.05	22.16	21.83	22.05	9,294,812
26 Mar 13	21.99000 -0.18	22.19	21.85	22.13	12,728,384
25 Mar 13	22.17000 +0.11	22.41	22.09	22.38	20,565,422
22 Mar 13	22.06000 +0.00	22.13	21.97	22.00	10,467,698
21 Mar 13	22.06000 -0.08	22.21	21.97	22.15	13,320,971
20 Mar 13	22.14000 +0.32	22.16	21.75	21.82	17,992,820
19 Mar 13	21.82000 +0.20	21.90	21.63	21.72	9,810,281
18 Mar 13	21.62000 -0.23	21.92	21.60	21.76	10,699,370
15 Mar 13	21.85000 +0.12	22.07	21.50	21.72	20,153,510
14 Mar 13	21.73000 -0.09	21.94	21.61	21.75	14,541,081
13 Mar 13	21.82000 -0.17	22.15	21.73	21.99	14,698,118
12 Mar 13	21.99000 -0.11	22.35	21.89	22.10	17,108,652
11 Mar 13	22.10000 -0.22	22.30	21.95	22.30	14,640,544
08 Mar 13	22.32000 +0.03	22.58	22.07	22.25	17,410,768
07 Mar 13	22.29000 +0.14	22.59	21.90	22.06	28,096,374
06 Mar 13	22.15000 +0.09	22.23	21.96	22.20	18,117,552
05 Mar 13	22.06000 +0.09	22.15	21.87	22.07	19,814,816
04 Mar 13	21.97000 -0.67	22.79	21.90	22.45	26,944,384
01 Mar 13	22.64000 -0.31	22.94	22.33	22.91	17,988,186
28 Feb 13	22.95000 +0.44	22.99	22.44	22.68	19,526,520
27 Feb 13	22.51000 +0.23	22.59	22.29	22.38	11,917,385
26 Feb 13	22.28000 -0.39	22.63	22.27	22.45	19,671,184
25 Feb 13	22.67000 -0.08	22.88	22.58	22.85	11,509,958
22 Feb 13	22.75000 -0.18	23.00	22.60	22.97	20,259,028
21 Feb 13	22.93000 -1.08	23.80	22.79	23.80	36,119,412
20 Feb 13	24.01000 +0.08	24.18	23.92	23.92	14,989,654
19 Feb 13	23.93000 -0.29	24.35	23.89	24.22	18,639,022
18 Feb 13	24.22000 -0.62	24.92	24.15	24.89	21,102,152
08 Feb 13	24.84000 +0.11	24.99	24.73	24.73	14,177,475
07 Feb 13	24.73000 -0.14	24.97	24.56	24.84	16,710,540
06 Feb 13	24.87000 -0.22	25.09	24.81	25.09	14,534,798
05 Feb 13	25.09000 +0.16	25.28	24.80	24.89	31,537,000
04 Feb 13	24.93000 +0.33	25.26	24.60	24.70	36,624,156
01 Feb 13	24.60000 +0.05	24.70	24.40	24.62	22,068,176
31 Jan 13	24.55000 +0.27	24.70	24.21	24.26	25,790,318
30 Jan 13	24.28000 +0.16	24.32	24.06	24.18	24,212,868
29 Jan 13	24.12000 -0.07	24.35	23.89	24.20	23,080,366
28 Jan 13	24.19000 +0.32	24.27	23.95	24.00	16,047,934
25 Jan 13	23.87000 +0.08	24.00	23.74	23.95	11,319,554
24 Jan 13	23.79000 -0.33	24.48	23.66	24.11	22,287,622
23 Jan 13	24.12000 -0.27	24.39	24.00	24.30	15,612,255
22 Jan 13	24.39000 -0.44	24.79	24.33	24.79	18,368,562
21 Jan 13	24.83000 +0.12	25.04	24.40	24.75	20,672,814
18 Jan 13	24.71000 +0.42	24.88	24.32	24.55	14,268,963
17 Jan 13	24.29000 -0.24	24.60	24.10	24.54	14,673,397
16 Jan 13	24.53000 -0.27	25.08	24.43	24.80	24,511,700
15 Jan 13	24.80000 -0.14	25.01	24.72	24.91	23,674,688
14 Jan 13	24.94000 +0.60	25.12	24.24	24.34	22,094,816
11 Jan 13	24.34000 -0.54	24.98	24.21	24.90	17,112,540
10 Jan 13	24.88000 -0.47	25.33	24.66	25.30	15,983,650
09 Jan 13	25.35000 +0.36	25.39	24.85	24.89	13,226,271
08 Jan 13	24.99000 -0.17	25.10	24.52	25.02	12,382,125
07 Jan 13	25.16000 -0.01	25.47	24.90	25.14	14,672,385
04 Jan 13	25.17000 -0.18	25.70	24.78	25.60	23,987,748
31 Dec 12	25.35000 +0.49	25.44	24.83	24.86	24,294,580
28 Dec 12	24.86000 +0.40	24.92	24.44	24.63	21,044,168
27 Dec 12	24.46000 +0.35	24.65	24.15	24.22	25,264,360
26 Dec 12	24.11000 +0.12	24.30	23.86	23.94	19,400,540
25 Dec 12	23.99000 +0.65	24.17	23.08	23.30	26,344,016
24 Dec 12	23.34000 +0.03	23.62	23.19	23.34	11,891,706
21 Dec 12	23.31000 -0.24	24.05	23.26	23.66	21,817,992
20 Dec 12	23.55000 -0.12	23.77	23.31	23.56	15,122,067
19 Dec 12	23.67000 +0.27	23.86	23.35	23.40	15,700,450
18 Dec 12	23.40000 +0.03	23.80	23.21	23.35	19,007,800
17 Dec 12	23.37000 +0.09	24.20	23.19	23.23	34,597,776
14 Dec 12	23.28000 +0.73	23.32	22.55	22.65	27,894,220
13 Dec 12	22.55000 -0.14	22.68	22.36	22.67	8,535,911
12 Dec 12	22.69000 +0.00	22.82	22.53	22.69	9,438,988
11 Dec 12	22.69000 -0.07	22.94	22.47	22.70	11,459,425
10 Dec 12	22.76000 +0.06	22.95	22.63	22.83	13,910,779
07 Dec 12	22.70000 +0.59	22.89	22.10	22.26	20,673,288
06 Dec 12	22.11000 +0.03	22.19	21.91	22.08	11,009,382
05 Dec 12	22.08000 +0.51	22.49	21.36	21.61	19,664,190
04 Dec 12	21.57000 +0.15	21.77	21.43	21.44	8,930,379
03 Dec 12	21.42000 -0.31	21.79	21.40	21.77	6,189,210
30 Nov 12	21.73000 +0.04	21.90	21.58	21.67	7,232,926
29 Nov 12	21.69000 -0.05	21.85	21.57	21.74	6,059,087
28 Nov 12	21.74000 +0.12	21.74	21.52	21.59	8,144,329
27 Nov 12	21.62000 +0.01	21.79	21.38	21.50	7,461,750
26 Nov 12	21.61000 -0.12	21.78	21.52	21.65	5,043,362
23 Nov 12	21.73000 +0.22	21.84	21.50	21.66	8,766,738
22 Nov 12	21.51000 -0.17	21.70	21.37	21.59	5,192,426
21 Nov 12	21.68000 +0.31	21.77	21.33	21.40	5,358,938
20 Nov 12	21.37000 -0.37	21.89	21.36	21.82	5,361,191
19 Nov 12	21.74000 +0.02	21.86	21.68	21.71	3,427,027
16 Nov 12	21.72000 -0.39	22.20	21.56	22.07	5,506,716
15 Nov 12	22.11000 -0.49	22.55	22.07	22.46	4,484,091
14 Nov 12	22.60000 +0.19	22.65	22.41	22.42	3,629,784
13 Nov 12	22.41000 -0.40	22.87	22.41	22.87	4,247,360
12 Nov 12	22.81000 +0.14	22.94	22.66	22.74	3,633,780
09 Nov 12	22.67000 +0.02	22.74	22.56	22.68	3,329,457
08 Nov 12	22.65000 -0.53	23.07	22.58	22.99	5,748,246
07 Nov 12	23.18000 -0.08	23.39	22.99	23.26	3,783,949
06 Nov 12	23.26000 -0.11	23.46	22.91	23.37	5,930,988
05 Nov 12	23.37000 +0.04	23.68	23.30	23.32	8,008,797
02 Nov 12	23.33000 +0.07	23.48	23.20	23.30	6,117,425
01 Nov 12	23.26000 +0.26	23.50	23.00	23.01	6,255,859
31 Oct 12	23.00000 +0.21	23.07	22.70	22.76	6,031,716
30 Oct 12	22.79000 +0.19	23.02	22.60	22.65	5,883,023
