FUNDMANAGER.co.uk

Zangge Mining Company Limited

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	71.27000 -2.48	73.18	70.40	72.90	10,732,741
19 Oct 26	73.75000 +3.59	73.98	71.75	72.00	14,876,118
16 Oct 26	70.16000 +0.82	70.70	68.76	70.50	6,629,361
15 Oct 26	69.34000 -2.08	70.76	68.52	70.33	11,755,903
14 Oct 26	71.42000 -0.65	73.05	71.35	71.67	6,475,478
13 Oct 26	72.07000 +0.87	72.80	70.31	70.79	8,459,984
12 Oct 26	71.20000 -2.19	74.50	71.10	74.36	9,249,945
09 Oct 26	73.39000 +1.60	74.06	71.40	71.40	9,532,293
08 Oct 26	71.79000 +1.13	72.99	71.33	71.89	8,141,313
30 Sep 26	70.66000 +0.86	71.65	70.25	70.50	7,091,585
29 Sep 26	69.80000 -0.10	70.32	69.05	70.22	6,041,023
28 Sep 26	69.90000 -1.56	70.93	69.76	70.39	7,780,039
24 Sep 26	71.46000 -2.39	73.34	71.30	73.01	6,993,540
23 Sep 26	73.85000 +0.35	74.77	73.49	74.44	6,732,155
22 Sep 26	73.50000 +1.19	74.19	72.81	73.00	8,425,516
21 Sep 26	72.31000 +0.15	72.96	71.69	72.40	6,951,917
18 Sep 26	72.16000 +1.21	74.29	71.76	73.85	10,375,039
17 Sep 26	70.95000 -1.35	72.48	69.76	71.77	9,080,351
16 Sep 26	72.30000 +1.62	72.76	70.23	70.91	9,447,566
15 Sep 26	70.68000 -1.48	72.10	70.45	71.71	7,897,375
14 Sep 26	72.16000 -0.49	72.78	71.48	72.00	6,905,736
11 Sep 26	72.65000 -4.22	74.29	71.09	73.90	20,070,130
10 Sep 26	76.87000 -1.69	79.22	76.68	78.77	7,973,289
09 Sep 26	78.56000 +2.27	78.70	76.31	76.55	13,079,463
08 Sep 26	76.29000 +2.26	77.20	75.29	75.93	13,262,886
07 Sep 26	74.03000 -1.59	75.79	73.86	75.79	9,359,217
04 Sep 26	75.62000 -1.24	77.55	75.33	77.15	8,914,908
03 Sep 26	76.86000 +0.71	77.47	76.35	76.90	7,689,321
02 Sep 26	76.15000 -2.78	77.84	75.64	77.47	11,889,576
01 Sep 26	78.93000 +0.54	80.22	78.77	79.87	11,389,757
31 Aug 26	78.39000 -0.61	78.56	76.55	77.42	11,212,150
28 Aug 26	79.00000 +0.17	79.28	77.72	79.01	8,542,400
27 Aug 26	78.83000 -0.46	79.68	78.55	78.80	8,423,143
26 Aug 26	79.29000 +3.57	81.37	76.70	77.00	21,339,644
25 Aug 26	75.72000 -1.68	78.85	75.18	78.80	12,275,534
24 Aug 26	77.40000 -0.79	80.30	76.54	79.75	14,863,877
21 Aug 26	78.19000 +1.09	79.10	77.16	77.58	13,367,500
20 Aug 26	77.10000 +1.54	79.29	76.34	77.40	15,635,134
19 Aug 26	75.56000 -3.16	77.70	75.50	77.00	15,461,021
18 Aug 26	78.72000 -0.69	79.99	77.70	78.70	14,126,295
17 Aug 26	79.41000 +1.75	80.80	78.36	80.00	16,418,150
14 Aug 26	77.66000 -0.38	78.18	76.05	77.29	15,210,394
13 Aug 26	78.04000 -3.11	81.69	77.91	81.02	16,999,232
12 Aug 26	81.15000 -1.23	84.06	80.95	82.08	20,094,310
11 Aug 26	82.38000 -6.82	88.90	82.28	88.00	33,345,328
10 Aug 26	89.20000 -0.80	90.99	88.27	90.00	14,156,920
07 Aug 26	90.00000 +3.21	91.00	87.07	87.10	18,107,860
06 Aug 26	86.79000 +0.22	89.07	86.00	87.80	18,515,128
05 Aug 26	86.57000 +5.64	86.99	81.57	81.60	23,147,252
04 Aug 26	80.93000 +1.00	81.08	77.68	80.18	13,942,978
03 Aug 26	79.93000 -0.69	81.00	78.28	79.91	12,211,811
31 Jul 26	80.62000 +0.82	81.37	79.30	80.80	12,254,024
30 Jul 26	79.80000 +0.20	81.25	78.75	80.00	10,944,079
29 Jul 26	79.60000 +0.19	80.55	77.66	79.01	10,153,502
28 Jul 26	79.41000 -0.32	81.35	78.06	79.00	12,555,173
27 Jul 26	79.73000 +2.46	80.00	78.13	78.19	11,296,022
24 Jul 26	77.27000 -2.19	79.36	77.00	77.80	12,246,434
23 Jul 26	79.46000 +2.90	80.59	76.62	77.70	20,870,724
22 Jul 26	76.56000 +4.25	77.88	74.00	74.00	24,078,636
21 Jul 26	72.31000 +2.47	72.63	70.60	70.75	18,299,208
20 Jul 26	69.84000 +1.24	70.42	67.38	68.72	15,098,726
17 Jul 26	68.60000 -2.08	70.45	67.79	69.62	13,001,410
16 Jul 26	70.68000 -0.82	73.15	70.03	70.71	11,551,327
15 Jul 26	71.50000 +0.52	74.00	71.03	73.02	15,488,128
14 Jul 26	70.98000 +3.63	71.80	66.50	67.09	16,522,289
13 Jul 26	67.35000 -1.95	68.90	66.87	68.77	11,674,194
10 Jul 26	69.30000 +0.46	72.05	68.26	69.41	18,445,198
09 Jul 26	68.84000 -1.72	70.88	66.74	70.58	17,865,936
08 Jul 26	70.56000 -2.49	73.39	70.48	73.30	12,068,279
07 Jul 26	73.05000 -1.67	75.89	72.78	75.68	11,332,425
06 Jul 26	74.72000 +1.37	77.58	73.06	73.58	16,759,768
03 Jul 26	73.35000 +3.55	75.19	71.50	71.60	22,468,716
02 Jul 26	69.80000 +1.48	71.07	67.90	69.00	18,376,768
01 Jul 26	68.32000 -1.00	70.23	67.44	68.80	14,787,587
30 Jun 26	69.32000 -0.84	70.09	68.21	69.40	12,627,950
29 Jun 26	70.16000 +2.11	70.93	67.65	68.06	13,241,639
26 Jun 26	68.05000 -2.05	70.95	67.89	70.78	17,194,722
25 Jun 26	70.10000 -3.10	71.67	69.60	71.00	20,524,640
24 Jun 26	73.20000 +0.70	74.18	71.37	72.00	14,804,812
23 Jun 26	72.50000 -6.46	78.89	72.08	78.89	22,939,508
22 Jun 26	78.96000 +2.54	79.42	73.50	75.50	22,105,606
18 Jun 26	76.42000 -0.76	79.44	75.11	76.26	15,143,161
17 Jun 26	77.18000 +0.84	77.94	75.68	77.15	11,468,288
16 Jun 26	76.34000 -5.52	81.54	76.23	81.48	17,759,776
15 Jun 26	81.86000 +2.39	83.60	80.00	81.99	23,591,248
12 Jun 26	79.47000 +3.46	81.15	76.73	78.00	19,099,178
11 Jun 26	76.01000 +1.42	77.29	73.50	74.00	12,739,781
10 Jun 26	74.59000 -0.71	75.50	72.85	73.12	9,149,273
09 Jun 26	75.30000 +2.25	75.68	72.30	73.65	10,208,033
08 Jun 26	73.05000 -3.03	74.15	71.50	73.00	14,836,784
05 Jun 26	76.08000 -1.57	78.98	75.82	77.65	9,513,503
04 Jun 26	77.65000 -2.25	79.39	77.02	79.00	8,956,088
03 Jun 26	79.90000 +0.66	81.20	78.50	78.56	12,058,447
02 Jun 26	79.24000 +3.19	79.75	75.75	78.01	14,395,948
01 Jun 26	76.05000 -1.13	78.16	75.79	77.00	12,102,164
29 May 26	77.18000 -0.50	79.78	76.98	79.30	13,006,197
28 May 26	77.68000 -3.11	80.87	77.00	80.26	15,900,072
27 May 26	80.79000 -3.45	84.59	80.33	83.80	14,073,379
26 May 26	84.24000 +5.04	84.58	78.31	79.20	21,152,516
25 May 26	79.20000 -1.76	83.18	79.08	82.16	14,717,680
22 May 26	80.96000 +2.77	81.39	78.02	79.15	12,426,314
21 May 26	78.19000 -1.72	82.65	78.00	81.43	12,142,645
20 May 26	79.91000 -0.25	80.63	77.48	78.50	13,717,170
19 May 26	80.16000 +0.02	80.76	79.00	80.70	12,774,017
18 May 26	80.14000 -3.57	82.46	79.22	81.66	22,492,234
15 May 26	83.71000 -3.97	87.65	83.49	87.01	21,036,406
14 May 26	87.68000 -3.43	92.14	87.68	90.84	13,372,035
13 May 26	91.11000 +3.09	92.88	90.02	90.02	20,908,848
12 May 26	88.02000 +1.41	89.99	87.66	88.37	18,048,904
11 May 26	86.61000 -1.09	88.80	86.39	87.54	16,047,792
08 May 26	87.70000 -0.93	89.58	85.60	88.05	17,996,002
07 May 26	88.63000 -1.55	91.20	87.18	91.00	16,608,415
06 May 26	90.18000 +0.92	90.50	87.33	89.89	15,785,172
30 Apr 26	89.26000 -1.75	92.40	88.66	90.79	14,210,040
29 Apr 26	91.01000 +2.28	91.29	87.23	88.10	13,694,438
28 Apr 26	88.73000 -1.20	89.99	87.51	89.09	9,267,969
27 Apr 26	89.93000 -0.32	90.97	88.11	90.24	12,604,078
24 Apr 26	90.25000 +2.96	90.77	86.81	87.00	15,294,619
23 Apr 26	87.29000 -1.00	90.85	86.73	88.87	14,363,365
22 Apr 26	88.29000 +1.83	88.76	85.71	86.12	13,140,156
21 Apr 26	86.46000 -0.08	86.99	84.38	86.97	12,488,506
20 Apr 26	86.54000 +1.69	88.50	86.20	87.00	19,082,924
17 Apr 26	84.85000 -3.09	86.40	84.10	86.40	13,669,179
16 Apr 26	87.94000 +3.46	88.17	84.30	84.66	19,283,146
15 Apr 26	84.48000 -0.33	88.00	84.10	85.49	14,631,362
14 Apr 26	84.81000 +2.47	85.54	84.00	84.00	13,987,972
13 Apr 26	82.34000 -0.76	83.68	81.96	83.29	12,620,260
10 Apr 26	83.10000 -0.98	84.99	82.88	84.43	9,953,550
09 Apr 26	84.08000 -0.42	85.25	83.50	84.00	9,069,042
08 Apr 26	84.50000 +3.50	84.93	82.22	82.65	17,903,980
07 Apr 26	81.00000 -0.40	81.87	80.01	81.27	10,776,204
03 Apr 26	81.40000 -0.85	82.50	80.80	82.01	7,988,300
02 Apr 26	82.25000 +0.07	83.21	80.88	82.10	12,409,747
01 Apr 26	82.18000 +2.91	82.85	81.00	81.80	17,922,928
31 Mar 26	79.27000 -1.76	81.25	78.82	81.00	13,977,026
30 Mar 26	81.03000 +0.53	81.50	79.11	80.50	18,457,744
27 Mar 26	80.50000 +2.69	81.82	76.76	76.76	19,089,076
26 Mar 26	77.81000 -0.32	79.88	76.90	78.05	13,926,405
25 Mar 26	78.13000 +2.29	79.33	77.32	78.43	26,350,160
24 Mar 26	75.84000 +5.29	75.84	72.08	73.05	27,080,476
23 Mar 26	70.55000 -2.33	73.91	70.00	71.20	29,001,890
20 Mar 26	72.88000 +0.44	74.58	72.66	73.89	21,411,272
19 Mar 26	72.44000 -5.54	75.98	72.41	74.80	37,792,488
18 Mar 26	77.98000 -2.52	81.29	77.66	81.00	18,701,908
17 Mar 26	80.50000 -0.14	84.30	80.23	80.69	24,394,878
16 Mar 26	80.64000 +0.90	82.58	78.21	81.50	24,674,180
13 Mar 26	79.74000 -0.87	83.36	79.50	81.00	18,963,488
12 Mar 26	80.61000 -1.82	83.20	79.98	82.10	11,929,987
11 Mar 26	82.43000 -0.53	83.39	81.51	82.88	9,992,187
10 Mar 26	82.96000 +1.79	83.28	81.21	82.10	12,250,299
09 Mar 26	81.17000 +0.77	81.85	76.50	78.70	24,633,960
06 Mar 26	80.40000 -0.53	81.77	79.88	80.20	14,872,042
05 Mar 26	80.93000 -0.04	82.48	80.35	81.81	13,524,028
04 Mar 26	80.97000 +0.92	82.72	79.76	80.05	18,133,204
03 Mar 26	80.05000 -5.96	85.32	79.95	85.11	25,653,372
02 Mar 26	86.01000 -0.15	86.70	83.05	86.48	21,221,788
27 Feb 26	86.16000 -0.84	88.17	85.12	85.96	15,611,692
26 Feb 26	87.00000 +2.20	89.27	86.25	87.13	22,551,820
25 Feb 26	84.80000 +1.20	85.80	83.12	83.98	16,360,403
24 Feb 26	83.60000 +0.78	84.58	83.13	84.58	12,466,698
13 Feb 26	82.82000 -2.51	85.35	82.48	84.36	15,356,336
12 Feb 26	85.33000 +0.49	87.10	84.42	84.88	14,107,963
11 Feb 26	84.84000 -0.20	86.20	84.50	84.56	10,479,936
10 Feb 26	85.04000 +0.17	85.47	84.15	85.18	8,466,021
09 Feb 26	84.87000 +1.87	86.33	84.42	85.45	10,842,614
06 Feb 26	83.00000 +0.44	84.00	78.68	78.68	15,313,212
05 Feb 26	82.56000 -4.21	85.66	81.60	85.03	18,676,596
04 Feb 26	86.77000 -0.53	88.17	85.66	87.32	14,577,517
03 Feb 26	87.30000 +5.53	87.39	82.86	84.50	18,209,100
02 Feb 26	81.77000 -4.53	86.03	81.59	81.59	26,649,666
30 Jan 26	86.30000 -5.01	89.49	82.80	89.00	28,572,076
29 Jan 26	91.31000 +1.81	94.40	89.11	89.50	26,997,342
28 Jan 26	89.50000 -0.50	90.90	87.00	90.00	25,720,472
27 Jan 26	90.00000 -4.87	96.04	89.48	94.24	27,642,804
26 Jan 26	94.87000 +1.38	97.28	93.57	94.00	18,917,896
23 Jan 26	93.49000 +1.58	94.48	91.12	93.00	14,565,535
22 Jan 26	91.91000 +0.45	93.48	90.82	91.45	13,292,435
21 Jan 26	91.46000 +0.01	92.17	89.55	91.88	12,169,709
20 Jan 26	91.45000 +1.45	93.12	87.70	90.99	16,160,165
19 Jan 26	90.00000 +0.49	91.19	87.43	88.88	13,376,748
16 Jan 26	89.51000 -1.09	93.70	88.87	90.70	17,158,374
15 Jan 26	90.60000 +0.87	93.20	88.80	89.01	15,888,226
14 Jan 26	89.73000 -0.17	91.18	88.20	89.50	17,043,564
13 Jan 26	89.90000 +4.49	90.50	85.48	85.48	23,719,572
12 Jan 26	85.41000 -1.80	90.00	84.26	89.90	22,058,460
09 Jan 26	87.21000 -0.79	88.95	86.00	86.00	17,693,352
08 Jan 26	88.00000 -3.15	91.00	86.71	90.51	19,431,124
07 Jan 26	91.15000 -0.87	93.49	90.20	91.81	13,962,156
06 Jan 26	92.02000 +2.03	93.58	89.44	91.16	18,050,514
05 Jan 26	89.99000 +5.59	90.58	84.78	85.01	20,363,370
31 Dec 25	84.40000 +0.51	86.36	83.01	83.80	13,425,450
30 Dec 25	83.89000 +1.32	84.37	80.66	81.37	13,710,592
29 Dec 25	82.57000 -2.76	87.68	81.95	87.50	18,486,720
26 Dec 25	85.33000 +5.72	85.81	80.31	81.03	17,675,284
25 Dec 25	79.61000 +0.18	80.34	77.50	79.04	12,301,048
24 Dec 25	79.43000 -0.34	80.77	76.77	80.50	17,762,008
23 Dec 25	79.77000 -0.12	81.47	77.96	79.93	14,842,138
22 Dec 25	79.89000 +0.09	80.60	78.53	79.80	17,578,348
19 Dec 25	79.80000 +4.91	79.80	74.20	75.00	19,996,660
18 Dec 25	74.89000 -0.30	75.93	74.01	74.60	12,320,981
17 Dec 25	75.19000 +2.50	75.68	72.30	72.78	16,325,242
16 Dec 25	72.69000 -0.03	74.32	71.95	72.72	13,241,824
15 Dec 25	72.72000 +0.14	74.95	71.41	71.50	14,624,420
12 Dec 25	72.58000 +0.59	73.88	71.81	72.80	17,840,956
11 Dec 25	71.99000 +1.98	73.32	70.50	70.80	19,417,530
10 Dec 25	70.01000 +2.01	70.18	67.78	68.00	14,666,051
09 Dec 25	68.00000 -1.87	69.31	67.48	69.00	16,941,444
08 Dec 25	69.87000 +1.87	70.00	66.95	68.59	20,052,752
05 Dec 25	68.00000 +1.09	68.25	66.50	67.00	15,733,724
04 Dec 25	66.91000 +2.20	68.83	66.30	66.67	25,345,746
03 Dec 25	64.71000 +1.64	65.85	63.07	63.44	20,299,602
02 Dec 25	63.07000 +0.15	63.37	61.76	62.93	14,374,570
01 Dec 25	62.92000 +2.14	65.19	62.14	63.51	30,878,012
28 Nov 25	60.78000 +0.55	61.65	60.05	60.26	12,025,727
27 Nov 25	60.23000 +1.35	61.50	59.23	59.77	13,170,078
26 Nov 25	58.88000 -0.49	60.78	58.70	59.81	11,204,719
25 Nov 25	59.37000 +1.80	60.19	58.02	58.36	13,037,036
24 Nov 25	57.57000 -1.23	59.76	56.81	59.76	15,556,460
21 Nov 25	58.80000 -3.70	61.52	58.63	60.90	20,840,588
20 Nov 25	62.50000 +1.66	64.00	61.00	61.19	23,938,364
19 Nov 25	60.84000 +1.85	61.60	59.39	59.39	14,180,082
18 Nov 25	58.99000 -1.94	61.87	58.50	61.04	15,206,498
17 Nov 25	60.93000 +0.55	62.77	60.50	60.90	18,281,406
14 Nov 25	60.38000 +0.18	61.18	59.08	59.60	12,174,687
13 Nov 25	60.20000 +3.66	60.77	57.03	57.03	20,812,218
12 Nov 25	56.54000 -0.69	57.50	56.00	56.90	7,535,750
11 Nov 25	57.23000 -0.34	59.07	56.76	58.40	8,865,368
10 Nov 25	57.57000 -0.05	59.33	57.34	57.90	11,963,918
07 Nov 25	57.62000 +0.60	58.27	56.62	56.85	11,693,758
06 Nov 25	57.02000 +2.38	57.34	55.00	55.11	13,402,468
05 Nov 25	54.64000 -0.05	55.19	53.10	53.97	15,041,278
04 Nov 25	54.69000 -2.87	57.85	54.30	57.10	16,710,900
03 Nov 25	57.56000 -1.30	58.70	55.68	58.62	20,621,996
31 Oct 25	58.86000 -1.33	61.18	58.76	60.25	11,401,099
30 Oct 25	60.19000 -0.97	61.85	60.00	61.00	13,471,964
29 Oct 25	61.16000 +3.07	61.16	58.78	58.78	12,238,906
28 Oct 25	58.09000 -2.49	60.59	57.80	60.35	14,092,100
27 Oct 25	60.58000 +1.43	61.17	59.74	59.89	11,267,148
24 Oct 25	59.15000 +0.59	59.97	58.26	59.36	9,921,599
23 Oct 25	58.56000 +1.19	58.59	56.90	57.05	9,052,090
22 Oct 25	57.37000 +0.67	57.89	55.60	55.60	10,370,749
21 Oct 25	56.70000 +1.34	57.08	55.38	56.29	11,774,440
20 Oct 25	55.36000 +0.67	57.17	54.45	55.10	15,835,893
17 Oct 25	54.69000 -2.70	57.77	54.36	57.35	21,319,414
16 Oct 25	57.39000 -1.09	59.00	56.80	58.48	12,394,948
15 Oct 25	58.48000 +1.35	58.72	56.89	58.27	15,370,063
14 Oct 25	57.13000 -3.31	62.25	57.00	62.08	20,212,926
13 Oct 25	60.44000 -0.26	60.90	58.62	58.72	14,334,886
10 Oct 25	60.70000 -0.52	62.80	59.43	61.28	20,176,216
09 Oct 25	61.22000 +2.89	61.88	59.03	60.08	20,828,592
30 Sep 25	58.33000 +2.44	58.50	56.12	57.00	14,629,344
29 Sep 25	55.89000 +1.51	55.97	54.30	54.65	13,278,578
26 Sep 25	54.38000 -0.76	55.49	54.30	54.59	8,682,821
25 Sep 25	55.14000 +1.04	56.40	54.02	55.58	15,473,524
24 Sep 25	54.10000 +0.55	54.30	52.71	53.00	10,566,218
23 Sep 25	53.55000 -0.69	54.55	52.67	54.20	9,935,158
22 Sep 25	54.24000 -0.06	55.06	53.43	54.90	8,399,849
19 Sep 25	54.30000 +0.53	55.28	53.63	53.63	9,282,254
18 Sep 25	53.77000 -1.63	55.00	53.18	54.80	10,579,002
17 Sep 25	55.40000 -0.15	55.55	54.49	55.48	9,667,803
16 Sep 25	55.55000 -1.22	57.55	54.80	57.37	10,656,738
15 Sep 25	56.77000 +0.46	57.62	55.80	56.58	10,031,167
12 Sep 25	56.31000 +0.56	56.98	55.81	56.26	9,413,032
11 Sep 25	55.75000 +0.96	55.89	54.66	54.79	11,850,549
10 Sep 25	54.79000 -1.03	55.49	53.66	55.24	15,033,765
09 Sep 25	55.82000 +0.14	56.57	54.61	56.00	13,156,215
08 Sep 25	55.68000 +0.12	57.50	55.08	56.09	16,007,224
05 Sep 25	55.56000 +2.03	55.57	52.95	53.01	12,929,737
04 Sep 25	53.53000 -1.79	55.40	52.61	55.36	16,094,130
03 Sep 25	55.32000 -0.12	57.00	54.63	56.50	13,876,464
02 Sep 25	55.44000 +0.65	56.16	55.00	55.02	14,052,783
01 Sep 25	54.79000 +0.88	55.52	53.33	54.00	16,544,449
29 Aug 25	53.91000 +3.22	54.25	50.62	50.70	19,487,876
28 Aug 25	50.69000 +1.06	50.71	49.55	49.60	11,016,295
27 Aug 25	49.63000 -1.90	51.65	49.63	51.56	17,843,022
26 Aug 25	51.53000 +0.79	51.89	50.25	50.50	10,508,769
25 Aug 25	50.74000 +1.18	51.04	49.90	50.15	16,824,924
22 Aug 25	49.56000 -0.29	50.05	49.37	50.00	10,173,421
21 Aug 25	49.85000 -0.37	50.69	49.77	50.30	8,633,296
20 Aug 25	50.22000 +0.38	50.36	49.58	49.84	7,762,488
19 Aug 25	49.84000 +0.05	50.43	49.69	49.69	8,867,050
18 Aug 25	49.79000 -0.74	50.60	49.51	50.58	12,222,500
15 Aug 25	50.53000 +0.22	50.77	49.86	50.31	9,882,893
14 Aug 25	50.31000 -0.69	51.16	50.10	51.01	9,252,448
13 Aug 25	51.00000 +0.49	51.62	50.52	50.70	10,188,424
12 Aug 25	50.51000 +0.05	50.75	49.77	50.19	7,778,656
11 Aug 25	50.46000 -0.12	52.05	49.61	51.91	12,873,919
08 Aug 25	50.58000 +0.16	50.96	49.76	50.19	7,098,286
07 Aug 25	50.42000 +0.42	51.14	49.83	50.15	9,919,505
06 Aug 25	50.00000 +1.20	50.05	48.60	48.68	9,121,008
05 Aug 25	48.80000 +0.98	48.85	47.72	48.10	11,032,996
04 Aug 25	47.82000 +1.76	48.16	46.80	47.01	13,087,590
01 Aug 25	46.06000 +0.11	46.54	45.82	45.89	8,706,473
31 Jul 25	45.95000 -2.20	47.80	45.75	47.52	17,347,164
30 Jul 25	48.15000 +0.47	48.65	47.45	47.93	8,908,779
29 Jul 25	47.68000 +0.24	48.65	47.21	47.21	10,752,069
28 Jul 25	47.44000 +0.35	47.58	46.10	46.70	9,211,448
25 Jul 25	47.09000 -0.59	47.97	46.78	47.95	9,910,710
24 Jul 25	47.68000 +0.92	48.10	46.40	46.50	12,545,810
23 Jul 25	46.76000 -0.02	47.29	46.36	46.95	8,998,900
22 Jul 25	46.78000 +2.19	46.98	44.54	44.70	14,363,440
21 Jul 25	44.59000 +0.84	44.88	43.70	44.25	10,207,400
18 Jul 25	43.75000 +0.83	44.19	42.86	42.90	8,358,250
17 Jul 25	42.92000 +0.54	43.50	41.72	42.83	11,843,597
16 Jul 25	42.38000 -0.48	43.00	42.15	42.84	5,755,448
15 Jul 25	42.86000 -0.13	43.34	42.66	43.00	6,178,342
14 Jul 25	42.99000 +1.23	43.66	42.59	42.61	11,981,173
11 Jul 25	41.76000 +0.33	42.17	41.43	41.61	6,028,735
10 Jul 25	41.43000 -0.13	41.83	41.31	41.31	5,043,521
09 Jul 25	41.56000 -0.70	42.59	41.34	42.45	11,406,728
08 Jul 25	42.26000 -0.06	42.84	41.82	42.32	8,578,598
07 Jul 25	42.32000 -0.57	42.79	41.99	42.51	6,824,800
04 Jul 25	42.89000 -0.55	43.39	42.30	43.00	9,489,115
03 Jul 25	43.44000 -0.36	44.48	43.20	44.34	8,146,412
02 Jul 25	43.80000 +0.23	44.20	43.17	43.30	6,677,395
01 Jul 25	43.57000 +0.90	43.89	42.11	42.67	6,288,520
30 Jun 25	42.67000 -1.07	44.44	42.40	43.88	9,777,033
27 Jun 25	43.74000 +1.69	44.11	42.22	42.48	11,711,622
26 Jun 25	42.05000 -0.17	42.38	41.73	42.14	5,152,926
25 Jun 25	42.22000 -0.03	42.49	41.70	42.04	6,205,475
24 Jun 25	42.25000 +1.24	42.88	41.43	41.43	11,498,856
23 Jun 25	41.01000 +0.21	41.20	40.48	40.80	5,850,512
20 Jun 25	40.80000 -0.09	41.05	40.55	40.76	4,384,974
19 Jun 25	40.89000 -0.01	41.29	40.65	40.75	4,792,100
18 Jun 25	40.90000 +0.13	41.08	40.50	40.78	4,531,533
17 Jun 25	40.77000 -0.05	41.42	40.70	40.83	5,390,481
16 Jun 25	40.82000 +0.36	41.57	40.32	40.54	8,582,440
13 Jun 25	40.46000 -0.23	41.08	40.37	40.86	11,295,799
12 Jun 25	40.69000 +0.92	40.98	39.61	39.96	12,342,110
11 Jun 25	39.77000 +1.48	40.20	38.23	38.48	13,568,850
10 Jun 25	38.29000 +0.69	38.45	37.41	37.46	9,932,385
09 Jun 25	37.60000 +0.02	37.77	36.93	37.60	7,203,505
06 Jun 25	37.58000 +0.98	37.88	36.70	36.70	8,824,700
05 Jun 25	36.60000 -0.16	37.17	36.56	36.75	4,321,400
04 Jun 25	36.76000 +0.48	37.00	36.22	36.40	5,792,000
03 Jun 25	36.28000 +0.02	36.66	36.01	36.60	5,963,399
30 May 25	36.26000 -0.35	36.78	36.26	36.63	5,697,103
29 May 25	36.61000 -0.28	36.89	36.55	36.80	4,604,300
28 May 25	36.89000 -0.78	37.71	36.78	37.65	7,456,981
27 May 25	37.67000 +0.12	38.13	37.31	37.72	6,937,088
26 May 25	37.55000 +0.75	38.55	36.88	36.90	13,901,844
23 May 25	36.80000 +0.34	37.21	36.65	36.82	8,049,602
22 May 25	36.46000 +0.10	36.63	36.17	36.39	4,506,023
21 May 25	36.36000 +0.66	36.52	35.85	35.93	7,571,197
20 May 25	35.70000 -0.07	36.22	35.66	35.85	7,829,000
19 May 25	35.77000 -0.33	36.17	35.70	35.88	8,284,509
16 May 25	36.10000 -0.30	36.63	35.92	36.43	5,841,775
15 May 25	36.40000 -0.44	37.03	36.00	36.84	6,256,267
14 May 25	36.84000 +0.44	37.32	36.37	36.48	8,488,074
13 May 25	36.40000 +0.06	36.93	36.16	36.39	9,334,706
12 May 25	36.34000 -0.24	36.84	35.84	36.58	8,513,851
09 May 25	36.58000 +0.77	36.75	35.76	35.84	7,413,506
08 May 25	35.81000 -0.78	36.45	35.61	36.42	7,873,409
07 May 25	36.59000 -0.30	37.35	36.43	37.20	8,860,104
06 May 25	36.89000 +0.75	36.99	36.09	36.29	8,212,700
30 Apr 25	36.14000 +0.30	36.40	35.67	35.80	4,998,049
29 Apr 25	35.84000 -0.54	36.48	35.50	36.38	6,370,000
28 Apr 25	36.38000 +0.38	36.59	35.90	35.98	7,129,336
25 Apr 25	36.00000 -0.25	36.60	35.94	36.11	6,356,906
24 Apr 25	36.25000 +0.55	36.28	35.59	35.59	6,608,360
23 Apr 25	35.70000 +0.29	35.76	35.20	35.46	6,201,344
22 Apr 25	35.41000 -0.04	35.88	35.22	35.66	6,455,692
21 Apr 25	35.45000 +0.85	35.75	34.55	34.89	8,301,436
18 Apr 25	34.60000 -0.13	34.90	34.33	34.79	6,124,900
17 Apr 25	34.73000 +0.75	35.08	33.88	33.98	11,783,441
16 Apr 25	33.98000 -0.40	34.71	33.46	34.40	7,682,109
15 Apr 25	34.38000 -0.05	34.87	34.03	34.68	6,592,772
14 Apr 25	34.43000 +0.49	35.00	33.99	34.44	9,430,238
11 Apr 25	33.94000 +0.40	34.20	33.50	33.70	9,678,917
10 Apr 25	33.54000 +0.52	34.86	33.22	33.60	19,149,414
09 Apr 25	33.02000 +0.81	33.19	31.00	31.69	19,847,576
08 Apr 25	32.21000 -0.33	32.69	31.20	32.50	21,637,470
07 Apr 25	32.54000 -3.61	32.97	32.54	32.54	18,129,300
03 Apr 25	36.15000 -0.22	36.42	35.84	36.10	9,226,188
02 Apr 25	36.37000 -0.66	37.68	36.20	37.01	11,871,306
01 Apr 25	37.03000 +1.19	37.23	35.84	36.00	12,439,786
31 Mar 25	35.84000 +0.03	36.36	35.46	35.60	9,720,686
28 Mar 25	35.81000 -0.22	36.25	35.71	36.06	5,152,428
27 Mar 25	36.03000 +0.33	36.49	35.58	35.60	7,744,381
26 Mar 25	35.70000 +0.05	36.83	35.58	36.20	13,031,385
25 Mar 25	35.65000 -0.21	36.49	35.48	35.94	8,517,127
24 Mar 25	35.86000 -0.30	36.78	35.49	36.18	11,729,809
21 Mar 25	36.16000 -0.70	37.05	35.92	36.63	9,111,740
20 Mar 25	36.86000 +0.24	37.75	36.73	36.88	10,712,855
19 Mar 25	36.62000 -0.58	37.14	36.45	37.00	7,813,713
18 Mar 25	37.20000 +0.41	37.46	36.80	36.80	12,036,160
17 Mar 25	36.79000 -0.01	37.05	36.38	36.80	9,336,900
14 Mar 25	36.80000 -0.40	37.79	36.67	37.68	14,020,690
13 Mar 25	37.20000 -0.11	37.60	36.90	37.35	17,270,952
12 Mar 25	37.31000 +2.30	37.89	34.72	35.12	28,639,492
11 Mar 25	35.01000 +1.44	35.01	33.17	33.30	12,130,935
10 Mar 25	33.57000 +0.54	33.60	32.88	33.05	9,416,839
07 Mar 25	33.03000 +0.06	33.73	32.90	33.02	7,451,135
06 Mar 25	32.97000 +0.40	33.13	32.57	32.89	8,814,799
05 Mar 25	32.57000 -0.03	32.68	32.28	32.50	5,048,041
04 Mar 25	32.60000 +0.01	32.74	32.35	32.62	6,507,135
03 Mar 25	32.59000 +0.64	33.01	32.13	32.14	8,792,140
28 Feb 25	31.95000 -0.67	32.86	31.90	32.40	8,173,822
27 Feb 25	32.62000 -0.09	32.79	32.09	32.67	7,518,804
26 Feb 25	32.71000 +0.05	33.50	32.49	32.70	9,668,084
25 Feb 25	32.66000 -0.43	33.40	32.63	33.01	7,599,100
24 Feb 25	33.09000 +0.04	33.96	32.96	33.35	8,814,981
21 Feb 25	33.05000 -0.34	33.64	32.95	33.61	10,417,690
20 Feb 25	33.39000 +0.43	34.08	32.90	33.13	12,735,282
19 Feb 25	32.96000 +0.46	33.15	32.42	32.50	13,316,092
18 Feb 25	32.50000 +0.26	32.91	32.08	32.23	9,946,668
17 Feb 25	32.24000 -0.56	32.72	31.60	32.67	11,316,132
14 Feb 25	32.80000 +0.00	33.10	32.50	32.80	10,855,335
13 Feb 25	32.80000 +0.22	33.24	32.42	32.58	14,481,334
12 Feb 25	32.58000 +0.72	32.87	31.62	31.70	12,822,622
11 Feb 25	31.86000 -0.11	32.42	31.81	32.00	8,861,512
10 Feb 25	31.97000 -0.33	32.68	31.70	32.30	12,027,303
07 Feb 25	32.30000 +1.09	32.41	30.91	31.36	16,865,936
06 Feb 25	31.21000 +0.82	31.30	30.14	30.39	13,298,186
05 Feb 25	30.39000 -0.37	31.06	30.00	31.04	12,499,620
27 Jan 25	30.76000 +0.61	31.31	30.15	30.37	13,037,550
24 Jan 25	30.15000 +0.16	30.56	29.90	30.25	13,890,765
23 Jan 25	29.99000 -0.13	31.00	29.91	30.68	15,379,650
22 Jan 25	30.12000 -1.11	31.30	30.07	31.30	21,523,124
21 Jan 25	31.23000 -1.17	32.50	30.70	32.40	28,719,560
20 Jan 25	32.40000 -0.05	33.40	31.88	32.13	41,710,280
17 Jan 25	32.45000 +2.95	32.45	32.45	32.45	6,979,243
09 Jan 25	29.50000 +1.77	29.70	27.53	27.73	27,106,880
08 Jan 25	27.73000 -0.24	28.00	27.20	28.00	9,601,137
07 Jan 25	27.97000 +0.07	28.38	27.44	27.96	9,386,849
06 Jan 25	27.90000 +0.73	28.38	27.27	27.27	13,028,888
03 Jan 25	27.17000 -0.11	28.03	27.11	27.30	11,073,809
02 Jan 25	27.28000 -0.45	27.90	27.10	27.73	7,450,290
31 Dec 24	27.73000 -0.17	28.01	27.63	27.86	5,063,100
30 Dec 24	27.90000 +0.17	28.07	27.62	27.73	6,297,760
27 Dec 24	27.73000 -0.26	28.09	27.55	27.99	7,592,402
26 Dec 24	27.99000 -0.14	28.45	27.69	28.29	6,498,728
25 Dec 24	28.13000 +0.38	28.38	27.73	27.83	7,446,660
24 Dec 24	27.75000 +0.76	27.77	27.05	27.07	7,998,702