29 Oct 12	22.60000 -0.20	22.99	22.47	22.75	5,662,037
26 Oct 12	22.80000 -0.33	23.27	22.74	23.18	7,052,093
25 Oct 12	23.13000 -0.14	23.33	23.02	23.22	4,831,127
24 Oct 12	23.27000 +0.10	23.34	22.95	22.99	5,595,140
23 Oct 12	23.17000 -0.36	23.54	23.10	23.48	5,638,310
22 Oct 12	23.53000 +0.23	23.63	23.15	23.25	8,535,196
19 Oct 12	23.30000 -0.14	23.57	23.28	23.36	6,355,826
18 Oct 12	23.44000 +0.44	23.48	23.04	23.04	16,889,158
17 Oct 12	23.00000 +0.39	23.26	22.50	22.69	15,793,634
16 Oct 12	22.61000 -0.16	22.92	22.49	22.80	7,068,681
15 Oct 12	22.77000 -0.10	22.92	22.60	22.79	4,118,178
12 Oct 12	22.87000 +0.18	23.04	22.54	22.80	7,922,164
11 Oct 12	22.69000 -0.25	22.90	22.59	22.86	7,596,480
10 Oct 12	22.94000 -0.05	23.10	22.88	22.97	5,388,575
09 Oct 12	22.99000 +0.34	23.36	22.77	22.80	13,257,488
08 Oct 12	22.65000 -0.36	23.08	22.42	22.95	7,077,080
28 Sep 12	23.01000 +0.50	23.08	22.18	22.18	23,733,824
27 Sep 12	22.51000 +0.80	22.95	21.62	21.68	14,922,706
26 Sep 12	21.71000 -0.10	21.91	21.63	21.81	6,605,022
25 Sep 12	21.81000 +0.08	21.87	21.51	21.60	6,606,454
24 Sep 12	21.73000 +0.11	21.91	21.12	21.41	7,222,881
21 Sep 12	21.62000 +0.34	21.77	21.26	21.28	7,303,615
20 Sep 12	21.28000 -0.62	21.81	21.24	21.80	7,853,947
19 Sep 12	21.90000 -0.07	21.98	21.66	21.84	8,064,427
18 Sep 12	21.97000 -0.42	22.38	21.95	22.37	6,936,774
17 Sep 12	22.39000 -0.58	22.95	22.38	22.95	9,724,452
14 Sep 12	22.97000 +0.44	23.15	22.66	22.89	20,898,948
13 Sep 12	22.53000 -0.07	22.73	22.50	22.55	7,179,438
12 Sep 12	22.60000 +0.21	22.70	22.21	22.58	8,755,026
11 Sep 12	22.39000 -0.16	22.47	22.06	22.47	6,680,563
10 Sep 12	22.55000 +0.05	22.75	22.40	22.55	11,208,126
07 Sep 12	22.50000 +1.00	23.10	21.59	21.66	28,526,724
06 Sep 12	21.50000 +0.46	21.50	21.20	21.25	8,342,187
05 Sep 12	21.04000 -0.40	21.44	20.93	21.31	7,472,400
04 Sep 12	21.44000 -0.18	21.81	21.29	21.60	8,247,919
03 Sep 12	21.62000 +0.17	21.85	21.48	21.54	8,323,051
31 Aug 12	21.45000 -0.09	21.89	21.20	21.48	7,931,639
30 Aug 12	21.54000 +0.11	21.60	21.19	21.19	6,254,935
29 Aug 12	21.43000 -0.09	21.83	21.36	21.45	7,579,221
28 Aug 12	21.52000 +0.16	21.78	21.30	21.33	6,273,851
27 Aug 12	21.36000 -0.57	22.10	21.33	22.05	9,085,796
24 Aug 12	21.93000 -0.37	22.35	21.90	22.25	5,891,473
23 Aug 12	22.30000 +0.18	22.38	22.13	22.17	6,247,935
22 Aug 12	22.12000 -0.03	22.23	21.96	22.13	5,041,644
21 Aug 12	22.15000 +0.05	22.29	22.00	22.08	5,021,406
20 Aug 12	22.10000 -0.05	22.15	21.88	22.03	4,640,729
17 Aug 12	22.15000 +0.02	22.23	22.06	22.12	5,277,635
16 Aug 12	22.13000 -0.05	22.24	22.08	22.22	2,762,447
15 Aug 12	22.18000 -0.35	22.54	22.07	22.48	5,502,415
14 Aug 12	22.53000 +0.17	22.65	22.33	22.38	5,064,182
13 Aug 12	22.36000 -0.13	22.65	22.19	22.47	8,113,520
10 Aug 12	22.49000 -0.26	22.75	22.38	22.68	7,495,223
09 Aug 12	22.75000 +0.07	22.79	22.56	22.67	6,017,770
08 Aug 12	22.68000 +0.01	22.94	22.64	22.75	8,637,074
07 Aug 12	22.67000 +0.00	22.77	22.47	22.63	6,140,673
06 Aug 12	22.67000 +0.22	22.83	22.40	22.40	11,536,701
03 Aug 12	22.45000 +0.40	22.60	22.02	22.02	8,978,947
02 Aug 12	22.05000 -0.27	22.35	21.98	22.30	7,654,119
01 Aug 12	22.32000 +0.15	22.47	22.10	22.30	6,425,101
31 Jul 12	22.17000 +0.19	22.29	21.95	22.02	8,198,207
30 Jul 12	21.98000 +0.27	22.19	21.70	21.70	10,712,632
27 Jul 12	21.71000 +0.05	21.91	21.62	21.71	11,547,120
26 Jul 12	21.66000 -0.02	21.80	21.59	21.68	6,629,480
25 Jul 12	21.68000 -0.29	22.00	21.68	21.98	6,089,828
24 Jul 12	21.97000 +0.01	22.10	21.88	21.94	6,627,804
23 Jul 12	21.96000 -0.29	22.14	21.89	22.12	4,744,299
20 Jul 12	22.25000 -0.40	22.70	22.24	22.66	6,652,332
19 Jul 12	22.65000 -0.14	22.86	22.64	22.75	6,746,460
18 Jul 12	22.79000 +0.08	22.85	22.40	22.70	7,948,469
17 Jul 12	22.71000 +0.21	22.85	22.52	22.52	9,675,757
16 Jul 12	22.50000 -0.13	22.75	22.48	22.61	8,101,599
13 Jul 12	22.63000 -0.19	22.92	22.48	22.80	9,555,784
12 Jul 12	22.82000 +0.72	23.10	21.88	22.00	25,740,410
11 Jul 12	22.10000 +0.26	22.13	21.74	21.80	8,032,163
10 Jul 12	21.84000 -0.02	21.99	21.71	21.86	7,958,599
09 Jul 12	21.86000 -0.74	22.66	21.82	22.36	15,979,609
06 Jul 12	22.60000 +0.41	22.75	22.14	22.20	11,844,611
05 Jul 12	22.19000 -0.20	22.40	21.84	22.22	11,490,484
04 Jul 12	22.39000 +0.28	22.50	22.22	22.22	17,554,968
03 Jul 12	22.11000 +0.00	22.26	21.80	22.20	14,160,274
02 Jul 12	22.11000 -0.37	22.88	21.95	22.88	18,135,496
29 Jun 12	22.48000 +0.43	22.53	21.88	21.98	11,188,512
28 Jun 12	22.05000 -0.22	22.39	22.02	22.27	8,456,564
27 Jun 12	22.27000 -0.18	22.50	22.19	22.38	8,582,691
26 Jun 12	22.45000 -0.16	22.55	22.16	22.55	12,074,490
25 Jun 12	22.61000 -0.77	23.22	22.60	23.20	18,302,024
21 Jun 12	23.38000 -0.54	23.82	23.35	23.81	9,632,917
20 Jun 12	23.92000 +0.06	24.09	23.80	23.92	5,900,237
19 Jun 12	23.86000 -0.20	24.09	23.84	24.00	6,310,132
18 Jun 12	24.06000 +0.25	24.25	23.80	23.86	14,251,744
15 Jun 12	23.81000 +0.32	23.82	23.35	23.57	13,237,929
14 Jun 12	23.49000 -0.29	23.66	23.35	23.59	11,043,801
13 Jun 12	23.78000 +0.19	23.79	23.38	23.73	12,042,311
12 Jun 12	23.59000 -0.59	23.98	23.54	23.95	9,773,728
11 Jun 12	24.18000 -0.71	24.25	23.70	24.13	10,840,225
08 Jun 12	24.89000 +0.06	25.03	24.73	25.00	15,487,157
07 Jun 12	24.83000 -0.21	25.28	24.75	25.20	17,381,012
06 Jun 12	25.04000 -0.34	25.49	24.97	25.37	14,065,804