23 Dec 24	26.99000 -0.09	27.51	26.91	27.25	6,512,890
20 Dec 24	27.08000 +0.01	27.38	26.95	27.07	4,608,500
19 Dec 24	27.07000 -0.10	27.33	26.75	27.00	5,133,734
18 Dec 24	27.17000 +0.06	27.48	27.12	27.28	3,445,085
17 Dec 24	27.11000 -0.01	27.53	27.00	27.12	5,794,854
16 Dec 24	27.12000 -0.56	27.80	27.00	27.72	8,118,055
13 Dec 24	27.68000 -1.07	28.69	27.63	28.65	9,347,703
12 Dec 24	28.75000 +0.62	28.85	28.04	28.15	7,387,100
11 Dec 24	28.13000 +0.32	28.78	27.71	27.74	10,954,749
10 Dec 24	27.81000 -0.11	28.67	27.75	28.51	11,822,510
09 Dec 24	27.92000 +0.07	28.09	27.63	27.85	5,331,600
06 Dec 24	27.85000 +0.22	28.06	27.49	27.59	8,106,780
05 Dec 24	27.63000 -0.58	28.25	27.39	28.15	10,303,226
04 Dec 24	28.21000 -0.27	28.65	28.08	28.65	6,160,900
03 Dec 24	28.48000 +0.06	28.85	28.32	28.60	7,191,116
02 Dec 24	28.42000 -0.34	28.82	28.31	28.70	9,209,653
29 Nov 24	28.76000 +0.69	28.98	28.00	28.03	8,692,211
28 Nov 24	28.07000 -0.31	28.52	27.93	28.49	4,419,064
27 Nov 24	28.38000 +0.36	28.44	27.65	28.00	6,701,400
26 Nov 24	28.02000 -0.26	28.50	28.00	28.34	4,729,873
25 Nov 24	28.28000 +0.12	28.95	28.10	28.38	9,056,965
22 Nov 24	28.16000 -1.23	29.52	28.13	29.27	9,881,685
21 Nov 24	29.39000 +0.04	29.67	29.10	29.31	5,755,610
20 Nov 24	29.35000 -0.25	29.93	29.32	29.59	7,807,308
19 Nov 24	29.60000 +1.38	29.77	28.20	28.52	13,112,301
18 Nov 24	28.22000 -0.73	29.14	28.05	29.07	11,672,055
15 Nov 24	28.95000 -0.37	29.54	28.87	29.15	8,994,733
14 Nov 24	29.32000 -1.16	30.68	29.27	30.48	16,997,440
13 Nov 24	30.48000 +0.22	30.97	29.94	30.00	11,887,477
12 Nov 24	30.26000 -0.10	31.75	30.12	30.32	20,876,696
11 Nov 24	30.36000 -0.11	30.86	29.78	30.20	10,253,614
08 Nov 24	30.47000 +0.14	31.50	30.20	31.01	13,358,789
07 Nov 24	30.33000 +0.27	30.50	29.00	29.17	12,008,996
06 Nov 24	30.06000 -0.23	31.63	29.88	30.40	17,278,724
05 Nov 24	30.29000 +0.78	30.42	29.30	29.49	15,364,786
04 Nov 24	29.51000 +0.20	29.69	29.02	29.59	8,120,119
01 Nov 24	29.31000 +0.58	29.96	28.50	28.73	13,958,547
31 Oct 24	28.73000 -0.13	28.95	28.37	28.81	9,768,237
30 Oct 24	28.86000 -0.48	29.50	28.56	29.18	9,496,919
29 Oct 24	29.34000 +0.86	29.63	28.37	28.46	18,157,186
28 Oct 24	28.48000 +0.16	28.59	27.65	28.40	15,075,121
25 Oct 24	28.32000 +0.34	28.73	27.75	27.86	12,473,931
24 Oct 24	27.98000 -0.14	28.65	27.77	28.00	13,841,469
23 Oct 24	28.12000 +0.15	28.72	27.66	27.98	14,873,066
22 Oct 24	27.97000 +0.49	28.06	27.15	27.22	9,962,451
21 Oct 24	27.48000 +0.38	28.00	27.02	27.20	12,848,601
18 Oct 24	27.10000 +0.07	27.53	26.66	27.06	15,253,740
17 Oct 24	27.03000 -0.19	28.01	26.97	27.58	8,258,271
16 Oct 24	27.22000 -0.38	27.89	27.13	27.40	11,130,453
15 Oct 24	27.60000 +0.10	28.60	27.16	27.55	23,331,774
14 Oct 24	27.50000 +1.72	27.50	25.74	25.87	18,888,438
11 Oct 24	25.78000 -0.34	26.39	25.53	26.12	15,938,600
10 Oct 24	26.12000 +0.27	27.10	25.68	26.38	21,459,672
09 Oct 24	25.85000 -2.50	27.82	25.62	27.82	27,949,032
08 Oct 24	28.35000 -0.40	31.50	27.38	31.50	35,007,456
30 Sep 24	28.75000 +1.67	29.28	27.34	28.00	27,777,456
27 Sep 24	27.08000 +1.23	27.52	26.34	26.34	20,409,392
26 Sep 24	25.85000 +0.88	25.85	24.90	24.98	9,736,314
25 Sep 24	24.97000 +0.22	25.50	24.93	25.20	11,039,794
24 Sep 24	24.75000 +0.84	24.85	23.95	24.09	10,277,378
23 Sep 24	23.91000 -0.45	24.41	23.83	24.26	6,577,527
20 Sep 24	24.36000 -0.06	24.67	24.03	24.42	6,786,303
19 Sep 24	24.42000 +0.31	24.68	23.87	24.10	8,015,726
18 Sep 24	24.11000 +0.71	24.23	23.40	23.42	7,799,185
13 Sep 24	23.40000 -0.38	23.96	23.18	23.89	5,647,299
12 Sep 24	23.78000 +0.34	23.94	23.25	23.37	9,934,800
11 Sep 24	23.44000 +0.47	23.46	22.85	22.98	6,774,959
10 Sep 24	22.97000 -0.06	23.22	22.65	23.22	4,638,048
09 Sep 24	23.03000 -0.30	23.65	22.86	23.25	7,241,300
06 Sep 24	23.33000 -0.09	23.56	23.23	23.56	3,840,600
05 Sep 24	23.42000 -0.29	23.84	23.30	23.60	5,510,043
04 Sep 24	23.71000 -0.38	23.98	23.48	23.83	8,179,514
03 Sep 24	24.09000 +0.10	24.52	23.90	23.90	6,548,900
02 Sep 24	23.99000 -0.07	24.55	23.96	24.00	8,444,520
30 Aug 24	24.06000 +0.27	24.35	23.45	24.00	8,511,487
29 Aug 24	23.79000 -0.08	23.95	23.52	23.77	5,850,500
28 Aug 24	23.87000 +0.18	23.96	23.42	23.58	6,819,471
27 Aug 24	23.69000 +0.14	24.05	23.40	23.43	6,575,702
26 Aug 24	23.55000 +0.84	23.70	22.78	22.78	10,385,079
23 Aug 24	22.71000 +0.08	22.75	22.47	22.53	3,731,155
22 Aug 24	22.63000 -0.05	23.00	22.51	23.00	5,283,200
21 Aug 24	22.68000 +0.17	22.85	22.29	22.40	5,441,376
20 Aug 24	22.51000 -0.51	23.11	22.33	23.08	6,568,400
19 Aug 24	23.02000 +0.29	23.25	22.71	22.76	8,216,400
16 Aug 24	22.73000 +0.13	23.12	22.61	22.69	7,589,457
15 Aug 24	22.60000 +0.16	22.66	22.26	22.46	4,490,208
14 Aug 24	22.44000 -0.34	22.94	22.44	22.80	4,737,819
13 Aug 24	22.78000 +0.30	23.06	22.53	22.59	7,471,883
12 Aug 24	22.48000 +0.34	22.68	22.07	22.50	8,663,340
09 Aug 24	22.14000 +0.05	22.42	22.02	22.27	6,402,702
08 Aug 24	22.09000 +0.01	22.27	21.89	21.98	5,549,194
07 Aug 24	22.08000 -0.06	22.14	21.82	22.13	3,879,276
06 Aug 24	22.14000 +0.04	22.27	21.97	22.22	7,136,426
05 Aug 24	22.10000 -0.71	22.96	21.90	22.59	10,826,613
02 Aug 24	22.81000 -0.07	23.03	22.53	22.60	6,822,619
01 Aug 24	22.88000 -0.12	23.68	22.83	23.19	11,314,666
31 Jul 24	23.00000 +0.45	23.00	22.38	22.60	9,771,692
30 Jul 24	22.55000 -0.02	22.64	22.15	22.42	6,130,417
29 Jul 24	22.57000 -0.04	23.12	22.41	22.93	9,016,060
26 Jul 24	22.61000 +0.68	22.89	22.00	22.00	11,875,991
25 Jul 24	21.93000 +0.00	22.04	21.40	21.65	10,054,757
24 Jul 24	21.93000 -0.39	22.44	21.70	22.33	9,145,366
23 Jul 24	22.32000 -0.97	23.35	22.32	23.35	10,103,902
22 Jul 24	23.29000 -0.44	23.92	23.15	23.65	9,105,344
19 Jul 24	23.73000 -0.26	23.81	23.04	23.55	9,033,589
18 Jul 24	23.99000 +0.32	24.01	23.28	23.60	8,041,435
17 Jul 24	23.67000 -0.84	24.64	23.65	24.60	11,798,952
16 Jul 24	24.51000 -0.24	24.80	24.30	24.57	7,709,617
15 Jul 24	24.75000 +0.10	24.88	24.43	24.60	7,554,400
12 Jul 24	24.65000 -0.70	25.34	24.55	25.18	13,593,012
11 Jul 24	25.35000 +0.88	25.50	24.40	24.70	14,822,902
10 Jul 24	24.47000 -0.64	25.46	24.47	25.00	13,576,937
09 Jul 24	25.11000 -0.18	25.33	24.49	25.32	13,195,286
08 Jul 24	25.29000 -0.26	26.02	25.14	25.57	13,238,076
05 Jul 24	25.55000 +0.44	25.61	24.80	25.15	10,999,146
04 Jul 24	25.11000 +0.61	25.55	24.98	24.99	15,334,866
03 Jul 24	24.50000 -0.56	25.18	24.16	24.96	15,036,266
02 Jul 24	25.06000 -1.17	26.10	24.82	26.00	19,890,608
01 Jul 24	26.23000 +2.16	26.28	24.63	24.65	24,224,686
28 Jun 24	24.07000 +0.02	24.16	23.78	24.02	8,205,649
27 Jun 24	24.05000 -0.55	24.62	23.94	24.48	7,430,399
26 Jun 24	24.60000 +0.41	24.63	23.66	24.19	9,618,585
25 Jun 24	24.19000 -0.33	24.70	24.07	24.41	8,237,273
24 Jun 24	24.52000 -0.21	24.78	24.35	24.52	6,607,300
21 Jun 24	24.73000 -0.21	25.17	24.54	24.92	9,715,582
20 Jun 24	24.94000 -0.08	25.47	24.92	25.14	7,851,605
19 Jun 24	25.02000 -0.08	25.43	24.98	25.19	5,377,230
18 Jun 24	25.10000 -0.09	25.38	25.00	25.15	4,246,399
17 Jun 24	25.19000 -0.12	25.38	24.88	25.25	6,001,800
14 Jun 24	25.31000 +0.37	25.59	24.95	24.95	9,182,966
13 Jun 24	24.94000 -0.38	25.37	24.85	25.35	5,856,733
12 Jun 24	25.32000 +0.00	25.53	25.10	25.21	7,285,280
11 Jun 24	25.32000 -0.34	25.60	25.19	25.53	6,357,195
07 Jun 24	25.66000 +0.05	26.08	25.53	25.89	7,527,297
06 Jun 24	25.61000 +0.16	26.05	25.50	25.60	10,106,051
05 Jun 24	25.45000 -0.65	25.87	25.39	25.87	10,857,680
04 Jun 24	26.10000 +0.12	26.31	25.82	26.03	7,130,903
03 Jun 24	25.98000 -0.11	26.18	25.70	26.09	8,867,966
31 May 24	26.09000 -0.40	26.45	26.04	26.40	11,898,206
30 May 24	26.49000 -0.59	27.25	26.45	26.92	7,018,295
29 May 24	27.08000 +0.42	27.32	26.58	26.59	8,957,262
28 May 24	26.66000 -0.19	27.15	26.60	27.07	7,069,600
27 May 24	26.85000 +0.03	27.17	26.62	26.85	8,673,169
24 May 24	26.82000 +0.46	27.05	26.41	26.53	8,764,111
23 May 24	26.36000 -0.74	26.74	26.24	26.74	17,080,520
22 May 24	27.10000 -1.62	28.71	27.00	28.58	26,008,440
21 May 24	28.72000 -0.54	29.32	28.51	29.26	10,952,932
20 May 24	29.26000 +0.90	29.79	28.91	29.18	18,172,608
17 May 24	28.36000 -0.17	28.65	27.95	28.50	8,476,158
16 May 24	28.53000 -0.01	29.39	28.50	29.09	12,360,801
15 May 24	28.54000 -0.13	28.79	28.09	28.61	7,946,784
14 May 24	28.67000 +0.56	28.98	28.27	28.35	12,188,495
13 May 24	28.11000 -0.08	28.20	27.54	28.05	9,821,661
10 May 24	28.19000 -0.45	29.00	28.03	28.62	12,098,115
09 May 24	28.64000 +0.39	28.99	28.20	28.20	9,394,400
08 May 24	28.25000 -0.50	28.73	28.23	28.73	6,736,394
07 May 24	28.75000 -0.09	29.25	28.59	28.82	11,574,774
06 May 24	28.84000 +0.00	29.13	27.90	28.99	15,359,798
30 Apr 24	28.84000 +0.22	29.40	28.23	28.65	12,993,233
29 Apr 24	28.62000 +0.08	28.95	28.10	28.59	12,272,027
26 Apr 24	28.54000 +0.15	28.70	28.20	28.40	9,893,815
25 Apr 24	28.39000 +0.27	28.91	27.97	28.10	8,876,745
24 Apr 24	28.12000 -0.02	28.26	27.88	28.04	9,842,119
23 Apr 24	28.14000 -1.54	29.62	28.06	29.55	16,764,398
22 Apr 24	29.68000 -1.10	30.94	29.51	30.68	14,644,435
19 Apr 24	30.78000 +0.38	31.11	29.90	30.10	18,817,692
18 Apr 24	30.40000 +1.50	30.54	28.96	29.17	22,620,084
17 Apr 24	28.90000 -0.22	29.60	28.48	28.93	27,322,984
16 Apr 24	29.12000 -3.23	31.44	29.12	31.00	53,192,664
15 Apr 24	32.35000 +0.27	32.56	31.70	31.88	9,408,445
12 Apr 24	32.08000 +0.36	32.49	31.53	31.79	9,338,369
11 Apr 24	31.72000 -0.79	32.64	31.09	31.09	19,322,420
10 Apr 24	32.51000 +0.11	33.06	32.01	32.46	12,158,178
09 Apr 24	32.40000 -0.88	33.19	32.32	33.03	12,272,898
08 Apr 24	33.28000 -0.08	34.08	33.08	33.50	18,594,294
03 Apr 24	33.36000 +1.53	33.67	31.83	31.97	24,687,700
02 Apr 24	31.83000 +0.14	32.27	31.57	31.69	11,233,833
01 Apr 24	31.69000 +0.16	31.93	31.10	31.20	16,354,860
29 Mar 24	31.53000 +1.78	31.75	29.80	29.80	21,935,124
28 Mar 24	29.75000 -0.11	30.38	29.53	29.93	11,273,207
27 Mar 24	29.86000 +0.21	30.35	29.47	29.70	11,933,955
26 Mar 24	29.65000 -0.06	29.89	29.22	29.71	8,113,725
25 Mar 24	29.71000 +0.70	30.14	28.91	28.91	16,068,393
22 Mar 24	29.01000 -1.63	30.68	28.85	30.39	19,011,228
21 Mar 24	30.64000 -0.52	31.32	29.77	30.86	18,458,716
20 Mar 24	31.16000 -0.27	31.48	30.70	31.10	10,758,925
19 Mar 24	31.43000 -0.05	32.11	31.22	31.48	13,508,367
18 Mar 24	31.48000 +0.02	31.66	30.85	31.31	18,240,144
15 Mar 24	31.46000 +1.81	31.47	29.47	29.65	29,444,444
14 Mar 24	29.65000 +0.75	31.08	29.53	30.00	24,777,948
13 Mar 24	28.90000 -0.10	29.23	28.72	29.01	9,808,381
12 Mar 24	29.00000 -0.69	29.74	28.84	29.50	14,370,946
11 Mar 24	29.69000 -0.21	29.90	29.16	29.69	15,422,676
08 Mar 24	29.90000 +0.30	30.28	29.60	29.68	11,369,010
07 Mar 24	29.60000 +0.18	30.21	29.47	29.61	12,933,009
06 Mar 24	29.42000 +0.19	29.88	28.73	29.04	10,684,808
05 Mar 24	29.23000 -0.44	29.80	28.98	29.79	14,010,917
04 Mar 24	29.67000 +0.24	30.38	29.45	29.45	16,643,158
01 Mar 24	29.43000 +0.14	30.48	29.16	29.28	20,070,098
29 Feb 24	29.29000 +1.83	29.29	27.47	27.50	21,517,672
28 Feb 24	27.46000 -0.32	28.19	27.38	27.90	9,673,959
27 Feb 24	27.78000 -0.05	28.00	27.41	27.81	9,359,749
26 Feb 24	27.83000 +0.13	29.00	27.75	27.91	15,031,904
23 Feb 24	27.70000 +0.76	27.88	26.90	26.95	15,163,189
22 Feb 24	26.94000 +0.52	26.98	26.25	26.32	9,813,187
21 Feb 24	26.42000 -0.06	26.83	26.25	26.50	9,225,991
20 Feb 24	26.48000 +0.07	26.62	26.15	26.25	8,414,965
19 Feb 24	26.41000 +0.31	26.59	25.83	26.25	12,061,600
08 Feb 24	26.10000 -0.27	26.72	25.82	26.45	13,522,052
07 Feb 24	26.37000 +1.00	26.40	25.27	25.37	12,738,546
06 Feb 24	25.37000 +1.49	25.58	23.55	23.67	14,196,416
05 Feb 24	23.88000 -0.17	24.47	23.06	23.86	13,059,726
02 Feb 24	24.05000 -0.51	24.90	23.40	24.56	11,444,305
01 Feb 24	24.56000 -0.21	24.93	24.22	24.46	7,846,727
31 Jan 24	24.77000 -0.53	25.34	24.71	25.15	8,913,489
30 Jan 24	25.30000 -0.29	25.78	25.17	25.34	6,731,479
29 Jan 24	25.59000 -1.07	26.68	25.52	26.57	11,042,538
26 Jan 24	26.66000 +0.42	26.86	26.03	26.08	12,794,570
25 Jan 24	26.24000 +0.54	26.52	25.53	25.84	12,961,973
24 Jan 24	25.70000 +0.11	25.95	25.01	25.70	8,287,180
23 Jan 24	25.59000 +0.38	25.70	24.79	25.21	9,222,006
22 Jan 24	25.21000 -0.90	26.15	24.99	25.99	10,417,883
19 Jan 24	26.11000 -0.16	26.75	26.00	26.27	10,220,023
18 Jan 24	26.27000 +0.06	26.33	25.40	26.08	16,255,440
17 Jan 24	26.21000 -0.54	26.88	26.13	26.85	6,417,217
16 Jan 24	26.75000 +0.08	26.90	26.26	26.88	10,805,950
15 Jan 24	26.67000 -0.73	27.58	26.64	27.40	12,515,075
12 Jan 24	27.40000 +0.39	27.48	26.95	27.03	11,042,519
11 Jan 24	27.01000 +0.10	27.31	26.71	26.91	11,269,498
10 Jan 24	26.91000 +0.01	27.12	26.74	26.80	8,047,628
09 Jan 24	26.90000 +0.13	27.05	26.40	26.76	16,616,694
08 Jan 24	26.77000 +0.08	27.25	26.66	26.79	12,009,253
05 Jan 24	26.69000 -0.26	27.40	26.56	27.00	13,419,192
04 Jan 24	26.95000 +0.78	27.00	26.20	26.27	15,819,863
03 Jan 24	26.17000 +0.22	26.22	25.70	25.86	6,582,670
02 Jan 24	25.95000 +0.61	26.26	25.36	25.40	11,185,250
29 Dec 23	25.34000 +0.05	25.49	25.12	25.20	7,709,804
28 Dec 23	25.29000 +0.63	25.33	24.75	24.99	9,833,281
27 Dec 23	24.66000 -0.26	24.99	24.49	24.95	6,422,338
26 Dec 23	24.92000 +0.18	25.06	24.67	24.73	6,426,983
25 Dec 23	24.74000 +0.19	24.75	24.41	24.50	4,353,300
22 Dec 23	24.55000 +0.19	24.85	24.00	24.35	9,459,923
21 Dec 23	24.36000 +0.21	24.46	23.99	24.01	6,555,201
20 Dec 23	24.15000 -0.14	24.52	24.12	24.36	7,265,417
19 Dec 23	24.29000 +0.27	24.32	23.89	23.98	5,179,719
18 Dec 23	24.02000 +0.00	24.17	23.77	23.88	5,043,063
15 Dec 23	24.02000 -0.08	24.58	23.96	24.20	9,072,803
14 Dec 23	24.10000 +0.17	24.35	23.97	24.07	6,242,527
13 Dec 23	23.93000 -0.16	24.17	23.80	24.03	5,676,008
12 Dec 23	24.09000 -0.21	24.35	24.00	24.28	6,954,062
11 Dec 23	24.30000 +0.25	24.37	23.73	23.97	8,668,978
08 Dec 23	24.05000 +0.04	24.30	23.75	24.20	10,472,014
07 Dec 23	24.01000 +0.07	24.16	23.50	23.80	9,386,718
06 Dec 23	23.94000 +0.34	24.56	23.53	23.53	17,970,280
05 Dec 23	23.60000 -0.46	24.22	23.60	23.88	9,577,428
04 Dec 23	24.06000 +0.17	24.28	23.88	23.91	7,824,880
01 Dec 23	23.89000 -0.03	24.23	23.66	23.89	7,788,110
30 Nov 23	23.92000 -0.06	24.14	23.80	23.80	5,172,918
29 Nov 23	23.98000 -0.18	24.34	23.74	24.01	8,590,033
28 Nov 23	24.16000 +0.08	24.21	23.75	23.96	6,179,003
27 Nov 23	24.08000 -0.23	24.39	24.00	24.39	5,629,800
24 Nov 23	24.31000 -0.10	24.58	24.17	24.32	5,199,597
23 Nov 23	24.41000 +0.34	24.43	23.85	24.00	7,604,031
22 Nov 23	24.07000 -0.43	24.52	24.06	24.52	6,446,121
21 Nov 23	24.50000 +0.00	24.66	24.37	24.66	7,630,591
20 Nov 23	24.50000 -0.19	24.98	24.50	24.69	7,125,448
17 Nov 23	24.69000 +0.03	24.95	24.47	24.61	6,141,191
16 Nov 23	24.66000 +0.17	24.78	24.37	24.61	7,094,559
15 Nov 23	24.49000 +0.36	25.09	24.29	24.57	15,694,813
14 Nov 23	24.13000 +0.12	24.49	23.89	23.99	9,635,444
13 Nov 23	24.01000 +0.73	24.23	23.16	23.28	12,329,955
10 Nov 23	23.28000 +0.56	23.45	22.57	22.78	10,631,531
09 Nov 23	22.72000 +0.23	22.78	22.43	22.51	5,162,838
08 Nov 23	22.49000 -0.12	22.85	22.38	22.54	5,376,666
07 Nov 23	22.61000 +0.11	22.74	22.26	22.42	5,478,031
06 Nov 23	22.50000 +0.31	22.58	22.21	22.31	5,436,648
03 Nov 23	22.19000 +0.03	22.40	22.15	22.18	3,944,739
02 Nov 23	22.16000 -0.14	22.45	22.05	22.33	3,735,518
01 Nov 23	22.30000 -0.09	22.48	22.25	22.41	3,649,482
31 Oct 23	22.39000 -0.03	22.48	22.22	22.30	3,633,477
30 Oct 23	22.42000 +0.17	22.51	22.06	22.10	4,689,312
27 Oct 23	22.25000 +0.27	22.52	21.79	21.85	7,710,065
26 Oct 23	21.98000 +0.27	22.07	21.37	21.56	4,873,523
25 Oct 23	21.71000 -0.11	22.09	21.60	22.01	7,139,970
24 Oct 23	21.82000 +0.24	22.03	21.44	21.58	5,530,850
23 Oct 23	21.58000 +0.00	21.69	21.12	21.58	6,179,220
20 Oct 23	21.58000 +0.66	22.06	20.93	20.96	9,353,993
19 Oct 23	20.92000 -0.92	21.66	20.90	21.63	7,381,400
18 Oct 23	21.84000 -0.24	22.08	21.68	22.08	3,932,667
17 Oct 23	22.08000 -0.10	22.40	21.97	22.18	5,467,860
16 Oct 23	22.18000 -0.24	22.55	22.07	22.43	6,694,951
13 Oct 23	22.42000 -0.40	22.70	22.28	22.70	5,684,354
12 Oct 23	22.82000 +0.58	22.93	22.33	22.33	10,242,168
11 Oct 23	22.24000 -0.33	22.70	22.18	22.66	6,251,683
10 Oct 23	22.57000 +0.00	23.05	22.45	22.57	5,436,939
09 Oct 23	22.57000 -0.25	22.73	22.40	22.73	4,292,937
28 Sep 23	22.82000 -0.09	23.19	22.79	22.89	3,253,898
27 Sep 23	22.91000 +0.38	23.02	22.38	22.44	6,124,143
26 Sep 23	22.53000 -0.99	23.63	22.50	23.55	10,069,900
25 Sep 23	23.52000 +0.18	23.72	23.18	23.29	6,189,223
22 Sep 23	23.34000 +0.08	23.49	23.02	23.21	3,932,383
21 Sep 23	23.26000 -0.21	23.46	23.13	23.39	4,035,814
20 Sep 23	23.47000 -0.11	23.55	23.40	23.50	2,294,458
19 Sep 23	23.58000 +0.03	23.62	23.35	23.55	4,424,663
18 Sep 23	23.55000 -0.05	23.90	23.33	23.53	4,315,800
15 Sep 23	23.60000 -0.19	23.92	23.50	23.86	4,429,500
14 Sep 23	23.79000 +0.05	23.90	23.63	23.63	3,600,641
13 Sep 23	23.74000 +0.06	23.95	23.61	23.77	4,006,682
12 Sep 23	23.68000 +0.25	24.18	23.38	23.48	8,420,782
11 Sep 23	23.43000 -0.07	23.74	23.43	23.71	4,978,164
08 Sep 23	23.50000 -0.19	23.74	23.44	23.56	3,538,183
07 Sep 23	23.69000 -0.28	24.00	23.67	23.93	4,013,870
06 Sep 23	23.97000 -0.32	24.52	23.88	24.48	5,112,100
05 Sep 23	24.29000 +0.09	24.43	24.01	24.10	8,028,825
04 Sep 23	24.20000 +1.58	24.42	22.62	22.67	17,296,124
01 Sep 23	22.62000 +0.15	22.70	22.34	22.54	2,838,054
31 Aug 23	22.47000 -0.14	22.67	22.31	22.56	4,274,880
30 Aug 23	22.61000 -0.02	22.90	22.57	22.65	3,187,385
29 Aug 23	22.63000 +0.25	22.82	22.16	22.35	5,308,585
28 Aug 23	22.38000 +0.16	23.20	22.30	23.19	9,195,725
25 Aug 23	22.22000 -0.29	22.89	22.09	22.51	5,113,400
24 Aug 23	22.51000 -0.44	22.72	21.91	22.18	6,348,537
23 Aug 23	22.95000 -0.39	23.39	22.86	23.33	5,278,034
22 Aug 23	23.34000 +0.03	23.55	23.08	23.36	4,721,594
21 Aug 23	23.31000 -0.24	23.69	23.31	23.50	3,670,860
18 Aug 23	23.55000 -0.47	24.06	23.54	23.88	5,513,561
17 Aug 23	24.02000 +0.02	24.04	23.76	23.82	9,224,452
16 Aug 23	24.00000 +0.00	24.13	23.75	23.85	4,791,555
15 Aug 23	24.00000 +0.00	24.11	23.55	23.93	6,862,403
14 Aug 23	24.00000 +0.00	24.07	23.36	23.52	7,929,405
11 Aug 23	24.00000 -0.25	24.34	23.99	24.29	6,200,056
10 Aug 23	24.25000 -0.05	24.44	24.19	24.35	4,634,878
09 Aug 23	24.30000 -0.07	24.43	24.21	24.30	4,055,781
08 Aug 23	24.37000 +0.00	24.55	24.20	24.42	6,148,128
07 Aug 23	24.37000 -0.14	24.74	24.20	24.55	9,049,937
04 Aug 23	24.51000 +0.79	24.66	23.79	23.85	18,510,454
03 Aug 23	23.72000 +0.11	23.82	23.42	23.61	4,893,667
02 Aug 23	23.61000 -0.17	23.84	23.52	23.79	5,727,948
01 Aug 23	23.78000 -0.28	24.13	23.73	24.10	9,654,560
31 Jul 23	24.06000 -0.23	24.65	23.98	24.30	13,071,247
28 Jul 23	24.29000 +0.91	24.40	23.15	23.28	17,063,896
27 Jul 23	23.38000 -0.42	23.85	23.37	23.76	8,599,410
26 Jul 23	23.80000 +0.20	24.32	23.76	24.17	14,618,385
25 Jul 23	23.60000 +0.88	24.99	23.60	24.99	27,109,966
24 Jul 23	22.72000 -0.93	23.64	22.67	23.63	9,517,835
21 Jul 23	23.65000 -0.16	23.81	23.23	23.62	7,917,150
20 Jul 23	23.81000 +0.42	24.16	23.35	23.39	11,834,356
19 Jul 23	23.39000 +0.16	23.42	23.14	23.23	5,423,300
18 Jul 23	23.23000 +0.24	23.35	22.90	23.07	4,869,749
17 Jul 23	22.99000 +0.06	23.02	22.78	22.90	3,968,492
14 Jul 23	22.93000 -0.17	23.18	22.92	23.10	4,098,911
13 Jul 23	23.10000 +0.07	23.43	23.04	23.18	4,891,652
12 Jul 23	23.03000 +0.02	23.24	22.84	22.94	5,228,019
11 Jul 23	23.01000 -0.06	23.09	22.78	23.04	3,243,829
10 Jul 23	23.07000 +0.26	23.44	22.86	22.88	6,078,817
07 Jul 23	22.81000 -0.08	22.93	22.47	22.81	5,587,866
06 Jul 23	22.89000 -0.23	23.15	22.80	23.15	4,186,603
05 Jul 23	23.12000 +0.21	23.18	22.81	22.91	5,388,901
04 Jul 23	22.91000 -0.10	23.15	22.85	23.15	4,355,332
03 Jul 23	23.01000 +0.44	23.06	22.58	22.59	7,143,941
30 Jun 23	22.57000 +0.57	22.90	21.96	22.00	8,895,208
29 Jun 23	22.00000 -0.36	22.30	21.97	22.30	8,115,945
28 Jun 23	22.36000 -0.19	22.52	22.12	22.50	6,473,324
27 Jun 23	22.55000 +0.22	22.74	22.13	22.36	5,990,583
26 Jun 23	22.33000 -0.48	22.82	22.28	22.66	7,150,682
21 Jun 23	22.81000 -0.01	23.18	22.70	22.70	5,562,384
20 Jun 23	22.82000 -0.24	23.25	22.77	23.14	4,851,700
19 Jun 23	23.06000 -0.41	23.66	23.00	23.50	6,645,259
16 Jun 23	23.47000 -0.06	23.69	23.31	23.53	6,730,196
15 Jun 23	23.53000 +0.30	23.63	22.97	23.20	6,997,241
14 Jun 23	23.23000 -0.25	23.77	23.15	23.70	6,049,181
13 Jun 23	23.48000 -0.39	23.90	23.36	23.86	7,113,054
12 Jun 23	23.87000 -0.11	24.05	23.65	23.88	5,664,900
09 Jun 23	23.98000 +0.25	24.04	23.55	23.65	7,028,062
08 Jun 23	23.73000 +0.13	24.12	23.50	23.57	6,581,688
07 Jun 23	23.60000 -0.03	23.75	23.38	23.60	5,390,038
06 Jun 23	23.63000 -0.17	23.89	23.43	23.84	5,981,893
05 Jun 23	23.80000 -0.02	24.24	23.52	24.06	9,982,955
02 Jun 23	23.82000 +0.80	23.87	22.35	22.35	13,736,209
01 Jun 23	23.02000 +0.04	23.75	22.76	22.78	6,115,557
31 May 23	22.98000 +0.28	22.98	22.43	22.71	5,392,428
30 May 23	22.70000 +0.04	22.81	22.40	22.62	3,534,136
29 May 23	22.66000 -0.24	23.07	22.52	22.87	4,254,443
26 May 23	22.90000 +0.07	22.91	22.36	22.81	5,380,983
25 May 23	22.83000 -0.67	23.41	22.80	23.33	8,161,592
24 May 23	23.50000 +0.00	23.78	23.45	23.45	5,060,600
23 May 23	23.50000 +0.07	23.97	23.33	23.41	6,173,074
22 May 23	23.43000 -0.07	23.55	23.12	23.38	5,795,525
19 May 23	23.50000 +0.07	23.61	23.15	23.44	7,278,396
18 May 23	23.43000 -0.15	23.77	23.23	23.62	5,787,359
17 May 23	23.58000 -0.26	23.81	23.43	23.80	6,538,278
16 May 23	23.84000 -0.68	24.30	23.70	24.28	10,395,583
15 May 23	24.52000 +1.62	24.64	22.97	22.98	20,872,972
12 May 23	22.90000 -0.24	23.50	22.87	23.38	6,624,456
11 May 23	23.14000 +0.00	23.32	22.91	23.24	5,209,591
10 May 23	23.14000 +0.46	23.45	22.61	22.75	9,808,546
09 May 23	22.68000 -0.05	23.20	22.37	22.84	6,527,565
08 May 23	22.73000 +0.16	22.96	22.48	22.67	5,561,143
05 May 23	22.57000 -0.22	22.71	22.40	22.70	4,225,036
04 May 23	22.79000 -0.09	23.47	22.60	22.96	7,466,760
28 Apr 23	22.88000 +0.14	23.17	22.58	22.72	7,001,204
27 Apr 23	22.74000 +0.15	22.85	22.33	22.62	5,579,281
26 Apr 23	22.59000 +0.63	22.98	21.67	21.81	7,989,222
25 Apr 23	21.96000 -1.06	22.99	21.79	22.99	9,316,010
24 Apr 23	23.02000 +0.57	23.90	22.01	22.47	10,531,746
21 Apr 23	22.45000 -0.54	23.12	22.32	22.88	6,202,908
20 Apr 23	22.99000 -0.68	23.70	22.85	23.70	8,689,053
19 Apr 23	23.67000 -0.49	24.25	23.63	24.17	8,271,507
18 Apr 23	24.16000 +0.36	24.88	24.01	24.15	14,261,720
17 Apr 23	23.80000 -0.03	23.90	23.50	23.89	6,421,966
14 Apr 23	23.83000 +0.68	24.20	22.91	23.08	11,832,221
13 Apr 23	23.15000 -0.96	23.19	22.59	23.01	7,747,782
12 Apr 23	24.11000 -0.13	24.30	23.91	24.25	6,366,508
11 Apr 23	24.24000 +0.18	24.36	23.75	24.06	8,698,964
10 Apr 23	24.06000 +0.14	24.13	23.83	23.90	6,112,461
07 Apr 23	23.92000 -0.14	24.16	23.91	24.04	5,977,946
06 Apr 23	24.06000 +0.02	24.48	24.00	24.47	5,602,401
04 Apr 23	24.04000 -0.32	24.30	24.03	24.30	5,794,765
03 Apr 23	24.36000 +0.20	24.54	23.98	24.14	9,436,943
31 Mar 23	24.16000 -0.12	24.39	24.13	24.18	5,033,044
30 Mar 23	24.28000 +0.13	24.29	23.99	24.20	5,712,101
29 Mar 23	24.15000 +0.12	24.46	24.01	24.09	9,392,813
28 Mar 23	24.03000 -0.75	24.84	23.98	24.77	12,643,880
27 Mar 23	24.78000 -0.30	25.05	24.49	25.05	10,208,449
24 Mar 23	25.08000 -0.42	25.65	24.92	25.60	12,096,413
23 Mar 23	25.50000 -0.54	26.00	25.39	26.00	8,032,411
22 Mar 23	26.04000 +0.04	26.17	25.75	26.02	5,481,761
21 Mar 23	26.00000 +0.05	26.08	25.72	25.79	5,502,876
20 Mar 23	25.95000 +0.39	25.98	24.95	25.56	9,099,585
17 Mar 23	25.56000 -0.14	25.85	25.26	25.65	7,829,631
16 Mar 23	25.70000 -0.77	26.18	25.59	26.00	7,456,915
15 Mar 23	26.47000 +0.16	26.60	26.20	26.34	8,749,379
14 Mar 23	26.31000 -0.15	26.95	26.20	26.30	11,496,016
13 Mar 23	26.46000 -1.20	27.65	26.37	27.38	14,622,645
10 Mar 23	27.66000 -0.76	28.32	27.56	28.32	11,941,246
09 Mar 23	28.42000 +0.43	28.76	27.83	28.05	17,564,004
08 Mar 23	27.99000 +0.40	28.15	27.46	27.61	10,582,848
07 Mar 23	27.59000 +0.14	27.68	27.30	27.40	6,551,230
06 Mar 23	27.45000 +0.16	27.48	26.86	27.29	5,037,190