05 Jun 12	25.38000 +0.17	25.70	25.25	25.26	16,811,556
04 Jun 12	25.21000 -0.68	25.57	25.17	25.57	23,553,494
01 Jun 12	25.89000 -0.12	26.24	25.70	26.01	11,568,344
31 May 12	26.01000 -0.42	26.25	25.92	26.15	14,327,484
30 May 12	26.43000 -0.24	26.74	26.29	26.70	9,694,747
29 May 12	26.67000 +0.33	26.79	26.34	26.35	15,589,091
28 May 12	26.34000 +0.36	26.40	25.61	25.65	16,618,769
24 May 12	25.98000 +0.05	26.50	25.92	26.09	17,466,284
23 May 12	25.93000 -0.33	26.24	25.85	26.13	8,620,367
22 May 12	26.26000 +0.26	26.46	25.98	26.18	18,403,896
21 May 12	26.00000 +0.36	26.21	25.66	25.67	13,227,933
18 May 12	25.64000 -0.36	25.90	25.55	25.84	10,250,811
17 May 12	26.00000 +0.33	26.07	25.69	25.69	9,007,386
16 May 12	25.67000 -0.28	25.93	25.65	25.89	12,430,494
15 May 12	25.95000 -0.32	26.17	25.88	26.05	18,583,722
14 May 12	26.27000 -0.22	26.69	26.23	26.63	13,235,428
11 May 12	26.49000 -0.42	26.99	26.47	26.83	13,882,353
10 May 12	26.91000 -0.05	27.03	26.77	26.93	8,094,944
09 May 12	26.96000 -0.33	27.16	26.78	27.12	16,263,138
08 May 12	27.29000 +0.00	27.46	27.10	27.26	18,224,868
07 May 12	27.29000 -0.41	27.54	27.04	27.54	32,543,770
04 May 12	27.70000 +0.16	27.80	27.30	27.50	18,975,728
03 May 12	27.54000 -0.08	27.80	27.41	27.60	23,220,968
02 May 12	27.62000 +0.73	27.90	26.98	27.15	35,489,560
27 Apr 12	26.89000 +0.08	26.98	26.64	26.75	11,800,962
26 Apr 12	26.81000 +0.21	26.96	26.49	26.63	14,263,274
25 Apr 12	26.60000 +0.17	26.79	26.26	26.35	14,433,505
24 Apr 12	26.43000 +0.03	27.07	26.00	26.42	20,406,518
23 Apr 12	26.40000 -0.34	26.74	26.36	26.71	11,217,706
20 Apr 12	26.74000 +0.10	26.84	26.51	26.69	10,429,889
19 Apr 12	26.64000 +0.11	26.83	26.43	26.53	13,051,084
18 Apr 12	26.53000 +0.62	26.60	25.89	25.99	15,319,079
17 Apr 12	25.91000 -0.46	26.39	25.81	26.33	11,412,653
16 Apr 12	26.37000 -0.08	26.55	26.15	26.30	9,181,733
13 Apr 12	26.45000 +0.21	26.58	26.16	26.25	14,307,695
12 Apr 12	26.24000 +0.59	26.32	25.62	25.66	19,210,948
11 Apr 12	25.65000 -0.06	25.84	25.40	25.52	7,637,925
10 Apr 12	25.71000 +0.19	25.75	25.32	25.52	7,177,390
09 Apr 12	25.52000 -0.49	25.79	25.50	25.70	10,958,807
06 Apr 12	26.01000 +0.10	26.07	25.58	25.81	12,862,124
05 Apr 12	25.91000 +0.30	26.00	25.21	25.45	15,779,510
30 Mar 12	25.61000 +0.35	25.74	25.29	25.30	13,316,435
29 Mar 12	25.26000 -0.23	25.64	25.20	25.50	10,145,317
28 Mar 12	25.49000 -0.76	26.29	25.38	26.10	12,909,151
27 Mar 12	26.25000 +0.06	26.36	26.19	26.32	7,145,796
26 Mar 12	26.19000 +0.28	26.23	25.90	26.00	12,588,471
23 Mar 12	25.91000 -0.19	26.20	25.81	26.10	8,962,437
22 Mar 12	26.10000 -0.19	26.37	26.03	26.34	8,289,061
21 Mar 12	26.29000 +0.27	26.46	26.02	26.16	13,445,829
20 Mar 12	26.02000 -0.26	26.58	25.98	26.40	18,934,130
19 Mar 12	26.28000 -0.02	26.35	25.98	26.13	13,910,563
16 Mar 12	26.30000 +0.12	26.40	25.82	26.19	14,662,852
15 Mar 12	26.18000 -0.17	26.69	25.97	26.41	15,614,373
14 Mar 12	26.35000 -0.80	27.30	26.10	27.21	30,595,308
13 Mar 12	27.15000 +0.38	27.20	26.56	26.74	17,132,120
12 Mar 12	26.77000 -0.30	27.17	26.52	27.17	15,045,566
09 Mar 12	27.07000 +0.33	27.19	26.80	26.88	18,005,572
08 Mar 12	26.74000 +0.21	26.88	26.59	26.70	10,971,905
07 Mar 12	26.53000 -0.36	26.90	26.45	26.65	14,016,248
06 Mar 12	26.89000 -0.76	27.72	26.85	27.60	15,970,292
05 Mar 12	27.65000 -0.16	28.17	27.58	27.84	14,099,250
02 Mar 12	27.81000 +0.31	28.06	27.63	27.65	15,256,660
01 Mar 12	27.50000 -0.09	27.64	27.44	27.52	10,051,510
29 Feb 12	27.59000 -0.32	27.86	27.50	27.86	12,221,892
28 Feb 12	27.91000 -0.10	28.22	27.77	28.00	16,957,318
27 Feb 12	28.01000 -0.11	28.65	28.00	28.27	21,173,368
24 Feb 12	28.12000 +0.36	28.38	27.76	27.85	23,662,616
23 Feb 12	27.76000 +0.20	27.88	27.43	27.54	16,885,300
22 Feb 12	27.56000 +0.21	27.60	27.17	27.35	15,318,038
21 Feb 12	27.35000 +0.13	27.38	27.03	27.30	9,140,309
20 Feb 12	27.22000 +0.13	27.59	27.17	27.32	15,566,884
17 Feb 12	27.09000 -0.02	27.37	26.95	27.31	10,152,602
16 Feb 12	27.11000 -0.20	27.24	26.90	27.20	12,635,262
15 Feb 12	27.31000 +0.17	27.41	26.95	27.12	12,617,476
14 Feb 12	27.14000 +0.00	27.25	26.92	27.25	10,560,302
13 Feb 12	27.14000 -0.31	27.62	27.02	27.24	11,635,826
10 Feb 12	27.45000 -0.08	27.67	27.16	27.30	12,912,172
09 Feb 12	27.53000 -0.10	27.67	27.36	27.53	16,000,538
08 Feb 12	27.63000 +0.74	28.06	26.85	26.91	20,449,854
07 Feb 12	26.89000 -0.46	27.28	26.70	27.13	10,764,570
06 Feb 12	27.35000 +0.00	27.83	27.06	27.50	15,068,496
03 Feb 12	27.35000 +0.11	27.45	26.98	27.10	9,621,688
02 Feb 12	27.24000 +0.67	27.27	26.63	26.77	14,257,528
01 Feb 12	26.57000 -0.28	27.24	26.51	26.80	10,947,546
31 Jan 12	26.85000 +0.17	27.01	26.62	26.89	12,813,487
30 Jan 12	26.68000 -0.80	27.53	26.61	27.49	11,671,444
20 Jan 12	27.48000 +0.38	27.84	27.07	27.21	16,165,586
19 Jan 12	27.10000 +0.22	27.48	26.75	26.98	14,667,617
18 Jan 12	26.88000 -0.50	27.50	26.78	27.20	16,064,930
17 Jan 12	27.38000 +1.36	27.59	25.70	26.04	24,851,500
16 Jan 12	26.02000 -0.31	26.63	25.90	26.10	14,249,917
13 Jan 12	26.33000 -0.16	26.77	26.13	26.69	14,746,818
12 Jan 12	26.49000 +0.00	26.99	26.23	26.39	14,431,278
11 Jan 12	26.49000 -0.27	26.97	26.33	26.70	19,943,136
10 Jan 12	26.76000 +0.75	26.90	25.91	26.10	28,340,378
09 Jan 12	26.01000 +1.74	26.06	24.12	24.29	30,466,962
06 Jan 12	24.27000 -0.02	24.45	24.09	24.31	7,806,934
05 Jan 12	24.29000 -0.31	24.86	24.20	24.48	10,113,656