03 Mar 23	27.29000 +0.15	27.38	26.99	27.14	4,609,899
02 Mar 23	27.14000 -0.53	27.79	27.13	27.67	6,700,116
01 Mar 23	27.67000 -0.24	27.89	27.40	27.86	6,011,722
28 Feb 23	27.91000 +0.11	27.98	27.69	27.82	5,778,888
27 Feb 23	27.80000 -0.11	28.12	27.69	27.91	6,319,047
24 Feb 23	27.91000 -0.09	28.15	27.66	28.05	5,041,746
23 Feb 23	28.00000 +0.47	28.22	27.54	27.54	11,952,895
22 Feb 23	27.53000 -0.07	27.62	27.25	27.40	4,496,785
21 Feb 23	27.60000 +0.12	27.95	27.39	27.48	8,943,353
20 Feb 23	27.48000 +0.00	27.56	26.43	27.40	11,311,322
17 Feb 23	27.48000 +0.09	28.00	27.40	27.40	8,197,974
16 Feb 23	27.39000 -0.60	28.17	27.24	27.92	8,075,608
15 Feb 23	27.99000 -0.46	28.44	27.91	28.34	6,858,779
14 Feb 23	28.45000 +0.26	28.45	28.05	28.19	7,262,420
13 Feb 23	28.19000 +0.08	28.38	28.01	28.12	7,688,839
10 Feb 23	28.11000 -0.53	28.57	28.04	28.52	10,494,030
09 Feb 23	28.64000 +0.04	28.65	28.16	28.38	10,968,079
08 Feb 23	28.60000 +0.34	28.80	28.25	28.38	12,840,405
07 Feb 23	28.26000 +0.28	28.26	27.90	27.90	8,008,504
06 Feb 23	27.98000 -0.02	27.99	27.70	27.92	6,681,937
03 Feb 23	28.00000 -0.25	28.24	27.63	28.18	7,547,548
02 Feb 23	28.25000 +0.13	28.37	28.02	28.19	9,697,036
01 Feb 23	28.12000 +0.26	28.18	27.88	27.90	8,850,238
31 Jan 23	27.86000 -0.23	28.11	27.68	28.07	9,816,487
30 Jan 23	28.09000 +0.09	28.90	27.93	28.39	16,485,529
20 Jan 23	28.00000 +0.83	28.12	27.15	27.17	12,406,738
19 Jan 23	27.17000 +0.04	27.25	26.91	27.15	7,635,624
18 Jan 23	27.13000 +0.00	27.37	26.91	27.00	6,897,595
17 Jan 23	27.13000 +0.17	27.36	26.94	27.11	7,080,540
16 Jan 23	26.96000 +0.07	27.36	26.65	26.81	8,094,537
13 Jan 23	26.89000 +0.29	26.97	26.46	26.60	7,310,765
12 Jan 23	26.60000 +0.03	27.26	26.50	26.80	7,431,731
11 Jan 23	26.57000 -0.20	27.02	26.56	26.77	5,226,347
10 Jan 23	26.77000 +0.00	26.94	26.43	26.66	6,274,438
09 Jan 23	26.77000 +0.27	27.04	26.54	26.66	7,451,385
06 Jan 23	26.50000 +0.33	26.74	26.05	26.10	8,659,267
05 Jan 23	26.17000 +0.27	26.62	25.76	25.92	8,494,103
04 Jan 23	25.90000 -0.63	26.57	25.81	26.40	6,643,504
03 Jan 23	26.53000 +0.56	26.62	25.80	26.10	8,522,607
30 Dec 22	25.97000 -0.13	26.50	25.94	26.34	7,540,450
29 Dec 22	26.10000 -0.19	26.58	26.01	26.19	7,368,727
28 Dec 22	26.29000 -0.24	26.65	26.12	26.37	7,992,287
27 Dec 22	26.53000 +0.55	26.65	25.90	26.00	9,040,215
26 Dec 22	25.98000 +0.85	26.07	25.13	25.13	7,058,679
23 Dec 22	25.13000 +0.16	25.27	24.86	24.96	6,151,016
22 Dec 22	24.97000 -0.89	26.09	24.90	26.00	10,397,989
21 Dec 22	25.86000 -0.37	26.38	25.75	26.20	5,816,823
20 Dec 22	26.23000 +0.05	26.34	25.72	26.07	6,802,517
19 Dec 22	26.18000 -0.40	27.18	25.98	26.44	12,268,560
16 Dec 22	26.58000 -0.11	26.76	26.23	26.69	8,915,701
15 Dec 22	26.69000 -0.20	27.02	26.39	26.85	8,883,466
14 Dec 22	26.89000 -0.11	27.24	26.80	26.88	7,711,578
13 Dec 22	27.00000 -0.49	27.75	26.86	27.50	9,128,286
12 Dec 22	27.49000 -0.70	28.28	27.44	28.18	11,323,101
09 Dec 22	28.19000 -0.04	28.78	27.91	28.10	12,873,872
08 Dec 22	28.23000 +0.08	28.35	27.65	28.00	9,302,418
07 Dec 22	28.15000 -0.62	29.24	27.99	28.72	16,170,461
06 Dec 22	28.77000 -0.58	29.22	28.12	29.01	13,294,892
05 Dec 22	29.35000 -0.27	29.97	29.15	29.63	9,249,726
02 Dec 22	29.62000 -0.58	30.18	29.56	29.93	9,115,581
01 Dec 22	30.20000 -0.58	30.78	30.16	30.60	8,506,453
30 Nov 22	30.78000 +0.55	30.78	29.66	30.23	8,978,816
29 Nov 22	30.23000 -0.09	30.64	29.83	30.33	5,313,223
28 Nov 22	30.32000 -0.28	30.39	29.46	30.11	6,297,438
25 Nov 22	30.60000 -0.51	31.15	30.38	31.12	7,419,805
24 Nov 22	31.11000 +1.32	31.50	29.76	29.98	14,383,608
23 Nov 22	29.79000 -0.24	30.14	29.52	30.00	5,828,445
22 Nov 22	30.03000 -0.18	30.41	29.82	30.22	6,594,803
21 Nov 22	30.21000 +0.36	30.38	28.90	29.31	9,902,801
18 Nov 22	29.85000 +0.05	30.48	29.52	29.94	10,074,902
17 Nov 22	29.80000 +0.11	29.88	29.33	29.65	6,848,227
16 Nov 22	29.69000 -0.73	30.42	29.63	30.11	7,168,837
15 Nov 22	30.42000 +0.41	30.49	29.45	30.23	8,509,163
14 Nov 22	30.01000 -0.67	31.05	29.93	30.85	9,495,200
11 Nov 22	30.68000 -0.33	31.91	30.65	31.73	10,458,492
10 Nov 22	31.01000 -0.56	31.73	30.68	31.54	11,001,885
09 Nov 22	31.57000 +0.03	32.00	31.27	31.96	8,229,503
08 Nov 22	31.54000 -0.01	31.88	31.14	31.31	9,373,571
07 Nov 22	31.55000 +0.44	32.19	31.11	31.27	19,319,060
04 Nov 22	31.11000 +2.15	31.50	28.96	29.27	21,557,544
03 Nov 22	28.96000 +0.31	29.55	27.59	28.00	9,728,961
02 Nov 22	28.65000 -0.11	28.90	28.42	28.57	9,684,086
01 Nov 22	28.76000 +1.61	29.19	27.21	27.21	12,725,228
31 Oct 22	27.15000 +0.64	27.35	25.95	25.95	7,603,386
28 Oct 22	26.51000 -1.28	27.60	26.39	27.30	7,462,818
27 Oct 22	27.79000 -0.13	28.40	27.71	27.98	6,122,200
26 Oct 22	27.92000 +0.43	28.21	27.38	27.49	6,981,871
25 Oct 22	27.49000 +0.03	27.70	26.52	27.50	7,903,282
24 Oct 22	27.46000 -0.49	28.58	27.41	28.08	7,650,498
21 Oct 22	27.95000 -0.05	28.48	27.70	28.30	6,535,142
20 Oct 22	28.00000 -0.84	28.80	27.79	28.77	9,377,203
19 Oct 22	28.84000 -0.18	29.60	28.60	28.98	6,403,507
18 Oct 22	29.02000 -0.11	29.64	28.86	29.21	6,370,064
17 Oct 22	29.13000 +0.05	29.21	28.52	28.74	9,976,291
14 Oct 22	29.08000 +1.65	29.21	28.28	28.28	14,326,829
13 Oct 22	27.43000 -0.79	28.09	27.34	27.91	6,509,032
12 Oct 22	28.22000 +0.22	28.22	26.92	27.84	7,559,545
11 Oct 22	28.00000 +0.41	28.45	27.44	27.44	5,438,182
10 Oct 22	27.59000 -0.91	28.72	27.49	28.61	6,317,011
30 Sep 22	28.50000 -0.28	29.05	28.41	28.81	5,125,488
29 Sep 22	28.78000 +1.02	29.20	28.06	28.11	10,582,204
28 Sep 22	27.76000 -1.44	29.21	27.71	29.20	8,262,617
27 Sep 22	29.20000 -0.19	29.70	28.50	29.32	6,686,516
26 Sep 22	29.39000 -0.54	30.00	29.32	29.69	6,373,236
23 Sep 22	29.93000 -0.86	30.95	29.55	30.70	8,373,699
22 Sep 22	30.79000 -0.74	31.52	30.56	31.14	8,870,042
21 Sep 22	31.53000 -0.23	31.82	31.07	31.56	7,567,496
20 Sep 22	31.76000 +0.61	32.20	31.21	31.21	11,768,027
19 Sep 22	31.15000 -0.35	31.75	30.66	31.18	13,005,078
16 Sep 22	31.50000 -0.20	31.50	30.17	31.19	12,705,489
15 Sep 22	31.70000 -0.20	32.53	30.91	32.20	11,951,567
14 Sep 22	31.90000 -0.35	32.50	31.36	31.55	10,912,418
13 Sep 22	32.25000 +0.84	32.89	31.71	32.00	15,454,917
09 Sep 22	31.41000 +0.69	31.46	30.51	30.75	10,310,036
08 Sep 22	30.72000 -0.38	31.38	30.63	31.11	6,798,907
07 Sep 22	31.10000 -0.27	31.60	30.68	30.93	8,501,530
06 Sep 22	31.37000 +2.30	31.50	29.08	29.28	20,562,424
05 Sep 22	29.07000 -0.20	29.28	28.82	29.02	5,286,929
02 Sep 22	29.27000 -0.20	29.80	28.89	29.54	9,586,999
01 Sep 22	29.47000 -1.83	31.09	29.27	31.00	17,762,484
31 Aug 22	31.30000 +0.05	31.76	30.28	31.38	19,227,056
30 Aug 22	31.25000 +0.01	31.88	30.92	31.33	7,772,362
29 Aug 22	31.24000 -0.11	31.52	30.40	30.63	7,706,019
26 Aug 22	31.35000 +0.39	32.15	31.00	31.15	11,526,040
25 Aug 22	30.96000 -0.75	31.84	30.62	31.65	9,569,332
24 Aug 22	31.71000 -0.47	32.71	31.40	32.32	9,702,245
23 Aug 22	32.18000 -0.67	33.26	32.04	32.70	11,095,895
22 Aug 22	32.85000 +1.20	32.97	30.83	31.30	17,352,220
19 Aug 22	31.65000 -3.39	32.96	31.10	32.96	15,788,539
18 Aug 22	35.04000 -0.01	35.30	34.70	35.30	12,487,871
17 Aug 22	35.05000 +0.23	35.47	34.08	34.82	13,373,259
16 Aug 22	34.82000 -0.17	35.38	34.63	35.06	12,453,627
15 Aug 22	34.99000 +1.10	35.72	34.35	34.38	21,193,584
12 Aug 22	33.89000 +0.11	34.29	33.52	33.62	8,962,585
11 Aug 22	33.78000 -0.27	34.08	33.04	34.00	12,956,645
10 Aug 22	34.05000 -0.08	34.59	33.75	34.18	10,585,455
09 Aug 22	34.13000 +0.03	34.42	33.67	33.93	9,044,410
08 Aug 22	34.10000 +0.68	34.10	33.25	33.48	10,761,455
05 Aug 22	33.42000 +0.32	33.67	32.61	33.11	9,768,879
04 Aug 22	33.10000 +0.28	34.01	32.83	33.15	10,270,424
03 Aug 22	32.82000 -0.01	33.94	32.60	32.83	10,533,518
02 Aug 22	32.83000 -1.10	33.62	32.36	33.47	15,551,158
01 Aug 22	33.93000 +0.42	34.06	32.64	33.40	14,588,990
29 Jul 22	33.51000 -0.02	33.83	32.90	33.26	10,889,049
28 Jul 22	33.53000 -1.52	35.20	33.45	35.04	22,411,180
27 Jul 22	35.05000 -1.66	36.53	34.67	36.45	25,784,100
26 Jul 22	36.71000 +1.97	37.45	35.47	35.47	28,165,352
25 Jul 22	34.74000 -0.85	36.50	34.68	36.15	10,416,979
22 Jul 22	35.59000 +0.79	35.98	34.56	34.85	11,508,722
21 Jul 22	34.80000 -1.43	36.17	34.79	36.17	11,012,180
20 Jul 22	36.23000 +0.54	36.93	35.65	35.95	9,678,262
19 Jul 22	35.69000 -0.22	36.25	35.11	35.73	8,658,142
18 Jul 22	35.91000 -0.05	36.20	34.79	35.88	13,277,586
15 Jul 22	35.96000 -0.02	37.16	35.80	35.98	10,595,745
14 Jul 22	35.98000 -0.49	36.48	35.38	35.80	11,335,381
13 Jul 22	36.47000 +0.69	37.50	34.67	35.31	18,817,048
12 Jul 22	35.78000 -1.08	38.03	35.25	37.56	22,773,468
11 Jul 22	36.86000 -0.92	38.18	35.94	37.67	15,181,771
08 Jul 22	37.78000 +0.14	38.60	36.90	37.68	14,524,912
07 Jul 22	37.64000 +0.74	38.50	36.40	36.94	16,460,851
06 Jul 22	36.90000 -0.46	37.34	36.20	36.90	16,926,988
05 Jul 22	37.36000 +0.70	37.70	36.04	36.66	18,457,916
04 Jul 22	36.66000 +1.28	37.15	34.82	35.30	22,945,868
01 Jul 22	35.38000 +2.44	35.95	32.75	33.51	31,817,576
30 Jun 22	32.94000 +1.15	33.46	31.80	31.80	16,724,541
29 Jun 22	31.79000 -1.82	33.36	31.68	33.30	16,090,858
28 Jun 22	33.61000 +0.33	34.39	32.87	33.22	13,999,244
27 Jun 22	33.28000 +0.46	34.30	31.80	32.80	16,865,672
24 Jun 22	32.82000 +0.21	32.98	31.90	32.70	9,545,025
23 Jun 22	32.61000 +0.30	32.73	31.04	32.20	14,199,977
22 Jun 22	32.31000 +0.07	32.99	32.12	32.24	11,159,656
21 Jun 22	32.24000 -1.76	34.00	32.08	33.81	17,533,664
20 Jun 22	34.00000 -0.36	34.89	33.65	34.38	15,045,552
17 Jun 22	34.36000 +1.36	34.50	32.85	33.01	22,767,292
16 Jun 22	33.00000 +0.10	33.54	32.40	32.81	11,661,103
15 Jun 22	32.90000 -0.63	34.06	32.86	33.70	13,322,013
14 Jun 22	33.53000 -0.08	33.59	32.20	33.03	15,548,171
13 Jun 22	33.61000 +0.43	34.32	32.82	32.84	19,205,740
10 Jun 22	33.18000 +0.34	33.46	32.43	32.62	19,796,396
09 Jun 22	32.84000 +0.22	33.22	32.15	32.31	17,136,806
08 Jun 22	32.62000 +1.06	33.26	31.61	31.90	23,262,834
07 Jun 22	31.56000 -0.02	31.97	31.06	31.70	14,967,258
06 Jun 22	31.58000 +1.39	32.15	29.90	30.01	19,974,984
02 Jun 22	30.19000 +0.52	30.28	29.36	29.50	12,413,200
01 Jun 22	29.67000 -0.27	29.99	29.21	29.63	8,632,311
31 May 22	29.94000 -0.34	30.17	29.46	29.93	9,684,460
30 May 22	30.28000 +0.05	30.88	29.53	30.85	14,108,736
27 May 22	30.23000 +0.11	31.31	29.90	30.66	13,836,389
26 May 22	30.12000 +0.28	30.85	29.26	29.85	17,312,400
25 May 22	29.84000 -1.11	30.93	29.20	29.95	26,788,340
24 May 22	30.95000 -1.03	32.88	30.87	31.50	32,350,928
23 May 22	31.98000 +1.99	32.44	30.21	30.21	29,507,140
20 May 22	29.99000 +0.32	30.29	29.32	29.50	20,086,426
19 May 22	29.67000 +0.23	29.96	28.81	29.00	21,731,346
18 May 22	29.44000 +0.89	30.04	28.87	29.38	38,834,404
17 May 22	28.55000 +2.60	28.55	26.21	26.50	14,105,610
16 May 22	25.95000 +0.28	26.52	25.77	25.95	9,633,882
13 May 22	25.67000 -0.14	26.26	25.63	25.93	6,785,116
12 May 22	25.81000 -0.41	26.50	25.36	26.00	11,150,137
11 May 22	26.22000 +0.17	27.16	25.76	25.85	15,827,800
10 May 22	26.05000 +0.36	26.10	25.02	25.31	10,758,196
09 May 22	25.69000 +0.06	26.38	25.50	25.65	9,808,500
06 May 22	25.63000 -0.45	26.20	25.20	25.29	12,187,511
05 May 22	26.08000 +0.22	26.50	25.43	25.73	14,775,245
29 Apr 22	25.86000 +1.23	26.28	24.48	24.87	20,016,138
28 Apr 22	24.63000 +0.56	25.24	23.53	23.70	20,794,664
27 Apr 22	24.07000 +1.94	24.10	21.80	21.81	20,635,624
26 Apr 22	22.13000 -0.67	23.03	21.92	22.79	15,674,672
25 Apr 22	22.80000 -2.53	24.90	22.80	24.90	21,564,308
22 Apr 22	25.33000 -0.34	26.00	25.05	25.47	10,230,800
21 Apr 22	25.67000 -1.84	27.69	25.50	27.52	14,816,266
20 Apr 22	27.51000 -1.00	28.56	27.48	28.35	10,953,203
19 Apr 22	28.51000 +1.16	28.90	27.30	27.77	15,215,200
18 Apr 22	27.35000 -0.41	27.98	27.10	27.96	10,728,894
15 Apr 22	27.76000 -1.32	28.94	27.76	28.89	11,542,836
14 Apr 22	29.08000 +0.07	29.60	28.22	29.03	13,379,639
13 Apr 22	29.01000 -0.06	29.75	28.51	29.07	11,479,100
12 Apr 22	29.07000 -0.05	30.20	28.53	29.50	12,618,545
11 Apr 22	29.12000 -1.88	30.75	29.10	30.70	16,815,844
08 Apr 22	31.00000 -0.22	32.10	30.40	30.98	19,610,728
07 Apr 22	31.22000 +1.28	31.70	29.60	29.92	17,968,432
06 Apr 22	29.94000 -0.86	30.88	29.70	30.49	10,272,814
01 Apr 22	30.80000 +0.62	31.20	29.75	29.91	12,332,426
31 Mar 22	30.18000 -1.91	32.17	29.94	32.01	20,083,844
30 Mar 22	32.09000 -0.26	32.55	31.67	32.04	11,639,701
29 Mar 22	32.35000 +0.57	32.79	31.42	31.99	14,067,021
28 Mar 22	31.78000 -1.13	32.76	31.33	32.76	12,915,416
25 Mar 22	32.91000 +0.31	33.49	32.31	32.76	18,941,794
24 Mar 22	32.60000 +0.51	33.03	31.15	32.23	16,919,176
23 Mar 22	32.09000 -0.56	32.95	31.92	32.76	12,614,121
22 Mar 22	32.65000 -0.36	33.73	32.28	32.82	15,033,600
21 Mar 22	33.01000 -0.23	33.60	32.45	32.75	16,504,843
18 Mar 22	33.24000 +0.12	33.55	32.53	33.00	9,726,410
17 Mar 22	33.12000 -0.38	34.40	33.03	33.55	16,019,803
16 Mar 22	33.50000 +0.93	33.58	31.88	33.25	18,971,500
15 Mar 22	32.57000 -0.71	34.28	32.38	32.70	17,254,074
14 Mar 22	33.28000 -1.46	34.48	32.92	34.40	17,839,800
11 Mar 22	34.74000 -1.86	35.95	33.90	35.00	21,564,494
10 Mar 22	36.60000 +2.00	36.77	34.70	35.50	17,465,836
09 Mar 22	34.60000 -1.11	36.18	32.58	35.80	16,615,961
08 Mar 22	35.71000 -2.22	38.17	34.36	37.40	25,451,284
07 Mar 22	37.93000 +0.79	38.59	37.55	37.56	21,159,176
04 Mar 22	37.14000 -0.60	38.15	36.59	37.40	14,564,271
03 Mar 22	37.74000 +0.89	38.72	36.57	37.02	26,298,122
02 Mar 22	36.85000 +0.78	37.24	35.98	35.98	16,378,877
01 Mar 22	36.07000 -2.37	38.20	35.91	37.99	32,649,310
28 Feb 22	38.44000 +0.96	38.49	37.20	37.85	24,977,400
25 Feb 22	37.48000 +0.88	38.05	36.96	37.50	23,056,584
24 Feb 22	36.60000 -0.70	38.13	35.50	36.80	29,562,194
23 Feb 22	37.30000 -0.84	38.39	36.73	37.96	27,257,172
22 Feb 22	38.14000 +0.83	38.36	37.25	37.71	27,289,772
21 Feb 22	37.31000 +0.08	37.89	36.82	37.06	19,895,200
18 Feb 22	37.23000 -0.52	37.57	36.65	37.00	16,775,991
17 Feb 22	37.75000 +1.61	38.30	35.50	35.59	28,664,012
16 Feb 22	36.14000 +0.69	36.95	35.70	36.23	22,404,144
15 Feb 22	35.45000 +0.21	35.87	34.36	35.50	12,136,018
14 Feb 22	35.24000 +0.24	36.49	34.21	34.30	16,882,492
11 Feb 22	35.00000 +0.59	36.90	33.60	33.67	26,792,964
10 Feb 22	34.41000 +0.94	35.13	33.63	34.70	22,442,492
09 Feb 22	33.47000 +1.22	34.25	31.77	32.00	18,139,598
08 Feb 22	32.25000 -0.80	32.80	31.32	32.79	13,655,808
07 Feb 22	33.05000 +0.60	33.56	31.99	33.37	19,108,280
28 Jan 22	32.45000 +0.95	32.56	30.12	31.77	21,717,280
27 Jan 22	31.50000 -0.95	32.87	31.40	32.35	19,675,052
26 Jan 22	32.45000 +0.72	32.87	31.28	32.27	20,199,920
25 Jan 22	31.73000 -0.01	32.82	30.92	31.25	29,507,220
24 Jan 22	31.74000 +2.89	31.74	28.54	29.00	34,568,328
21 Jan 22	28.85000 -0.03	30.29	28.52	28.89	16,341,407
20 Jan 22	28.88000 -0.15	29.66	28.75	29.04	14,210,109
19 Jan 22	29.03000 -1.47	30.50	28.83	30.48	18,412,848
18 Jan 22	30.50000 -0.91	31.39	29.86	31.39	20,716,608
17 Jan 22	31.41000 -0.54	32.23	30.88	31.96	13,956,588
14 Jan 22	31.95000 +0.30	32.62	31.50	31.58	14,144,600
13 Jan 22	31.65000 -1.88	33.72	31.60	33.50	23,371,916
12 Jan 22	33.53000 -0.72	35.98	32.62	35.60	22,669,384
11 Jan 22	34.25000 -0.61	34.84	32.00	34.00	24,507,000
10 Jan 22	34.86000 -0.79	36.47	34.60	35.65	21,912,716
07 Jan 22	35.65000 -3.14	38.84	35.55	38.80	27,453,002
06 Jan 22	38.79000 +2.44	39.70	36.35	36.35	24,447,930
05 Jan 22	36.35000 -1.93	38.15	35.42	37.28	23,349,124
04 Jan 22	38.28000 -2.72	41.77	36.99	41.60	40,155,296
31 Dec 21	41.00000 +3.16	41.51	37.45	37.77	43,892,324
30 Dec 21	37.84000 -1.17	39.16	36.80	38.60	32,835,900
29 Dec 21	39.01000 +1.39	39.84	38.00	38.22	47,005,376
28 Dec 21	37.62000 +3.42	37.62	34.00	34.71	21,637,688
27 Dec 21	34.20000 +1.39	35.58	33.28	33.28	18,998,616
24 Dec 21	32.81000 -2.13	35.26	32.28	34.96	22,034,936
23 Dec 21	34.94000 +0.37	35.50	34.29	34.41	15,485,199
22 Dec 21	34.57000 +0.27	36.91	33.80	34.32	27,797,012
21 Dec 21	34.30000 +0.80	34.99	33.31	33.31	15,754,175
20 Dec 21	33.50000 -0.55	34.30	32.55	34.01	18,244,612
17 Dec 21	34.05000 +1.30	34.48	32.60	32.80	22,045,816
16 Dec 21	32.75000 -1.47	34.48	32.34	34.29	24,327,204
15 Dec 21	34.22000 -1.11	35.50	33.21	35.45	34,416,592
14 Dec 21	35.33000 +1.52	35.79	33.72	34.06	44,189,200
13 Dec 21	33.81000 +2.45	34.38	30.66	30.91	48,676,400
10 Dec 21	31.36000 +2.21	32.00	29.28	29.67	50,479,500
09 Dec 21	29.15000 +0.05	30.11	28.86	29.00	20,595,448
08 Dec 21	29.10000 -0.58	29.66	28.07	29.65	21,349,928
07 Dec 21	29.68000 +0.12	30.89	29.30	30.00	33,105,816
06 Dec 21	29.56000 +0.62	30.35	28.94	29.30	52,304,712
03 Dec 21	28.94000 +2.63	28.94	26.24	26.39	39,484,632
02 Dec 21	26.31000 -0.62	26.90	26.17	26.74	14,333,885
01 Dec 21	26.93000 -0.57	27.64	26.64	27.52	12,744,485
30 Nov 21	27.50000 -1.06	28.95	27.39	28.56	17,546,500
29 Nov 21	28.56000 +0.96	28.92	26.81	26.95	24,895,100
26 Nov 21	27.60000 +1.17	27.99	26.43	26.80	21,892,320
25 Nov 21	26.43000 +0.05	27.16	26.17	26.42	13,074,706
24 Nov 21	26.38000 -0.58	27.11	26.30	26.78	10,461,501
23 Nov 21	26.96000 -0.55	27.65	26.70	27.35	12,416,901
22 Nov 21	27.51000 +0.76	27.75	26.50	26.70	15,323,801
19 Nov 21	26.75000 -0.58	27.78	26.39	27.03	18,429,800
18 Nov 21	27.33000 +1.22	28.11	25.65	25.95	26,075,612
17 Nov 21	26.11000 +0.96	26.27	25.30	25.58	16,857,252
16 Nov 21	25.15000 -1.05	26.30	25.05	26.00	15,796,900
15 Nov 21	26.20000 -1.01	26.60	25.37	26.38	15,883,942
12 Nov 21	27.21000 -0.21	27.84	26.97	27.69	10,368,213
11 Nov 21	27.42000 -0.32	27.92	27.18	27.70	7,729,701
10 Nov 21	27.74000 -0.92	28.56	27.21	28.56	11,985,917
09 Nov 21	28.66000 -0.41	29.20	28.40	28.88	11,294,217
08 Nov 21	29.07000 +1.11	29.42	27.47	27.50	18,295,184
05 Nov 21	27.96000 -0.39	29.63	27.86	28.30	17,303,100
04 Nov 21	28.35000 +0.65	28.80	27.10	27.60	20,704,156
03 Nov 21	27.70000 +0.09	27.83	26.95	27.61	10,641,272
02 Nov 21	27.61000 -0.57	28.60	26.89	28.60	14,163,800
01 Nov 21	28.18000 -0.76	29.30	27.88	28.95	13,027,247
29 Oct 21	28.94000 +0.34	29.43	28.17	28.88	13,969,120
28 Oct 21	28.60000 -2.28	31.20	28.30	31.20	21,872,300
27 Oct 21	30.88000 -0.60	32.00	30.20	31.40	20,769,350
26 Oct 21	31.48000 +0.69	33.23	30.87	31.50	27,034,652
25 Oct 21	30.79000 +0.85	30.84	29.25	29.50	17,993,200
22 Oct 21	29.94000 -0.88	31.72	29.81	31.12	20,937,980
21 Oct 21	30.82000 -1.45	32.34	30.60	32.27	32,134,292
20 Oct 21	32.27000 +2.03	33.26	30.01	30.39	50,868,996
19 Oct 21	30.24000 +0.15	30.40	29.79	30.25	16,924,400
18 Oct 21	30.09000 +0.41	30.39	28.80	29.50	19,873,558
15 Oct 21	29.68000 +0.67	29.99	28.36	28.80	18,825,200
14 Oct 21	29.01000 -1.18	30.79	28.91	29.92	21,520,044
13 Oct 21	30.19000 -0.41	30.70	29.33	29.97	24,348,400
12 Oct 21	30.60000 +1.96	31.40	28.27	28.50	35,718,280
11 Oct 21	28.64000 +0.67	30.21	28.30	30.00	33,180,636
08 Oct 21	27.97000 +1.20	28.74	27.12	28.00	28,901,092
30 Sep 21	26.77000 +2.43	26.77	24.74	24.74	16,085,494
29 Sep 21	24.34000 -1.87	26.21	24.24	26.08	21,271,164
28 Sep 21	26.21000 -0.34	27.00	26.16	26.43	12,312,173
27 Sep 21	26.55000 -2.25	29.00	25.92	28.79	30,845,202
24 Sep 21	28.80000 -1.80	30.44	28.55	30.28	21,767,246
23 Sep 21	30.60000 -0.61	31.76	29.68	31.66	24,188,576
22 Sep 21	31.21000 +0.11	32.37	30.66	30.99	22,286,588
17 Sep 21	31.10000 +0.50	31.88	29.07	30.79	26,853,332
16 Sep 21	30.60000 -3.14	33.80	30.37	33.80	42,716,152
15 Sep 21	33.74000 -0.06	34.97	32.93	34.00	33,926,044
14 Sep 21	33.80000 -0.41	35.55	32.55	34.55	38,420,684
13 Sep 21	34.21000 +0.72	34.80	33.29	33.38	39,350,900
10 Sep 21	33.49000 +2.51	34.00	30.75	31.50	52,898,068
09 Sep 21	30.98000 -0.02	31.96	30.35	31.48	31,818,048
08 Sep 21	31.00000 -0.86	32.80	30.70	32.19	48,013,568
07 Sep 21	31.86000 +1.11	33.00	31.23	32.00	59,619,264
06 Sep 21	30.75000 +2.80	30.75	27.78	28.11	42,292,200
03 Sep 21	27.95000 -0.85	29.09	27.00	28.65	28,374,724
02 Sep 21	28.80000 +0.95	28.81	27.31	27.66	31,012,080
01 Sep 21	27.85000 -2.70	31.17	27.60	30.33	46,094,452
31 Aug 21	30.55000 +0.75	30.61	28.62	29.36	38,121,992
30 Aug 21	29.80000 -0.69	31.48	29.80	30.72	41,499,224
27 Aug 21	30.49000 +0.40	30.85	28.88	30.01	39,054,588
26 Aug 21	30.09000 -0.68	31.86	29.81	30.50	41,272,840
25 Aug 21	30.77000 +1.43	31.70	28.33	29.07	56,560,520
24 Aug 21	29.34000 -0.11	30.86	29.08	29.09	42,757,008
23 Aug 21	29.45000 +0.19	30.57	29.28	29.28	52,710,768
20 Aug 21	29.26000 +0.09	29.75	28.29	28.29	52,156,836
19 Aug 21	29.17000 +2.47	29.36	26.81	27.30	67,930,120
18 Aug 21	26.70000 +2.43	26.70	25.11	25.11	17,894,468
17 Aug 21	24.27000 -0.98	25.88	24.27	25.01	23,096,644
16 Aug 21	25.25000 -1.76	26.41	25.02	26.40	23,211,800
13 Aug 21	27.01000 -0.26	28.60	26.40	26.61	38,115,708
12 Aug 21	27.27000 -0.38	28.10	25.00	27.19	52,563,796
11 Aug 21	27.65000 -1.32	29.07	27.11	28.01	33,495,728
10 Aug 21	28.97000 -2.51	31.69	28.33	30.50	48,147,992
09 Aug 21	31.48000 +0.95	31.51	28.01	29.89	36,429,464
06 Aug 21	30.53000 +0.52	31.46	30.21	30.33	35,711,540
05 Aug 21	30.01000 +0.91	30.11	28.32	28.75	34,713,208
04 Aug 21	29.10000 +1.85	29.30	26.68	27.25	33,068,712
03 Aug 21	27.25000 -1.51	29.77	27.21	28.43	32,133,364
02 Aug 21	28.76000 +0.73	30.80	27.75	29.88	47,916,116
30 Jul 21	28.03000 +1.30	28.58	26.22	26.84	41,700,288
29 Jul 21	26.73000 +1.36	27.10	25.50	26.04	29,983,256
28 Jul 21	25.37000 -1.94	27.13	24.67	26.20	38,592,100
27 Jul 21	27.31000 -0.67	30.78	27.00	28.00	55,717,124
26 Jul 21	27.98000 +1.23	27.98	26.18	26.70	33,312,348
23 Jul 21	26.75000 -0.45	27.78	26.06	27.20	36,234,916
22 Jul 21	27.20000 +0.20	27.80	26.46	27.80	37,919,784
21 Jul 21	27.00000 +0.91	27.85	26.18	26.30	43,451,196
20 Jul 21	26.09000 +0.12	26.46	25.00	25.08	24,015,524
19 Jul 21	25.97000 -0.97	27.60	25.93	26.70	44,228,200
16 Jul 21	26.94000 +0.83	28.04	25.70	26.21	59,735,996
15 Jul 21	26.11000 +2.11	26.40	23.08	23.60	58,171,484
14 Jul 21	24.00000 -1.35	25.18	24.00	24.85	35,168,400
13 Jul 21	25.35000 -0.18	25.97	24.25	25.55	41,683,444
12 Jul 21	25.53000 +1.13	26.00	23.98	24.50	48,167,632
09 Jul 21	24.40000 +0.58	24.70	22.59	23.53	37,647,840
08 Jul 21	23.82000 -0.74	24.87	23.43	24.12	35,002,164
07 Jul 21	24.56000 +0.24	25.33	24.05	24.08	37,884,960
06 Jul 21	24.32000 -1.54	26.40	23.30	25.30	46,275,172
05 Jul 21	25.86000 +1.85	26.08	24.30	24.30	36,549,984
02 Jul 21	24.01000 +0.55	24.53	22.88	23.07	36,997,704
01 Jul 21	23.46000 +1.13	24.20	22.11	22.32	38,858,544
30 Jun 21	22.33000 +0.00	22.68	21.50	21.90	27,510,278
29 Jun 21	22.33000 +1.75	22.64	20.26	20.45	38,466,680
28 Jun 21	20.58000 -0.13	21.35	20.31	20.60	20,774,500
25 Jun 21	20.71000 +0.10	21.57	20.61	20.61	19,524,232
24 Jun 21	20.61000 -0.24	21.20	19.50	20.68	26,193,034
23 Jun 21	20.85000 +0.85	21.25	19.78	19.78	25,806,448
22 Jun 21	20.00000 -0.72	20.90	19.25	20.65	25,805,634
21 Jun 21	20.72000 -0.93	21.49	20.51	21.33	25,550,478
18 Jun 21	21.65000 +0.44	21.98	20.52	21.01	27,795,668
17 Jun 21	21.21000 +1.15	21.72	20.00	20.06	29,122,472
16 Jun 21	20.06000 -0.94	20.89	19.88	20.71	26,171,168
15 Jun 21	21.00000 -0.16	22.00	21.00	21.24	24,949,252
11 Jun 21	21.16000 -1.70	22.40	20.66	20.66	46,448,416
10 Jun 21	22.86000 -0.34	24.58	22.21	24.01	55,491,372
09 Jun 21	23.20000 +1.25	23.77	21.48	22.01	43,452,712
08 Jun 21	21.95000 +0.07	23.40	21.36	21.40	48,825,512
07 Jun 21	21.88000 +1.72	22.05	20.48	20.99	54,466,424
04 Jun 21	20.16000 +1.83	20.16	18.14	18.14	49,832,912
03 Jun 21	18.33000 +0.33	18.98	17.05	17.43	37,214,312
02 Jun 21	18.00000 -2.00	20.25	18.00	19.75	54,921,852
01 Jun 21	20.00000 -0.78	20.84	19.41	20.11	45,665,160
31 May 21	20.78000 +1.89	20.78	18.73	19.02	63,787,604
28 May 21	18.89000 +0.79	18.93	18.03	18.22	37,687,264
27 May 21	18.10000 -0.47	18.91	17.27	18.22	37,502,896
26 May 21	18.57000 -0.43	19.80	18.50	18.65	41,575,396
25 May 21	19.00000 +0.89	19.50	17.41	17.99	57,260,404
24 May 21	18.11000 -0.47	18.93	17.53	18.50	46,715,160
21 May 21	18.58000 +0.55	19.57	17.26	17.58	59,263,116
20 May 21	18.03000 +1.09	18.47	16.50	17.45	67,540,560
19 May 21	16.94000 +1.54	16.94	15.42	15.50	37,473,704
18 May 21	15.40000 +0.93	15.92	14.50	14.58	54,320,784
17 May 21	14.47000 -0.39	15.50	14.42	15.12	36,991,768
14 May 21	14.86000 +0.13	16.08	14.00	14.67	61,309,492
13 May 21	14.73000 +0.20	15.98	13.90	14.20	77,001,000
12 May 21	14.53000 +0.40	14.75	13.11	14.13	47,066,844
10 May 21	14.13000 +0.67	14.13	14.13	14.13	3,774,483
07 May 21	13.46000 +0.64	13.46	13.46	13.46	3,731,582
06 May 21	12.82000 +0.61	12.82	12.28	12.75	15,472,006
30 Apr 21	12.21000 +0.58	12.21	11.21	11.50	18,339,290
29 Apr 21	11.63000 +0.32	11.86	11.32	11.33	10,087,017
28 Apr 21	11.31000 +0.54	11.31	10.60	10.70	17,769,910
27 Apr 21	10.77000 -0.44	11.29	10.65	11.03	14,989,100
26 Apr 21	11.21000 -0.59	11.96	11.21	11.86	13,687,782
23 Apr 21	11.80000 +0.08	11.92	11.55	11.65	5,197,050
22 Apr 21	11.72000 -0.04	11.91	11.63	11.76	5,998,705
21 Apr 21	11.76000 +0.12	11.98	11.49	11.51	8,423,741
20 Apr 21	11.64000 +0.33	11.87	11.15	11.31	12,012,185
19 Apr 21	11.31000 +0.54	11.31	10.62	10.75	11,007,487
16 Apr 21	10.77000 -0.14	11.05	10.60	10.90	6,748,650
15 Apr 21	10.91000 +0.16	10.94	10.62	10.79	4,744,351
14 Apr 21	10.75000 +0.13	10.85	10.52	10.67	6,398,502
13 Apr 21	10.62000 -0.18	11.20	10.42	11.01	11,452,606
12 Apr 21	10.80000 -0.36	11.65	10.60	11.18	17,173,656
09 Apr 21	11.16000 -0.18	11.72	11.11	11.40	11,256,110
08 Apr 21	11.34000 +0.34	11.40	10.90	11.02	9,661,414
07 Apr 21	11.00000 +0.35	11.18	10.60	10.77	17,158,308
06 Apr 21	10.65000 +0.51	10.65	10.13	10.16	7,425,234
02 Apr 21	10.14000 +0.18	10.42	10.11	10.28	11,381,499
01 Apr 21	9.96000 +0.24	10.21	9.73	9.82	15,952,532
31 Mar 21	9.72000 +0.33	9.73	9.39	9.51	6,188,102
30 Mar 21	9.39000 -0.28	9.66	9.39	9.57	9,075,500
29 Mar 21	9.67000 +0.34	9.80	9.40	9.40	13,654,605
26 Mar 21	9.33000 +0.19	9.35	9.09	9.15	5,719,953
25 Mar 21	9.14000 +0.01	9.27	9.05	9.09	2,546,400
24 Mar 21	9.13000 -0.12	9.40	8.95	9.30	4,336,500
23 Mar 21	9.25000 +0.04	9.46	9.16	9.16	3,764,304
22 Mar 21	9.21000 +0.14	9.35	9.08	9.15	4,053,300
19 Mar 21	9.07000 -0.44	9.51	9.03	9.46	11,317,068
18 Mar 21	9.51000 +0.41	9.55	9.08	9.08	7,051,652
17 Mar 21	9.10000 +0.25	9.27	8.80	8.89	5,985,185
16 Mar 21	8.85000 -0.03	8.94	8.78	8.86	2,594,700
15 Mar 21	8.88000 +0.16	8.93	8.58	8.71	4,457,211
12 Mar 21	8.72000 -0.14	8.93	8.65	8.90	5,540,700
11 Mar 21	8.86000 +0.24	8.92	8.57	8.70	4,848,909
10 Mar 21	8.62000 -0.13	8.83	8.54	8.83	5,401,174
09 Mar 21	8.75000 -0.13	9.02	8.53	9.02	8,460,500
08 Mar 21	8.88000 -0.07	9.40	8.88	9.15	11,385,872
05 Mar 21	8.95000 -0.47	8.95	8.95	8.95	8,009,200
04 Mar 21	9.42000 +0.04	9.64	9.30	9.35	10,428,600
03 Mar 21	9.38000 +0.11	9.65	9.23	9.41	12,950,827
02 Mar 21	9.27000 +0.44	9.27	8.92	9.00	11,349,031
01 Mar 21	8.83000 +0.40	8.85	8.15	8.15	21,533,700
26 Feb 21	8.43000 -0.44	8.60	8.43	8.60	34,856,400
25 Feb 21	8.87000 +0.42	8.87	8.33	8.52	20,331,628
24 Feb 21	8.45000 -0.44	8.74	8.45	8.50	35,528,900
23 Feb 21	8.89000 -0.47	8.96	8.89	8.89	14,194,630
22 Feb 21	9.36000 +0.24	9.58	9.24	9.38	35,436,632
19 Feb 21	9.12000 +0.43	9.12	8.63	8.70	21,359,152
18 Feb 21	8.69000 +0.41	8.69	8.53	8.56	16,554,277
10 Feb 21	8.28000 +0.22	8.42	8.08	8.10	11,141,655
09 Feb 21	8.06000 -0.13	8.25	7.91	8.05	11,312,201
08 Feb 21	8.19000 -0.28	8.35	8.06	8.32	12,426,472
05 Feb 21	8.47000 -0.41	9.15	8.44	9.00	15,447,456
04 Feb 21	8.88000 -0.05	8.93	8.52	8.90	14,632,797
03 Feb 21	8.93000 -0.09	9.28	8.75	8.92	23,738,796
02 Feb 21	9.02000 +0.25	9.05	8.38	8.86	20,971,944
01 Feb 21	8.77000 -0.42	9.35	8.73	8.80	22,183,328
29 Jan 21	9.19000 -0.48	9.65	9.19	9.52	19,363,788
28 Jan 21	9.67000 +0.11	10.04	9.33	9.56	56,784,416
27 Jan 21	9.56000 +0.46	9.56	9.22	9.56	47,315,504
26 Jan 21	9.10000 +0.43	9.10	9.10	9.10	1,109,062
25 Jan 21	8.67000 +0.41	8.67	8.40	8.50	26,238,324
22 Jan 21	8.26000 +0.34	8.32	7.80	7.92	13,858,492
21 Jan 21	7.92000 +0.23	8.06	7.61	7.65	10,032,334
20 Jan 21	7.69000 +0.09	7.80	7.61	7.68	3,478,933
19 Jan 21	7.60000 -0.05	7.75	7.57	7.66	2,416,400
18 Jan 21	7.65000 -0.14	7.84	7.63	7.80	4,673,700
15 Jan 21	7.79000 +0.08	7.90	7.61	7.61	3,192,500
14 Jan 21	7.71000 -0.21	7.94	7.71	7.94	4,062,600
13 Jan 21	7.92000 +0.32	7.98	7.54	7.68	9,586,183
12 Jan 21	7.60000 +0.02	7.69	7.47	7.58	2,497,628
11 Jan 21	7.58000 -0.18	7.82	7.56	7.76	5,088,600
08 Jan 21	7.76000 -0.20	8.07	7.73	8.00	6,161,600
07 Jan 21	7.96000 +0.08	8.07	7.84	8.00	8,040,000
06 Jan 21	7.88000 -0.11	8.02	7.85	7.97	4,239,452
05 Jan 21	7.99000 +0.08	8.10	7.84	8.00	6,352,952
04 Jan 21	7.91000 -0.10	8.21	7.88	8.00	7,520,600
31 Dec 20	8.01000 +0.37	8.02	7.60	7.60	8,006,000
30 Dec 20	7.64000 +0.14	7.76	7.49	7.50	3,420,900
29 Dec 20	7.50000 +0.04	7.63	7.43	7.52	2,932,558
28 Dec 20	7.46000 -0.22	7.65	7.42	7.55	3,108,910
25 Dec 20	7.68000 +0.12	7.77	7.51	7.56	1,835,600
24 Dec 20	7.56000 +0.07	7.60	7.46	7.49	1,781,586
23 Dec 20	7.49000 -0.13	7.70	7.46	7.58	2,608,200
22 Dec 20	7.62000 -0.40	7.90	7.62	7.89	8,390,337
21 Dec 20	8.02000 +0.38	8.02	7.72	7.73	13,815,537
18 Dec 20	7.64000 +0.22	7.70	7.36	7.45	4,440,901
17 Dec 20	7.42000 +0.01	7.45	7.26	7.43	1,859,500
16 Dec 20	7.41000 -0.02	7.51	7.34	7.45	2,161,200
15 Dec 20	7.43000 +0.00	7.44	7.11	7.38	2,909,765
14 Dec 20	7.43000 -0.14	7.58	7.26	7.57	3,260,074
11 Dec 20	7.57000 -0.18	7.84	7.50	7.74	2,557,800
10 Dec 20	7.75000 -0.04	7.85	7.67	7.80	2,039,870
09 Dec 20	7.79000 +0.08	7.90	7.65	7.70	2,621,401
08 Dec 20	7.71000 -0.09	7.85	7.64	7.80	3,922,000
07 Dec 20	7.80000 -0.28	8.11	7.80	8.09	3,746,200
04 Dec 20	8.08000 -0.10	8.19	8.02	8.16	2,941,900
03 Dec 20	8.18000 +0.08	8.49	8.09	8.13	11,905,100
02 Dec 20	8.10000 -0.02	8.18	8.06	8.10	2,830,539
01 Dec 20	8.12000 -0.05	8.19	8.02	8.17	2,658,901
30 Nov 20	8.17000 -0.08	8.25	8.08	8.25	2,406,200
27 Nov 20	8.25000 +0.05	8.30	8.05	8.15	2,411,117
26 Nov 20	8.20000 -0.22	8.39	8.15	8.31	4,140,918
25 Nov 20	8.42000 -0.01	8.65	8.35	8.50	5,403,962
24 Nov 20	8.43000 -0.27	8.75	8.38	8.75	5,723,500
23 Nov 20	8.70000 -0.09	8.82	8.67	8.71	4,057,000
20 Nov 20	8.79000 +0.20	8.86	8.55	8.65	7,587,268
19 Nov 20	8.59000 +0.02	8.77	8.51	8.51	3,118,361
18 Nov 20	8.57000 -0.04	8.71	8.51	8.60	2,973,100
17 Nov 20	8.61000 -0.01	8.68	8.49	8.56	3,166,220
16 Nov 20	8.62000 +0.11	8.86	8.42	8.86	8,608,097
13 Nov 20	8.51000 +0.41	8.51	8.09	8.10	7,167,254
12 Nov 20	8.10000 +0.12	8.32	8.04	8.15	3,512,501
11 Nov 20	7.98000 -0.42	8.45	7.98	8.45	8,447,300
10 Nov 20	8.40000 -0.35	8.87	8.40	8.75	6,287,266
09 Nov 20	8.75000 +0.36	8.80	8.35	8.41	6,887,416
06 Nov 20	8.39000 +0.20	8.47	8.22	8.22	4,581,500
05 Nov 20	8.19000 +0.05	8.29	8.08	8.19	3,809,856
04 Nov 20	8.14000 +0.16	8.29	7.93	7.93	5,299,056
03 Nov 20	7.98000 +0.24	8.10	7.72	7.75	3,336,300
02 Nov 20	7.74000 -0.08	7.79	7.58	7.70	2,404,671
30 Oct 20	7.82000 +0.21	7.85	7.60	7.66	5,234,756
29 Oct 20	7.61000 -0.08	7.67	7.53	7.64	3,022,201
28 Oct 20	7.69000 -0.03	7.84	7.61	7.73	3,757,590
27 Oct 20	7.72000 +0.19	7.85	7.50	7.75	6,931,551
26 Oct 20	7.53000 +0.36	7.53	7.29	7.29	9,772,643
23 Oct 20	7.17000 +0.34	7.17	7.17	7.17	720,900
22 Oct 20	6.83000 +0.33	6.83	6.71	6.74	3,745,650
21 Oct 20	6.50000 -0.33	6.80	6.49	6.78	5,843,016
20 Oct 20	6.83000 -0.20	6.96	6.77	6.96	3,222,900
19 Oct 20	7.03000 -0.02	7.04	6.90	7.00	2,111,800
16 Oct 20	7.05000 +0.01	7.07	6.91	7.07	3,873,000
15 Oct 20	7.04000 +0.02	7.08	6.98	7.02	1,152,301
14 Oct 20	7.02000 -0.09	7.13	7.02	7.13	1,492,200
13 Oct 20	7.11000 -0.06	7.14	7.07	7.12	1,632,010
12 Oct 20	7.17000 +0.03	7.18	7.07	7.14	4,684,850
09 Oct 20	7.14000 +0.03	7.18	7.06	7.12	2,577,400
30 Sep 20	7.11000 +0.09	7.12	6.95	7.03	2,839,101
29 Sep 20	7.02000 -0.10	7.17	6.92	7.17	5,023,160
28 Sep 20	7.12000 -0.04	7.16	7.02	7.15	2,834,936
25 Sep 20	7.16000 +0.01	7.22	7.10	7.15	3,216,666
24 Sep 20	7.15000 +0.00	7.20	7.04	7.20	2,933,400
23 Sep 20	7.15000 +0.01	7.26	7.01	7.05	7,933,597
22 Sep 20	7.14000 -0.01	7.31	7.03	7.17	10,473,600
21 Sep 20	7.15000 +0.00	7.26	7.07	7.08	2,300,500
18 Sep 20	7.15000 +0.02	7.15	6.98	7.02	3,284,767
17 Sep 20	7.13000 -0.19	7.38	7.00	7.38	7,280,673
16 Sep 20	7.32000 -0.22	7.61	7.24	7.53	8,430,597
15 Sep 20	7.54000 +0.10	7.58	7.47	7.52	3,848,900
14 Sep 20	7.44000 -0.34	7.78	7.39	7.78	10,571,618
11 Sep 20	7.78000 -0.41	8.07	7.78	7.78	14,326,093
10 Sep 20	8.19000 -0.10	8.32	7.98	8.24	6,183,060
09 Sep 20	8.29000 -0.01	8.36	8.14	8.30	4,179,420
08 Sep 20	8.30000 +0.07	8.46	8.20	8.21	5,936,095
07 Sep 20	8.23000 -0.02	8.29	8.09	8.26	2,970,500
04 Sep 20	8.25000 +0.07	8.27	8.00	8.10	2,781,980
03 Sep 20	8.18000 -0.11	8.35	8.14	8.20	6,673,880
02 Sep 20	8.29000 +0.20	8.46	8.10	8.14	4,334,460
01 Sep 20	8.09000 -0.11	8.23	8.08	8.14	7,792,165
31 Aug 20	8.20000 +0.34	8.25	7.90	8.02	11,396,361
28 Aug 20	7.86000 +0.05	7.99	7.72	7.80	4,957,500
27 Aug 20	7.81000 -0.07	7.92	7.61	7.91	7,780,500
26 Aug 20	7.88000 -0.13	8.04	7.87	8.04	3,130,400
25 Aug 20	8.01000 -0.14	8.20	7.90	8.20	9,691,285
24 Aug 20	8.15000 -0.08	8.26	8.13	8.22	3,266,500
21 Aug 20	8.23000 +0.07	8.33	8.11	8.15	3,648,198
20 Aug 20	8.16000 -0.02	8.31	7.82	8.12	8,053,900
19 Aug 20	8.18000 -0.32	8.54	8.08	8.54	14,835,842
18 Aug 20	8.50000 -0.15	8.70	8.44	8.60	7,222,100
17 Aug 20	8.65000 +0.00	8.74	8.40	8.68	8,115,595
14 Aug 20	8.65000 +0.20	8.84	8.16	8.45	7,798,000
13 Aug 20	8.45000 -0.13	8.70	8.43	8.65	4,091,801
12 Aug 20	8.58000 -0.03	8.68	8.42	8.62	5,305,408
11 Aug 20	8.61000 -0.11	8.96	8.50	8.71	9,473,611
10 Aug 20	8.72000 +0.31	8.77	8.42	8.55	9,328,330
07 Aug 20	8.41000 +0.40	8.41	7.98	8.00	11,961,656
06 Aug 20	8.01000 -0.05	8.13	7.97	8.00	4,635,984
05 Aug 20	8.06000 +0.07	8.10	7.71	7.97	7,831,893
04 Aug 20	7.99000 -0.26	8.27	7.84	8.25	13,141,800
03 Aug 20	8.25000 +0.01	8.55	8.22	8.23	9,462,868
31 Jul 20	8.24000 +0.03	8.47	8.10	8.17	12,096,117
30 Jul 20	8.21000 +0.39	8.21	7.83	7.83	13,729,642
29 Jul 20	7.82000 +0.16	7.93	7.51	7.63	8,359,687
28 Jul 20	7.66000 +0.06	7.98	7.49	7.70	14,192,826
27 Jul 20	7.60000 +0.36	7.60	7.47	7.47	7,519,627
24 Jul 20	7.24000 -0.15	7.47	7.20	7.40	13,311,091
23 Jul 20	7.39000 +0.35	7.39	7.04	7.08	24,673,308
22 Jul 20	7.04000 +0.34	7.04	6.70	6.70	12,774,915
21 Jul 20	6.70000 +0.12	6.70	6.54	6.60	6,374,376
20 Jul 20	6.58000 +0.09	6.68	6.46	6.46	6,205,602
17 Jul 20	6.49000 +0.07	6.65	6.40	6.46	6,318,631
16 Jul 20	6.42000 -0.13	6.73	6.42	6.51	8,374,258
15 Jul 20	6.55000 -0.22	6.93	6.55	6.78	10,798,551
14 Jul 20	6.77000 -0.01	7.08	6.57	6.79	15,279,915
13 Jul 20	6.78000 +0.30	6.80	6.43	6.57	14,669,821
10 Jul 20	6.48000 +0.31	6.48	6.18	6.25	11,503,117
09 Jul 20	6.17000 +0.04	6.24	6.10	6.17	9,673,061
08 Jul 20	6.13000 -0.05	6.23	6.00	6.18	8,607,890
07 Jul 20	6.18000 -0.05	6.28	6.16	6.28	7,784,300
06 Jul 20	6.23000 +0.01	6.33	6.18	6.26	10,143,898
03 Jul 20	6.22000 -0.12	6.42	6.16	6.34	7,164,830
02 Jul 20	6.34000 +0.10	6.48	6.20	6.20	7,088,208
01 Jul 20	6.24000 -0.15	6.71	6.20	6.71	16,179,860
30 Jun 20	6.39000 +0.30	6.39	6.10	6.39	2,237,700
29 Jun 20	6.09000 +0.29	6.09	5.85	5.99	7,951,330
24 Jun 20	5.80000 -0.01	5.92	5.80	5.85	3,857,402
23 Jun 20	5.81000 -0.06	5.95	5.78	5.83	5,803,900
22 Jun 20	5.87000 +0.18	5.97	5.70	5.70	12,905,141
19 Jun 20	5.69000 +0.27	5.69	5.38	5.45	6,457,285
18 Jun 20	5.42000 +0.08	5.47	5.34	5.35	3,460,184
17 Jun 20	5.34000 -0.14	5.47	5.32	5.40	5,369,172
16 Jun 20	5.48000 +0.09	5.55	5.19	5.40	13,104,846
15 Jun 20	5.39000 -0.28	5.66	5.39	5.66	9,482,545
12 Jun 20	5.67000 -0.17	5.79	5.55	5.67	8,834,821
11 Jun 20	5.84000 -0.06	6.03	5.80	5.80	6,034,114
10 Jun 20	5.90000 -0.29	6.10	5.88	6.04	18,443,764
09 Jun 20	6.19000 +0.21	6.28	5.68	5.68	25,733,212
08 Jun 20	5.98000 -0.31	6.46	5.98	6.46	8,668,999
05 Jun 20	6.29000 -0.33	6.95	6.29	6.95	24,330,046
04 Jun 20	6.62000 +0.32	6.62	6.61	6.62	2,827,390
03 Jun 20	6.30000 +0.30	6.30	6.22	6.28	5,988,397
02 Jun 20	6.00000 +0.29	6.00	5.91	5.99	11,579,197
01 Jun 20	5.71000 +0.27	5.71	5.52	5.66	9,173,132
29 May 20	5.44000 +0.26	5.44	5.06	5.18	11,222,927
28 May 20	5.18000 +0.24	5.19	5.11	5.19	18,508,280
27 May 20	4.94000 +0.24	4.94	4.86	4.90	4,307,100
26 May 20	4.70000 -0.18	4.88	4.67	4.86	12,880,023
25 May 20	4.88000 -0.07	5.06	4.86	4.98	11,013,248
22 May 20	4.95000 +0.15	5.04	4.72	4.87	18,694,886
21 May 20	4.80000 +0.23	4.80	4.42	4.55	17,083,088
20 May 20	4.57000 +0.14	4.65	4.45	4.65	45,192,336
19 May 20	4.43000 +0.21	4.43	4.43	4.43	478,900
18 May 20	4.22000 +0.20	4.22	4.22	4.22	860,200
15 May 20	4.02000 +0.19	4.02	4.02	4.02	651,900
14 May 20	3.83000 +0.18	3.83	3.83	3.83	4,431,443
13 May 20	3.65000 +0.04	3.67	3.55	3.57	8,867,150
12 May 20	3.61000 -0.17	3.78	3.60	3.75	19,798,700
11 May 20	3.78000 +0.07	3.90	3.66	3.71	36,641,884
08 May 20	3.71000 -0.20	3.77	3.71	3.71	47,497,100
07 May 20	3.91000 -0.21	3.91	3.91	3.91	695,200
06 May 20	4.12000 -0.22	4.12	4.12	4.12	684,000
29 Apr 20	4.34000 -0.17	4.56	4.29	4.42	32,765,416
28 Apr 20	4.51000 -0.50	4.69	4.51	4.51	36,515,272
27 Apr 20	5.01000 -0.56	5.27	5.01	5.02	11,742,850
24 Apr 20	5.57000 -0.29	5.84	5.55	5.83	14,800,987
23 Apr 20	5.86000 +0.06	5.90	5.78	5.82	8,283,737
22 Apr 20	5.80000 -0.03	5.89	5.75	5.80	6,473,200
21 Apr 20	5.83000 +0.05	5.88	5.74	5.74	6,737,000
20 Apr 20	5.78000 +0.07	5.87	5.63	5.71	8,831,384
17 Apr 20	5.71000 +0.00	5.79	5.70	5.77	6,009,972
16 Apr 20	5.71000 -0.05	5.74	5.65	5.71	6,683,828
15 Apr 20	5.76000 +0.02	5.87	5.64	5.67	10,013,984
14 Apr 20	5.74000 +0.01	5.77	5.66	5.77	12,224,301
13 Apr 20	5.73000 -0.22	5.89	5.69	5.89	6,973,931
10 Apr 20	5.95000 -0.07	6.09	5.85	6.06	5,956,000
09 Apr 20	6.02000 -0.06	6.13	6.02	6.12	7,635,500
08 Apr 20	6.08000 -0.01	6.16	6.00	6.06	7,814,534
07 Apr 20	6.09000 +0.20	6.10	5.95	5.95	9,995,681
03 Apr 20	5.89000 +0.01	6.00	5.85	5.90	5,593,914
02 Apr 20	5.88000 +0.03	5.90	5.74	5.76	5,279,604
01 Apr 20	5.85000 -0.08	6.03	5.83	5.92	7,869,897
31 Mar 20	5.93000 +0.28	6.03	5.66	5.71	9,446,591
30 Mar 20	5.65000 -0.10	5.71	5.53	5.65	6,241,416
27 Mar 20	5.75000 +0.08	5.78	5.65	5.75	5,420,781
26 Mar 20	5.67000 -0.06	5.75	5.63	5.70	4,680,840
25 Mar 20	5.73000 +0.19	5.89	5.63	5.67	9,279,500
24 Mar 20	5.54000 +0.08	5.61	5.38	5.55	9,360,940
23 Mar 20	5.46000 -0.36	5.76	5.40	5.72	7,400,602
20 Mar 20	5.82000 +0.00	5.93	5.78	5.83	6,190,000
19 Mar 20	5.82000 +0.03	5.86	5.65	5.75	6,734,201
18 Mar 20	5.79000 -0.11	6.04	5.76	5.96	5,814,004
17 Mar 20	5.90000 -0.14	6.14	5.67	6.00	9,711,321
16 Mar 20	6.04000 -0.24	6.34	5.99	6.34	7,902,800
13 Mar 20	6.28000 -0.14	6.34	5.92	6.07	8,557,336
12 Mar 20	6.42000 -0.24	6.63	6.38	6.59	6,739,675
11 Mar 20	6.66000 -0.11	6.82	6.63	6.82	7,261,967
10 Mar 20	6.77000 -0.01	6.83	6.43	6.68	9,994,418
09 Mar 20	6.78000 -0.32	7.01	6.75	7.00	9,449,947
06 Mar 20	7.10000 -0.10	7.18	7.06	7.17	7,772,480
05 Mar 20	7.20000 +0.17	7.20	7.06	7.06	9,157,335
04 Mar 20	7.03000 +0.04	7.18	6.92	6.98	7,306,905
03 Mar 20	6.99000 -0.04	7.25	6.95	7.13	8,794,600
02 Mar 20	7.03000 +0.33	7.05	6.71	6.71	7,701,570
28 Feb 20	6.70000 -0.62	7.18	6.63	7.05	12,539,567
27 Feb 20	7.32000 +0.05	7.37	7.20	7.31	6,723,400
26 Feb 20	7.27000 -0.28	7.49	7.23	7.35	11,540,701
25 Feb 20	7.55000 -0.22	7.59	7.07	7.50	19,278,036
24 Feb 20	7.77000 +0.14	7.86	7.41	7.48	19,432,780
21 Feb 20	7.63000 +0.37	7.98	7.12	7.35	21,643,260
20 Feb 20	7.26000 +0.17	7.37	7.02	7.05	14,201,088
19 Feb 20	7.09000 +0.21	7.37	6.97	7.15	14,291,290
18 Feb 20	6.88000 +0.06	6.95	6.78	6.83	8,560,099
17 Feb 20	6.82000 +0.16	6.82	6.66	6.70	7,893,259
14 Feb 20	6.66000 -0.11	6.77	6.63	6.73	7,181,270
13 Feb 20	6.77000 +0.07	6.90	6.63	6.69	10,417,981
12 Feb 20	6.70000 +0.23	6.75	6.42	6.46	9,740,088
11 Feb 20	6.47000 -0.01	6.70	6.44	6.46	9,900,115
10 Feb 20	6.48000 +0.27	6.52	6.14	6.19	8,612,053
07 Feb 20	6.21000 -0.03	6.35	6.14	6.24	6,531,420
06 Feb 20	6.24000 +0.18	6.28	5.98	6.06	9,169,516
05 Feb 20	6.06000 +0.09	6.17	5.94	5.94	8,636,562
04 Feb 20	5.97000 -0.36	6.24	5.70	5.70	13,619,416
03 Feb 20	6.33000 -0.70	6.33	6.33	6.33	1,372,300
23 Jan 20	7.03000 -0.36	7.37	6.98	7.30	10,134,064
22 Jan 20	7.39000 -0.17	7.57	7.29	7.57	7,052,346
21 Jan 20	7.56000 -0.20	7.71	7.52	7.71	8,363,513
20 Jan 20	7.76000 -0.13	7.89	7.70	7.88	9,917,836
17 Jan 20	7.89000 +0.04	7.98	7.76	7.83	11,493,814
16 Jan 20	7.85000 +0.06	8.06	7.73	7.84	15,522,668
15 Jan 20	7.79000 -0.37	8.02	7.76	7.99	24,827,680
14 Jan 20	8.16000 +0.74	8.16	7.40	7.43	40,230,540
13 Jan 20	7.42000 +0.02	7.44	7.25	7.40	8,217,455
10 Jan 20	7.40000 -0.15	7.59	7.36	7.55	7,331,804
09 Jan 20	7.55000 -0.01	7.58	7.45	7.50	7,499,743
08 Jan 20	7.56000 +0.04	7.72	7.50	7.52	14,067,131
07 Jan 20	7.52000 -0.02	7.55	7.42	7.52	9,119,347
06 Jan 20	7.54000 +0.19	7.66	7.26	7.32	15,997,475
03 Jan 20	7.35000 -0.05	7.39	7.31	7.36	5,801,334
02 Jan 20	7.40000 +0.02	7.45	7.31	7.42	11,616,131
31 Dec 19	7.38000 -0.11	7.52	7.31	7.42	7,129,898
30 Dec 19	7.49000 +0.19	7.50	7.18	7.25	10,319,689
27 Dec 19	7.30000 +0.10	7.44	7.17	7.18	8,854,001
26 Dec 19	7.20000 -0.05	7.28	7.15	7.23	4,935,400
25 Dec 19	7.25000 -0.11	7.33	7.15	7.33	6,133,884
24 Dec 19	7.36000 +0.27	7.40	7.07	7.10	6,988,323
23 Dec 19	7.09000 -0.20	7.31	7.06	7.31	5,776,539
20 Dec 19	7.29000 -0.21	7.53	7.28	7.52	7,015,183
19 Dec 19	7.50000 -0.05	7.60	7.43	7.48	7,192,715
18 Dec 19	7.55000 +0.30	7.68	7.18	7.25	14,950,382
17 Dec 19	7.25000 +0.13	7.27	7.07	7.11	13,548,607
16 Dec 19	7.12000 -0.02	7.18	7.02	7.18	11,527,777
13 Dec 19	7.14000 -0.56	7.76	6.93	7.70	24,091,522
12 Dec 19	7.70000 +0.02	7.87	7.66	7.72	8,773,800
11 Dec 19	7.68000 -0.22	7.96	7.60	7.96	7,090,661
10 Dec 19	7.90000 -0.24	8.13	7.76	8.13	8,231,784
09 Dec 19	8.14000 -0.06	8.25	8.10	8.20	5,048,600
06 Dec 19	8.20000 -0.07	8.28	8.10	8.25	3,784,784
05 Dec 19	8.27000 -0.06	8.39	8.19	8.39	3,552,100
04 Dec 19	8.33000 -0.23	8.62	8.30	8.58	4,427,538
03 Dec 19	8.56000 -0.29	8.89	8.52	8.88	4,098,200
02 Dec 19	8.85000 +0.18	8.89	8.63	8.69	4,040,838
29 Nov 19	8.67000 +0.00	8.72	8.57	8.71	1,665,200
28 Nov 19	8.67000 +0.10	8.74	8.56	8.62	2,118,580
27 Nov 19	8.57000 -0.11	8.69	8.55	8.69	2,243,692
26 Nov 19	8.68000 +0.16	8.73	8.54	8.55	6,439,434
25 Nov 19	8.52000 +0.37	8.55	8.12	8.35	4,632,493
22 Nov 19	8.15000 -0.06	8.26	8.14	8.18	2,509,610
21 Nov 19	8.21000 -0.03	8.29	8.14	8.29	1,333,500
20 Nov 19	8.24000 -0.10	8.35	8.22	8.27	1,832,522
19 Nov 19	8.34000 +0.22	8.34	8.09	8.16	2,676,823
18 Nov 19	8.12000 -0.06	8.29	8.07	8.28	2,009,300
15 Nov 19	8.18000 -0.13	8.38	8.10	8.38	3,092,967
14 Nov 19	8.31000 -0.02	8.41	8.25	8.26	1,822,046
13 Nov 19	8.33000 +0.08	8.51	8.25	8.27	3,702,249
12 Nov 19	8.25000 -0.11	8.41	8.23	8.33	3,622,554
11 Nov 19	8.36000 -0.40	8.67	8.34	8.59	4,405,114
08 Nov 19	8.76000 -0.05	8.90	8.70	8.88	3,648,100
07 Nov 19	8.81000 -0.14	8.99	8.75	8.95	5,779,476
06 Nov 19	8.95000 -0.07	9.03	8.92	9.01	2,962,700
05 Nov 19	9.02000 +0.01	9.07	8.93	9.06	4,014,313
04 Nov 19	9.01000 +0.12	9.05	8.85	8.89	6,477,094
01 Nov 19	8.89000 +0.26	8.92	8.50	8.60	5,535,756
31 Oct 19	8.63000 -0.13	8.77	8.63	8.74	3,436,534
30 Oct 19	8.76000 -0.03	8.79	8.63	8.78	3,276,714
29 Oct 19	8.79000 +0.04	8.89	8.74	8.79	2,833,591
28 Oct 19	8.75000 +0.01	8.85	8.71	8.71	3,897,179
25 Oct 19	8.74000 -0.06	8.80	8.63	8.80	3,538,100
24 Oct 19	8.80000 +0.48	9.00	8.45	8.49	7,068,184
23 Oct 19	8.32000 -0.10	8.44	8.30	8.42	1,755,905
22 Oct 19	8.42000 -0.02	8.48	8.34	8.48	1,747,500
21 Oct 19	8.44000 +0.04	8.50	8.21	8.40	2,427,321
18 Oct 19	8.40000 -0.20	8.65	8.34	8.62	3,876,840
17 Oct 19	8.60000 -0.04	8.72	8.34	8.72	4,634,300
16 Oct 19	8.64000 +0.04	8.80	8.60	8.61	4,745,103
15 Oct 19	8.60000 -0.29	8.80	8.58	8.80	4,980,980
14 Oct 19	8.89000 +0.07	9.02	8.82	8.90	4,960,800
11 Oct 19	8.82000 -0.05	8.99	8.82	8.90	3,116,401
10 Oct 19	8.87000 +0.15	9.04	8.64	8.72	5,436,734
09 Oct 19	8.72000 +0.25	8.76	8.22	8.49	4,755,283
08 Oct 19	8.47000 +0.00	8.58	8.41	8.48	2,397,980
30 Sep 19	8.47000 -0.09	8.64	8.40	8.58	2,959,800
27 Sep 19	8.56000 +0.00	8.60	8.45	8.45	3,601,737
26 Sep 19	8.56000 -0.12	8.78	8.45	8.72	4,380,502
25 Sep 19	8.68000 -0.23	8.95	8.65	8.95	5,173,260
24 Sep 19	8.91000 -0.12	9.11	8.86	9.01	5,307,100
23 Sep 19	9.03000 -0.20	9.35	8.88	9.32	10,198,533
20 Sep 19	9.23000 -0.03	9.59	9.22	9.25	11,714,296
19 Sep 19	9.26000 +0.01	9.34	9.17	9.26	4,683,293
18 Sep 19	9.25000 -0.18	9.48	9.22	9.40	5,567,934
17 Sep 19	9.43000 -0.03	9.66	9.33	9.47	8,534,138
16 Sep 19	9.46000 +0.00	9.65	9.44	9.48	6,892,534
12 Sep 19	9.46000 -0.20	9.62	9.42	9.60	10,540,335
11 Sep 19	9.66000 +0.63	9.68	8.98	8.98	18,005,612
10 Sep 19	9.03000 +0.01	9.03	8.80	9.00	7,217,962
09 Sep 19	9.02000 +0.10	9.09	8.88	8.99	7,388,922
06 Sep 19	8.92000 +0.06	9.02	8.81	8.90	5,533,812
05 Sep 19	8.86000 +0.33	9.13	8.52	8.56	12,971,183
04 Sep 19	8.53000 +0.00	8.64	8.44	8.54	6,173,294
03 Sep 19	8.53000 -0.13	8.73	8.23	8.66	8,974,420
02 Sep 19	8.66000 +0.02	8.82	8.53	8.60	6,653,023
30 Aug 19	8.64000 +0.01	8.82	8.59	8.63	4,953,140
29 Aug 19	8.63000 -0.26	8.85	8.62	8.84	7,559,929
28 Aug 19	8.89000 -0.07	9.03	8.80	9.03	4,556,240
27 Aug 19	8.96000 -0.01	9.10	8.92	9.06	5,966,540
26 Aug 19	8.97000 +0.16	9.08	8.58	8.58	8,123,530
23 Aug 19	8.81000 -0.45	9.27	8.81	9.25	9,522,004
22 Aug 19	9.26000 +0.06	9.38	9.20	9.27	5,258,767
21 Aug 19	9.20000 -0.56	9.76	9.00	9.65	12,701,811
20 Aug 19	9.76000 -0.09	9.84	9.67	9.79	5,835,600
19 Aug 19	9.85000 +0.12	9.94	9.64	9.90	8,705,554
16 Aug 19	9.73000 -0.07	9.95	9.71	9.86	7,196,800
15 Aug 19	9.80000 +0.03	9.85	9.44	9.57	7,921,615
14 Aug 19	9.77000 -0.04	10.07	9.69	9.81	9,996,150
13 Aug 19	9.81000 +0.35	9.86	9.28	9.29	11,116,179
12 Aug 19	9.46000 +0.36	9.48	9.06	9.23	6,877,121
09 Aug 19	9.10000 -0.29	9.51	9.04	9.45	8,356,780
08 Aug 19	9.39000 +0.08	9.55	9.16	9.20	8,599,312
07 Aug 19	9.31000 -0.09	9.77	9.25	9.49	10,255,336
06 Aug 19	9.40000 -0.52	9.69	9.02	9.69	22,262,528
05 Aug 19	9.92000 -0.48	10.47	9.62	10.28	19,848,888
02 Aug 19	10.40000 +0.00	10.60	10.10	10.20	20,347,100
01 Aug 19	10.40000 +0.43	10.65	9.72	9.84	25,455,272
31 Jul 19	9.97000 +0.51	10.25	9.39	9.49	16,524,225
30 Jul 19	9.46000 +0.01	9.61	9.29	9.40	10,898,818
29 Jul 19	9.45000 +0.36	9.58	9.11	9.19	19,121,344
26 Jul 19	9.09000 +0.15	9.24	8.85	8.85	16,326,347
25 Jul 19	8.94000 -0.12	9.08	8.92	8.98	7,260,127
24 Jul 19	9.06000 +0.05	9.21	8.91	9.00	10,256,611
23 Jul 19	9.01000 +0.00	9.25	8.84	9.00	13,034,921
22 Jul 19	9.01000 +0.05	9.38	8.94	9.05	20,626,144
19 Jul 19	8.96000 +0.37	9.06	8.54	8.60	17,679,564
18 Jul 19	8.59000 +0.15	8.69	8.39	8.42	9,670,539
17 Jul 19	8.44000 -0.17	8.70	8.38	8.69	11,756,442
16 Jul 19	8.61000 -0.06	8.84	8.58	8.70	9,646,438
15 Jul 19	8.67000 -0.08	8.75	7.99	8.27	17,688,500
12 Jul 19	8.75000 -0.31	9.23	8.74	8.98	19,493,168
11 Jul 19	9.06000 +0.34	9.14	8.64	8.78	19,560,428
10 Jul 19	8.72000 -0.31	8.97	8.66	8.94	16,871,204
09 Jul 19	9.03000 +0.15	9.25	8.65	9.23	30,552,710
08 Jul 19	8.88000 +0.48	9.18	8.27	8.39	40,894,972
05 Jul 19	8.40000 +0.41	8.68	8.22	8.35	36,237,920
04 Jul 19	7.99000 -0.40	8.31	7.74	8.31	34,331,808
03 Jul 19	8.39000 +0.08	8.58	8.14	8.40	18,124,216
02 Jul 19	8.31000 -0.12	8.36	8.05	8.36	21,173,204
01 Jul 19	8.43000 +0.16	8.61	8.29	8.56	21,688,140
28 Jun 19	8.27000 -0.31	8.76	8.25	8.66	21,846,504
27 Jun 19	8.58000 -0.19	9.09	8.36	8.85	35,219,016
26 Jun 19	8.77000 -0.20	9.36	8.50	8.64	46,744,456
25 Jun 19	8.97000 +0.25	9.50	8.22	8.41	70,963,384
24 Jun 19	8.72000 +0.79	8.72	7.15	7.15	76,994,312
21 Jun 19	7.93000 -0.22	8.15	7.81	7.99	41,170,040
20 Jun 19	8.15000 +0.17	8.57	7.62	7.70	64,568,936
19 Jun 19	7.98000 +0.73	7.98	7.48	7.60	58,923,272
18 Jun 19	7.25000 +0.66	7.25	6.67	6.70	26,470,018
17 Jun 19	6.59000 -0.19	6.85	6.56	6.76	10,147,946
14 Jun 19	6.78000 -0.15	6.93	6.73	6.92	10,737,513
13 Jun 19	6.93000 +0.13	6.99	6.66	6.76	11,866,706
12 Jun 19	6.80000 -0.10	7.01	6.78	6.88	12,552,931
11 Jun 19	6.90000 +0.22	6.93	6.46	6.69	14,658,600
10 Jun 19	6.68000 +0.12	6.75	6.54	6.54	8,987,143
06 Jun 19	6.56000 -0.24	6.83	6.51	6.82	12,501,687
05 Jun 19	6.80000 -0.02	6.93	6.67	6.90	16,284,371