04 Jan 12	24.60000 -0.73	25.62	24.45	25.48	12,125,625
30 Dec 11	25.33000 +0.42	25.40	24.85	24.92	8,476,976
29 Dec 11	24.91000 +0.25	24.95	24.50	24.58	8,163,116
28 Dec 11	24.66000 +0.16	24.84	24.16	24.52	8,870,791
27 Dec 11	24.50000 -0.05	24.93	24.48	24.69	5,891,921
26 Dec 11	24.55000 -0.35	24.95	24.48	24.75	4,680,499
23 Dec 11	24.90000 +0.31	25.05	24.54	24.54	9,866,744
22 Dec 11	24.59000 +0.35	24.71	24.01	24.01	10,004,061
21 Dec 11	24.24000 -0.02	24.69	24.20	24.60	9,378,965
20 Dec 11	24.26000 -0.09	24.69	24.04	24.25	9,899,506
19 Dec 11	24.35000 -0.10	24.49	23.60	24.20	9,067,173
16 Dec 11	24.45000 +0.40	24.55	23.99	24.16	9,209,744
15 Dec 11	24.05000 -0.85	24.84	23.90	24.65	12,167,168
14 Dec 11	24.90000 -0.12	25.17	24.85	25.04	6,910,838
13 Dec 11	25.02000 -0.23	25.35	24.98	25.21	12,166,768
12 Dec 11	25.25000 -0.26	25.50	25.15	25.50	7,535,566
09 Dec 11	25.51000 -0.26	25.70	25.41	25.62	8,417,618
08 Dec 11	25.77000 +0.01	25.98	25.49	25.69	7,962,468
07 Dec 11	25.76000 +0.16	25.83	25.47	25.60	8,337,270
06 Dec 11	25.60000 +0.05	25.75	25.26	25.53	11,428,163
05 Dec 11	25.55000 -0.06	25.90	25.40	25.69	9,919,607
02 Dec 11	25.61000 -0.44	26.03	25.50	25.93	8,921,139
01 Dec 11	26.05000 +0.66	26.60	25.94	26.01	23,071,652
30 Nov 11	25.39000 -0.76	26.08	25.22	25.97	16,727,208
29 Nov 11	26.15000 +0.34	26.25	25.82	26.10	8,868,632
28 Nov 11	25.81000 +0.26	26.06	25.60	25.70	8,633,981
25 Nov 11	25.55000 -0.23	25.84	25.43	25.67	8,497,392
24 Nov 11	25.78000 +0.20	25.86	25.29	25.35	12,760,779
23 Nov 11	25.58000 -0.48	26.19	25.39	26.15	16,437,984
22 Nov 11	26.06000 -0.16	26.24	25.69	25.95	11,810,349
21 Nov 11	26.22000 -0.41	26.70	25.78	26.63	20,406,974
18 Nov 11	26.63000 -0.76	27.18	26.31	27.14	13,834,695
17 Nov 11	27.39000 -0.02	27.70	27.18	27.53	10,082,650
16 Nov 11	27.41000 -1.03	28.48	27.22	28.42	18,061,936
15 Nov 11	28.44000 +0.28	28.87	28.04	28.14	23,450,394
14 Nov 11	28.16000 +1.11	28.18	27.31	27.37	27,002,228
11 Nov 11	27.05000 +0.10	27.30	26.89	27.20	7,311,350
10 Nov 11	26.95000 -0.64	27.39	26.90	27.28	11,007,710
09 Nov 11	27.59000 +0.15	27.84	27.28	27.59	12,654,928
08 Nov 11	27.44000 +0.27	27.66	27.17	27.32	14,715,938
07 Nov 11	27.17000 -0.10	27.45	26.86	27.00	10,989,644
04 Nov 11	27.27000 +0.05	27.62	27.17	27.50	16,541,425
03 Nov 11	27.22000 +0.01	27.53	27.14	27.23	22,700,746
02 Nov 11	27.21000 +0.40	27.29	26.29	26.45	15,032,203
01 Nov 11	26.81000 -0.17	27.14	26.57	26.70	14,768,679
31 Oct 11	26.98000 -0.23	27.31	26.82	27.29	11,262,954
28 Oct 11	27.21000 +0.81	27.57	26.78	26.78	30,056,156
27 Oct 11	26.40000 +0.27	26.46	26.02	26.19	14,287,456
26 Oct 11	26.13000 +0.10	26.50	25.90	25.90	22,104,498
25 Oct 11	26.03000 +0.68	26.26	25.25	25.48	19,352,212
24 Oct 11	25.35000 +0.82	25.57	24.56	24.70	12,737,169
21 Oct 11	24.53000 -0.20	24.89	24.30	24.74	6,739,595
20 Oct 11	24.73000 -0.51	25.19	24.21	25.03	17,112,086
19 Oct 11	25.24000 +0.21	25.53	25.10	25.23	11,979,929
18 Oct 11	25.03000 -0.71	25.70	24.96	25.53	9,460,590
17 Oct 11	25.74000 +0.49	26.03	25.40	25.40	16,473,564
14 Oct 11	25.25000 +0.16	25.38	24.97	25.10	10,195,171
13 Oct 11	25.09000 +0.14	25.15	24.63	24.89	16,985,886
12 Oct 11	24.95000 +0.74	25.20	23.58	24.02	28,870,320
11 Oct 11	24.21000 -1.06	26.10	23.60	25.98	35,247,836
10 Oct 11	25.27000 -0.07	25.65	25.20	25.44	9,647,341
30 Sep 11	25.34000 -0.60	26.06	25.19	25.96	21,639,340
29 Sep 11	25.94000 +0.00	26.10	25.70	25.78	13,942,324
28 Sep 11	25.94000 -0.14	26.45	25.79	26.34	19,718,792
27 Sep 11	26.08000 +0.56	26.32	25.66	25.88	15,972,861
26 Sep 11	25.52000 -0.34	26.13	25.28	25.46	11,896,461
23 Sep 11	25.86000 +0.17	25.98	25.08	25.20	17,088,802
22 Sep 11	25.69000 -0.90	26.33	25.65	26.20	16,759,550
21 Sep 11	26.59000 +1.25	26.83	25.27	25.30	24,403,672
20 Sep 11	25.34000 +0.15	25.55	25.11	25.11	10,710,115
19 Sep 11	25.19000 -0.54	25.55	25.15	25.50	12,316,592
16 Sep 11	25.73000 +0.33	26.00	25.51	25.60	14,604,944
15 Sep 11	25.40000 -0.24	25.77	25.40	25.61	9,135,035
14 Sep 11	25.64000 +0.16	25.77	25.09	25.70	11,408,661
13 Sep 11	25.48000 -0.31	25.66	25.30	25.48	7,266,922
09 Sep 11	25.79000 -0.23	26.69	25.60	26.18	15,195,827
08 Sep 11	26.02000 -0.24	26.49	25.95	26.46	8,556,337
07 Sep 11	26.26000 +0.61	26.29	25.59	25.75	11,672,180
06 Sep 11	25.65000 +0.02	25.70	25.10	25.25	12,592,934
05 Sep 11	25.63000 -0.85	26.15	25.39	26.12	17,797,792
02 Sep 11	26.48000 -0.44	27.03	26.31	26.90	9,951,932
01 Sep 11	26.92000 -0.03	27.29	26.78	26.97	10,718,230
31 Aug 11	26.95000 +0.27	26.98	26.34	26.71	13,012,262
30 Aug 11	26.68000 +0.12	27.36	26.60	26.90	16,645,814
29 Aug 11	26.56000 -0.28	26.84	26.40	26.77	17,005,712
26 Aug 11	26.84000 -0.12	27.00	26.65	26.77	14,669,287
25 Aug 11	26.96000 +1.36	27.10	25.63	25.71	27,922,860
24 Aug 11	25.60000 -0.01	26.00	25.53	25.84	16,356,868
23 Aug 11	25.61000 +0.37	25.70	25.07	25.43	13,046,773
22 Aug 11	25.24000 -0.35	25.75	25.00	25.42	17,945,280
19 Aug 11	25.59000 -0.48	25.70	25.01	25.48	38,225,392
18 Aug 11	26.07000 -1.22	27.32	26.00	27.24	37,116,580
17 Aug 11	27.29000 -0.39	27.89	27.20	27.65	15,829,863
16 Aug 11	27.68000 -0.25	27.97	27.63	27.90	11,120,130
15 Aug 11	27.93000 +0.29	27.94	27.24	27.88	16,361,268
12 Aug 11	27.64000 -0.08	28.08	27.52	27.80	11,753,071
11 Aug 11	27.72000 +0.29	27.80	27.05	27.05	18,211,428
10 Aug 11	27.43000 +0.03	28.00	27.36	27.90	20,643,620