04 Jun 19	6.82000 -0.32	7.15	6.50	7.14	25,524,012
03 Jun 19	7.14000 -0.25	7.66	7.10	7.60	20,085,540
31 May 19	7.39000 +0.05	7.72	7.32	7.41	17,036,792
30 May 19	7.34000 -0.21	7.46	7.10	7.42	15,470,598
29 May 19	7.55000 +0.05	7.57	7.39	7.50	9,548,587
28 May 19	7.50000 -0.17	7.66	7.49	7.60	12,657,990
27 May 19	7.67000 +0.17	7.73	7.31	7.57	14,955,784
24 May 19	7.50000 -0.13	7.77	7.50	7.59	13,706,703
23 May 19	7.63000 -0.07	7.88	7.55	7.85	19,334,354
22 May 19	7.70000 -0.23	8.32	7.58	7.99	29,545,200
21 May 19	7.93000 +0.72	7.93	7.30	7.37	26,833,600
20 May 19	7.21000 -0.77	8.03	7.18	8.03	24,544,400
17 May 19	7.98000 -0.61	8.57	7.89	8.56	21,380,248
16 May 19	8.59000 +0.01	8.67	8.31	8.46	18,933,156
15 May 19	8.58000 +0.02	8.61	7.96	8.38	29,200,112
14 May 19	8.56000 +0.02	8.67	8.32	8.42	18,032,980
13 May 19	8.54000 -0.84	9.34	8.44	9.24	22,675,070
10 May 19	9.38000 +0.11	9.47	9.07	9.31	9,048,995
09 May 19	9.27000 -0.33	9.60	9.25	9.51	8,239,000
08 May 19	9.60000 -0.21	9.75	9.30	9.71	8,523,102
07 May 19	9.81000 +0.00	9.92	9.60	9.80	12,468,771
06 May 19	9.81000 -0.31	10.20	9.56	9.73	19,456,828
30 Apr 19	10.12000 +0.61	10.28	9.57	9.62	16,092,484
29 Apr 19	9.51000 -1.06	10.50	9.51	10.45	24,144,712
26 Apr 19	10.57000 -0.23	10.89	10.52	10.71	8,251,733
25 Apr 19	10.80000 -0.65	11.39	10.75	11.30	10,606,186
24 Apr 19	11.45000 +0.36	11.57	10.93	11.00	16,456,776
23 Apr 19	11.09000 -0.33	11.46	11.03	11.40	7,897,142
22 Apr 19	11.42000 -0.34	11.80	11.39	11.80	8,680,590
19 Apr 19	11.76000 -0.12	11.91	11.66	11.90	8,164,341
18 Apr 19	11.88000 -0.07	12.00	11.83	11.98	5,428,629
17 Apr 19	11.95000 +0.03	12.08	11.84	11.84	7,064,708
16 Apr 19	11.92000 +0.17	11.93	11.61	11.79	7,967,088
15 Apr 19	11.75000 -0.53	12.39	11.73	12.34	10,314,251
12 Apr 19	12.28000 +0.22	12.38	11.99	12.00	5,949,251
11 Apr 19	12.06000 -0.37	12.70	11.97	12.41	6,738,551
10 Apr 19	12.43000 +0.01	12.58	12.16	12.38	5,776,055
09 Apr 19	12.42000 -0.20	12.61	12.30	12.61	7,568,964
08 Apr 19	12.62000 +0.10	12.77	12.38	12.66	12,042,920
04 Apr 19	12.52000 -0.15	12.71	12.47	12.68	7,419,461
03 Apr 19	12.67000 +0.12	12.68	12.42	12.50	7,803,890
02 Apr 19	12.55000 +0.03	12.69	12.41	12.58	10,301,420
01 Apr 19	12.52000 +0.49	12.59	12.02	12.17	10,846,881
29 Mar 19	12.03000 +0.18	12.05	11.71	11.78	7,418,681
28 Mar 19	11.85000 -0.24	12.17	11.85	12.10	4,757,226
27 Mar 19	12.09000 +0.24	12.26	11.80	11.99	6,812,407
26 Mar 19	11.85000 -0.42	12.36	11.81	12.35	8,832,209
25 Mar 19	12.27000 -0.32	12.55	12.26	12.49	6,780,100
22 Mar 19	12.59000 -0.15	12.78	12.47	12.74	6,281,696
21 Mar 19	12.74000 -0.12	12.96	12.66	12.78	9,097,368
20 Mar 19	12.86000 +0.12	13.08	12.63	12.72	10,700,763
19 Mar 19	12.74000 -0.11	12.84	12.61	12.84	6,656,526
18 Mar 19	12.85000 +0.49	12.85	12.25	12.32	9,619,392
15 Mar 19	12.36000 +0.02	12.48	12.24	12.48	5,775,400
14 Mar 19	12.34000 -0.21	12.58	12.06	12.45	6,759,912
13 Mar 19	12.55000 -0.23	12.83	12.38	12.80	9,264,177
12 Mar 19	12.78000 -0.14	13.20	12.67	12.96	13,053,266
11 Mar 19	12.92000 +0.50	12.94	12.39	12.40	10,692,243
08 Mar 19	12.42000 -0.24	13.01	12.28	12.38	12,953,374
07 Mar 19	12.66000 -0.12	12.75	12.39	12.52	17,729,840
06 Mar 19	12.78000 +0.85	12.88	11.88	11.91	21,450,114
05 Mar 19	11.93000 -0.03	11.96	11.71	11.87	11,375,262
04 Mar 19	11.96000 -0.03	12.10	11.93	12.03	12,770,970
01 Mar 19	11.99000 +0.22	12.02	11.71	11.84	6,792,700
28 Feb 19	11.77000 -0.07	11.91	11.68	11.80	4,719,374
27 Feb 19	11.84000 -0.20	12.09	11.74	11.97	7,814,006
26 Feb 19	12.04000 +0.05	12.35	11.74	11.99	14,978,243
25 Feb 19	11.99000 +0.42	12.08	11.57	11.65	11,601,524
22 Feb 19	11.57000 +0.01	11.61	11.35	11.53	5,721,179
21 Feb 19	11.56000 +0.24	11.87	11.32	11.34	8,807,330
20 Feb 19	11.32000 +0.07	11.46	11.20	11.28	4,012,869
19 Feb 19	11.25000 -0.07	11.36	11.12	11.32	3,516,009
18 Feb 19	11.32000 +0.18	11.39	11.12	11.18	4,230,892
15 Feb 19	11.14000 -0.05	11.23	11.12	11.21	2,061,964
14 Feb 19	11.19000 -0.04	11.34	11.14	11.25	2,487,401
13 Feb 19	11.23000 +0.14	11.25	11.02	11.04	3,059,100
12 Feb 19	11.09000 -0.05	11.17	10.98	11.17	2,826,400
11 Feb 19	11.14000 +0.31	11.15	10.80	10.80	3,380,189
01 Feb 19	10.83000 +0.31	10.85	10.50	10.50	1,575,144
31 Jan 19	10.52000 -0.26	10.82	10.52	10.78	2,159,808
30 Jan 19	10.78000 -0.05	10.97	10.72	10.82	1,411,520
29 Jan 19	10.83000 +0.03	10.93	10.50	10.81	1,585,000
28 Jan 19	10.80000 -0.19	11.08	10.75	10.99	2,534,100
25 Jan 19	10.99000 -0.11	11.16	10.98	11.06	1,497,300
24 Jan 19	11.10000 -0.05	11.19	11.05	11.15	1,018,400
23 Jan 19	11.15000 +0.08	11.21	11.01	11.01	1,451,700
22 Jan 19	11.07000 -0.29	11.38	11.05	11.36	1,904,032
21 Jan 19	11.36000 -0.06	11.60	11.33	11.42	2,004,164
18 Jan 19	11.42000 -0.05	11.57	11.32	11.57	1,589,201
17 Jan 19	11.47000 +0.00	11.52	11.25	11.45	1,611,401
16 Jan 19	11.47000 -0.22	11.69	11.34	11.60	2,954,979
15 Jan 19	11.69000 -0.11	11.99	11.58	11.98	4,367,245
14 Jan 19	11.80000 +0.45	11.87	11.34	11.46	5,279,025
11 Jan 19	11.35000 +0.13	11.42	11.15	11.22	1,784,405
10 Jan 19	11.22000 +0.09	11.34	11.11	11.12	1,238,428
09 Jan 19	11.13000 +0.04	11.56	11.10	11.16	2,401,809
08 Jan 19	11.09000 -0.12	11.23	11.06	11.23	992,100
07 Jan 19	11.21000 +0.02	11.28	11.17	11.21	1,863,938
04 Jan 19	11.19000 +0.13	11.24	10.90	10.99	1,113,386
03 Jan 19	11.06000 -0.12	11.24	11.04	11.04	1,212,486
02 Jan 19	11.18000 -0.04	11.27	10.95	11.15	1,866,550
28 Dec 18	11.22000 +0.37	11.22	10.70	10.85	2,649,074
27 Dec 18	10.85000 -0.19	11.23	10.71	11.17	1,652,823
26 Dec 18	11.04000 +0.07	11.17	10.80	10.97	1,617,383
25 Dec 18	10.97000 -0.07	11.10	10.58	11.10	2,280,730
24 Dec 18	11.04000 -0.06	11.16	11.03	11.14	1,293,295
21 Dec 18	11.10000 -0.09	11.24	10.98	11.09	2,862,963
20 Dec 18	11.19000 -0.05	11.28	11.07	11.20	1,370,405
19 Dec 18	11.24000 -0.10	11.43	11.16	11.43	1,566,909
18 Dec 18	11.34000 -0.26	11.69	11.34	11.55	2,178,700
17 Dec 18	11.60000 -0.16	11.87	11.49	11.87	3,045,794
14 Dec 18	11.76000 -0.17	12.10	11.71	11.93	7,144,878
13 Dec 18	11.93000 +0.10	12.03	11.80	11.81	4,448,582
12 Dec 18	11.83000 +0.26	12.02	11.54	11.65	5,469,137
11 Dec 18	11.57000 -0.01	11.64	11.50	11.60	2,745,745
10 Dec 18	11.58000 +0.22	11.63	11.22	11.39	3,823,670
07 Dec 18	11.36000 +0.16	11.40	11.11	11.20	1,671,547
06 Dec 18	11.20000 -0.21	11.45	11.19	11.45	2,471,300
05 Dec 18	11.41000 +0.04	11.44	11.00	11.16	3,585,241
04 Dec 18	11.37000 -0.03	11.48	11.31	11.42	4,812,258
03 Dec 18	11.40000 +0.11	11.49	11.27	11.41	8,458,810
30 Nov 18	11.29000 +0.29	11.35	10.93	11.04	2,940,428
29 Nov 18	11.00000 -0.38	11.49	11.00	11.39	3,326,003
28 Nov 18	11.38000 +0.09	11.52	11.24	11.32	2,032,913
27 Nov 18	11.29000 +0.09	11.45	11.14	11.29	2,496,630
26 Nov 18	11.20000 -0.31	11.53	11.11	11.47	3,475,032
23 Nov 18	11.51000 -0.35	11.89	11.47	11.87	4,026,734
22 Nov 18	11.86000 +0.11	12.04	11.67	11.76	2,796,713
21 Nov 18	11.75000 -0.11	11.80	11.66	11.78	2,447,703
20 Nov 18	11.86000 +0.16	12.05	11.66	11.79	3,849,991
19 Nov 18	11.70000 +0.01	11.88	11.63	11.67	3,074,872
16 Nov 18	11.69000 +0.21	11.90	11.51	11.69	5,644,405
15 Nov 18	11.48000 +0.41	11.85	11.02	11.12	7,956,738
14 Nov 18	11.07000 +0.02	11.25	11.01	11.11	3,442,787
13 Nov 18	11.05000 -0.02	11.14	10.88	10.98	3,263,736
12 Nov 18	11.07000 +0.09	11.09	10.87	10.98	3,575,933
09 Nov 18	10.98000 -0.23	11.18	10.97	11.18	2,576,620
08 Nov 18	11.21000 +0.06	11.29	11.11	11.12	1,967,405
07 Nov 18	11.15000 +0.08	11.33	10.97	11.11	2,551,894
06 Nov 18	11.07000 +0.00	11.09	10.90	11.07	1,477,069
05 Nov 18	11.07000 -0.03	11.14	10.94	11.09	2,047,090
02 Nov 18	11.10000 +0.26	11.14	10.85	10.85	3,229,698
01 Nov 18	10.84000 -0.12	11.05	10.84	11.05	2,033,700
31 Oct 18	10.96000 +0.10	11.01	10.81	10.95	1,236,513
30 Oct 18	10.86000 -0.07	10.95	10.57	10.91	1,522,764
29 Oct 18	10.93000 -0.08	11.11	10.81	11.11	1,547,155
26 Oct 18	11.01000 +0.00	11.18	10.95	11.07	1,020,408
25 Oct 18	11.01000 -0.29	11.12	10.81	10.95	1,374,637
24 Oct 18	11.30000 -0.03	11.41	11.30	11.34	699,700
23 Oct 18	11.33000 -0.16	11.51	11.27	11.42	1,741,190
22 Oct 18	11.49000 +0.42	11.89	11.07	11.07	7,436,500
19 Oct 18	11.07000 +0.02	11.15	10.80	10.95	1,656,200
18 Oct 18	11.05000 -0.19	11.24	10.85	11.24	2,659,200
17 Oct 18	11.24000 -0.01	11.47	10.86	11.47	2,706,200
16 Oct 18	11.25000 +0.12	11.38	11.07	11.21	2,637,301
15 Oct 18	11.13000 -0.09	11.28	11.11	11.11	1,978,000
12 Oct 18	11.22000 +0.42	11.38	10.60	10.67	4,344,152
11 Oct 18	10.80000 -0.93	11.52	10.68	11.52	4,429,657
10 Oct 18	11.73000 -0.27	12.00	11.40	11.97	5,939,700
09 Oct 18	12.00000 -0.04	12.07	11.88	11.97	1,370,200
08 Oct 18	12.04000 -0.11	12.10	11.80	12.09	1,781,941
28 Sep 18	12.15000 +0.05	12.20	11.98	12.10	2,735,518
27 Sep 18	12.10000 -0.05	12.15	11.99	12.10	2,195,577
26 Sep 18	12.15000 +0.06	12.17	11.98	12.09	2,634,266
25 Sep 18	12.09000 -0.34	12.27	12.05	12.27	3,126,900
21 Sep 18	12.43000 +0.42	12.43	11.95	12.01	5,397,304
20 Sep 18	12.01000 +0.01	12.10	11.93	11.93	2,195,752
19 Sep 18	12.00000 -0.09	12.08	11.81	11.90	4,457,295
18 Sep 18	12.09000 +0.01	12.47	11.91	12.35	6,683,237
17 Sep 18	12.08000 -0.34	12.77	11.80	12.48	7,433,027
14 Sep 18	12.42000 +0.52	12.99	11.85	11.95	4,421,854
13 Sep 18	11.90000 +0.19	11.90	11.61	11.79	2,305,680
12 Sep 18	11.71000 -0.07	11.89	11.68	11.78	1,940,968
11 Sep 18	11.78000 +0.08	11.86	11.53	11.64	4,264,305
10 Sep 18	11.70000 +0.28	11.74	11.35	11.45	4,283,891
07 Sep 18	11.42000 +0.00	11.72	11.34	11.34	2,534,310
06 Sep 18	11.42000 +0.17	11.75	11.30	11.43	3,853,444
05 Sep 18	11.25000 -0.48	11.70	11.21	11.70	4,652,121
04 Sep 18	11.73000 -0.02	12.06	11.53	11.75	4,352,511
03 Sep 18	11.75000 +0.17	11.98	11.26	11.50	4,819,161
31 Aug 18	11.58000 -0.17	12.25	11.50	11.70	5,824,836
30 Aug 18	11.75000 -0.25	12.02	11.71	12.00	3,773,604
29 Aug 18	12.00000 +0.57	12.12	11.25	11.43	7,654,801
28 Aug 18	11.43000 +0.29	11.69	11.04	11.12	3,002,504
27 Aug 18	11.14000 +0.24	11.16	10.90	10.91	2,376,800
24 Aug 18	10.90000 -0.12	11.25	10.84	11.10	2,042,500
23 Aug 18	11.02000 +0.26	11.13	10.79	10.79	3,742,071
22 Aug 18	10.76000 -0.09	11.05	10.71	10.93	3,940,623
21 Aug 18	10.85000 -0.39	11.13	10.71	11.13	5,649,922
20 Aug 18	11.24000 -0.27	11.59	10.38	11.43	5,175,361
17 Aug 18	11.51000 -0.33	11.96	11.41	11.91	2,118,400
16 Aug 18	11.84000 +0.13	11.93	11.60	11.60	2,487,294
15 Aug 18	11.71000 -0.11	11.91	11.67	11.80	2,608,994
14 Aug 18	11.82000 -0.26	12.08	11.68	12.08	4,746,392
13 Aug 18	12.08000 -0.34	12.29	11.86	12.25	5,130,352
10 Aug 18	12.42000 +0.16	12.66	12.14	12.42	4,629,262
09 Aug 18	12.26000 -0.08	12.60	12.00	12.10	6,317,232
08 Aug 18	12.34000 +0.08	12.79	12.05	12.05	9,371,349
07 Aug 18	12.26000 -0.27	12.47	11.54	12.00	8,936,192
06 Aug 18	12.53000 -0.57	13.76	11.79	11.79	12,945,836
03 Aug 18	13.10000 -1.45	13.10	13.10	13.10	993,800
28 Jun 18	14.55000 +0.96	14.95	13.43	13.43	13,929,334
27 Jun 18	13.59000 +0.93	13.59	12.70	12.70	10,361,990
26 Jun 18	12.66000 +0.80	12.89	11.53	11.67	6,659,138
25 Jun 18	11.86000 -0.19	12.26	11.80	12.23	3,831,213
22 Jun 18	12.05000 +0.10	12.13	11.57	12.04	4,677,741
21 Jun 18	11.95000 -0.35	12.48	11.32	12.30	9,664,792
20 Jun 18	12.30000 -0.25	12.92	11.80	11.80	5,289,011
19 Jun 18	12.55000 -1.39	13.85	12.55	13.85	7,039,500
15 Jun 18	13.94000 -0.70	14.78	13.70	14.52	5,884,916
14 Jun 18	14.64000 -0.10	14.85	14.62	14.70	1,202,700
13 Jun 18	14.74000 -0.13	14.91	14.53	14.86	2,681,218
12 Jun 18	14.87000 +0.00	14.99	14.69	14.78	1,772,120
11 Jun 18	14.87000 -0.03	15.20	14.71	14.87	1,879,956
08 Jun 18	14.90000 -0.13	15.01	14.83	15.00	1,849,300
07 Jun 18	15.03000 -0.04	15.14	14.98	15.14	2,373,221
06 Jun 18	15.07000 -0.17	15.24	15.03	15.24	2,140,658
05 Jun 18	15.24000 +0.06	15.27	15.08	15.18	2,165,606
04 Jun 18	15.18000 +0.13	15.28	14.97	15.17	3,575,183
01 Jun 18	15.05000 -0.33	15.39	14.89	15.39	4,811,153
31 May 18	15.38000 -0.12	15.78	15.16	15.64	4,435,178
30 May 18	15.50000 -0.39	15.78	15.12	15.14	4,084,286
29 May 18	15.89000 -0.62	16.52	15.64	16.51	6,218,504
28 May 18	16.51000 +0.05	16.74	16.33	16.40	3,881,401
25 May 18	16.46000 -0.05	16.72	16.31	16.44	3,142,000
24 May 18	16.51000 -0.29	17.04	16.50	16.77	4,546,050
23 May 18	16.80000 +0.25	16.99	16.58	16.58	6,858,865
22 May 18	16.55000 -0.12	16.75	16.45	16.70	3,595,495
21 May 18	16.67000 +0.27	16.73	16.41	16.41	3,557,455
18 May 18	16.40000 -0.17	16.53	16.23	16.52	3,919,253
17 May 18	16.57000 +0.05	16.62	16.31	16.40	2,786,460
16 May 18	16.52000 -0.18	16.72	16.50	16.72	2,530,472
15 May 18	16.70000 -0.20	16.90	16.46	16.85	4,079,601
14 May 18	16.90000 -0.15	17.49	16.77	17.30	6,352,670
11 May 18	17.05000 +0.39	17.17	16.62	16.63	8,185,921
10 May 18	16.66000 -0.07	16.85	16.58	16.76	2,707,183
09 May 18	16.73000 +0.22	16.74	16.39	16.53	4,268,761
08 May 18	16.51000 +0.03	16.75	16.41	16.41	2,638,105
07 May 18	16.48000 +0.11	16.56	16.37	16.40	4,005,564
04 May 18	16.37000 -0.02	16.51	16.37	16.39	3,318,654
03 May 18	16.39000 -0.11	16.49	16.37	16.48	3,990,724
02 May 18	16.50000 -0.28	16.88	16.40	16.76	5,207,871
27 Apr 18	16.78000 +0.41	16.89	16.37	16.40	6,834,513
26 Apr 18	16.37000 -0.08	16.53	16.37	16.48	3,703,381
25 Apr 18	16.45000 +0.05	16.45	16.35	16.36	3,276,833
24 Apr 18	16.40000 +0.03	16.50	16.35	16.35	3,690,380
23 Apr 18	16.37000 +0.01	16.44	16.12	16.36	3,819,096
20 Apr 18	16.36000 -0.05	16.58	16.35	16.35	5,064,700
19 Apr 18	16.41000 +0.11	16.48	16.35	16.39	4,593,569
18 Apr 18	16.30000 -0.01	16.46	15.83	16.40	6,724,268
17 Apr 18	16.31000 -0.16	16.65	16.25	16.47	3,536,922
16 Apr 18	16.47000 +0.14	16.65	16.27	16.28	4,937,651
13 Apr 18	16.33000 -0.30	16.68	16.14	16.68	5,958,193
12 Apr 18	16.63000 -0.04	16.75	16.47	16.57	4,397,615
11 Apr 18	16.67000 -0.08	16.93	16.58	16.93	4,493,860
10 Apr 18	16.75000 +0.05	16.80	16.60	16.60	4,398,016
09 Apr 18	16.70000 +0.04	16.87	16.35	16.60	5,414,297
04 Apr 18	16.66000 -0.17	16.94	16.41	16.62	9,314,940
03 Apr 18	16.83000 +0.33	17.13	16.51	16.90	16,411,206
02 Apr 18	16.50000 -0.20	17.04	16.42	16.89	10,493,907
30 Mar 18	16.70000 +0.54	16.90	16.36	16.36	5,968,686
29 Mar 18	16.16000 +0.28	16.27	15.80	15.80	3,337,664
28 Mar 18	15.88000 -0.14	16.28	15.70	15.79	3,507,020
27 Mar 18	16.02000 +1.02	16.25	15.56	15.79	7,762,879
26 Mar 18	15.00000 +0.29	15.04	14.50	14.58	3,659,834
23 Mar 18	14.71000 -1.31	15.59	14.50	15.59	6,079,323
22 Mar 18	16.02000 -0.26	16.37	16.02	16.26	2,555,100
21 Mar 18	16.28000 -0.04	16.49	16.23	16.23	2,359,825
20 Mar 18	16.32000 -0.23	16.47	16.21	16.47	2,706,300
19 Mar 18	16.55000 +0.15	16.68	16.36	16.40	3,793,399
16 Mar 18	16.40000 -0.28	16.77	16.33	16.71	4,824,191
15 Mar 18	16.68000 -0.17	16.85	16.51	16.70	4,354,900
14 Mar 18	16.85000 -0.01	17.06	16.62	16.81	7,559,702
13 Mar 18	16.86000 +0.01	17.59	16.80	16.86	12,174,660
12 Mar 18	16.85000 +0.31	16.98	16.51	16.65	4,885,360
09 Mar 18	16.54000 +0.17	16.54	16.25	16.33	2,810,035
08 Mar 18	16.37000 +0.17	16.59	16.20	16.20	1,981,491
07 Mar 18	16.20000 -0.41	16.63	16.20	16.63	2,910,200
06 Mar 18	16.61000 -0.06	16.72	16.50	16.58	3,114,825
05 Mar 18	16.67000 -0.02	16.95	16.50	16.65	3,800,610
02 Mar 18	16.69000 +0.23	16.72	16.30	16.38	4,339,005
01 Mar 18	16.46000 +0.01	16.73	16.27	16.35	3,564,188
28 Feb 18	16.45000 +0.05	16.60	16.24	16.27	3,196,452
27 Feb 18	16.40000 -0.06	16.63	16.21	16.39	4,457,793
26 Feb 18	16.46000 +0.41	16.54	15.98	15.98	6,867,427
23 Feb 18	16.05000 -0.08	16.22	15.81	16.10	2,426,209
22 Feb 18	16.13000 +0.41	16.40	15.75	15.88	3,355,608
14 Feb 18	15.72000 +0.09	15.73	15.51	15.62	2,075,110
13 Feb 18	15.63000 +0.01	15.85	15.53	15.60	3,851,430
12 Feb 18	15.62000 +0.67	15.85	14.82	14.95	6,728,020
09 Feb 18	14.95000 -0.20	15.14	14.60	15.14	6,164,302
08 Feb 18	15.15000 -0.04	15.21	14.81	15.11	3,819,415
07 Feb 18	15.19000 -0.23	15.90	14.50	15.80	6,294,460
06 Feb 18	15.42000 -0.67	16.26	15.02	16.09	17,172,444
05 Feb 18	16.09000 +0.05	16.33	16.05	16.05	8,333,106
02 Feb 18	16.04000 +0.04	16.18	15.40	15.98	8,379,695
01 Feb 18	16.00000 -0.38	16.35	16.00	16.04	6,614,040
31 Jan 18	16.38000 +0.04	16.58	16.22	16.52	6,044,386
30 Jan 18	16.34000 +0.21	16.51	15.90	16.18	9,029,702
29 Jan 18	16.13000 -0.59	16.88	16.05	16.80	13,748,002
26 Jan 18	16.72000 -0.36	17.25	16.50	17.12	10,799,702
25 Jan 18	17.08000 -0.05	17.35	17.00	17.08	5,437,308
24 Jan 18	17.13000 -0.37	17.63	17.03	17.51	8,065,448
23 Jan 18	17.50000 -0.16	17.94	17.49	17.58	5,189,563
22 Jan 18	17.66000 +0.14	17.73	17.26	17.45	5,290,539
19 Jan 18	17.52000 +0.10	17.52	17.00	17.42	7,121,607
18 Jan 18	17.42000 +0.06	17.70	17.33	17.33	4,244,785
17 Jan 18	17.36000 -0.46	17.88	17.30	17.81	10,128,800
16 Jan 18	17.82000 -0.08	18.06	17.62	17.90	7,882,921
15 Jan 18	17.90000 -0.97	18.96	17.50	18.91	14,532,220
12 Jan 18	18.87000 -0.44	19.23	18.68	19.23	10,794,825
11 Jan 18	19.31000 +0.29	19.73	18.62	18.78	17,110,426
10 Jan 18	19.02000 -0.28	19.97	18.95	19.37	16,337,085
09 Jan 18	19.30000 +0.18	19.30	18.70	19.06	12,736,882
08 Jan 18	19.12000 +0.14	19.60	19.06	19.14	22,492,400
05 Jan 18	18.98000 +0.91	19.23	18.02	18.09	35,993,908
04 Jan 18	18.07000 -0.03	18.16	17.90	18.09	7,201,067
03 Jan 18	18.10000 +0.33	18.19	17.61	17.71	12,318,859
02 Jan 18	17.77000 +0.07	17.88	17.53	17.72	5,058,562
29 Dec 17	17.70000 -0.06	17.72	17.43	17.67	4,830,970
28 Dec 17	17.76000 -0.24	17.98	17.51	17.87	8,744,910
27 Dec 17	18.00000 +0.42	18.39	17.76	17.83	16,276,015
26 Dec 17	17.58000 -0.25	18.03	17.26	17.81	6,678,517
25 Dec 17	17.83000 -0.25	18.12	17.78	18.07	5,155,117
22 Dec 17	18.08000 +0.04	18.19	17.70	18.05	8,927,817
21 Dec 17	18.04000 -0.13	18.67	17.88	18.50	14,791,400
20 Dec 17	18.17000 +0.08	18.40	17.83	18.20	7,537,200
19 Dec 17	18.09000 +0.34	18.28	17.66	17.66	8,758,622
18 Dec 17	17.75000 +0.38	17.95	17.38	17.40	5,802,655
15 Dec 17	17.37000 -0.10	17.58	17.31	17.37	3,542,840
14 Dec 17	17.47000 +0.07	17.47	17.24	17.38	2,535,601
13 Dec 17	17.40000 -0.08	17.49	17.25	17.38	3,499,800
12 Dec 17	17.48000 +0.01	17.98	17.27	17.50	6,611,362
11 Dec 17	17.47000 +0.07	17.49	17.18	17.35	4,053,657
08 Dec 17	17.40000 -0.14	17.67	17.29	17.49	5,657,585
07 Dec 17	17.54000 -0.02	18.00	17.47	17.70	4,322,634
06 Dec 17	17.56000 +0.19	17.56	17.13	17.38	4,214,934
05 Dec 17	17.37000 -0.38	17.65	16.99	17.65	8,599,008
04 Dec 17	17.75000 -0.54	18.69	17.71	18.21	8,179,809
01 Dec 17	18.29000 +0.17	18.43	17.79	18.08	6,036,657
30 Nov 17	18.12000 -0.16	18.60	17.92	18.17	7,870,266
29 Nov 17	18.28000 +0.47	18.36	17.67	17.67	10,836,323
28 Nov 17	17.81000 +0.43	17.85	17.16	17.20	6,768,364
27 Nov 17	17.38000 -0.20	17.93	17.12	17.50	6,455,269
24 Nov 17	17.58000 +0.64	18.00	16.54	16.93	9,842,600
23 Nov 17	16.94000 -0.78	17.72	16.94	17.72	7,927,500
22 Nov 17	17.72000 -0.24	18.15	17.67	18.09	5,712,485
21 Nov 17	17.96000 +0.24	18.09	17.55	17.71	5,458,128
20 Nov 17	17.72000 +0.03	17.72	16.00	17.60	8,058,028
17 Nov 17	17.69000 -0.44	18.13	17.55	18.13	8,073,102
16 Nov 17	18.13000 +0.17	18.28	17.60	17.81	8,423,251
15 Nov 17	17.96000 -0.89	18.83	17.68	18.83	16,939,336
14 Nov 17	18.85000 +0.02	19.08	18.45	18.55	16,427,770
13 Nov 17	18.83000 +0.71	18.84	17.94	18.10	12,950,959
10 Nov 17	18.12000 +0.33	18.15	17.65	17.71	8,101,202
09 Nov 17	17.79000 -0.15	18.13	17.58	17.90	8,043,180
08 Nov 17	17.94000 +0.15	18.21	17.78	17.85	9,100,742
07 Nov 17	17.79000 -0.14	18.34	17.66	17.77	8,916,162
06 Nov 17	17.93000 -0.12	18.05	17.37	18.05	9,327,818
03 Nov 17	18.05000 -0.83	18.70	17.90	18.60	11,222,279
02 Nov 17	18.88000 -0.42	19.31	18.75	19.31	9,735,448
01 Nov 17	19.30000 +0.54	19.44	18.66	18.67	11,015,299
31 Oct 17	18.76000 +0.28	18.88	18.33	18.43	8,546,845
30 Oct 17	18.48000 -0.92	19.60	18.48	19.49	15,681,446
27 Oct 17	19.40000 +0.28	19.78	18.89	18.96	16,430,000
26 Oct 17	19.12000 -0.17	19.38	18.86	19.37	13,776,955
25 Oct 17	19.29000 -0.55	20.43	18.93	20.08	28,747,448
20 Oct 17	19.84000 +1.63	20.03	18.06	18.09	29,954,140
19 Oct 17	18.21000 +0.43	18.26	17.60	18.00	15,762,535
18 Oct 17	17.78000 +0.49	18.09	17.21	17.33	17,171,732
17 Oct 17	17.29000 +0.09	17.43	17.17	17.26	7,180,476
16 Oct 17	17.20000 -0.12	17.65	17.09	17.09	9,079,330
13 Oct 17	17.32000 +0.06	17.48	17.19	17.31	11,225,197
12 Oct 17	17.26000 -1.09	18.37	17.01	18.20	22,369,938
11 Oct 17	18.35000 +0.16	18.57	18.18	18.29	13,356,717
10 Oct 17	18.19000 -0.38	18.56	18.11	18.45	14,975,089
09 Oct 17	18.57000 +0.17	18.70	18.10	18.66	15,443,875
29 Sep 17	18.40000 -0.74	19.32	18.13	19.32	23,724,962
28 Sep 17	19.14000 +0.06	19.58	18.70	18.80	22,529,348
27 Sep 17	19.08000 +0.56	20.15	18.62	18.75	32,873,798
26 Sep 17	18.52000 +0.27	18.92	18.09	18.20	16,823,566
25 Sep 17	18.25000 -0.52	18.85	18.10	18.85	14,552,730
22 Sep 17	18.77000 -0.31	19.38	18.61	19.13	18,675,316
21 Sep 17	19.08000 -1.56	20.38	18.98	20.30	31,104,272
20 Sep 17	20.64000 +0.61	21.50	19.61	19.70	36,127,712
19 Sep 17	20.03000 -0.18	20.69	19.70	19.95	24,040,336
18 Sep 17	20.21000 -0.98	21.10	19.82	20.82	22,234,280
15 Sep 17	21.19000 +0.67	21.95	19.80	20.60	25,826,284
14 Sep 17	20.52000 +1.06	21.32	19.45	19.46	23,501,302
13 Sep 17	19.46000 +0.74	19.59	18.38	18.70	15,628,868
12 Sep 17	18.72000 -0.78	20.17	18.35	19.86	25,733,134
11 Sep 17	19.50000 +0.80	19.98	18.70	19.04	23,047,374
08 Sep 17	18.70000 +0.26	19.28	18.12	18.23	13,513,908
07 Sep 17	18.44000 -0.06	18.67	18.00	18.38	14,313,721
06 Sep 17	18.50000 +1.25	18.98	16.85	16.92	33,265,924
05 Sep 17	17.25000 +0.25	17.46	16.66	17.27	24,690,084
04 Sep 17	17.00000 +0.51	17.98	16.66	17.98	34,742,912
01 Sep 17	16.49000 +1.50	16.49	16.49	16.49	2,189,744
28 Aug 17	14.99000 +0.28	15.12	14.85	14.86	7,875,295
25 Aug 17	14.71000 -0.53	15.88	14.60	15.88	17,684,692
24 Aug 17	15.24000 +1.39	15.24	14.00	14.00	10,427,046
23 Aug 17	13.85000 +0.14	13.96	13.71	13.71	3,456,986
22 Aug 17	13.71000 -0.04	13.80	13.63	13.77	1,671,300
21 Aug 17	13.75000 +0.18	13.80	13.52	13.52	3,697,806
18 Aug 17	13.57000 +0.24	13.63	13.25	13.38	4,823,390
17 Aug 17	13.33000 +0.04	13.38	13.24	13.34	3,035,999
16 Aug 17	13.29000 -0.14	13.54	13.24	13.39	4,070,363
15 Aug 17	13.43000 -0.09	13.58	13.37	13.52	3,256,380
14 Aug 17	13.52000 +0.02	13.62	13.42	13.60	3,927,962
11 Aug 17	13.50000 +0.04	13.85	13.35	13.38	4,652,872
10 Aug 17	13.46000 +0.11	13.55	13.31	13.38	4,394,298
09 Aug 17	13.35000 +0.00	13.48	13.30	13.48	2,065,601
08 Aug 17	13.35000 +0.00	13.54	13.25	13.40	2,139,149
07 Aug 17	13.35000 +0.04	13.54	13.28	13.34	2,345,900
04 Aug 17	13.31000 -0.45	13.80	13.31	13.77	2,678,000
03 Aug 17	13.76000 -0.03	13.90	13.52	13.62	3,427,525
02 Aug 17	13.79000 -0.18	14.16	13.55	13.80	4,680,004
01 Aug 17	13.97000 -0.31	14.28	13.87	14.28	4,221,544
31 Jul 17	14.28000 +0.36	14.28	13.77	13.87	5,940,517
28 Jul 17	13.92000 -0.06	14.10	13.91	13.99	2,864,510
27 Jul 17	13.98000 +0.02	14.20	13.90	13.92	4,271,810
26 Jul 17	13.96000 -0.15	14.10	13.70	13.90	5,317,507
25 Jul 17	14.11000 +0.21	14.37	13.70	13.88	6,504,558
24 Jul 17	13.90000 +0.02	14.34	13.73	13.81	3,706,052
21 Jul 17	13.88000 -0.42	14.27	13.80	14.11	3,430,652
20 Jul 17	14.30000 +0.80	14.40	13.48	13.51	7,206,032
19 Jul 17	13.50000 +0.10	13.50	13.27	13.40	1,807,607
18 Jul 17	13.40000 +0.08	13.42	12.99	13.01	2,397,801
17 Jul 17	13.32000 -0.31	13.89	13.30	13.80	2,963,025
14 Jul 17	13.63000 +0.04	13.66	13.54	13.57	1,037,455
13 Jul 17	13.59000 -0.06	13.72	13.53	13.67	1,367,801
12 Jul 17	13.65000 -0.13	13.85	13.50	13.85	1,451,600
11 Jul 17	13.78000 -0.03	13.90	13.73	13.85	2,346,866
10 Jul 17	13.81000 +0.03	13.85	13.72	13.72	2,376,840
07 Jul 17	13.78000 -0.02	13.86	13.69	13.79	1,446,781
06 Jul 17	13.80000 +0.06	13.97	13.71	13.71	1,900,500
05 Jul 17	13.74000 -0.04	13.80	13.67	13.70	1,166,496
04 Jul 17	13.78000 -0.06	13.90	13.65	13.65	1,628,540
03 Jul 17	13.84000 -0.04	13.97	13.79	13.81	1,578,927
30 Jun 17	13.88000 -0.12	13.97	13.84	13.95	1,293,641
29 Jun 17	14.00000 +0.11	14.24	13.80	13.88	3,082,497
28 Jun 17	13.89000 -0.31	14.17	13.87	14.01	2,670,800
27 Jun 17	14.20000 +0.03	14.60	13.82	14.08	6,181,334
26 Jun 17	14.17000 +0.90	14.30	13.28	13.28	6,028,200
23 Jun 17	13.27000 +0.07	13.50	13.11	13.42	1,303,100
22 Jun 17	13.20000 -0.23	13.52	13.20	13.52	1,804,837
21 Jun 17	13.43000 -0.05	13.61	13.42	13.52	1,370,388
20 Jun 17	13.48000 -0.02	13.54	13.43	13.48	963,651
19 Jun 17	13.50000 -0.05	13.70	13.46	13.47	1,541,465
16 Jun 17	13.55000 +0.12	13.60	13.43	13.54	1,313,966
15 Jun 17	13.43000 +0.01	13.60	13.31	13.35	1,573,180
14 Jun 17	13.42000 -0.26	13.72	13.42	13.58	1,327,300
13 Jun 17	13.68000 +0.13	13.77	13.40	13.50	1,274,900
12 Jun 17	13.55000 -0.23	13.77	13.52	13.77	1,100,901
09 Jun 17	13.78000 -0.17	13.98	13.76	13.95	1,691,603
08 Jun 17	13.95000 +0.02	13.98	13.71	13.85	3,370,250
07 Jun 17	13.93000 +0.44	14.08	13.40	13.54	2,812,051
06 Jun 17	13.49000 -0.02	13.60	13.38	13.60	1,285,810
05 Jun 17	13.51000 -0.02	13.59	13.32	13.43	1,083,202
02 Jun 17	13.53000 -0.02	13.93	13.19	13.49	1,781,400
01 Jun 17	13.55000 -0.14	14.03	13.40	13.75	2,456,229
31 May 17	13.69000 +0.33	14.60	13.36	13.36	2,988,802
26 May 17	13.36000 -0.12	13.74	13.11	13.62	1,929,146
25 May 17	13.48000 +0.19	13.74	13.17	13.17	2,154,845
24 May 17	13.29000 -0.25	13.55	12.65	13.55	3,216,116
23 May 17	13.54000 -1.50	14.90	13.54	14.90	10,307,112
19 May 17	15.04000 +0.15	15.32	14.93	15.10	3,208,008
18 May 17	14.89000 +0.45	15.15	14.44	14.44	3,404,900
17 May 17	14.44000 +0.11	14.57	14.22	14.40	2,561,100
16 May 17	14.33000 +0.44	14.33	13.60	14.02	2,623,400
15 May 17	13.89000 -0.12	14.35	13.81	14.02	2,214,800
12 May 17	14.01000 +0.30	14.22	13.02	13.77	6,127,039
11 May 17	13.71000 -0.72	14.58	13.71	14.46	2,618,801
10 May 17	14.43000 +0.03	14.66	14.32	14.49	1,408,761
09 May 17	14.40000 -0.10	14.53	14.40	14.51	808,419
08 May 17	14.50000 -0.20	14.70	14.48	14.50	1,423,621
05 May 17	14.70000 -0.15	15.00	14.67	14.86	1,854,201
04 May 17	14.85000 -0.30	15.17	14.82	15.17	1,839,900
03 May 17	15.15000 +0.12	15.26	14.89	14.89	2,339,801
02 May 17	15.03000 -0.36	15.26	14.92	14.93	1,539,602
28 Apr 17	15.39000 +0.39	15.50	14.98	14.98	2,214,086
27 Apr 17	15.00000 -0.15	15.43	14.82	15.40	2,592,567
26 Apr 17	15.15000 +0.72	15.15	14.48	14.49	2,638,392
25 Apr 17	14.43000 +0.08	14.57	14.25	14.25	1,696,512
24 Apr 17	14.35000 -0.59	15.05	14.32	14.95	2,040,268
21 Apr 17	14.94000 -0.16	15.25	14.88	15.13	1,423,200
20 Apr 17	15.10000 +0.00	15.27	15.03	15.15	1,587,624
19 Apr 17	15.10000 -0.26	15.26	14.89	15.25	3,005,223
18 Apr 17	15.36000 -0.76	16.22	15.31	16.01	6,297,300
17 Apr 17	16.12000 -0.08	16.40	16.00	16.00	3,988,824
14 Apr 17	16.20000 -0.28	16.43	16.01	16.43	3,056,200
13 Apr 17	16.48000 +0.00	16.66	16.35	16.40	2,562,121
12 Apr 17	16.48000 +0.12	16.58	16.23	16.35	2,438,101
11 Apr 17	16.36000 -0.23	16.67	16.25	16.59	4,532,113
10 Apr 17	16.59000 +0.16	16.77	16.32	16.45	4,800,626
07 Apr 17	16.43000 +0.17	16.62	16.18	16.22	2,419,301
06 Apr 17	16.26000 -0.16	16.45	16.20	16.36	2,481,250
05 Apr 17	16.42000 +0.34	16.88	16.13	16.13	4,292,100
31 Mar 17	16.08000 -0.09	16.27	15.50	16.16	5,309,692
30 Mar 17	16.17000 -0.37	16.64	16.17	16.48	3,604,104
29 Mar 17	16.54000 -0.26	16.93	16.50	16.80	3,298,089
28 Mar 17	16.80000 +0.01	17.08	16.77	16.87	2,801,500
27 Mar 17	16.79000 -0.16	17.07	16.75	16.96	3,592,632
24 Mar 17	16.95000 +0.02	17.17	16.81	16.91	3,161,817
23 Mar 17	16.93000 -0.12	17.16	16.80	17.01	2,823,497
22 Mar 17	17.05000 +0.07	17.10	16.68	16.93	5,100,801
21 Mar 17	16.98000 -0.21	17.27	16.86	17.18	4,846,800
20 Mar 17	17.19000 +0.16	17.63	16.90	16.99	8,375,260
17 Mar 17	17.03000 +0.74	17.10	16.26	16.31	12,543,868
16 Mar 17	16.29000 +0.12	16.39	16.20	16.20	2,835,641
15 Mar 17	16.17000 +0.11	16.24	16.02	16.07	1,466,590
14 Mar 17	16.06000 +0.00	16.25	16.04	16.12	1,813,540
13 Mar 17	16.06000 +0.00	16.10	15.90	16.03	1,169,852
10 Mar 17	16.06000 -0.01	16.15	15.90	16.05	1,216,600
09 Mar 17	16.07000 -0.08	16.11	16.00	16.10	1,273,061
08 Mar 17	16.15000 -0.12	16.31	16.05	16.22	1,403,552
07 Mar 17	16.27000 -0.02	16.40	16.22	16.29	1,798,161
06 Mar 17	16.29000 +0.27	16.36	16.10	16.10	1,760,714
03 Mar 17	16.02000 -0.14	16.23	16.00	16.16	3,392,100
02 Mar 17	16.16000 -0.12	16.40	16.10	16.31	2,915,502
01 Mar 17	16.28000 +0.10	16.45	16.00	16.18	3,835,759
28 Feb 17	16.18000 +0.25	16.27	15.87	15.95	4,031,610
27 Feb 17	15.93000 +0.10	16.00	15.76	15.82	2,757,068
24 Feb 17	15.83000 +0.28	15.89	15.50	15.56	2,363,051
23 Feb 17	15.55000 -0.10	15.65	15.46	15.65	1,886,114
22 Feb 17	15.65000 +0.08	15.66	15.51	15.51	1,217,100
21 Feb 17	15.57000 +0.02	15.80	15.52	15.70	1,307,900
20 Feb 17	15.55000 -0.02	15.70	15.43	15.45	1,760,389
17 Feb 17	15.57000 +0.17	15.77	15.40	15.45	2,928,264
16 Feb 17	15.40000 +0.38	15.42	15.00	15.02	2,632,251
15 Feb 17	15.02000 -0.05	15.10	15.00	15.08	1,677,611
14 Feb 17	15.07000 -0.02	15.16	15.01	15.16	875,302
13 Feb 17	15.09000 +0.15	15.13	14.95	15.00	1,564,901
10 Feb 17	14.94000 -0.10	15.07	14.94	15.06	1,506,100
09 Feb 17	15.04000 +0.01	15.10	14.95	15.03	1,030,683
08 Feb 17	15.03000 +0.00	15.07	14.91	15.06	976,462
07 Feb 17	15.03000 -0.06	15.14	15.00	15.12	939,537
06 Feb 17	15.09000 +0.28	15.12	14.77	14.81	1,774,200
03 Feb 17	14.81000 +0.06	14.85	14.72	14.82	691,705
26 Jan 17	14.75000 +0.11	14.79	14.63	14.73	1,049,173
25 Jan 17	14.64000 -0.40	15.18	14.61	14.89	4,565,768
24 Jan 17	15.04000 -0.20	15.85	14.73	15.26	7,629,202
23 Jan 17	15.24000 +0.09	15.27	14.39	14.39	1,118,803
20 Jan 17	15.15000 +0.01	15.18	15.01	15.10	2,116,700
19 Jan 17	15.14000 +0.01	15.14	15.03	15.13	831,314
18 Jan 17	15.13000 -0.04	15.17	14.95	14.95	607,505
17 Jan 17	15.17000 +0.02	15.23	14.90	15.15	1,332,202
16 Jan 17	15.15000 -0.17	15.29	14.71	15.24	3,334,153
13 Jan 17	15.32000 -0.28	15.67	15.31	15.61	1,181,600
12 Jan 17	15.60000 -0.11	15.80	15.55	15.69	1,266,700
11 Jan 17	15.71000 -0.23	15.95	15.65	15.90	1,561,900
10 Jan 17	15.94000 +0.07	16.17	15.87	16.04	3,323,553
09 Jan 17	15.87000 +0.76	15.87	15.11	15.14	3,733,061
06 Jan 17	15.11000 -0.07	15.22	15.00	15.03	1,424,378
05 Jan 17	15.18000 -0.18	15.41	15.13	15.31	1,337,468
04 Jan 17	15.36000 +0.09	15.40	15.23	15.34	935,000
03 Jan 17	15.27000 +0.15	15.33	15.12	15.12	1,000,006
30 Dec 16	15.12000 +0.08	15.18	15.05	15.11	812,900
29 Dec 16	15.04000 -0.07	15.15	14.97	15.12	763,850
28 Dec 16	15.11000 +0.01	15.21	15.03	15.10	862,300
27 Dec 16	15.10000 +0.03	15.19	15.00	15.06	746,400
26 Dec 16	15.07000 -0.07	15.13	14.92	15.13	1,110,710
23 Dec 16	15.14000 -0.16	15.35	14.99	15.35	1,279,500
22 Dec 16	15.30000 -0.10	15.42	15.28	15.42	1,046,201
21 Dec 16	15.40000 -0.06	15.47	15.33	15.40	1,190,500
20 Dec 16	15.46000 -0.01	15.55	15.31	15.40	889,954
19 Dec 16	15.47000 -0.11	15.62	15.43	15.62	1,151,400
16 Dec 16	15.58000 +0.05	15.74	15.54	15.74	723,219
15 Dec 16	15.53000 +0.34	15.69	15.16	15.25	1,720,351
14 Dec 16	15.19000 +0.05	15.29	15.16	15.16	826,704
13 Dec 16	15.14000 +0.04	15.30	15.00	15.10	987,262
12 Dec 16	15.10000 -0.50	15.80	15.00	15.80	2,406,100
09 Dec 16	15.60000 -0.03	15.69	15.55	15.65	893,100
08 Dec 16	15.63000 +0.00	15.68	15.57	15.62	1,124,777
07 Dec 16	15.63000 +0.04	15.64	15.50	15.60	1,266,100
06 Dec 16	15.59000 -0.01	15.72	15.55	15.72	734,500
05 Dec 16	15.60000 -0.14	15.77	15.41	15.57	2,055,901
02 Dec 16	15.74000 -0.23	15.99	15.74	15.99	1,761,100
01 Dec 16	15.97000 -0.04	16.08	15.90	16.07	1,159,800
30 Nov 16	16.01000 +0.03	16.11	15.93	15.98	1,174,652
29 Nov 16	15.98000 -0.16	16.15	15.93	16.09	1,279,750
28 Nov 16	16.14000 +0.18	16.27	15.90	15.98	2,410,139
25 Nov 16	15.96000 +0.00	16.01	15.80	15.92	1,728,305
24 Nov 16	15.96000 -0.04	16.07	15.91	15.97	1,151,183
23 Nov 16	16.00000 -0.15	16.19	15.91	16.19	1,890,154
22 Nov 16	16.15000 +0.02	16.25	16.01	16.13	2,414,637
21 Nov 16	16.13000 -0.03	16.19	16.08	16.10	1,906,836
18 Nov 16	16.16000 -0.11	16.35	16.15	16.29	2,039,900
17 Nov 16	16.27000 -0.09	16.46	16.21	16.35	1,874,950
16 Nov 16	16.36000 +0.21	16.43	16.08	16.15	3,790,638
15 Nov 16	16.15000 +0.06	16.17	16.03	16.07	1,906,100
14 Nov 16	16.09000 -0.05	16.25	16.05	16.13	2,897,567
11 Nov 16	16.14000 -0.11	16.30	16.08	16.25	3,267,901
10 Nov 16	16.25000 +0.00	16.39	16.17	16.28	2,930,202
09 Nov 16	16.25000 +0.08	16.31	16.01	16.25	3,354,500
08 Nov 16	16.17000 -0.03	16.44	16.10	16.33	1,551,500
07 Nov 16	16.20000 -0.18	16.42	16.10	16.29	1,862,800
04 Nov 16	16.38000 +0.03	16.51	16.23	16.35	1,471,101
03 Nov 16	16.35000 -0.05	16.54	16.25	16.25	2,332,164
02 Nov 16	16.40000 -0.15	16.66	16.35	16.58	2,111,501
01 Nov 16	16.55000 -0.04	16.77	16.40	16.59	2,012,601
31 Oct 16	16.59000 -0.23	16.92	16.35	16.82	3,382,831
28 Oct 16	16.82000 +0.34	17.00	16.40	16.40	5,360,484
27 Oct 16	16.48000 +0.10	16.53	16.21	16.21	2,315,879
26 Oct 16	16.38000 +0.38	16.80	16.02	16.06	5,406,219
25 Oct 16	16.00000 +0.00	16.16	15.93	16.00	1,836,700
24 Oct 16	16.00000 +0.06	16.10	15.91	15.91	1,855,550
21 Oct 16	15.94000 +0.03	16.04	15.84	15.85	1,873,190
20 Oct 16	15.91000 -0.11	16.05	15.84	16.02	1,261,117
19 Oct 16	16.02000 +0.17	16.03	15.77	15.85	2,444,171
18 Oct 16	15.85000 +0.05	15.99	15.73	15.79	1,293,300
17 Oct 16	15.80000 -0.07	16.06	15.70	15.87	1,906,000
14 Oct 16	15.87000 +0.17	16.02	15.73	15.73	1,452,004
13 Oct 16	15.70000 -0.05	15.89	15.65	15.67	1,290,004
12 Oct 16	15.75000 -0.23	16.00	15.60	16.00	1,908,823
11 Oct 16	15.98000 -0.02	16.03	15.91	15.92	1,478,063
10 Oct 16	16.00000 +0.15	16.08	15.74	15.98	1,805,477
30 Sep 16	15.85000 +0.18	15.87	15.62	15.70	1,379,938
29 Sep 16	15.67000 -0.06	15.86	15.61	15.73	1,279,576
28 Sep 16	15.73000 +0.32	15.96	15.67	15.96	1,821,129
27 Sep 16	15.41000 +0.04	15.55	15.20	15.55	1,674,650
26 Sep 16	15.37000 -0.48	15.90	15.33	15.85	2,500,600
23 Sep 16	15.85000 -0.09	15.99	15.84	15.94	980,657
22 Sep 16	15.94000 -0.10	16.16	15.94	16.16	1,113,250
21 Sep 16	16.04000 -0.03	16.15	15.77	16.15	931,124
20 Sep 16	16.07000 +0.00	16.35	16.04	16.32	1,052,919
19 Sep 16	16.07000 +0.22	16.08	15.85	15.85	1,330,111
14 Sep 16	15.85000 -0.04	15.98	15.50	15.88	989,899
13 Sep 16	15.89000 +0.04	16.06	15.81	15.90	1,131,307
12 Sep 16	15.85000 -0.50	16.19	15.84	16.03	2,505,607
09 Sep 16	16.35000 -0.08	16.49	16.33	16.48	1,539,551
08 Sep 16	16.43000 +0.29	16.52	15.90	16.14	2,643,250
07 Sep 16	16.14000 -0.16	16.36	16.11	16.11	1,632,887
06 Sep 16	16.30000 +0.21	16.30	15.86	16.01	2,528,901
05 Sep 16	16.09000 -0.19	16.41	16.05	16.28	2,197,599
02 Sep 16	16.28000 -0.36	16.64	16.23	16.64	3,293,186
01 Sep 16	16.64000 +0.07	16.75	16.48	16.53	2,040,287
31 Aug 16	16.57000 -0.54	17.00	16.57	16.91	4,575,400
30 Aug 16	17.11000 -0.15	17.29	17.09	17.23	2,756,698
29 Aug 16	17.26000 +0.27	17.26	16.90	16.99	2,714,502
26 Aug 16	16.99000 +0.26	17.07	16.73	16.76	2,366,727
25 Aug 16	16.73000 -0.11	16.78	16.48	16.72	2,786,617
24 Aug 16	16.84000 -0.04	17.14	16.68	17.14	1,703,811
23 Aug 16	16.88000 +0.08	16.95	16.75	16.75	2,094,745
22 Aug 16	16.80000 -0.07	17.15	16.61	16.86	2,327,022
19 Aug 16	16.87000 -0.14	17.00	16.71	17.00	2,250,185
18 Aug 16	17.01000 +0.00	17.14	16.91	17.00	3,390,835
17 Aug 16	17.01000 -0.02	17.27	16.96	17.00	3,006,133
16 Aug 16	17.03000 +0.11	17.09	16.92	17.01	3,948,230
15 Aug 16	16.92000 +0.45	17.08	16.38	16.40	8,553,189
12 Aug 16	16.47000 +0.59	16.49	15.80	15.80	4,720,944
11 Aug 16	15.88000 -0.27	16.20	15.69	16.20	2,992,000
10 Aug 16	16.15000 +0.07	16.23	16.10	16.20	1,493,032
09 Aug 16	16.08000 +0.00	16.19	16.05	16.08	1,449,030
08 Aug 16	16.08000 +0.05	16.21	15.80	15.95	2,117,211
05 Aug 16	16.03000 +0.43	16.38	15.61	15.62	4,842,980
04 Aug 16	15.60000 +0.74	15.60	14.80	14.86	2,783,139
03 Aug 16	14.86000 -0.17	15.09	14.28	15.09	2,353,008
02 Aug 16	15.03000 +0.01	15.16	14.93	15.03	1,973,807
01 Aug 16	15.02000 -0.26	15.35	14.67	15.28	3,421,913
29 Jul 16	15.28000 +0.02	15.48	15.20	15.39	2,896,540
28 Jul 16	15.26000 -0.62	15.95	15.10	15.71	4,451,291
27 Jul 16	15.88000 -0.65	16.64	15.70	16.52	6,362,581
26 Jul 16	16.53000 -0.02	16.77	16.40	16.72	2,873,703
25 Jul 16	16.55000 +0.10	16.70	16.40	16.40	2,273,300
22 Jul 16	16.45000 -0.05	16.63	16.45	16.59	2,104,306
21 Jul 16	16.50000 -0.06	16.63	16.35	16.59	2,751,738
20 Jul 16	16.56000 -0.08	16.87	16.55	16.65	2,072,844
19 Jul 16	16.64000 +0.05	16.94	16.51	16.68	3,951,014
18 Jul 16	16.59000 +0.07	16.70	16.40	16.50	3,384,154
15 Jul 16	16.52000 -0.28	16.79	16.50	16.57	2,881,696
14 Jul 16	16.80000 +0.62	16.80	16.18	16.25	5,117,413
13 Jul 16	16.18000 -0.09	16.37	16.03	16.27	3,016,815
12 Jul 16	16.27000 -0.33	16.58	15.98	16.58	4,428,482
11 Jul 16	16.60000 +0.04	16.92	16.47	16.47	3,702,972
08 Jul 16	16.56000 -0.15	16.71	16.46	16.71	2,925,297
07 Jul 16	16.71000 -0.09	16.91	16.45	16.85	3,270,356
06 Jul 16	16.80000 -0.07	17.01	16.72	16.80	3,152,750
05 Jul 16	16.87000 +0.47	17.05	16.52	17.00	5,149,650
04 Jul 16	16.40000 -0.09	16.86	16.15	16.35	4,565,205
01 Jul 16	16.49000 +0.21	16.86	16.24	16.27	5,229,246
30 Jun 16	16.28000 +0.16	16.44	16.00	16.01	3,240,828
29 Jun 16	16.12000 -0.23	16.48	15.84	16.45	5,432,296
28 Jun 16	16.35000 +0.77	16.36	16.00	16.28	8,872,600
27 Jun 16	15.58000 +0.74	15.58	14.65	14.65	4,486,361
24 Jun 16	14.84000 +0.04	14.89	14.21	14.78	3,139,962
23 Jun 16	14.80000 +0.01	14.95	14.69	14.72	2,065,587
22 Jun 16	14.79000 +0.11	14.96	14.60	14.68	2,087,686
21 Jun 16	14.68000 -0.22	15.15	14.65	15.00	2,385,837
20 Jun 16	14.90000 -0.27	15.18	14.86	15.15	2,848,874
17 Jun 16	15.17000 +0.15	15.30	15.02	15.25	3,053,678
16 Jun 16	15.02000 +0.02	15.46	14.84	15.10	4,427,765
15 Jun 16	15.00000 +0.54	15.14	14.15	14.28	3,697,989
14 Jun 16	14.46000 +0.04	14.46	14.02	14.02	3,453,984
13 Jun 16	14.42000 -0.76	15.30	14.42	15.00	6,130,228
08 Jun 16	15.18000 +0.25	15.18	14.82	14.94	3,808,532
07 Jun 16	14.93000 +0.37	14.96	14.63	14.70	4,323,231
06 Jun 16	14.56000 +0.42	14.63	14.18	14.27	3,595,118
03 Jun 16	14.14000 -0.04	14.29	14.00	14.20	3,291,122
02 Jun 16	14.18000 +0.32	14.18	13.86	13.88	3,544,766
01 Jun 16	13.86000 +0.10	14.06	13.65	13.72	3,775,942
31 May 16	13.76000 +0.39	13.80	13.37	13.37	4,344,319
30 May 16	13.37000 +0.25	13.55	12.93	13.11	3,363,010
27 May 16	13.12000 +0.12	13.23	12.99	13.00	2,254,002
26 May 16	13.00000 -0.09	13.14	12.80	13.09	1,977,703
25 May 16	13.09000 +0.00	13.29	13.05	13.18	1,553,486
24 May 16	13.09000 -0.13	13.29	13.00	13.20	1,735,067
23 May 16	13.22000 +0.42	13.44	12.74	12.76	2,533,470
20 May 16	12.80000 -0.07	12.85	12.40	12.80	2,267,119
19 May 16	12.87000 -0.13	13.15	12.80	13.00	2,133,934
18 May 16	13.00000 -0.68	13.63	13.00	13.63	3,687,428
17 May 16	13.68000 -0.05	13.85	13.64	13.79	2,770,871
16 May 16	13.73000 +0.11	13.86	13.50	13.86	2,769,865
13 May 16	13.62000 -0.09	13.85	13.55	13.75	1,719,453
12 May 16	13.71000 -0.12	13.75	13.41	13.58	2,348,355
11 May 16	13.83000 -0.07	14.18	13.72	14.05	2,027,250
10 May 16	13.90000 +0.01	14.10	13.61	13.61	2,674,333
09 May 16	13.89000 -0.73	14.62	13.89	14.62	5,159,857
06 May 16	14.62000 -0.36	15.38	14.62	15.08	7,478,819
05 May 16	14.98000 +0.61	15.09	14.22	14.37	7,307,098
04 May 16	14.37000 +0.16	14.58	14.08	14.10	5,138,602
03 May 16	14.21000 -0.13	14.29	13.81	14.00	7,150,441
29 Apr 16	14.34000 +0.22	14.83	13.41	13.41	13,582,874
28 Apr 16	14.12000 -0.74	14.12	14.12	14.12	3,088,100
26 Apr 16	14.86000 +0.13	15.00	14.60	14.65	4,515,173
25 Apr 16	14.73000 +0.13	14.75	14.12	14.63	4,315,996
22 Apr 16	14.60000 +0.10	14.67	14.20	14.37	3,284,333
21 Apr 16	14.50000 -0.09	14.89	14.44	14.66	4,872,392
20 Apr 16	14.59000 -0.89	15.80	14.10	15.51	8,810,903
19 Apr 16	15.48000 +0.23	15.72	15.35	15.37	4,835,780
18 Apr 16	15.25000 -0.61	15.96	15.00	15.87	7,275,760
15 Apr 16	15.86000 -0.08	16.34	15.70	16.30	5,628,976
14 Apr 16	15.94000 -0.29	16.33	15.80	16.18	7,704,431
13 Apr 16	16.23000 -0.13	16.60	16.16	16.40	8,258,524
12 Apr 16	16.36000 +0.37	16.43	15.55	15.55	7,800,571
11 Apr 16	15.99000 +0.17	16.58	15.90	16.00	9,755,042
08 Apr 16	15.82000 +0.70	16.12	14.81	15.01	11,551,595
07 Apr 16	15.12000 -0.09	15.40	15.05	15.15	6,743,010
06 Apr 16	15.21000 +0.07	15.39	15.00	15.15	9,121,054
05 Apr 16	15.14000 +1.04	15.45	14.12	14.27	12,683,851
01 Apr 16	14.10000 +0.05	14.12	13.80	13.90	3,930,288
31 Mar 16	14.05000 +0.13	14.15	13.96	13.96	5,077,870
30 Mar 16	13.92000 +0.39	13.95	13.63	13.75	3,691,608
29 Mar 16	13.53000 -0.42	14.17	13.40	14.10	5,199,674
28 Mar 16	13.95000 +0.03	14.19	13.85	13.92	5,201,633
25 Mar 16	13.92000 +0.11	14.07	13.68	13.80	3,840,400
24 Mar 16	13.81000 -0.44	14.25	13.67	14.25	5,905,479
23 Mar 16	14.25000 +0.05	14.43	13.97	14.10	6,415,259
22 Mar 16	14.20000 -0.30	14.42	14.10	14.41	6,211,629
21 Mar 16	14.50000 +0.65	14.75	14.02	14.02	9,523,265
18 Mar 16	13.85000 +0.57	13.99	13.26	13.36	8,530,313
17 Mar 16	13.28000 +0.27	13.42	12.93	13.02	5,496,502
16 Mar 16	13.01000 +0.02	13.40	12.91	13.32	4,551,435
15 Mar 16	12.99000 -0.46	13.37	12.88	13.34	5,164,396
14 Mar 16	13.45000 +0.28	13.73	13.00	13.11	7,550,152
11 Mar 16	13.17000 -0.10	13.50	12.42	13.02	8,496,854
10 Mar 16	13.27000 -0.38	13.82	13.25	13.68	3,351,507
09 Mar 16	13.65000 -0.55	13.93	13.33	13.70	4,223,055
08 Mar 16	14.20000 -0.06	14.50	13.68	14.50	6,567,260
07 Mar 16	14.26000 +0.63	14.33	13.69	13.76	6,684,120
04 Mar 16	13.63000 -0.37	14.24	13.44	14.21	4,923,970
03 Mar 16	14.00000 +0.27	14.40	13.84	13.84	5,269,938
02 Mar 16	13.73000 +0.68	13.80	13.12	13.12	4,480,470
01 Mar 16	13.05000 +0.22	13.26	12.80	13.01	4,065,155
29 Feb 16	12.83000 -1.06	13.88	12.65	13.88	5,395,590
26 Feb 16	13.89000 +0.34	13.95	13.40	13.61	5,528,776
25 Feb 16	13.55000 -1.50	15.24	13.55	15.00	10,053,565
24 Feb 16	15.05000 +0.43	15.34	14.48	14.48	7,917,868
23 Feb 16	14.62000 +0.36	14.70	14.16	14.27	9,583,366
22 Feb 16	14.26000 +0.30	14.60	14.06	14.06	6,925,320
19 Feb 16	13.96000 -0.18	14.19	13.87	14.14	3,809,720
18 Feb 16	14.14000 -0.10	14.43	14.08	14.35	5,179,266
17 Feb 16	14.24000 -0.14	14.34	13.95	14.33	6,106,729
16 Feb 16	14.38000 +0.24	14.64	13.60	13.72	8,977,511
15 Feb 16	14.14000 +0.97	14.49	12.83	12.96	9,024,455
05 Feb 16	13.17000 +0.06	13.43	13.10	13.21	3,116,567
04 Feb 16	13.11000 +0.42	13.46	12.83	12.90	4,399,509
03 Feb 16	12.69000 +0.13	12.76	12.30	12.40	3,437,410
02 Feb 16	12.56000 +0.36	12.65	12.09	12.29	3,844,584
01 Feb 16	12.20000 -0.11	12.53	11.91	12.26	4,019,700
29 Jan 16	12.31000 +0.51	12.50	11.69	11.80	4,787,963
28 Jan 16	11.80000 -0.90	12.60	11.80	12.31	5,866,876
27 Jan 16	12.70000 -0.53	13.36	11.98	13.24	6,464,087
26 Jan 16	13.23000 -1.47	14.47	13.23	14.47	7,196,549
25 Jan 16	14.70000 +0.38	14.79	14.25	14.41	5,053,470
22 Jan 16	14.32000 +0.00	14.80	13.90	14.78	6,411,607
21 Jan 16	14.32000 -1.18	15.69	14.30	15.46	11,310,026
20 Jan 16	15.50000 +1.41	15.50	14.60	14.61	13,310,328
19 Jan 16	14.09000 +0.72	14.10	13.10	13.37	5,661,685
18 Jan 16	13.37000 +0.27	13.55	12.60	13.01	5,257,553
15 Jan 16	13.10000 -1.10	14.05	13.00	13.98	7,084,266
14 Jan 16	14.20000 +0.34	14.29	13.00	13.46	8,004,902
13 Jan 16	13.86000 -0.15	14.50	13.70	14.35	5,273,051
12 Jan 16	14.01000 -0.19	14.76	13.58	14.20	6,061,932
11 Jan 16	14.20000 -1.31	15.80	14.00	15.10	7,539,551
08 Jan 16	15.51000 +0.15	16.18	14.03	15.87	9,692,205
07 Jan 16	15.36000 -1.69	16.82	15.35	16.80	2,528,700
06 Jan 16	17.05000 +0.74	17.26	16.55	16.55	7,818,037
05 Jan 16	16.31000 -1.54	17.40	16.07	16.51	11,634,778
04 Jan 16	17.85000 -1.98	19.77	17.85	19.14	8,126,353
31 Dec 15	19.83000 +0.11	20.27	19.65	19.76	5,984,694
30 Dec 15	19.72000 +0.03	20.28	19.60	19.99	6,339,643
29 Dec 15	19.69000 -0.26	20.15	19.08	19.76	7,274,314
28 Dec 15	19.95000 -0.74	21.30	19.91	20.67	13,980,434
25 Dec 15	20.69000 +1.04	20.90	19.38	19.45	15,487,107
24 Dec 15	19.65000 -0.01	20.16	19.00	19.42	16,342,057
23 Dec 15	19.66000 -1.51	21.16	19.55	21.16	15,745,040
22 Dec 15	21.17000 +0.57	21.48	20.60	20.64	10,589,967
21 Dec 15	20.60000 -1.38	21.60	20.12	21.60	16,094,058
18 Dec 15	21.98000 -0.80	22.70	21.63	22.00	15,181,099
17 Dec 15	22.78000 +0.55	24.40	22.23	24.40	27,827,768
25 Nov 15	22.23000 +2.02	22.23	20.25	20.27	14,742,011
24 Nov 15	20.21000 +0.81	21.00	19.01	19.40	15,236,579
19 Nov 15	19.40000 +1.20	19.42	18.30	18.30	9,743,631
18 Nov 15	18.20000 -0.98	19.15	18.00	19.13	11,620,442
17 Nov 15	19.18000 -0.41	20.30	18.99	19.65	13,782,821
16 Nov 15	19.59000 +0.07	20.00	19.00	19.50	16,646,031
13 Nov 15	19.52000 +1.57	19.75	17.50	17.95	25,298,656
12 Nov 15	17.95000 +0.02	19.00	17.90	18.80	21,021,856
11 Nov 15	17.93000 +1.63	17.93	16.12	16.30	15,396,080
10 Nov 15	16.30000 +0.34	16.64	15.71	15.93	13,446,352
09 Nov 15	15.96000 +0.28	16.17	15.18	15.45	15,130,711
06 Nov 15	15.68000 +0.40	15.73	15.16	15.40	10,706,051
05 Nov 15	15.28000 -0.34	15.79	15.17	15.63	13,943,895
04 Nov 15	15.62000 +1.03	15.95	14.58	14.58	13,226,711
03 Nov 15	14.59000 +0.11	14.69	14.30	14.30	6,928,327
02 Nov 15	14.48000 -0.52	15.09	14.30	14.66	7,411,494
30 Oct 15	15.00000 -0.23	15.33	14.80	15.03	8,707,296
29 Oct 15	15.23000 +0.05	15.60	14.79	15.26	11,952,774
28 Oct 15	15.18000 +0.18	15.87	14.75	14.83	17,586,600
27 Oct 15	15.00000 +0.05	15.00	13.92	14.80	10,664,048
26 Oct 15	14.95000 +0.27	14.95	14.40	14.61	11,550,906
23 Oct 15	14.68000 +0.67	14.86	14.12	14.14	13,608,234
22 Oct 15	14.01000 +0.85	14.19	12.99	12.99	10,964,265
21 Oct 15	13.16000 -1.45	15.04	13.15	14.73	15,116,794
20 Oct 15	14.61000 +0.19	14.66	14.21	14.44	10,357,676
19 Oct 15	14.42000 +0.40	14.57	13.85	13.85	13,849,593
16 Oct 15	14.02000 +0.19	14.39	13.70	13.91	10,162,120
15 Oct 15	13.83000 +0.45	13.97	13.44	13.45	8,115,890
14 Oct 15	13.38000 -0.59	14.11	13.18	13.87	10,431,047
13 Oct 15	13.97000 +0.07	14.17	13.53	13.70	10,557,611
12 Oct 15	13.90000 +0.72	13.98	13.18	13.33	11,573,030
09 Oct 15	13.18000 +0.54	13.33	12.52	12.75	8,838,525
08 Oct 15	12.64000 +0.52	12.76	12.30	12.63	6,731,007
30 Sep 15	12.12000 +0.10	12.27	12.03	12.09	3,363,836
29 Sep 15	12.02000 -0.33	12.25	11.88	12.06	4,693,520
28 Sep 15	12.35000 +0.26	12.43	11.80	12.09	4,353,715
25 Sep 15	12.09000 -0.45	12.78	11.91	12.51	6,839,821
24 Sep 15	12.54000 +0.34	12.73	12.22	12.22	6,477,327
23 Sep 15	12.20000 -0.56	12.58	12.01	12.50	8,906,244
22 Sep 15	12.76000 -0.01	13.10	12.50	12.61	8,777,286
21 Sep 15	12.77000 +0.54	12.93	11.80	11.90	9,433,237
18 Sep 15	12.23000 +0.70	12.49	11.59	11.70	10,043,308
17 Sep 15	11.53000 -0.42	12.65	11.52	12.10	12,233,947
16 Sep 15	11.95000 +1.09	11.95	10.86	10.86	8,944,405
15 Sep 15	10.86000 -1.16	11.95	10.82	11.51	10,697,296
14 Sep 15	12.02000 -1.33	13.60	12.02	13.47	9,886,120
11 Sep 15	13.35000 +0.31	13.59	12.80	12.92	9,590,714
10 Sep 15	13.04000 -0.34	13.88	12.81	13.20	12,333,373
09 Sep 15	13.38000 +1.16	13.39	12.42	12.50	13,868,008
08 Sep 15	12.22000 +1.11	12.22	10.85	11.00	9,489,424
07 Sep 15	11.11000 +0.45	11.44	10.95	10.95	8,964,314
02 Sep 15	10.66000 -1.18	12.20	10.66	11.00	11,278,424
01 Sep 15	11.84000 -1.31	13.15	11.84	13.15	11,203,984
31 Aug 15	13.15000 -1.02	14.40	13.07	14.40	15,131,227
28 Aug 15	14.17000 +1.29	14.17	12.88	13.44	18,646,832
27 Aug 15	12.88000 +0.00	13.65	11.60	13.20	16,338,692
26 Aug 15	12.88000 -1.43	14.46	12.88	13.50	23,818,930
25 Aug 15	14.31000 -1.59	14.31	14.31	14.31	1,760,600
24 Aug 15	15.90000 -1.77	16.65	15.90	16.50	5,463,600
21 Aug 15	17.67000 -1.63	19.77	17.50	18.80	12,024,067
20 Aug 15	19.30000 -1.92	21.15	19.30	20.51	14,635,378
19 Aug 15	21.22000 +0.38	21.56	18.76	18.76	22,648,896
18 Aug 15	20.84000 -2.31	23.79	20.84	23.40	21,129,076
17 Aug 15	23.15000 +1.15	24.15	22.50	22.50	24,129,496
14 Aug 15	22.00000 +2.00	22.00	20.25	20.28	24,093,212
13 Aug 15	20.00000 +0.54	20.05	18.53	19.00	15,731,346
12 Aug 15	19.46000 -0.02	20.81	19.40	20.80	22,399,692
11 Aug 15	19.48000 +1.03	19.99	18.11	18.33	22,477,178
10 Aug 15	18.45000 +0.88	18.68	17.50	17.78	15,053,896
07 Aug 15	17.57000 +0.43	17.70	17.14	17.28	11,305,466
06 Aug 15	17.14000 -0.36	17.77	16.90	17.00	9,631,223
05 Aug 15	17.50000 +0.04	18.00	17.00	17.75	16,687,270