09 Aug 11	27.40000 -0.01	27.45	25.97	26.30	37,967,256
08 Aug 11	27.41000 -1.37	28.78	27.20	28.35	29,290,662
05 Aug 11	28.78000 -0.82	29.01	28.40	28.51	30,081,700
04 Aug 11	29.60000 +0.10	29.85	29.44	29.50	8,448,782
03 Aug 11	29.50000 -0.17	29.98	29.21	29.25	12,270,741
02 Aug 11	29.67000 -0.08	29.75	29.10	29.53	14,074,400
01 Aug 11	29.75000 +0.06	30.22	29.61	29.88	12,787,669
29 Jul 11	29.69000 -0.71	30.46	29.51	30.27	16,179,798
28 Jul 11	30.40000 +0.39	30.60	29.58	29.63	25,468,788
27 Jul 11	30.01000 +0.36	30.18	29.18	29.34	14,139,101
26 Jul 11	29.65000 -0.04	29.80	29.00	29.71	12,317,537
25 Jul 11	29.69000 -0.29	30.35	29.60	29.81	23,793,980
22 Jul 11	29.98000 +0.60	30.25	29.57	29.57	21,064,604
21 Jul 11	29.38000 -0.25	29.89	29.34	29.76	11,713,664
20 Jul 11	29.63000 -0.35	30.34	29.38	30.21	15,031,521
19 Jul 11	29.98000 -0.18	30.30	29.61	29.95	17,257,912
18 Jul 11	30.16000 -0.24	30.40	29.95	30.25	17,508,312
15 Jul 11	30.40000 +0.00	30.52	29.80	30.23	18,583,228
14 Jul 11	30.40000 +0.12	31.18	30.28	30.50	26,312,266
13 Jul 11	30.28000 +0.52	30.58	29.85	29.85	24,971,964
12 Jul 11	29.76000 -1.13	30.50	29.66	30.31	36,011,776
11 Jul 11	30.89000 -0.52	31.20	30.75	31.15	20,687,166
08 Jul 11	31.41000 +0.71	31.49	30.75	30.75	26,061,032
07 Jul 11	30.70000 -0.38	31.47	30.60	31.05	34,369,732
06 Jul 11	31.08000 -0.52	32.48	31.01	31.95	63,713,868
05 Jul 11	31.60000 +0.52	31.65	30.60	31.10	32,942,520
04 Jul 11	31.08000 +0.18	31.69	30.93	31.39	40,744,252
01 Jul 11	30.90000 +0.76	31.15	30.09	30.15	44,784,584
30 Jun 11	30.14000 +0.80	30.57	29.38	29.38	33,052,704
29 Jun 11	29.34000 -0.17	29.90	29.22	29.55	16,984,544
28 Jun 11	29.51000 -0.14	29.74	29.00	29.74	14,220,562
27 Jun 11	29.65000 +0.02	29.83	29.35	29.65	19,377,140
24 Jun 11	29.63000 +0.01	30.05	29.38	29.40	33,175,856
23 Jun 11	29.62000 +0.82	29.81	28.80	28.85	32,887,208
22 Jun 11	28.80000 -0.02	29.05	28.68	28.86	18,198,050
21 Jun 11	28.82000 +0.81	28.95	28.06	28.26	24,310,136
20 Jun 11	28.01000 +0.09	28.25	27.67	27.67	12,390,408
17 Jun 11	27.92000 -0.22	28.50	27.88	28.30	15,922,887
16 Jun 11	28.14000 -0.34	28.55	28.03	28.18	12,060,055
15 Jun 11	28.48000 +0.43	28.84	27.91	28.00	21,398,768
14 Jun 11	28.05000 +0.74	28.19	27.05	27.23	18,868,204
13 Jun 11	27.31000 -0.90	27.50	26.86	27.28	11,030,996
10 Jun 11	28.21000 +0.06	28.37	27.60	28.35	16,071,832
09 Jun 11	28.15000 -0.32	28.76	28.13	28.49	13,886,253
08 Jun 11	28.47000 +0.13	28.58	28.03	28.23	10,729,795
07 Jun 11	28.34000 -0.24	28.49	27.80	28.30	15,768,211
03 Jun 11	28.58000 -0.29	29.02	28.52	28.75	18,461,168
02 Jun 11	28.87000 +0.27	28.95	27.90	28.12	32,685,002
01 Jun 11	28.60000 +0.24	28.93	28.22	28.35	28,692,140
31 May 11	28.36000 +0.53	28.52	27.64	27.64	30,469,784
30 May 11	27.83000 +0.46	28.28	27.75	28.03	25,084,482
26 May 11	27.37000 +0.03	27.80	27.26	27.68	8,355,128
25 May 11	27.34000 -0.23	27.89	27.10	27.55	12,429,404
24 May 11	27.57000 -0.05	27.88	27.42	27.42	12,096,415
23 May 11	27.62000 -0.89	28.62	27.58	28.41	12,740,045
20 May 11	28.51000 +0.15	28.63	28.17	28.37	9,670,941
19 May 11	28.36000 -0.17	28.87	28.24	28.65	11,965,708
18 May 11	28.53000 +0.26	28.80	28.05	28.15	13,517,882
17 May 11	28.27000 +0.63	29.00	27.63	27.66	20,743,734
16 May 11	27.64000 -0.44	28.38	27.58	28.00	11,652,966
13 May 11	28.08000 +0.61	28.12	27.60	27.69	15,914,727
12 May 11	27.47000 -0.52	27.88	27.31	27.60	11,733,789
11 May 11	27.99000 -0.09	28.34	27.80	28.32	10,876,213
10 May 11	28.08000 +0.29	28.33	27.92	27.95	12,946,781
09 May 11	27.79000 +0.20	28.09	27.54	27.60	16,389,585
06 May 11	27.59000 -0.44	28.03	26.93	27.30	28,187,870
05 May 11	28.03000 -0.09	28.29	27.83	28.12	15,633,547
04 May 11	28.12000 -1.69	29.47	27.85	29.47	40,636,216
03 May 11	29.81000 +0.16	30.00	29.35	29.58	19,466,942
29 Apr 11	29.65000 +0.41	29.79	28.80	29.31	26,424,444
28 Apr 11	29.24000 +0.18	29.96	29.15	29.42	31,237,752
27 Apr 11	29.06000 +0.28	29.46	28.91	29.00	18,566,134
26 Apr 11	28.78000 -0.02	29.18	28.68	28.79	14,987,144
25 Apr 11	28.80000 -0.95	29.74	28.72	29.51	20,062,926
22 Apr 11	29.75000 -0.39	30.12	29.50	30.06	12,789,190
21 Apr 11	30.14000 +0.71	30.19	29.62	29.80	17,759,820
20 Apr 11	29.43000 +0.11	29.85	29.39	29.71	23,106,112
19 Apr 11	29.32000 -1.42	30.40	29.30	30.40	31,798,396
18 Apr 11	30.74000 +0.32	31.07	29.98	30.15	25,141,242
15 Apr 11	30.42000 -0.21	31.01	30.00	30.30	26,244,732
14 Apr 11	30.63000 -0.38	30.97	30.13	30.90	24,074,324
13 Apr 11	31.01000 +0.47	31.13	29.80	30.30	37,849,032
12 Apr 11	30.54000 -0.33	31.36	30.40	30.60	37,313,232
11 Apr 11	30.87000 +0.95	32.10	30.17	30.17	83,570,464
08 Apr 11	29.92000 +0.29	30.22	29.70	29.70	27,725,188
07 Apr 11	29.63000 -0.18	30.08	29.56	29.88	21,729,520
06 Apr 11	29.81000 +0.19	30.19	29.35	29.47	50,612,828
01 Apr 11	29.62000 +0.53	29.80	28.52	29.28	37,532,496
31 Mar 11	29.09000 +0.11	29.55	28.70	28.95	20,268,024
30 Mar 11	28.98000 -0.07	29.52	28.55	29.08	30,835,798
29 Mar 11	29.05000 -0.54	30.04	28.93	29.48	33,736,896
28 Mar 11	29.59000 +0.40	30.52	29.20	29.20	58,359,064
25 Mar 11	29.19000 +0.72	29.49	28.30	28.54	56,942,104
24 Mar 11	28.47000 -0.28	28.95	28.43	28.82	22,182,460
23 Mar 11	28.75000 +0.56	28.92	28.09	28.29	29,122,372
22 Mar 11	28.19000 -0.08	28.53	27.58	28.38	27,519,850
21 Mar 11	28.27000 -0.11	29.20	27.99	28.55	40,450,056
18 Mar 11	28.38000 +0.30	28.95	28.08	28.81	43,337,548
17 Mar 11	28.08000 +0.20	29.19	27.35	27.68	82,045,056
16 Mar 11	27.88000 +1.19	28.08	26.77	26.83	70,570,224
15 Mar 11	26.69000 -0.75	27.17	26.07	27.05	42,520,888
14 Mar 11	27.44000 +0.46	27.79	26.73	27.23	47,153,576
11 Mar 11	26.98000 -0.47	27.64	26.88	27.27	45,172,144
10 Mar 11	27.45000 -1.14	28.48	27.29	28.48	63,678,824
09 Mar 11	28.59000 -0.42	29.07	28.39	28.69	52,208,116
08 Mar 11	29.01000 +0.64	29.57	28.43	29.40	115,219,888
07 Mar 11	28.37000 +2.58	28.37	26.25	26.25	95,280,328
04 Mar 11	25.79000 +0.34	25.90	25.17	25.44	24,572,974
03 Mar 11	25.45000 -0.44	26.09	25.39	26.08	26,357,870
02 Mar 11	25.89000 +0.30	26.10	25.49	25.49	31,166,786
01 Mar 11	25.59000 -0.22	25.82	25.30	25.75	28,715,468
28 Feb 11	25.81000 +0.02	26.06	25.52	25.97	23,494,992
24 Feb 11	25.79000 +0.52	26.15	25.34	25.34	39,471,100
23 Feb 11	25.27000 +0.38	25.35	24.65	24.85	27,591,764
22 Feb 11	24.89000 -0.18	25.75	24.85	25.38	39,610,016
21 Feb 11	25.07000 +0.34	25.15	24.60	24.66	16,650,982
18 Feb 11	24.73000 -0.45	25.15	24.70	25.14	17,498,864
17 Feb 11	25.18000 +0.00	25.32	24.88	25.24	24,542,436
16 Feb 11	25.18000 +0.31	25.20	24.55	24.84	28,671,684
15 Feb 11	24.87000 -0.02	25.39	24.81	24.95	31,104,444
14 Feb 11	24.89000 +0.96	25.00	23.98	23.99	33,656,772
11 Feb 11	23.93000 +0.08	24.06	23.77	23.85	15,099,250
10 Feb 11	23.85000 +0.39	23.95	23.39	23.39	12,301,708
09 Feb 11	23.46000 -0.35	23.87	23.37	23.82	14,865,844
01 Feb 11	23.81000 +0.07	24.00	23.60	23.90	11,173,007
31 Jan 11	23.74000 +0.42	23.77	23.33	23.38	14,307,469
28 Jan 11	23.32000 -0.12	23.48	23.18	23.39	12,569,843
27 Jan 11	23.44000 +0.33	23.55	22.82	22.94	18,513,358
26 Jan 11	23.11000 +0.19	23.17	22.87	22.97	9,847,313
25 Jan 11	22.92000 +0.00	23.11	22.81	23.00	13,819,706
24 Jan 11	22.92000 -0.28	23.34	22.81	23.30	13,862,507
21 Jan 11	23.20000 +0.05	23.58	22.88	23.00	18,841,632
20 Jan 11	23.15000 -0.93	24.03	23.09	24.03	19,540,356
19 Jan 11	24.08000 +0.35	24.13	23.62	23.82	17,009,840
18 Jan 11	23.73000 +0.05	23.80	23.51	23.66	11,791,247
17 Jan 11	23.68000 -0.64	24.47	23.68	24.16	22,161,676
14 Jan 11	24.32000 -0.61	24.90	24.21	24.70	19,045,584
13 Jan 11	24.93000 +0.07	25.10	24.69	25.00	19,835,660
12 Jan 11	24.86000 +0.20	24.92	24.58	24.80	20,844,606
11 Jan 11	24.66000 +0.33	24.68	24.27	24.30	16,058,948
10 Jan 11	24.33000 -0.38	25.00	24.28	24.69	16,917,338
07 Jan 11	24.71000 -0.20	25.21	24.53	24.93	21,934,348
06 Jan 11	24.91000 -0.34	25.58	24.88	25.27	16,512,175
05 Jan 11	25.25000 +0.07	25.28	24.72	24.80	21,433,324
04 Jan 11	25.18000 +0.47	25.63	25.05	25.22	36,767,452
31 Dec 10	24.71000 +0.68	24.75	24.01	24.13	23,632,964
30 Dec 10	24.03000 -0.14	24.48	23.79	24.30	19,249,512
29 Dec 10	24.17000 +0.01	24.39	23.87	24.28	16,114,980
28 Dec 10	24.16000 -0.89	24.92	24.13	24.70	25,947,376
27 Dec 10	25.05000 +0.02	26.16	24.88	25.00	47,791,484
24 Dec 10	25.03000 -0.28	25.24	24.81	25.10	15,882,426
23 Dec 10	25.31000 +0.09	25.69	25.18	25.41	24,021,896
22 Dec 10	25.22000 -0.55	26.07	25.02	26.00	30,052,762
21 Dec 10	25.77000 +1.45	26.19	24.85	24.90	52,432,328
20 Dec 10	24.32000 -0.57	25.18	23.90	24.92	20,433,216
17 Dec 10	24.89000 -0.21	25.09	24.81	25.09	11,543,709
16 Dec 10	25.10000 -0.09	25.73	25.00	25.29	20,589,484
15 Dec 10	25.19000 +0.33	25.67	24.88	24.89	34,158,280
14 Dec 10	24.86000 +0.01	25.07	24.67	24.89	19,344,184
13 Dec 10	24.85000 +0.82	24.86	24.01	24.14	32,259,492
10 Dec 10	24.03000 +0.23	24.24	23.66	23.74	17,410,928
09 Dec 10	23.80000 -0.39	24.16	23.74	24.00	15,995,949
08 Dec 10	24.19000 -0.34	24.51	24.10	24.40	19,705,712
07 Dec 10	24.53000 +0.27	24.79	23.70	24.17	20,061,260
06 Dec 10	24.26000 +0.21	24.35	23.98	24.19	16,606,402
03 Dec 10	24.05000 -0.14	24.20	23.80	24.20	17,276,928
02 Dec 10	24.19000 +0.05	24.69	24.15	24.60	21,849,596
01 Dec 10	24.14000 -0.07	24.29	24.00	24.09	10,949,260
30 Nov 10	24.21000 -0.48	24.97	23.79	24.70	24,498,684
29 Nov 10	24.69000 -0.47	25.14	24.62	25.14	18,885,428
26 Nov 10	25.16000 +0.12	25.68	24.81	24.90	30,246,008
25 Nov 10	25.04000 +0.24	25.24	24.53	25.20	24,587,820
24 Nov 10	24.80000 +0.43	24.99	24.16	24.16	21,795,024
23 Nov 10	24.37000 -0.56	24.95	23.90	24.95	25,105,256
22 Nov 10	24.93000 -0.28	25.24	24.78	24.87	23,962,644
19 Nov 10	25.21000 -0.03	25.48	24.31	25.39	27,758,028
18 Nov 10	25.24000 +0.25	25.45	24.79	25.27	22,622,510
17 Nov 10	24.99000 -0.14	25.50	24.62	24.80	29,951,194
16 Nov 10	25.13000 -1.58	26.83	24.90	26.69	39,230,448
15 Nov 10	26.71000 -0.59	27.58	26.45	27.50	31,239,364
12 Nov 10	27.30000 -1.95	29.55	27.15	29.05	56,484,952
11 Nov 10	29.25000 +0.70	29.73	28.75	28.75	48,873,168
10 Nov 10	28.55000 -0.52	29.12	28.33	29.12	25,988,934
09 Nov 10	29.07000 -0.28	29.30	28.85	29.30	28,770,384
08 Nov 10	29.35000 +0.01	29.61	29.01	29.50	23,031,252
05 Nov 10	29.34000 +0.58	29.83	29.25	29.65	36,531,076
04 Nov 10	28.76000 +0.51	29.28	28.57	28.57	28,678,078
03 Nov 10	28.25000 -0.42	28.78	28.08	28.59	35,416,280
02 Nov 10	28.67000 -0.90	29.71	28.60	29.71	44,595,012
01 Nov 10	29.57000 +0.97	29.82	28.61	28.68	45,034,260
29 Oct 10	28.60000 +0.11	28.86	28.32	28.50	22,724,586
28 Oct 10	28.49000 -0.55	29.10	28.41	28.80	34,980,928
27 Oct 10	29.04000 -0.93	29.79	29.02	29.79	39,368,880
26 Oct 10	29.97000 -0.07	30.88	29.60	30.30	54,101,108
25 Oct 10	30.04000 +1.14	30.30	28.68	29.03	66,698,472
22 Oct 10	28.90000 -0.49	30.37	28.65	29.25	70,632,920