04 Aug 15	17.46000 +1.59	17.46	15.87	16.05	13,767,489
03 Aug 15	15.87000 -1.76	17.70	15.87	17.47	16,615,091
31 Jul 15	17.63000 +0.61	18.00	17.02	17.15	19,564,652
30 Jul 15	17.02000 +0.05	18.50	16.85	17.02	25,337,166
29 Jul 15	16.97000 +1.53	16.97	14.66	16.12	17,909,754
28 Jul 15	15.44000 -0.68	16.87	14.54	14.55	21,580,178
27 Jul 15	16.12000 -1.79	18.95	16.12	17.20	30,039,682
24 Jul 15	17.91000 +0.21	18.83	17.43	17.75	23,920,824
23 Jul 15	17.70000 +1.02	18.12	16.21	16.55	20,296,466
22 Jul 15	16.68000 -0.10	17.18	15.93	16.83	18,997,598
21 Jul 15	16.78000 +0.44	17.10	15.55	16.12	17,707,520
20 Jul 15	16.34000 +0.86	16.86	15.08	16.00	30,057,176
17 Jul 15	15.48000 +1.41	15.48	14.19	14.19	27,031,242
16 Jul 15	14.07000 +1.28	14.07	11.51	12.80	39,171,792
15 Jul 15	12.79000 +1.16	12.79	12.79	12.79	848,913
07 Jul 15	11.63000 -1.29	11.63	11.63	11.63	1,268,100
06 Jul 15	12.92000 -1.44	15.63	12.92	14.80	22,492,148
03 Jul 15	14.36000 -1.60	15.09	14.36	14.52	16,872,912
02 Jul 15	15.96000 -1.77	17.50	15.96	16.41	18,732,304
01 Jul 15	17.73000 -1.97	20.32	17.73	19.66	24,575,748
30 Jun 15	19.70000 -0.94	21.70	18.58	18.58	27,153,786
29 Jun 15	20.64000 -2.29	22.49	20.64	20.95	5,634,100
26 Jun 15	22.93000 -2.55	23.72	22.93	23.69	6,160,300
25 Jun 15	25.48000 -2.83	28.14	25.48	28.14	18,477,320
24 Jun 15	28.31000 -0.74	30.62	27.19	27.30	21,800,316
23 Jun 15	29.05000 -3.23	30.33	29.05	29.47	5,491,850
19 Jun 15	32.28000 -3.59	35.94	32.28	35.91	11,668,391
18 Jun 15	35.87000 +2.13	36.66	34.00	34.07	18,003,644
17 Jun 15	33.74000 +2.54	33.88	30.51	30.90	16,765,922
16 Jun 15	31.20000 +0.70	31.52	29.50	30.00	16,869,248
15 Jun 15	30.50000 +0.36	31.87	29.60	31.78	19,988,468
12 Jun 15	30.14000 +1.16	30.30	29.01	29.10	18,750,896
11 Jun 15	28.98000 -0.53	29.46	28.30	29.45	15,311,392
10 Jun 15	29.51000 +1.11	30.80	27.50	28.50	16,399,048
09 Jun 15	28.40000 +0.81	28.85	26.30	27.58	11,258,139
08 Jun 15	27.59000 -2.02	29.40	27.20	29.40	16,984,308
05 Jun 15	29.61000 -0.09	30.80	28.80	29.96	13,759,402
04 Jun 15	29.70000 -1.26	30.57	27.90	30.57	13,814,172
03 Jun 15	30.96000 +0.32	31.98	28.90	30.64	16,224,026
02 Jun 15	30.64000 +2.78	30.65	27.95	27.95	15,850,545
01 Jun 15	27.86000 +2.36	27.99	25.52	26.00	21,463,136
29 May 15	25.50000 +0.02	26.66	23.12	24.30	18,387,092
28 May 15	25.48000 -2.83	28.35	25.48	27.75	21,421,492
27 May 15	28.31000 +0.75	28.80	27.00	27.50	13,171,418
26 May 15	27.56000 +1.28	28.00	25.90	26.28	14,510,231
25 May 15	26.28000 +1.18	26.79	24.10	25.00	16,557,650
22 May 15	25.10000 +1.86	25.56	22.80	23.24	20,974,540
21 May 15	23.24000 +0.15	23.60	22.80	23.09	10,481,970
20 May 15	23.09000 +0.67	23.69	22.00	22.39	10,923,288
19 May 15	22.42000 +0.52	23.00	21.54	21.90	9,245,216
18 May 15	21.90000 +0.60	23.08	21.50	21.60	12,325,146
15 May 15	21.30000 +0.51	21.81	20.20	20.60	11,120,139
14 May 15	20.79000 -0.77	21.54	20.68	21.12	12,607,685
13 May 15	21.56000 -0.34	22.17	21.15	21.91	9,920,644
12 May 15	21.90000 +1.92	21.94	20.00	20.09	13,589,429
11 May 15	19.98000 +0.98	20.16	19.15	19.15	10,023,887
08 May 15	19.00000 +0.27	19.26	18.34	18.80	9,930,619
07 May 15	18.73000 -1.13	19.98	18.73	19.51	8,649,277
06 May 15	19.86000 +0.92	20.28	18.51	19.00	15,510,944
05 May 15	18.94000 -0.96	20.58	18.80	19.90	12,829,358
04 May 15	19.90000 +0.70	20.26	19.15	19.20	12,730,514
30 Apr 15	19.20000 +0.19	19.60	18.67	19.10	10,855,562
29 Apr 15	19.01000 +1.28	19.44	16.50	17.35	18,093,302
27 Apr 15	17.73000 -0.23	18.48	17.46	18.10	14,748,880
24 Apr 15	17.96000 +0.48	18.74	16.94	17.46	18,978,028
23 Apr 15	17.48000 +1.59	17.48	15.88	15.89	22,515,248
22 Apr 15	15.89000 +0.18	16.02	15.66	15.80	10,993,961
21 Apr 15	15.71000 +0.64	15.80	15.10	15.13	9,651,127
20 Apr 15	15.07000 -0.22	15.58	14.95	15.19	10,721,164
17 Apr 15	15.29000 -0.06	15.95	15.20	15.46	10,384,699
16 Apr 15	15.35000 +0.25	15.36	14.35	14.80	7,936,102
15 Apr 15	15.10000 -0.20	15.50	15.05	15.37	8,421,345
14 Apr 15	15.30000 +0.18	15.43	14.70	15.13	11,285,337
13 Apr 15	15.12000 +0.01	15.36	14.86	15.12	8,061,488
10 Apr 15	15.11000 +0.21	15.18	14.60	14.80	6,545,609
09 Apr 15	14.90000 -0.75	15.53	14.60	15.50	12,649,254
08 Apr 15	15.65000 -0.15	16.15	15.50	15.80	10,927,657
07 Apr 15	15.80000 +0.05	15.90	15.51	15.75	10,219,037
03 Apr 15	15.75000 -0.01	16.24	15.61	15.74	11,321,787
02 Apr 15	15.76000 +0.48	16.00	14.89	15.20	15,032,067
01 Apr 15	15.28000 +1.35	15.30	13.86	13.91	15,176,780
31 Mar 15	13.93000 +0.01	14.04	13.71	13.93	6,905,172
30 Mar 15	13.92000 -0.11	14.08	13.76	14.00	7,231,464
27 Mar 15	14.03000 -0.11	14.20	13.90	14.20	5,110,943
26 Mar 15	14.14000 +0.10	14.23	13.87	14.00	7,815,708
25 Mar 15	14.04000 -0.12	14.18	13.83	14.16	6,095,592
24 Mar 15	14.16000 -0.34	14.59	13.70	14.56	9,523,717
23 Mar 15	14.50000 +0.24	14.88	14.10	14.28	13,230,562
20 Mar 15	14.26000 +0.56	14.27	13.70	13.70	10,857,140
19 Mar 15	13.70000 -0.10	13.93	13.55	13.76	7,549,822
18 Mar 15	13.80000 +0.18	13.98	13.41	13.78	9,767,426
17 Mar 15	13.62000 +0.08	13.88	13.54	13.61	8,660,015
16 Mar 15	13.54000 +0.22	13.76	13.20	13.32	6,356,004
13 Mar 15	13.32000 +0.48	13.43	12.76	12.81	5,060,290
12 Mar 15	12.84000 -0.29	13.20	12.82	13.14	5,571,518
11 Mar 15	13.13000 -0.30	13.49	13.04	13.43	6,157,435
10 Mar 15	13.43000 -0.07	13.85	13.30	13.43	6,963,508
09 Mar 15	13.50000 +0.19	13.68	13.15	13.42	8,127,267
06 Mar 15	13.31000 +0.55	13.88	12.54	12.68	14,439,716
05 Mar 15	12.76000 -0.19	12.90	12.55	12.90	8,120,475
04 Mar 15	12.95000 +0.64	12.99	12.19	12.31	11,696,942
03 Mar 15	12.31000 +0.29	12.62	11.93	11.96	9,551,615
02 Mar 15	12.02000 +0.04	12.12	11.82	12.01	6,260,650
27 Feb 15	11.98000 -0.11	12.12	11.93	12.02	3,869,632
26 Feb 15	12.09000 +0.27	12.09	11.74	11.79	4,423,362
25 Feb 15	11.82000 -0.26	12.17	11.80	12.08	4,315,016
17 Feb 15	12.08000 +0.00	12.33	11.91	12.12	5,024,893
16 Feb 15	12.08000 +0.45	12.22	11.71	11.72	5,752,159
13 Feb 15	11.63000 +0.37	11.80	11.27	11.27	6,379,680
12 Feb 15	11.26000 +0.29	11.37	10.97	11.08	5,125,301
11 Feb 15	10.97000 +0.11	11.15	10.87	10.90	3,721,583
10 Feb 15	10.86000 -0.10	11.12	10.79	10.99	3,500,505
09 Feb 15	10.96000 +0.17	11.20	10.60	10.88	6,081,239
06 Feb 15	10.79000 -0.51	11.20	10.70	11.13	8,647,906
05 Feb 15	11.30000 -0.45	11.95	11.28	11.80	8,076,418
04 Feb 15	11.75000 -0.52	12.22	11.67	12.19	12,890,169
03 Feb 15	12.27000 -0.02	12.50	12.06	12.30	8,370,262
02 Feb 15	12.29000 +0.26	12.52	11.86	12.04	7,793,670
30 Jan 15	12.03000 -0.37	12.30	11.90	12.29	12,604,481
29 Jan 15	12.40000 -0.15	13.21	12.32	12.40	14,457,322
28 Jan 15	12.55000 -0.16	12.70	12.31	12.53	10,374,505
27 Jan 15	12.71000 +0.81	12.96	11.81	11.83	25,369,950
26 Jan 15	11.90000 -0.09	12.18	11.60	11.69	14,818,669
23 Jan 15	11.99000 -0.03	13.18	11.98	12.55	36,880,332
22 Jan 15	12.02000 +1.09	12.02	10.83	10.91	20,001,592
21 Jan 15	10.93000 +0.17	10.96	10.66	10.90	10,846,396
20 Jan 15	10.76000 +0.15	10.86	10.46	10.55	10,188,618
19 Jan 15	10.61000 -0.29	10.96	10.15	10.53	11,332,349
16 Jan 15	10.90000 +0.00	11.06	10.70	10.70	9,922,570
15 Jan 15	10.90000 -0.08	11.20	10.69	10.99	9,712,558
14 Jan 15	10.98000 +0.52	11.00	10.35	10.40	16,571,416
13 Jan 15	10.46000 +0.20	10.98	10.30	10.30	7,855,798
12 Jan 15	10.26000 -0.56	10.90	10.21	10.64	10,208,620
09 Jan 15	10.82000 -0.06	11.19	10.64	10.64	10,097,104
08 Jan 15	10.88000 +0.12	11.26	10.60	10.66	15,855,949
07 Jan 15	10.76000 +0.47	11.09	10.12	10.19	17,703,056
06 Jan 15	10.29000 +0.01	10.43	9.97	10.20	13,714,218
05 Jan 15	10.28000 -0.29	10.56	9.89	10.44	19,473,192
31 Dec 14	10.57000 -0.96	11.24	10.38	11.00	32,699,798
30 Dec 14	11.53000 +1.05	11.53	10.48	10.60	55,657,400
29 Dec 14	10.48000 +0.95	10.48	10.48	10.48	16,368,251
26 Dec 14	9.53000 +0.87	9.53	9.53	9.53	543,622
25 Dec 14	8.66000 +0.79	8.66	8.66	8.66	201,011
24 Dec 14	7.87000 +0.72	7.87	7.87	7.87	140,493
23 Dec 14	7.15000 +0.65	7.15	7.15	7.15	129,332
22 Dec 14	6.50000 +0.59	6.50	6.50	6.50	311,070
13 Jun 14	5.91000 +0.08	5.92	5.84	5.86	888,941
12 Jun 14	5.83000 -0.02	5.85	5.80	5.82	881,510
11 Jun 14	5.85000 +0.00	5.88	5.80	5.86	1,246,505
10 Jun 14	5.85000 +0.03	5.86	5.78	5.82	1,175,204
09 Jun 14	5.82000 +0.06	5.84	5.72	5.77	1,230,547
06 Jun 14	5.76000 -0.02	5.80	5.71	5.78	1,145,846
05 Jun 14	5.78000 +0.03	5.80	5.71	5.76	1,190,094
04 Jun 14	5.75000 -0.10	5.85	5.73	5.85	841,896
03 Jun 14	5.85000 +0.05	5.86	5.78	5.84	1,036,967
30 May 14	5.80000 +0.00	5.85	5.74	5.77	1,166,794
29 May 14	5.80000 -0.12	5.91	5.77	5.86	2,003,607
28 May 14	5.92000 +0.05	5.93	5.83	5.88	1,747,204
27 May 14	5.87000 -0.09	5.97	5.87	5.96	1,978,664
26 May 14	5.96000 -0.04	6.00	5.93	6.00	1,583,291
23 May 14	6.00000 +0.01	6.01	5.93	5.98	1,447,787
22 May 14	5.99000 -0.05	6.09	5.99	6.02	1,223,557
21 May 14	6.04000 +0.00	6.05	5.96	6.01	973,013
20 May 14	6.04000 +0.02	6.09	5.98	6.04	856,648
19 May 14	6.02000 -0.03	6.07	5.93	6.05	712,154
16 May 14	6.05000 +0.06	6.05	5.97	6.01	751,079
15 May 14	5.99000 -0.11	6.14	5.97	6.13	1,110,182
14 May 14	6.10000 -0.02	6.19	6.10	6.13	758,781
13 May 14	6.12000 -0.06	6.22	6.10	6.16	1,244,777
12 May 14	6.18000 +0.14	6.20	6.04	6.05	1,749,695
09 May 14	6.04000 +0.01	6.09	5.98	6.05	961,304
08 May 14	6.03000 -0.05	6.17	5.98	6.07	1,578,743
07 May 14	6.08000 -0.08	6.23	6.05	6.18	1,095,129
06 May 14	6.16000 -0.05	6.25	6.11	6.17	1,341,142
05 May 14	6.21000 +0.21	6.30	5.90	5.92	2,164,991
30 Apr 14	6.00000 -0.21	6.19	5.80	6.15	1,905,930
29 Apr 14	6.21000 +0.43	6.30	5.70	5.76	2,188,622
28 Apr 14	5.78000 -0.28	6.05	5.70	6.05	2,330,266
25 Apr 14	6.06000 -0.08	6.20	6.05	6.15	1,695,014
24 Apr 14	6.14000 -0.15	6.32	6.11	6.29	1,544,100
23 Apr 14	6.29000 +0.12	6.34	6.09	6.16	2,291,217
22 Apr 14	6.17000 +0.00	6.18	6.08	6.17	1,693,697
21 Apr 14	6.17000 -0.21	6.29	6.11	6.29	3,271,168
18 Apr 14	6.38000 -0.02	6.47	6.31	6.36	2,499,117
17 Apr 14	6.40000 +0.12	6.60	6.00	6.32	5,925,542
16 Apr 14	6.28000 +0.10	6.33	6.20	6.20	1,782,508
15 Apr 14	6.18000 -0.16	6.34	6.18	6.34	2,829,004
14 Apr 14	6.34000 +0.04	6.34	6.24	6.30	1,839,160
11 Apr 14	6.30000 +0.01	6.34	6.26	6.31	1,376,268
10 Apr 14	6.29000 -0.05	6.35	6.28	6.32	1,764,696
09 Apr 14	6.34000 +0.09	6.35	6.23	6.25	2,098,189
08 Apr 14	6.25000 +0.01	6.28	6.16	6.21	2,017,141
04 Apr 14	6.24000 +0.06	6.24	6.14	6.15	1,670,843
03 Apr 14	6.18000 -0.01	6.21	6.10	6.21	2,406,063
02 Apr 14	6.19000 -0.08	6.28	6.18	6.23	1,557,518
01 Apr 14	6.27000 +0.12	6.28	6.15	6.15	1,449,902
31 Mar 14	6.15000 -0.07	6.25	6.13	6.23	2,142,121
28 Mar 14	6.22000 -0.27	6.53	6.19	6.47	5,144,795
27 Mar 14	6.49000 -0.02	6.73	6.46	6.55	6,172,293
26 Mar 14	6.51000 -0.17	6.65	6.49	6.62	6,526,683
25 Mar 14	6.68000 -0.12	6.79	6.57	6.74	4,856,535
24 Mar 14	6.80000 +0.32	6.94	6.54	6.54	9,014,433
21 Mar 14	6.48000 +0.06	6.53	6.30	6.40	2,663,339
20 Mar 14	6.42000 -0.20	6.68	6.42	6.50	4,952,018
19 Mar 14	6.62000 +0.27	6.63	6.32	6.35	4,250,654
18 Mar 14	6.35000 -0.02	6.44	6.30	6.34	1,770,578
17 Mar 14	6.37000 +0.14	6.40	6.23	6.23	1,827,222
14 Mar 14	6.23000 -0.05	6.33	6.15	6.33	1,840,061
13 Mar 14	6.28000 +0.00	6.37	6.23	6.32	2,057,749
12 Mar 14	6.28000 +0.12	6.31	6.14	6.17	2,192,803
11 Mar 14	6.16000 +0.07	6.20	6.08	6.08	2,238,571
10 Mar 14	6.09000 -0.26	6.28	6.07	6.20	2,943,460
07 Mar 14	6.35000 -0.02	6.53	6.30	6.35	2,806,104
06 Mar 14	6.37000 -0.08	6.46	6.16	6.42	4,651,123
05 Mar 14	6.45000 -0.20	6.65	6.40	6.61	3,639,882
04 Mar 14	6.65000 -0.05	6.82	6.62	6.73	4,542,446
03 Mar 14	6.70000 +0.05	6.72	6.52	6.63	4,733,937
28 Feb 14	6.65000 +0.35	6.66	6.18	6.25	5,765,708
27 Feb 14	6.30000 -0.18	6.44	6.14	6.38	5,381,032
26 Feb 14	6.48000 +0.23	6.58	6.21	6.25	5,231,751
25 Feb 14	6.25000 -0.63	6.92	6.19	6.82	7,372,025
24 Feb 14	6.88000 +0.00	6.92	6.80	6.90	2,893,177
21 Feb 14	6.88000 -0.19	7.06	6.74	7.06	5,101,854
20 Feb 14	7.07000 +0.04	7.18	6.90	7.03	5,971,233
19 Feb 14	7.03000 +0.05	7.12	6.95	6.98	6,279,809
18 Feb 14	6.98000 -0.19	7.26	6.88	7.21	9,823,107
17 Feb 14	7.17000 -0.05	7.50	7.13	7.41	8,552,069
14 Feb 14	7.22000 +0.14	7.29	7.08	7.15	6,396,461
13 Feb 14	7.08000 +0.01	7.39	7.00	7.07	22,426,598
12 Feb 14	7.07000 +0.64	7.07	6.36	6.40	15,076,334
11 Feb 14	6.43000 -0.03	6.50	6.34	6.46	3,863,580
10 Feb 14	6.46000 +0.14	6.47	6.29	6.30	4,910,999
07 Feb 14	6.32000 +0.03	6.37	6.20	6.25	2,977,374
30 Jan 14	6.29000 +0.02	6.37	6.22	6.28	3,334,236
29 Jan 14	6.27000 +0.03	6.31	6.19	6.23	3,993,500
28 Jan 14	6.24000 +0.01	6.33	6.18	6.18	3,960,224
27 Jan 14	6.23000 -0.13	6.37	6.17	6.36	4,270,334
24 Jan 14	6.36000 +0.06	6.46	6.28	6.30	4,315,318
23 Jan 14	6.30000 +0.08	6.44	6.25	6.25	6,394,891
22 Jan 14	6.22000 +0.06	6.28	6.11	6.14	5,780,892
21 Jan 14	6.16000 +0.06	6.18	6.06	6.10	4,721,508
20 Jan 14	6.10000 -0.06	6.18	6.00	6.13	4,359,992
17 Jan 14	6.16000 -0.03	6.21	6.00	6.18	4,636,298
16 Jan 14	6.19000 +0.02	6.21	6.11	6.13	6,303,559
15 Jan 14	6.17000 +0.01	6.23	6.11	6.15	4,881,333
14 Jan 14	6.16000 +0.08	6.26	6.00	6.10	6,741,330
13 Jan 14	6.08000 -0.01	6.15	6.00	6.15	1,309,516
10 Jan 14	6.09000 +0.00	6.17	5.90	6.08	4,268,685
09 Jan 14	6.09000 -0.06	6.30	6.00	6.10	6,701,788
08 Jan 14	6.15000 +0.14	6.18	5.98	6.01	2,297,678
07 Jan 14	6.01000 +0.23	6.02	5.67	5.72	1,764,801
06 Jan 14	5.78000 -0.18	5.96	5.41	5.96	2,173,249
03 Jan 14	5.96000 -0.11	6.09	5.88	6.04	1,675,691
02 Jan 14	6.07000 +0.10	6.11	5.88	5.90	1,907,946
31 Dec 13	5.97000 +0.08	6.12	5.80	5.80	1,982,308
30 Dec 13	5.89000 +0.00	5.98	5.79	5.88	1,070,880
27 Dec 13	5.89000 +0.27	5.95	5.59	5.61	3,583,474
26 Dec 13	5.62000 -0.14	5.75	5.51	5.75	2,404,067
25 Dec 13	5.76000 -0.04	5.83	5.68	5.80	1,559,668
24 Dec 13	5.80000 -0.09	5.85	5.70	5.83	2,475,100
23 Dec 13	5.89000 -0.13	6.07	5.42	6.07	5,760,056
20 Dec 13	6.02000 -0.20	6.21	6.00	6.17	1,388,563
19 Dec 13	6.22000 -0.04	6.28	6.16	6.28	861,962
18 Dec 13	6.26000 -0.06	6.30	6.22	6.30	590,889
17 Dec 13	6.32000 +0.02	6.33	6.18	6.30	1,688,134
16 Dec 13	6.30000 -0.09	6.42	6.25	6.42	1,350,642
13 Dec 13	6.39000 -0.08	6.47	6.32	6.47	1,153,010
12 Dec 13	6.47000 +0.02	6.47	6.36	6.36	1,213,251
11 Dec 13	6.45000 -0.10	6.53	6.40	6.52	1,692,725
10 Dec 13	6.55000 -0.02	6.61	6.52	6.55	1,538,151
09 Dec 13	6.57000 +0.03	6.64	6.54	6.60	1,806,221
06 Dec 13	6.54000 +0.04	6.61	6.42	6.48	2,599,276
05 Dec 13	6.50000 +0.00	6.54	6.40	6.46	1,830,539
04 Dec 13	6.50000 +0.08	6.53	6.37	6.40	2,194,611
03 Dec 13	6.42000 +0.12	6.47	6.34	6.37	1,711,469
02 Dec 13	6.30000 -0.34	6.57	6.18	6.50	4,022,265
29 Nov 13	6.64000 -0.18	6.83	6.56	6.83	4,389,617
28 Nov 13	6.82000 +0.01	6.85	6.76	6.80	2,563,022
27 Nov 13	6.81000 -0.11	6.92	6.76	6.92	2,959,744
26 Nov 13	6.92000 -0.16	7.17	6.90	7.14	3,998,258
25 Nov 13	7.08000 +0.31	7.45	6.82	6.98	8,480,003
08 Nov 13	6.77000 -0.06	6.85	6.74	6.82	788,440
07 Nov 13	6.83000 +0.00	6.94	6.75	6.78	1,358,453
06 Nov 13	6.83000 -0.06	6.99	6.72	6.89	1,150,119
05 Nov 13	6.89000 +0.07	7.01	6.76	6.81	1,914,705
04 Nov 13	6.82000 +0.03	6.82	6.72	6.79	973,389
01 Nov 13	6.79000 +0.02	6.88	6.73	6.80	1,515,191
31 Oct 13	6.77000 -0.16	6.88	6.71	6.88	3,190,934
30 Oct 13	6.93000 +0.09	6.93	6.80	6.80	1,159,412
29 Oct 13	6.84000 -0.27	7.14	6.69	7.04	4,526,180
28 Oct 13	7.11000 +0.29	7.12	6.83	6.93	3,653,151
25 Oct 13	6.82000 -0.13	7.02	6.81	6.98	1,593,424
24 Oct 13	6.95000 +0.05	6.96	6.85	6.91	1,669,391
23 Oct 13	6.90000 -0.24	7.11	6.85	7.10	3,436,153
22 Oct 13	7.14000 +0.12	7.16	6.95	7.04	4,187,473
21 Oct 13	7.02000 +0.05	7.07	6.90	6.97	1,873,651
18 Oct 13	6.97000 -0.06	7.18	6.88	7.06	2,691,381
17 Oct 13	7.03000 -0.09	7.13	6.95	7.09	3,008,386
16 Oct 13	7.12000 +0.09	7.19	6.75	6.96	5,218,456
15 Oct 13	7.03000 +0.11	7.15	6.84	6.89	4,897,214
14 Oct 13	6.92000 -0.03	6.99	6.83	6.91	3,235,800
11 Oct 13	6.95000 +0.27	7.05	6.68	6.68	6,352,445
10 Oct 13	6.68000 +0.09	6.69	6.59	6.64	2,867,771
09 Oct 13	6.59000 -0.01	6.62	6.55	6.59	2,334,138
08 Oct 13	6.60000 -0.01	6.65	6.55	6.65	1,664,904
30 Sep 13	6.61000 -0.04	6.69	6.60	6.62	1,157,466
27 Sep 13	6.65000 +0.04	6.70	6.52	6.56	1,498,127
26 Sep 13	6.61000 -0.05	6.81	6.60	6.65	1,861,598
25 Sep 13	6.66000 -0.14	6.88	6.63	6.80	2,288,581
24 Sep 13	6.80000 +0.04	6.84	6.65	6.76	3,395,401
23 Sep 13	6.76000 +0.03	6.80	6.72	6.73	2,925,250
18 Sep 13	6.73000 +0.27	6.78	6.46	6.47	3,522,400
17 Sep 13	6.46000 -0.26	6.74	6.44	6.72	2,589,211
16 Sep 13	6.72000 +0.10	6.80	6.62	6.66	3,842,286
13 Sep 13	6.62000 +0.03	6.69	6.51	6.53	3,587,291
12 Sep 13	6.59000 +0.12	6.67	6.39	6.42	4,103,083
11 Sep 13	6.47000 +0.11	6.48	6.24	6.35	4,417,077
10 Sep 13	6.36000 +0.05	6.42	6.32	6.32	2,780,708
09 Sep 13	6.31000 +0.03	6.34	6.22	6.29	2,624,905
06 Sep 13	6.28000 -0.08	6.30	6.14	6.29	4,556,193
05 Sep 13	6.36000 -0.22	6.54	6.36	6.54	2,654,193
04 Sep 13	6.58000 +0.11	6.62	6.46	6.50	3,050,842
03 Sep 13	6.47000 -0.12	6.54	6.40	6.54	2,154,046
02 Sep 13	6.59000 +0.00	6.66	6.50	6.60	2,329,855
30 Aug 13	6.59000 +0.00	6.61	6.45	6.56	3,414,569
29 Aug 13	6.59000 -0.25	6.77	6.50	6.70	4,897,127
28 Aug 13	6.84000 +0.38	6.90	6.40	6.45	10,072,500
27 Aug 13	6.46000 +0.17	6.49	6.24	6.33	3,205,261
26 Aug 13	6.29000 +0.08	6.34	6.20	6.20	2,279,775
23 Aug 13	6.21000 -0.06	6.35	6.15	6.27	2,468,847
22 Aug 13	6.27000 -0.10	6.41	6.25	6.36	1,751,035
21 Aug 13	6.37000 -0.07	6.51	6.32	6.47	1,875,443
20 Aug 13	6.44000 -0.06	6.56	6.33	6.49	2,823,154
19 Aug 13	6.50000 +0.12	6.52	6.38	6.41	1,914,142
16 Aug 13	6.38000 -0.01	6.64	6.37	6.43	3,299,119
15 Aug 13	6.39000 +0.00	6.53	6.35	6.42	2,521,925
14 Aug 13	6.39000 -0.15	6.61	6.32	6.54	4,071,393
13 Aug 13	6.54000 -0.14	6.75	6.48	6.68	3,665,001
12 Aug 13	6.68000 +0.06	6.73	6.50	6.64	4,158,925
09 Aug 13	6.62000 +0.08	6.84	6.45	6.56	6,893,442
08 Aug 13	6.54000 +0.34	6.65	6.20	6.20	7,537,010
07 Aug 13	6.20000 +0.14	6.24	5.96	6.04	4,233,301
06 Aug 13	6.06000 +0.07	6.15	5.88	5.98	3,388,784
05 Aug 13	5.99000 +0.10	6.00	5.83	5.88	2,663,588
02 Aug 13	5.89000 -0.05	5.96	5.76	5.92	2,972,282
01 Aug 13	5.94000 +0.08	5.95	5.84	5.84	2,472,379
31 Jul 13	5.86000 +0.09	5.92	5.75	5.76	2,491,123
30 Jul 13	5.77000 -0.05	5.85	5.72	5.82	1,645,433
29 Jul 13	5.82000 +0.07	5.94	5.65	5.74	2,937,425
26 Jul 13	5.75000 +0.04	5.75	5.64	5.75	1,054,662
25 Jul 13	5.71000 -0.05	5.79	5.62	5.75	1,498,811
24 Jul 13	5.76000 -0.04	5.81	5.66	5.80	1,853,599
23 Jul 13	5.80000 +0.25	5.96	5.62	5.62	3,279,758
22 Jul 13	5.55000 +0.12	5.59	5.05	5.44	1,455,551
19 Jul 13	5.43000 -0.19	5.65	5.41	5.60	1,837,920
18 Jul 13	5.62000 -0.18	5.77	5.40	5.77	2,007,975
17 Jul 13	5.80000 -0.02	5.92	5.76	5.83	1,418,034
16 Jul 13	5.82000 -0.03	5.88	5.77	5.84	1,745,283
15 Jul 13	5.85000 +0.05	5.86	5.73	5.79	2,574,449
12 Jul 13	5.80000 -0.15	5.99	5.80	5.96	2,073,426
11 Jul 13	5.95000 +0.19	6.00	5.77	5.82	3,259,487
10 Jul 13	5.76000 +0.12	5.83	5.57	5.61	2,109,980
09 Jul 13	5.64000 +0.17	5.67	5.45	5.48	1,480,180
08 Jul 13	5.47000 -0.23	5.56	5.36	5.55	1,645,953
05 Jul 13	5.70000 -0.04	5.89	5.70	5.74	1,811,650
04 Jul 13	5.74000 +0.04	5.88	5.58	5.60	2,314,398
03 Jul 13	5.70000 +0.19	5.72	5.37	5.50	2,762,469
02 Jul 13	5.51000 -0.01	5.60	5.45	5.56	1,521,742
01 Jul 13	5.52000 +0.23	5.68	5.30	5.30	1,913,333
28 Jun 13	5.29000 -0.08	5.44	5.17	5.34	1,577,375
27 Jun 13	5.37000 -0.09	5.54	5.37	5.45	1,984,294
26 Jun 13	5.46000 +0.05	5.48	5.34	5.41	1,747,622
25 Jun 13	5.41000 -0.23	5.71	5.09	5.60	2,717,953
24 Jun 13	5.64000 -0.53	6.16	5.60	6.14	2,397,203
21 Jun 13	6.17000 -0.06	6.26	5.95	6.14	2,408,927
20 Jun 13	6.23000 -0.29	6.51	6.19	6.50	2,537,305
19 Jun 13	6.52000 -0.01	6.55	6.34	6.50	1,963,851
18 Jun 13	6.53000 -0.04	6.60	6.47	6.52	1,552,641
17 Jun 13	6.57000 -0.01	6.65	6.38	6.65	2,449,670
14 Jun 13	6.58000 +0.09	6.65	6.50	6.52	1,878,821
13 Jun 13	6.49000 -0.39	6.77	6.43	6.77	3,329,696
07 Jun 13	6.88000 -0.18	7.14	6.88	7.10	2,573,550
06 Jun 13	7.06000 -0.04	7.18	7.05	7.10	2,346,504
05 Jun 13	7.10000 +0.00	7.16	7.02	7.09	2,462,827
04 Jun 13	7.10000 -0.20	7.34	7.05	7.34	2,867,094
03 Jun 13	7.30000 -0.11	7.44	7.20	7.44	3,765,512
31 May 13	7.41000 -0.02	7.52	7.36	7.47	5,711,206
30 May 13	7.43000 -0.07	7.58	7.40	7.50	5,971,698
29 May 13	7.50000 -0.02	7.55	7.44	7.49	6,504,573
28 May 13	7.52000 +0.04	7.56	7.36	7.50	7,207,196
27 May 13	7.48000 +0.09	7.68	7.33	7.34	11,636,910
24 May 13	7.39000 +0.39	7.69	6.98	7.01	13,222,406
23 May 13	7.00000 +0.03	7.06	6.90	6.91	4,189,932
22 May 13	6.97000 +0.03	7.00	6.81	6.89	4,857,114
21 May 13	6.94000 +0.09	6.96	6.80	6.85	4,423,778
20 May 13	6.85000 +0.10	6.89	6.68	6.70	4,102,501
17 May 13	6.75000 +0.11	6.76	6.59	6.64	3,383,216
16 May 13	6.64000 -0.03	6.66	6.54	6.65	3,546,101
15 May 13	6.67000 +0.05	6.71	6.60	6.62	1,542,702
14 May 13	6.62000 -0.12	6.75	6.60	6.75	2,034,530
13 May 13	6.74000 -0.05	6.79	6.70	6.77	2,231,499
10 May 13	6.79000 -0.04	6.84	6.70	6.82	3,168,096
09 May 13	6.83000 -0.03	6.93	6.79	6.88	1,987,104
08 May 13	6.86000 -0.08	6.98	6.81	6.95	2,584,081
07 May 13	6.94000 +0.06	7.02	6.82	6.87	3,032,589
06 May 13	6.88000 +0.12	6.95	6.72	6.72	2,685,155
03 May 13	6.76000 +0.06	6.83	6.72	6.80	1,062,411
02 May 13	6.70000 -0.04	6.87	6.65	6.68	1,067,773
26 Apr 13	6.74000 +0.02	6.93	6.72	6.80	2,049,152
25 Apr 13	6.72000 -0.16	6.91	6.71	6.89	1,773,358
24 Apr 13	6.88000 -0.02	6.97	6.74	6.86	2,676,039
23 Apr 13	6.90000 -0.25	7.27	6.82	7.08	4,281,599
22 Apr 13	7.15000 +0.42	7.26	6.61	6.61	5,260,323
19 Apr 13	6.73000 +0.11	6.77	6.60	6.62	3,189,153
18 Apr 13	6.62000 -0.03	6.66	6.54	6.64	1,272,563
17 Apr 13	6.65000 -0.05	6.80	6.50	6.70	2,496,687
16 Apr 13	6.70000 -0.03	6.75	6.31	6.46	2,399,272
15 Apr 13	6.73000 -0.45	7.00	6.61	7.00	4,327,629
12 Apr 13	7.18000 -0.13	7.34	7.10	7.33	1,880,543
11 Apr 13	7.31000 -0.15	7.46	7.29	7.40	2,142,700
10 Apr 13	7.46000 +0.09	7.52	7.34	7.37	2,257,251
09 Apr 13	7.37000 +0.01	7.40	7.30	7.38	1,529,289
08 Apr 13	7.36000 +0.16	7.37	7.06	7.12	2,836,675
03 Apr 13	7.20000 -0.15	7.42	7.16	7.37	3,498,463
02 Apr 13	7.35000 -0.24	7.63	7.35	7.59	3,960,882
01 Apr 13	7.59000 -0.02	7.75	7.54	7.59	5,242,138
29 Mar 13	7.61000 +0.23	7.64	7.34	7.41	5,185,782
28 Mar 13	7.38000 -0.19	7.54	7.37	7.54	4,877,354
27 Mar 13	7.57000 +0.19	7.64	7.35	7.38	6,520,184
26 Mar 13	7.38000 -0.14	7.50	7.26	7.45	3,122,249
25 Mar 13	7.52000 +0.10	7.58	7.35	7.43	4,253,706
22 Mar 13	7.42000 +0.03	7.43	7.31	7.43	3,406,936
21 Mar 13	7.39000 +0.03	7.46	7.30	7.30	3,542,485
20 Mar 13	7.36000 +0.16	7.37	7.13	7.20	2,772,603
19 Mar 13	7.20000 +0.05	7.28	7.11	7.15	2,406,069
18 Mar 13	7.15000 -0.22	7.40	7.00	7.38	2,982,757
15 Mar 13	7.37000 -0.15	7.57	7.34	7.50	3,754,767
14 Mar 13	7.52000 +0.06	7.63	7.32	7.42	3,450,391
13 Mar 13	7.46000 -0.05	7.95	7.45	7.61	6,932,382
12 Mar 13	7.51000 -0.07	7.63	7.28	7.58	4,472,486
11 Mar 13	7.58000 +0.18	7.68	7.25	7.40	6,864,418
08 Mar 13	7.40000 +0.25	7.68	7.06	7.15	7,597,974
07 Mar 13	7.15000 +0.00	7.20	7.03	7.14	3,708,345
06 Mar 13	7.15000 +0.05	7.16	7.05	7.10	3,086,545
05 Mar 13	7.10000 +0.09	7.13	7.00	7.00	2,206,044
04 Mar 13	7.01000 -0.38	7.46	6.91	7.46	4,599,570
01 Mar 13	7.39000 -0.01	7.49	7.32	7.36	2,842,751
28 Feb 13	7.40000 +0.15	7.42	7.23	7.26	2,843,381
27 Feb 13	7.25000 -0.01	7.39	7.21	7.31	2,288,178
26 Feb 13	7.26000 -0.14	7.49	7.26	7.39	2,789,138
25 Feb 13	7.40000 -0.05	7.53	7.35	7.41	2,509,566
22 Feb 13	7.45000 +0.02	7.50	7.41	7.42	1,559,831
21 Feb 13	7.43000 -0.23	7.60	7.40	7.60	3,716,621
20 Feb 13	7.66000 +0.09	7.67	7.55	7.60	2,102,927
19 Feb 13	7.57000 -0.22	7.84	7.55	7.81	3,908,450
18 Feb 13	7.79000 -0.17	7.95	7.75	7.90	4,535,506
08 Feb 13	7.96000 +0.13	7.99	7.80	7.80	4,413,737
07 Feb 13	7.83000 +0.03	7.90	7.71	7.80	3,710,277
06 Feb 13	7.80000 +0.00	7.86	7.74	7.79	2,825,160
05 Feb 13	7.80000 -0.03	7.84	7.69	7.77	3,337,851
04 Feb 13	7.83000 +0.08	7.83	7.63	7.73	4,478,568
01 Feb 13	7.75000 -0.09	7.78	7.62	7.78	3,798,540
31 Jan 13	7.84000 +0.04	8.05	7.76	7.76	5,302,686
30 Jan 13	7.80000 -0.07	7.92	7.72	7.89	3,028,812
29 Jan 13	7.87000 +0.24	7.89	7.61	7.66	4,666,506