21 Oct 10	29.39000 +0.01	30.25	29.03	29.43	49,141,488
20 Oct 10	29.38000 +0.24	30.58	27.68	28.19	92,922,880
19 Oct 10	29.14000 +1.05	29.20	27.90	28.10	53,995,888
18 Oct 10	28.09000 -0.37	28.86	27.75	28.50	74,352,520
15 Oct 10	28.46000 +0.91	28.70	27.11	27.30	77,856,688
14 Oct 10	27.55000 +0.03	28.24	27.28	27.80	58,176,896
13 Oct 10	27.52000 -0.55	27.98	27.01	27.79	43,577,952
12 Oct 10	28.07000 +0.64	28.70	26.75	27.00	67,823,736
11 Oct 10	27.43000 +1.63	27.89	26.33	26.33	92,920,424
08 Oct 10	25.80000 +2.19	25.92	24.11	24.48	78,124,672
30 Sep 10	23.61000 +0.35	23.65	23.10	23.10	16,666,573
29 Sep 10	23.26000 +0.62	23.45	22.51	22.55	21,668,252
28 Sep 10	22.64000 -0.30	22.88	22.56	22.84	9,320,231
27 Sep 10	22.94000 +0.38	23.04	22.60	22.60	10,491,601
21 Sep 10	22.56000 +0.05	22.74	22.44	22.55	9,845,959
20 Sep 10	22.51000 -0.20	22.94	22.35	22.71	10,947,484
17 Sep 10	22.71000 -0.13	23.01	22.61	22.96	11,287,414
16 Sep 10	22.84000 -0.34	23.39	22.67	23.21	13,824,488
15 Sep 10	23.18000 -0.51	23.66	23.15	23.63	12,948,284
14 Sep 10	23.69000 -0.17	24.03	23.64	23.99	14,428,920
13 Sep 10	23.86000 +0.17	24.09	23.45	23.76	14,840,842
10 Sep 10	23.69000 -0.03	23.99	23.42	23.80	15,681,612
09 Sep 10	23.72000 -0.51	24.25	23.66	24.25	17,819,330
08 Sep 10	24.23000 -0.07	24.25	23.88	24.25	16,119,066
07 Sep 10	24.30000 -0.17	24.67	24.01	24.50	17,797,132
06 Sep 10	24.47000 +0.84	24.56	23.77	23.78	32,888,440
03 Sep 10	23.63000 -0.22	24.04	23.46	23.95	19,452,296
02 Sep 10	23.85000 +0.11	24.12	23.75	24.06	20,333,250
01 Sep 10	23.74000 -0.20	24.30	23.58	23.95	23,740,206
31 Aug 10	23.94000 -0.45	24.23	23.77	24.20	20,086,484
30 Aug 10	24.39000 +0.67	24.55	23.90	23.90	20,027,400
27 Aug 10	23.72000 -0.19	23.88	23.30	23.88	14,403,172
26 Aug 10	23.91000 +0.12	24.32	23.80	24.19	17,173,140
25 Aug 10	23.79000 -0.71	24.50	23.70	24.35	21,395,320
24 Aug 10	24.50000 -0.24	25.10	24.05	24.60	24,190,664
23 Aug 10	24.74000 -0.09	25.13	24.55	24.86	15,311,255
20 Aug 10	24.83000 -0.88	25.59	24.64	25.36	41,449,256
19 Aug 10	25.71000 +1.31	25.96	24.98	24.98	67,812,208
18 Aug 10	24.40000 -0.14	24.64	24.16	24.55	20,612,014
17 Aug 10	24.54000 +0.61	24.79	23.81	23.88	43,631,208
16 Aug 10	23.93000 +1.22	24.11	22.58	22.71	30,497,052
13 Aug 10	22.71000 +0.26	22.80	22.32	22.40	13,369,715
12 Aug 10	22.45000 -0.56	22.98	22.41	22.88	14,456,418
11 Aug 10	23.01000 -0.16	23.35	22.88	23.12	10,503,066
10 Aug 10	23.17000 -0.81	24.02	23.14	24.00	19,110,762
09 Aug 10	23.98000 +0.15	24.02	23.67	23.84	13,938,007
06 Aug 10	23.83000 +0.41	23.89	23.25	23.39	14,850,913
05 Aug 10	23.42000 -0.41	23.85	23.38	23.76	15,527,615
04 Aug 10	23.83000 +0.18	23.99	23.29	23.70	24,363,240
03 Aug 10	23.65000 -0.42	24.60	23.59	24.16	30,015,064
02 Aug 10	24.07000 +0.32	24.25	23.65	23.70	16,935,712
30 Jul 10	23.75000 -0.25	23.96	23.58	23.91	16,906,660
29 Jul 10	24.00000 +0.15	24.16	23.74	23.88	29,391,700
28 Jul 10	23.85000 +0.98	24.08	22.80	22.90	27,171,712
27 Jul 10	22.87000 -0.28	23.16	22.80	23.10	15,839,378
26 Jul 10	23.15000 -0.09	23.55	22.93	23.22	22,534,140
23 Jul 10	23.24000 +0.23	23.25	22.91	23.10	20,773,016
22 Jul 10	23.01000 +0.21	23.07	22.62	22.62	16,759,387
21 Jul 10	22.80000 -0.03	23.06	22.63	22.85	20,580,558
20 Jul 10	22.83000 +0.43	22.98	22.36	22.40	24,220,426
19 Jul 10	22.40000 +0.70	22.51	21.30	21.40	22,167,304
16 Jul 10	21.70000 +0.03	21.75	21.38	21.60	7,950,170
15 Jul 10	21.67000 -0.28	22.21	21.65	22.03	8,407,133
14 Jul 10	21.95000 +0.18	22.24	21.88	21.90	9,807,187
13 Jul 10	21.77000 -0.50	21.92	21.51	21.91	10,965,588
12 Jul 10	22.27000 +0.09	22.45	21.97	22.17	11,265,945
09 Jul 10	22.18000 +0.92	22.64	21.10	21.29	21,688,420
08 Jul 10	21.26000 -0.05	21.48	21.24	21.48	9,016,184
07 Jul 10	21.31000 +0.20	21.35	21.05	21.05	10,578,259
06 Jul 10	21.11000 +0.36	21.15	20.58	20.60	12,399,445
05 Jul 10	20.75000 -0.94	21.05	20.40	21.05	10,456,013
02 Jul 10	21.69000 -0.04	21.92	21.00	21.88	14,685,408
01 Jul 10	21.73000 -0.24	22.09	21.66	21.83	7,204,037
30 Jun 10	21.97000 -0.16	22.24	21.69	22.13	11,983,379
29 Jun 10	22.13000 -1.02	23.33	22.06	23.22	18,703,068
28 Jun 10	23.15000 -0.34	23.43	23.06	23.43	9,211,312
25 Jun 10	23.49000 -0.07	23.62	23.28	23.49	6,670,849
24 Jun 10	23.56000 +0.04	23.94	23.39	23.53	8,607,441
23 Jun 10	23.52000 -0.44	23.89	23.39	23.80	12,802,273
22 Jun 10	23.96000 -0.18	24.16	23.88	23.98	12,060,952
21 Jun 10	24.14000 +1.05	24.26	23.10	23.30	23,217,502
18 Jun 10	23.09000 -0.24	23.45	23.01	23.34	9,188,257
17 Jun 10	23.33000 -0.02	23.67	23.31	23.61	9,130,224
11 Jun 10	23.35000 +0.18	23.55	23.28	23.30	12,508,715
10 Jun 10	23.17000 -0.27	23.40	23.10	23.27	9,415,496
09 Jun 10	23.44000 +0.52	23.50	22.81	23.01	14,042,120
08 Jun 10	22.92000 -0.15	23.30	22.80	23.10	10,650,283
07 Jun 10	23.07000 -0.54	23.31	22.96	23.20	9,628,189
04 Jun 10	23.61000 +0.08	23.66	23.31	23.31	7,980,245
03 Jun 10	23.53000 +0.00	23.84	23.34	23.60	12,605,178
02 Jun 10	23.53000 +0.19	23.62	23.09	23.36	8,683,533
01 Jun 10	23.34000 -0.35	23.82	23.16	23.48	14,429,703
31 May 10	23.69000 -0.63	24.43	23.67	24.05	11,986,150
28 May 10	24.32000 -0.10	24.88	24.21	24.80	15,233,444
27 May 10	24.42000 +0.41	24.53	23.66	24.00	21,211,154
26 May 10	24.01000 -0.07	24.30	23.85	24.05	10,573,201
25 May 10	24.08000 -0.83	24.70	23.85	24.70	19,259,072
24 May 10	24.91000 +0.87	25.05	24.10	24.20	27,262,756
21 May 10	24.04000 +0.22	24.20	22.90	23.19	18,798,452
20 May 10	23.82000 -0.08	24.23	23.65	23.75	14,283,811
19 May 10	23.90000 -0.07	24.24	23.50	23.80	14,599,556
18 May 10	23.97000 +0.65	24.25	23.29	23.42	15,878,590
17 May 10	23.32000 -1.14	23.98	23.31	23.98	20,005,100
14 May 10	24.46000 -0.05	24.60	24.22	24.35	13,176,586
13 May 10	24.51000 +0.63	24.67	23.87	23.94	23,987,874
12 May 10	23.88000 +0.11	23.96	23.37	23.80	16,197,070
11 May 10	23.77000 -0.37	24.77	23.75	24.67	22,967,260
10 May 10	24.14000 +0.50	24.18	23.69	23.80	19,505,112
07 May 10	23.64000 -0.66	24.00	23.30	23.90	24,012,832
06 May 10	24.30000 -1.51	25.60	24.11	25.50	27,751,960
05 May 10	25.81000 -0.26	25.94	25.21	25.88	22,435,724
04 May 10	26.07000 -0.45	26.49	25.97	26.01	11,191,793
30 Apr 10	26.52000 +0.32	26.54	25.78	26.30	24,345,274
29 Apr 10	26.20000 -0.13	26.69	26.18	26.57	13,661,827
28 Apr 10	26.33000 -0.24	26.70	26.05	26.46	17,422,698
27 Apr 10	26.57000 -0.82	27.38	26.20	27.38	28,742,898
26 Apr 10	27.39000 -0.13	27.83	27.31	27.70	14,618,667
23 Apr 10	27.52000 -0.07	28.19	27.47	27.59	22,546,928
22 Apr 10	27.59000 -0.59	27.95	27.33	27.90	19,179,268
21 Apr 10	28.18000 +0.53	28.20	27.34	27.70	22,866,344
20 Apr 10	27.65000 -0.09	27.96	27.24	27.72	18,948,668
19 Apr 10	27.74000 -1.50	28.83	27.57	28.83	35,228,408
16 Apr 10	29.24000 -0.51	29.92	29.10	29.80	16,627,624
15 Apr 10	29.75000 +0.17	29.95	29.56	29.73	22,119,408
14 Apr 10	29.58000 -0.11	29.95	29.45	29.75	21,485,282
13 Apr 10	29.69000 +0.75	29.70	28.88	29.03	30,640,162
12 Apr 10	28.94000 -0.25	29.37	28.88	29.30	15,061,854
09 Apr 10	29.19000 +0.30	29.25	28.90	28.99	15,449,212
08 Apr 10	28.89000 -0.64	29.42	28.83	29.41	20,533,046
07 Apr 10	29.53000 -0.33	29.85	29.43	29.85	17,742,156
06 Apr 10	29.86000 +0.32	30.24	29.55	29.88	34,507,980
02 Apr 10	29.54000 +0.31	29.66	29.35	29.45	24,703,940
01 Apr 10	29.23000 +0.33	29.43	29.01	29.01	19,466,614
31 Mar 10	28.90000 -0.43	29.33	28.81	29.33	18,627,286
30 Mar 10	29.33000 +0.28	29.41	28.91	29.11	29,870,500
29 Mar 10	29.05000 +0.89	29.27	28.31	28.42	45,688,488
26 Mar 10	28.16000 +0.26	28.32	27.70	27.90	19,263,550
25 Mar 10	27.90000 -0.39	28.18	27.70	28.18	15,213,857
24 Mar 10	28.29000 -0.16	28.80	28.26	28.53	14,155,055
23 Mar 10	28.45000 -0.14	28.78	28.41	28.68	15,860,113
22 Mar 10	28.59000 +0.06	28.80	28.48	28.60	20,672,180
19 Mar 10	28.53000 +0.21	28.61	28.05	28.33	18,483,888
18 Mar 10	28.32000 +0.09	28.54	28.15	28.26	17,331,672
17 Mar 10	28.23000 +0.43	28.25	27.74	27.95	20,930,740
16 Mar 10	27.80000 -0.34	28.22	27.55	28.08	23,401,986
15 Mar 10	28.14000 -0.63	28.60	28.03	28.60	19,494,048
12 Mar 10	28.77000 -0.07	29.17	28.71	28.91	13,959,792
11 Mar 10	28.84000 -0.01	29.13	28.61	29.00	13,468,981
10 Mar 10	28.85000 -0.33	29.24	28.67	29.20	14,946,403
09 Mar 10	29.18000 +0.29	29.55	28.52	28.90	24,552,228
08 Mar 10	28.89000 +0.38	29.04	28.61	28.71	16,091,723
05 Mar 10	28.51000 +0.08	28.65	28.28	28.52	13,182,355
04 Mar 10	28.43000 -0.44	29.09	28.40	28.85	19,539,812
03 Mar 10	28.87000 +0.16	28.95	28.40	28.65	17,409,412
02 Mar 10	28.71000 -0.47	29.04	28.54	29.04	25,093,188
01 Mar 10	29.18000 +0.34	29.32	28.80	28.92	21,198,156
26 Feb 10	28.84000 -0.21	29.00	28.75	28.90	16,965,304
25 Feb 10	29.05000 +0.35	29.10	28.71	28.87	28,152,648
24 Feb 10	28.70000 +0.27	28.72	28.01	28.13	25,369,886
23 Feb 10	28.43000 -0.62	29.09	28.06	29.09	19,951,916
22 Feb 10	29.05000 -0.38	29.75	29.02	29.49	13,942,594
12 Feb 10	29.43000 +0.25	29.50	29.22	29.28	12,698,698
11 Feb 10	29.18000 +0.18	29.24	28.91	29.05	13,042,615
10 Feb 10	29.00000 +0.47	29.14	28.77	28.88	11,859,940
09 Feb 10	28.53000 +0.31	28.55	28.10	28.18	10,695,757
08 Feb 10	28.22000 -0.08	28.58	28.00	28.34	11,427,148
05 Feb 10	28.30000 -0.92	28.50	28.10	28.50	23,503,148
04 Feb 10	29.22000 -0.59	29.55	29.03	29.41	17,613,208
03 Feb 10	29.81000 +1.30	30.03	28.11	28.82	32,544,196
02 Feb 10	28.51000 -0.01	29.15	28.40	28.90	19,130,054
01 Feb 10	28.52000 -0.93	29.38	28.28	29.11	20,397,084
29 Jan 10	29.45000 -0.14	29.88	29.30	29.48	15,983,756
28 Jan 10	29.59000 +0.09	29.89	29.22	29.56	14,109,538
27 Jan 10	29.50000 +0.10	30.10	29.07	29.39	18,857,344
26 Jan 10	29.40000 -0.70	30.35	29.27	30.18	18,290,840
25 Jan 10	30.10000 -0.02	30.56	29.80	29.87	16,599,994
22 Jan 10	30.12000 -0.79	30.49	29.51	30.34	43,302,256
21 Jan 10	30.91000 -0.71	31.90	30.40	31.72	42,682,676
20 Jan 10	31.62000 -1.35	33.19	31.50	33.10	37,452,628
19 Jan 10	32.97000 +0.15	33.46	32.80	32.95	23,675,616
18 Jan 10	32.82000 +0.09	32.94	32.48	32.51	17,412,382
15 Jan 10	32.73000 -0.26	33.00	32.50	32.63	25,229,884
14 Jan 10	32.99000 +0.19	33.27	32.45	33.20	27,836,786
13 Jan 10	32.80000 -1.85	33.95	32.62	33.90	51,220,332
12 Jan 10	34.65000 +0.34	34.68	33.60	34.35	26,978,446
11 Jan 10	34.31000 +0.39	35.77	34.23	35.45	30,730,736
08 Jan 10	33.92000 -0.44	34.35	33.50	34.30	23,657,268
07 Jan 10	34.36000 -0.82	35.89	34.22	35.44	26,924,688
06 Jan 10	35.18000 +0.05	36.12	35.13	35.23	32,240,604
05 Jan 10	35.13000 +0.86	35.44	34.27	34.65	33,265,424
04 Jan 10	34.27000 -0.55	35.15	34.20	35.03	18,665,512
31 Dec 09	34.82000 +0.04	35.25	34.66	34.98	26,018,724
30 Dec 09	34.78000 +1.00	34.97	33.90	33.90	34,157,816
29 Dec 09	33.78000 +0.36	33.86	33.23	33.40	17,976,392
28 Dec 09	33.42000 +0.00	33.63	32.88	32.88	19,838,910