28 Jan 13	7.63000 +0.13	7.64	7.48	7.49	2,627,586
25 Jan 13	7.50000 -0.01	7.54	7.40	7.46	3,008,335
24 Jan 13	7.51000 -0.18	7.77	7.42	7.68	5,463,217
23 Jan 13	7.69000 -0.05	7.78	7.54	7.72	4,282,525
22 Jan 13	7.74000 -0.22	7.96	7.68	7.96	4,977,727
21 Jan 13	7.96000 -0.04	8.04	7.91	8.04	4,394,949
18 Jan 13	8.00000 +0.07	8.05	7.85	7.94	4,553,079
17 Jan 13	7.93000 -0.23	8.17	7.89	8.10	5,372,091
16 Jan 13	8.16000 +0.04	8.34	8.01	8.16	7,528,964
15 Jan 13	8.12000 +0.06	8.21	7.96	8.05	6,807,666
14 Jan 13	8.06000 +0.16	8.09	7.80	7.81	7,270,369
11 Jan 13	7.90000 -0.28	8.34	7.81	8.08	8,749,191
10 Jan 13	8.18000 +0.21	8.18	7.68	7.88	10,224,921
09 Jan 13	7.97000 -0.12	8.17	7.87	8.03	7,489,603
08 Jan 13	8.09000 +0.30	8.39	7.68	7.70	12,594,448
07 Jan 13	7.79000 +0.19	7.84	7.50	7.61	6,622,399
04 Jan 13	7.60000 -0.17	7.87	7.50	7.78	7,161,605
31 Dec 12	7.77000 +0.20	7.97	7.47	7.54	8,170,634
28 Dec 12	7.57000 +0.21	7.78	7.36	7.38	10,378,754
27 Dec 12	7.36000 -0.02	7.47	7.26	7.35	6,760,278
26 Dec 12	7.38000 +0.13	7.51	7.23	7.26	8,263,929
25 Dec 12	7.25000 +0.14	7.28	7.06	7.10	7,042,227
24 Dec 12	7.11000 +0.05	7.17	7.05	7.07	3,312,104
21 Dec 12	7.06000 -0.07	7.21	7.00	7.05	4,334,721
20 Dec 12	7.13000 -0.12	7.22	7.04	7.22	5,607,592
19 Dec 12	7.25000 -0.05	7.31	7.15	7.24	4,038,423
18 Dec 12	7.30000 -0.08	7.52	7.28	7.34	4,852,254
17 Dec 12	7.38000 +0.03	7.51	7.30	7.30	5,256,824
14 Dec 12	7.35000 +0.20	7.44	7.02	7.08	6,557,729
13 Dec 12	7.15000 -0.35	7.46	7.13	7.40	6,331,601
12 Dec 12	7.50000 +0.33	7.80	7.01	7.13	10,647,635
11 Dec 12	7.17000 +0.00	7.32	6.99	7.11	7,769,538
10 Dec 12	7.17000 +0.17	7.18	6.91	6.98	7,652,987
07 Dec 12	7.00000 +0.19	7.15	6.74	6.76	7,672,497
06 Dec 12	6.81000 +0.11	6.89	6.62	6.64	7,462,954
05 Dec 12	6.70000 +0.20	6.94	6.38	6.47	9,415,818
04 Dec 12	6.50000 -0.21	6.59	6.21	6.59	8,345,449
03 Dec 12	6.71000 -0.29	7.12	6.71	6.90	5,840,070
30 Nov 12	7.00000 -0.20	7.07	6.72	7.00	9,517,474
29 Nov 12	7.20000 -0.77	7.72	7.17	7.37	14,089,030
28 Nov 12	7.97000 -0.25	8.89	7.74	8.40	23,670,178
26 Nov 12	8.22000 +0.14	8.24	7.95	8.08	3,432,604
23 Nov 12	8.08000 +0.02	8.13	7.99	8.05	1,629,362
22 Nov 12	8.06000 +0.06	8.06	7.86	7.90	2,297,041
21 Nov 12	8.00000 +0.14	8.00	7.65	7.85	2,971,946
20 Nov 12	7.86000 -0.03	7.98	7.80	7.91	1,768,105
19 Nov 12	7.89000 -0.09	7.95	7.60	7.94	3,602,210
16 Nov 12	7.98000 -0.26	8.22	7.87	8.15	3,020,478
15 Nov 12	8.24000 +0.03	8.38	8.14	8.18	1,816,953
14 Nov 12	8.21000 +0.02	8.30	8.12	8.18	1,422,092
13 Nov 12	8.19000 -0.29	8.48	8.15	8.45	2,523,286
12 Nov 12	8.48000 -0.05	8.60	8.38	8.49	2,231,148
09 Nov 12	8.53000 +0.16	8.61	8.36	8.38	2,919,944
08 Nov 12	8.37000 -0.33	8.64	8.30	8.64	3,695,413
07 Nov 12	8.70000 -0.01	8.85	8.66	8.72	3,266,961
06 Nov 12	8.71000 -0.01	8.77	8.50	8.71	2,952,570
05 Nov 12	8.72000 +0.07	8.84	8.52	8.60	2,924,664
02 Nov 12	8.65000 +0.23	8.72	8.38	8.40	3,648,874
01 Nov 12	8.42000 +0.20	8.51	8.20	8.22	3,212,827
31 Oct 12	8.22000 -0.28	8.53	8.12	8.50	4,274,815
30 Oct 12	8.50000 -0.23	8.80	8.45	8.70	3,394,169
29 Oct 12	8.73000 +0.14	8.75	8.51	8.60	2,283,207
26 Oct 12	8.59000 -0.31	8.91	8.46	8.90	4,422,227
25 Oct 12	8.90000 -0.18	9.10	8.80	9.01	3,450,956
24 Oct 12	9.08000 +0.23	9.15	8.73	8.75	4,414,630
23 Oct 12	8.85000 -0.16	9.05	8.82	9.00	3,675,785
22 Oct 12	9.01000 -0.05	9.07	8.85	8.91	4,005,889
19 Oct 12	9.06000 +0.23	9.20	8.79	8.86	6,818,454
18 Oct 12	8.83000 +0.04	8.92	8.70	8.73	3,826,286
17 Oct 12	8.79000 +0.22	8.79	8.52	8.60	3,583,213
16 Oct 12	8.57000 -0.09	8.70	8.50	8.61	3,350,806
15 Oct 12	8.66000 -0.18	8.82	8.42	8.75	4,996,010
12 Oct 12	8.84000 +0.02	8.94	8.67	8.83	3,578,558
11 Oct 12	8.82000 -0.32	9.10	8.80	9.08	5,706,653
10 Oct 12	9.14000 +0.02	9.18	9.02	9.04	3,813,128
09 Oct 12	9.12000 +0.26	9.15	8.83	8.85	5,098,239
08 Oct 12	8.86000 -0.14	8.97	8.76	8.88	4,375,527
28 Sep 12	9.00000 +0.39	9.04	8.55	8.61	7,058,035
27 Sep 12	8.61000 +0.15	8.74	8.34	8.37	6,543,249
26 Sep 12	8.46000 -0.44	8.93	8.46	8.83	6,400,895
25 Sep 12	8.90000 -0.20	9.16	8.71	9.11	6,175,391
24 Sep 12	9.10000 -0.39	9.35	9.02	9.35	8,328,858
21 Sep 12	9.49000 +0.11	9.63	9.20	9.31	7,876,319
20 Sep 12	9.38000 -0.34	9.85	9.34	9.63	7,574,975
19 Sep 12	9.72000 +0.35	9.82	9.32	9.32	6,879,937
18 Sep 12	9.37000 -0.12	9.46	9.29	9.38	4,319,487
17 Sep 12	9.49000 -0.49	9.95	9.48	9.94	7,387,092
14 Sep 12	9.98000 +0.18	10.08	9.82	9.90	8,525,038
13 Sep 12	9.80000 -0.11	9.92	9.70	9.85	5,419,464
12 Sep 12	9.91000 +0.24	9.96	9.60	9.68	9,812,036
11 Sep 12	9.67000 +0.07	9.68	9.35	9.49	6,006,121
10 Sep 12	9.60000 -0.14	9.94	9.44	9.80	12,610,144
07 Sep 12	9.74000 +0.46	9.74	9.51	9.59	10,111,220
06 Sep 12	9.28000 +0.14	9.28	9.04	9.15	5,908,491
05 Sep 12	9.14000 -0.40	9.41	9.06	9.40	9,133,544
04 Sep 12	9.54000 +0.14	9.64	9.33	9.42	8,760,835
03 Sep 12	9.40000 +0.00	9.60	9.32	9.34	5,784,791
31 Aug 12	9.40000 +0.11	9.53	9.06	9.13	6,489,479
30 Aug 12	9.29000 -0.49	9.81	9.29	9.74	9,529,888
29 Aug 12	9.78000 +0.12	9.90	9.51	9.64	7,055,146
28 Aug 12	9.66000 -0.04	9.83	9.40	9.70	8,418,671
27 Aug 12	9.70000 -0.16	10.07	9.55	9.70	8,825,271
24 Aug 12	9.86000 -0.52	10.30	9.86	10.30	10,337,005
23 Aug 12	10.38000 +0.09	10.45	9.90	10.33	11,767,442
22 Aug 12	10.29000 +0.03	10.54	10.10	10.18	12,720,871
21 Aug 12	10.26000 +0.45	10.30	9.68	9.72	14,810,568
20 Aug 12	9.81000 +0.01	9.97	9.62	9.70	8,924,428
17 Aug 12	9.80000 +0.11	9.95	9.52	9.60	10,018,374
16 Aug 12	9.69000 +0.20	9.84	9.31	9.38	10,227,361
15 Aug 12	9.49000 +0.36	9.58	9.01	9.01	8,998,313
14 Aug 12	9.13000 -0.29	9.32	8.95	9.20	9,793,572
13 Aug 12	9.42000 -0.18	9.85	9.36	9.40	11,060,850
10 Aug 12	9.60000 +0.46	9.60	8.90	9.05	11,360,542
09 Aug 12	9.14000 -0.01	9.30	9.06	9.10	12,083,014
08 Aug 12	9.15000 +0.44	9.15	8.69	8.72	16,498,821
07 Aug 12	8.71000 +0.24	8.71	8.38	8.41	6,417,642
06 Aug 12	8.47000 +0.22	8.48	8.12	8.19	5,662,216
03 Aug 12	8.25000 +0.33	8.28	7.91	7.95	5,113,610
02 Aug 12	7.92000 +0.01	8.17	7.82	7.82	5,112,348
01 Aug 12	7.91000 -0.42	8.28	7.91	8.16	8,298,620
31 Jul 12	8.33000 +0.20	8.54	7.72	7.72	10,482,767
30 Jul 12	8.13000 -0.43	8.21	8.13	8.13	1,822,900
27 Jul 12	8.56000 -0.01	8.77	8.47	8.57	3,332,848
26 Jul 12	8.57000 -0.12	8.75	8.51	8.64	3,361,813
25 Jul 12	8.69000 -0.15	8.86	8.48	8.60	5,357,278
24 Jul 12	8.84000 +0.07	8.85	8.54	8.70	4,586,371
23 Jul 12	8.77000 -0.11	8.97	8.67	8.83	5,025,184
20 Jul 12	8.88000 +0.22	8.88	8.48	8.60	5,533,057
19 Jul 12	8.66000 +0.14	8.75	8.48	8.52	5,664,487
18 Jul 12	8.52000 +0.33	8.60	8.18	8.28	8,104,239
17 Jul 12	8.19000 +0.39	8.19	7.73	7.73	2,063,294
16 Jul 12	7.80000 +0.01	8.00	7.68	7.84	3,611,617
13 Jul 12	7.79000 +0.01	7.89	7.68	7.70	2,554,519
12 Jul 12	7.78000 +0.21	7.80	7.43	7.52	3,771,035
11 Jul 12	7.57000 -0.39	7.96	7.56	7.96	4,481,045
10 Jul 12	7.96000 -0.14	8.14	7.92	8.05	2,488,401
09 Jul 12	8.10000 -0.29	8.36	8.07	8.30	3,123,056
06 Jul 12	8.39000 +0.31	8.42	8.06	8.15	3,237,947
05 Jul 12	8.08000 -0.30	8.38	8.07	8.33	3,522,681
04 Jul 12	8.38000 +0.04	8.44	8.30	8.35	2,210,649
03 Jul 12	8.34000 -0.04	8.40	8.26	8.33	2,783,640
02 Jul 12	8.38000 +0.13	8.42	8.25	8.34	3,009,927
28 Jun 12	8.25000 +0.06	8.33	8.19	8.20	2,851,079
27 Jun 12	8.19000 -0.15	8.44	8.12	8.27	3,842,105
26 Jun 12	8.34000 +0.34	8.36	7.90	7.94	4,453,718
25 Jun 12	8.00000 -0.38	8.35	8.00	8.31	3,915,309
21 Jun 12	8.38000 -0.24	8.62	8.30	8.58	4,318,447
20 Jun 12	8.62000 -0.20	8.84	8.58	8.80	3,600,380
19 Jun 12	8.82000 -0.10	8.92	8.78	8.92	3,262,422
18 Jun 12	8.92000 +0.03	8.98	8.71	8.85	4,579,452
15 Jun 12	8.89000 -0.08	9.10	8.60	8.94	5,515,156
14 Jun 12	8.97000 +0.06	9.11	8.86	8.87	6,044,911
13 Jun 12	8.91000 +0.01	8.97	8.81	8.91	4,735,361
12 Jun 12	8.90000 -0.03	9.03	8.70	8.86	5,345,004
11 Jun 12	8.93000 -0.01	8.96	8.62	8.90	5,104,744
08 Jun 12	8.94000 +0.06	9.09	8.75	8.80	6,046,965
07 Jun 12	8.88000 +0.29	9.02	8.56	8.66	8,476,295
06 Jun 12	8.59000 +0.22	8.73	8.33	8.39	5,039,006
05 Jun 12	8.37000 -0.40	8.83	8.33	8.77	7,131,881
04 Jun 12	8.77000 -0.14	9.18	8.76	8.87	6,492,735
01 Jun 12	8.91000 +0.10	8.95	8.75	8.81	3,509,058
31 May 12	8.81000 -0.09	9.02	8.75	8.82	5,292,697
30 May 12	8.90000 -0.10	9.07	8.85	8.99	5,278,371
29 May 12	9.00000 +0.16	9.13	8.81	8.98	7,364,368
28 May 12	8.84000 +0.06	8.88	8.45	8.74	6,201,775
25 May 12	8.78000 +0.19	8.90	8.45	8.60	7,653,088
24 May 12	8.59000 -0.43	9.00	8.57	8.91	9,592,953
23 May 12	9.02000 +0.27	9.15	8.65	8.73	9,297,613
22 May 12	8.75000 +0.02	8.77	8.56	8.71	6,463,054
21 May 12	8.73000 +0.09	9.07	8.45	8.69	12,491,772
18 May 12	8.64000 +0.33	8.73	8.23	8.23	14,088,340
17 May 12	8.31000 -0.01	8.48	8.21	8.32	8,403,207
16 May 12	8.32000 +0.40	8.32	7.87	7.88	8,411,496
15 May 12	7.92000 -0.14	8.10	7.77	7.80	6,740,582
14 May 12	8.06000 +0.24	8.21	7.95	8.18	17,963,036
11 May 12	7.82000 +0.37	7.82	7.82	7.82	2,269,226
10 May 12	7.45000 +0.04	7.49	7.35	7.40	1,944,383
09 May 12	7.41000 +0.01	7.59	7.32	7.36	3,471,536
08 May 12	7.40000 -0.07	7.57	7.30	7.43	3,233,206
07 May 12	7.47000 +0.24	7.55	7.04	7.22	4,675,730
04 May 12	7.23000 +0.15	7.26	7.00	7.00	3,207,850
03 May 12	7.08000 +0.19	7.13	6.70	6.75	3,673,497
02 May 12	6.89000 -0.36	7.20	6.89	6.92	6,802,132
27 Apr 12	7.25000 -0.37	7.62	7.24	7.62	4,480,322
26 Apr 12	7.62000 -0.15	7.83	7.60	7.75	2,159,489
25 Apr 12	7.77000 +0.14	7.79	7.56	7.60	2,705,716
24 Apr 12	7.63000 -0.24	7.77	7.48	7.74	5,315,654
23 Apr 12	7.87000 -0.38	8.22	7.84	8.22	4,813,905
20 Apr 12	8.25000 +0.28	8.32	7.92	7.99	4,750,861
19 Apr 12	7.97000 +0.18	8.09	7.73	7.80	3,752,864
18 Apr 12	7.79000 +0.26	7.87	7.55	7.55	2,237,477
17 Apr 12	7.53000 -0.20	7.78	7.53	7.75	1,935,277
16 Apr 12	7.73000 -0.09	7.86	7.69	7.72	1,857,734
13 Apr 12	7.82000 +0.14	7.85	7.62	7.68	2,780,529
12 Apr 12	7.68000 +0.13	7.73	7.51	7.57	2,358,276
11 Apr 12	7.55000 +0.00	7.58	7.38	7.44	2,430,208
10 Apr 12	7.55000 +0.20	7.55	7.17	7.39	2,304,646
09 Apr 12	7.35000 -0.07	7.56	7.33	7.35	2,281,759
06 Apr 12	7.42000 +0.18	7.60	7.20	7.23	3,506,127
05 Apr 12	7.24000 +0.29	7.30	6.92	6.98	2,559,345
30 Mar 12	6.95000 +0.00	7.03	6.85	6.95	2,010,983
29 Mar 12	6.95000 -0.37	7.19	6.95	7.02	3,854,117
28 Mar 12	7.32000 -0.38	7.69	7.32	7.67	3,128,150
27 Mar 12	7.70000 +0.06	7.80	7.60	7.69	2,781,768
26 Mar 12	7.64000 +0.04	7.71	7.55	7.66	1,841,312
23 Mar 12	7.60000 -0.29	7.86	7.56	7.86	3,192,663
22 Mar 12	7.89000 +0.02	7.96	7.82	7.89	3,220,187
21 Mar 12	7.87000 +0.18	7.95	7.69	7.72	3,175,620
20 Mar 12	7.69000 -0.23	7.92	7.67	7.86	3,435,493
19 Mar 12	7.92000 +0.13	7.94	7.71	7.75	2,604,653
16 Mar 12	7.79000 +0.13	7.82	7.67	7.69	3,176,149
15 Mar 12	7.66000 -0.32	7.92	7.58	7.91	4,973,083
14 Mar 12	7.98000 -0.42	8.42	7.98	8.39	6,526,600
13 Mar 12	8.40000 +0.11	8.46	8.24	8.28	4,653,092
12 Mar 12	8.29000 +0.00	8.32	8.15	8.27	3,717,109
09 Mar 12	8.29000 +0.07	8.35	8.20	8.20	2,919,835
08 Mar 12	8.22000 +0.02	8.35	8.15	8.25	4,067,076
07 Mar 12	8.20000 -0.30	8.50	8.19	8.37	5,490,157
06 Mar 12	8.50000 +0.32	8.53	8.17	8.17	9,059,446
05 Mar 12	8.18000 +0.08	8.28	8.04	8.04	4,059,996
02 Mar 12	8.10000 +0.10	8.16	7.98	8.00	2,641,435
01 Mar 12	8.00000 -0.03	8.07	7.76	7.86	3,178,485
29 Feb 12	8.03000 +0.06	8.28	7.96	7.99	4,858,888
28 Feb 12	7.97000 -0.14	8.13	7.84	8.01	3,982,888
27 Feb 12	8.11000 +0.19	8.32	7.91	7.92	7,213,184
24 Feb 12	7.92000 +0.00	7.96	7.84	7.92	4,266,084
23 Feb 12	7.92000 -0.06	8.06	7.84	7.98	3,865,445
22 Feb 12	7.98000 +0.04	8.10	7.91	7.96	4,020,723
21 Feb 12	7.94000 +0.02	7.97	7.61	7.90	3,935,683
20 Feb 12	7.92000 -0.09	8.10	7.90	8.07	3,613,049
17 Feb 12	8.01000 -0.01	8.09	7.79	8.08	3,247,675
16 Feb 12	8.02000 +0.05	8.10	7.82	7.96	4,566,079
15 Feb 12	7.97000 +0.14	8.09	7.75	7.77	4,952,730
14 Feb 12	7.83000 +0.18	8.01	7.62	7.68	5,296,123
13 Feb 12	7.65000 +0.03	7.74	7.38	7.53	4,212,512
10 Feb 12	7.62000 +0.03	7.65	7.41	7.55	3,839,679
09 Feb 12	7.59000 +0.06	7.75	7.45	7.47	4,250,683
08 Feb 12	7.53000 +0.26	7.57	7.27	7.30	4,602,407
07 Feb 12	7.27000 -0.36	7.60	7.25	7.60	4,835,363
06 Feb 12	7.63000 +0.14	7.75	7.40	7.51	3,810,737
03 Feb 12	7.49000 +0.12	7.55	7.30	7.30	3,595,628
02 Feb 12	7.37000 +0.11	7.46	7.16	7.25	4,042,550
01 Feb 12	7.26000 -0.12	7.70	7.24	7.40	5,741,306
31 Jan 12	7.38000 +0.28	7.41	7.00	7.00	4,545,071
30 Jan 12	7.10000 +0.10	7.35	7.03	7.09	4,933,556
20 Jan 12	7.00000 -0.05	7.08	6.89	6.96	4,120,069
19 Jan 12	7.05000 +0.34	7.05	6.60	6.61	6,399,201
18 Jan 12	6.71000 +0.06	6.94	6.65	6.82	3,858,248
17 Jan 12	6.65000 +0.32	6.65	6.25	6.27	2,958,199
16 Jan 12	6.33000 -0.33	6.65	6.33	6.54	2,190,609
13 Jan 12	6.66000 -0.19	6.93	6.52	6.85	3,645,172
12 Jan 12	6.85000 +0.01	6.94	6.77	6.78	3,285,309
11 Jan 12	6.84000 -0.06	6.96	6.76	6.90	4,099,917
10 Jan 12	6.90000 +0.33	6.90	6.50	6.51	4,394,239
09 Jan 12	6.57000 +0.31	6.57	6.13	6.21	3,077,068
06 Jan 12	6.26000 +0.04	6.27	5.98	6.22	2,254,949
05 Jan 12	6.22000 -0.30	6.52	6.19	6.44	2,533,236
04 Jan 12	6.52000 -0.33	6.93	6.51	6.90	2,923,372
30 Dec 11	6.85000 +0.07	6.90	6.73	6.73	1,966,239
29 Dec 11	6.78000 +0.14	6.82	6.55	6.55	2,449,878
28 Dec 11	6.64000 +0.06	6.68	6.38	6.50	1,982,432
27 Dec 11	6.58000 +0.00	6.75	6.35	6.50	2,409,039
26 Dec 11	6.58000 +0.07	6.73	6.40	6.46	2,168,807
23 Dec 11	6.51000 +0.13	6.68	6.20	6.37	3,129,189
22 Dec 11	6.38000 -0.29	6.62	6.34	6.47	3,668,590
21 Dec 11	6.67000 -0.35	7.09	6.67	6.98	4,229,671
20 Dec 11	7.02000 +0.33	7.02	6.60	6.61	5,822,881
19 Dec 11	6.69000 -0.23	6.81	6.57	6.81	4,202,740
16 Dec 11	6.92000 -0.04	6.95	6.61	6.63	5,713,435
15 Dec 11	6.96000 -0.37	7.16	6.96	7.16	3,841,392
14 Dec 11	7.33000 -0.34	7.74	7.29	7.58	3,255,414
13 Dec 11	7.67000 -0.39	8.08	7.66	7.99	4,157,835
12 Dec 11	8.06000 +0.13	8.22	7.89	7.93	2,633,701
09 Dec 11	7.93000 -0.23	8.12	7.90	7.99	2,916,103
08 Dec 11	8.16000 -0.14	8.30	7.90	8.30	4,427,802
07 Dec 11	8.30000 +0.04	8.36	8.16	8.27	2,499,711
06 Dec 11	8.26000 -0.22	8.37	8.06	8.30	5,475,563
05 Dec 11	8.48000 -0.45	8.77	8.48	8.66	3,743,050
02 Dec 11	8.93000 -0.41	9.25	8.87	9.25	6,573,501
01 Dec 11	9.34000 -0.07	9.68	9.31	9.60	6,178,886
30 Nov 11	9.41000 -0.49	9.98	9.41	9.90	5,464,221
29 Nov 11	9.90000 +0.04	10.08	9.79	9.95	4,280,794
28 Nov 11	9.86000 -0.25	10.19	9.80	10.08	5,274,939
25 Nov 11	10.11000 -0.21	10.40	10.03	10.21	6,550,150
24 Nov 11	10.32000 +0.36	10.35	9.72	9.79	10,028,578
23 Nov 11	9.96000 +0.07	10.38	9.91	10.10	12,287,810
22 Nov 11	9.89000 +0.47	9.89	9.20	9.29	7,000,318
21 Nov 11	9.42000 -0.41	9.81	9.38	9.81	8,935,910
18 Nov 11	9.83000 +0.47	9.83	9.50	9.68	20,705,392
17 Nov 11	9.36000 +0.45	9.36	9.33	9.36	2,149,556
16 Nov 11	8.91000 -0.32	9.26	8.89	9.26	3,447,201
15 Nov 11	9.23000 +0.00	9.27	9.16	9.24	3,138,616
14 Nov 11	9.23000 +0.20	9.26	9.02	9.03	2,449,760
11 Nov 11	9.03000 +0.01	9.16	8.96	9.04	2,267,009
10 Nov 11	9.02000 -0.31	9.22	9.00	9.20	3,259,721
09 Nov 11	9.33000 -0.08	9.50	9.09	9.31	4,038,284
07 Nov 11	9.41000 -0.27	9.55	9.30	9.30	4,871,440
04 Nov 11	9.68000 +0.10	9.92	9.58	9.64	4,516,449
03 Nov 11	9.58000 +0.13	9.77	9.42	9.54	4,926,301
02 Nov 11	9.45000 +0.07	9.49	9.16	9.28	3,224,957
01 Nov 11	9.38000 +0.00	9.47	9.20	9.34	2,885,069
31 Oct 11	9.38000 -0.14	9.55	9.29	9.50	3,162,739
28 Oct 11	9.52000 +0.14	9.65	9.41	9.47	4,397,777
27 Oct 11	9.38000 +0.15	9.50	9.11	9.20	4,630,928
26 Oct 11	9.23000 -0.16	9.56	9.21	9.23	5,317,408
25 Oct 11	9.39000 +0.32	9.48	8.95	9.16	6,217,926
24 Oct 11	9.07000 +0.43	9.07	8.58	8.58	5,300,269
21 Oct 11	8.64000 -0.12	8.85	8.52	8.67	2,822,844
20 Oct 11	8.76000 -0.46	9.25	8.76	9.09	5,438,084
19 Oct 11	9.22000 -0.32	9.92	9.06	9.87	13,172,476
18 Oct 11	9.54000 +0.45	9.54	9.54	9.54	1,313,161
17 Oct 11	9.09000 +0.43	9.09	9.09	9.09	723,060
14 Oct 11	8.66000 +0.03	8.67	8.44	8.61	3,378,395
13 Oct 11	8.63000 -0.04	8.71	8.43	8.70	5,595,836
12 Oct 11	8.67000 +0.41	8.67	8.23	8.26	8,541,215
11 Oct 11	8.26000 +0.39	8.26	7.93	8.06	6,764,308
10 Oct 11	7.87000 -0.09	8.12	7.82	7.99	3,356,568
30 Sep 11	7.96000 -0.16	8.18	7.85	8.08	2,413,793
29 Sep 11	8.12000 -0.43	8.49	8.12	8.49	2,980,551
28 Sep 11	8.55000 -0.15	8.87	8.53	8.78	1,725,308
27 Sep 11	8.70000 +0.08	8.78	8.55	8.70	1,950,000
26 Sep 11	8.62000 -0.28	8.90	8.51	8.74	2,765,016
23 Sep 11	8.90000 -0.31	9.04	8.80	9.03	2,982,190
22 Sep 11	9.21000 -0.31	9.47	9.20	9.42	3,045,740
21 Sep 11	9.52000 +0.23	9.56	9.20	9.29	4,572,425
20 Sep 11	9.29000 -0.40	9.67	9.21	9.65	4,572,490
19 Sep 11	9.69000 -0.35	10.08	9.68	10.00	1,923,293
16 Sep 11	10.04000 +0.25	10.15	9.77	9.83	3,031,519
15 Sep 11	9.79000 -0.17	10.19	9.78	10.02	4,840,760
14 Sep 11	9.96000 +0.21	9.96	9.71	9.80	2,455,328
13 Sep 11	9.75000 -0.15	9.84	9.65	9.65	1,799,960
09 Sep 11	9.90000 -0.21	10.17	9.81	9.95	3,311,609
08 Sep 11	10.11000 -0.53	10.64	10.11	10.64	9,187,631
07 Sep 11	10.64000 +0.03	10.69	10.45	10.61	3,102,292
06 Sep 11	10.61000 -0.34	10.85	10.45	10.83	2,849,502
05 Sep 11	10.95000 +0.25	11.01	10.33	10.64	5,363,144
02 Sep 11	10.70000 -0.39	11.23	10.67	11.01	3,503,861
01 Sep 11	11.09000 +0.02	11.35	10.99	11.05	2,946,647
31 Aug 11	11.07000 -0.23	11.35	11.01	11.35	3,031,680
30 Aug 11	11.30000 -0.07	11.49	11.30	11.37	2,151,192
29 Aug 11	11.37000 +0.09	11.55	11.26	11.30	3,070,565
26 Aug 11	11.28000 -0.03	11.30	11.14	11.26	2,761,782
25 Aug 11	11.31000 +0.01	11.37	11.03	11.17	4,014,681
24 Aug 11	11.30000 -0.10	11.52	11.28	11.48	2,848,259
23 Aug 11	11.40000 -0.07	11.58	11.29	11.51	3,304,063
22 Aug 11	11.47000 -0.07	11.64	11.43	11.56	2,183,040
19 Aug 11	11.54000 -0.07	11.68	11.41	11.43	2,777,359
18 Aug 11	11.61000 -0.21	11.80	11.58	11.71	3,317,901
17 Aug 11	11.82000 -0.03	11.88	11.56	11.72	4,521,305
16 Aug 11	11.85000 -0.03	11.87	11.39	11.78	8,741,503
15 Aug 11	11.88000 +0.12	11.95	11.64	11.70	3,233,350
12 Aug 11	11.76000 +0.06	11.85	11.62	11.70	3,483,464
11 Aug 11	11.70000 +0.10	11.78	11.45	11.45	3,752,689
10 Aug 11	11.60000 +0.26	11.83	11.38	11.55	4,108,199
09 Aug 11	11.34000 -0.41	11.60	11.16	11.60	5,378,487
08 Aug 11	11.75000 +0.01	12.19	11.15	11.64	8,599,006
05 Aug 11	11.74000 -0.26	11.94	11.50	11.65	3,299,481
04 Aug 11	12.00000 -0.16	12.28	11.96	12.17	3,774,442
03 Aug 11	12.16000 +0.40	12.30	11.70	11.76	4,777,289
02 Aug 11	11.76000 +0.20	11.80	11.52	11.70	4,012,685
01 Aug 11	11.56000 +0.04	11.66	11.45	11.54	1,587,242
29 Jul 11	11.52000 -0.13	11.75	11.46	11.74	1,802,185
28 Jul 11	11.65000 -0.19	11.73	11.45	11.73	2,579,728
27 Jul 11	11.84000 +0.25	11.95	11.50	11.55	2,822,101
26 Jul 11	11.59000 +0.15	11.62	11.42	11.50	2,071,456
25 Jul 11	11.44000 -0.58	12.16	11.42	12.11	4,564,341
22 Jul 11	12.02000 +0.02	12.11	11.91	12.00	2,138,407
21 Jul 11	12.00000 -0.35	12.40	11.97	12.35	3,421,981
20 Jul 11	12.35000 -0.24	12.58	12.26	12.57	4,352,748
19 Jul 11	12.59000 +0.01	12.79	12.50	12.52	4,820,586
18 Jul 11	12.58000 +0.02	12.64	12.37	12.61	3,794,054
15 Jul 11	12.56000 +0.24	12.63	12.27	12.28	5,462,401
14 Jul 11	12.32000 -0.11	12.73	12.28	12.43	8,713,460
13 Jul 11	12.43000 +0.59	12.43	11.88	11.88	10,560,848
12 Jul 11	11.84000 -0.24	12.04	11.80	12.00	2,694,594
11 Jul 11	12.08000 +0.13	12.11	11.82	11.96	3,200,507
08 Jul 11	11.95000 -0.08	12.09	11.78	12.00	3,007,436
07 Jul 11	12.03000 -0.12	12.27	12.00	12.18	3,752,942
06 Jul 11	12.15000 +0.07	12.16	11.96	12.09	3,516,208
05 Jul 11	12.08000 +0.04	12.18	11.86	12.04	3,903,081
04 Jul 11	12.04000 +0.23	12.07	11.78	11.81	4,344,348
01 Jul 11	11.81000 +0.08	11.97	11.78	11.85	3,223,245
29 Jun 11	11.73000 -0.32	12.09	11.70	12.08	3,151,287
28 Jun 11	12.05000 +0.20	12.13	11.78	11.80	4,230,059
27 Jun 11	11.85000 +0.05	11.90	11.68	11.77	3,345,070
24 Jun 11	11.80000 +0.05	11.97	11.58	11.62	4,868,364
23 Jun 11	11.75000 +0.12	11.80	11.50	11.60	2,548,523
22 Jun 11	11.63000 +0.04	11.75	11.52	11.58	2,150,092
21 Jun 11	11.59000 +0.20	11.64	11.13	11.20	2,497,921
20 Jun 11	11.39000 -0.37	12.10	11.33	12.10	5,071,096
17 Jun 11	11.76000 +0.56	11.76	11.76	11.76	1,330,688
16 Jun 11	11.20000 -0.38	11.49	11.17	11.49	2,212,409
15 Jun 11	11.58000 +0.01	11.82	11.45	11.52	2,348,974
14 Jun 11	11.57000 +0.12	11.72	11.31	11.40	2,557,683
13 Jun 11	11.45000 -0.05	11.54	11.08	11.36	2,805,520
10 Jun 11	11.50000 -0.24	11.73	11.15	11.52	4,277,147
09 Jun 11	11.74000 -0.19	12.13	11.73	11.88	3,869,312
08 Jun 11	11.93000 +0.22	12.17	11.58	11.60	4,139,252
07 Jun 11	11.71000 +0.29	11.82	11.34	11.48	2,999,678
03 Jun 11	11.42000 +0.22	11.48	11.10	11.16	2,573,191
02 Jun 11	11.20000 -0.23	11.43	10.86	11.28	4,058,704
01 Jun 11	11.43000 +0.00	11.55	11.22	11.33	2,762,412
31 May 11	11.43000 +0.23	11.47	10.94	11.21	4,152,500
30 May 11	11.20000 -0.59	11.48	11.20	11.38	4,180,189
27 May 11	11.79000 -0.62	12.16	11.79	12.16	5,422,495
26 May 11	12.41000 -0.65	13.39	12.41	13.39	6,971,891
24 May 11	13.06000 +0.25	13.06	12.29	12.78	5,071,431
23 May 11	12.81000 -0.19	13.19	12.65	13.12	6,488,576
20 May 11	13.00000 +0.09	13.00	12.60	12.84	3,358,571
19 May 11	12.91000 +0.14	13.15	12.75	12.90	4,723,003
18 May 11	12.77000 +0.14	12.95	12.40	12.42	3,887,383
17 May 11	12.63000 -0.21	12.95	12.29	12.81	6,146,814
16 May 11	12.84000 -0.43	13.20	12.82	13.06	6,254,340
13 May 11	13.27000 +0.19	13.38	13.03	13.05	5,890,677
12 May 11	13.08000 +0.11	13.49	12.66	12.71	8,555,514
11 May 11	12.97000 +0.03	13.48	12.93	13.10	8,280,981
10 May 11	12.94000 +0.62	12.94	12.40	12.41	6,821,768
09 May 11	12.32000 +0.20	12.37	12.15	12.15	3,640,861
06 May 11	12.12000 -0.28	12.28	11.79	12.15	5,809,820
05 May 11	12.40000 +0.08	12.61	12.13	12.20	4,730,592
04 May 11	12.32000 -0.61	12.86	12.30	12.70	6,967,951
03 May 11	12.93000 -0.28	13.15	12.55	13.15	7,876,874
29 Apr 11	13.21000 +0.36	13.36	12.73	12.96	11,375,822
28 Apr 11	12.85000 +0.61	12.85	11.95	12.38	13,881,689
27 Apr 11	12.24000 -0.64	13.07	12.24	12.99	9,972,163
26 Apr 11	12.88000 +0.00	13.14	12.66	12.82	7,240,831
25 Apr 11	12.88000 -0.42	13.52	12.82	13.30	10,503,096
22 Apr 11	13.30000 -0.70	13.67	13.30	13.45	20,219,776
21 Apr 11	14.00000 -0.30	15.02	13.91	14.75	29,409,370
20 Apr 11	14.30000 +0.11	14.90	13.82	14.90	36,402,948
19 Apr 11	14.19000 +0.68	14.19	14.19	14.19	2,220,204
18 Apr 11	13.51000 +0.64	13.51	13.51	13.51	1,017,379
15 Apr 11	12.87000 +0.61	12.87	12.58	12.58	5,607,880
14 Apr 11	12.26000 +0.48	12.33	11.74	11.85	7,684,400
13 Apr 11	11.78000 +0.03	11.91	11.52	11.70	4,224,716
12 Apr 11	11.75000 -0.30	12.00	11.50	12.00	8,555,376
11 Apr 11	12.05000 -0.44	12.70	12.01	12.58	8,739,104
08 Apr 11	12.49000 +0.09	12.68	12.34	12.50	7,071,430
07 Apr 11	12.40000 +0.42	12.54	12.01	12.05	9,534,890
06 Apr 11	11.98000 +0.02	12.18	11.71	12.02	7,927,306
01 Apr 11	11.96000 -0.03	12.27	11.65	12.03	7,137,330
31 Mar 11	11.99000 -0.09	12.59	11.75	12.20	10,275,366
30 Mar 11	12.08000 +0.58	12.08	11.50	11.50	10,183,185
29 Mar 11	11.50000 -0.45	12.28	11.50	12.00	11,483,838
28 Mar 11	11.95000 +0.53	11.99	11.30	11.42	13,297,748
25 Mar 11	11.42000 +0.28	11.55	11.11	11.20	6,690,621
24 Mar 11	11.14000 +0.14	11.33	11.03	11.03	4,253,505
23 Mar 11	11.00000 -0.08	11.16	10.85	11.08	3,943,226
22 Mar 11	11.08000 +0.40	11.20	10.60	10.64	7,474,041
21 Mar 11	10.68000 +0.21	10.74	10.45	10.45	4,549,814
18 Mar 11	10.47000 +0.33	10.54	10.21	10.21	3,395,675
17 Mar 11	10.14000 -0.47	10.48	10.08	10.46	6,205,960
16 Mar 11	10.61000 +0.11	10.65	10.32	10.50	5,626,544
15 Mar 11	10.50000 -0.55	11.04	10.50	11.03	8,084,580
14 Mar 11	11.05000 -0.16	11.23	10.95	11.11	5,172,673
11 Mar 11	11.21000 -0.07	11.28	11.12	11.17	4,201,429
10 Mar 11	11.28000 -0.05	11.47	11.13	11.30	5,105,297
09 Mar 11	11.33000 -0.17	11.50	11.29	11.50	4,395,301
08 Mar 11	11.50000 +0.21	11.58	11.20	11.30	5,815,764
07 Mar 11	11.29000 +0.14	11.34	11.13	11.20	4,997,940
04 Mar 11	11.15000 +0.05	11.21	10.90	11.07	4,075,091
03 Mar 11	11.10000 -0.38	11.50	11.05	11.49	4,893,071
02 Mar 11	11.48000 +0.15	11.57	11.14	11.38	6,162,385
01 Mar 11	11.33000 +0.06	11.38	11.11	11.28	4,367,173
28 Feb 11	11.27000 +0.15	11.39	11.12	11.15	4,758,050
25 Feb 11	11.12000 -0.26	11.32	10.90	11.32	6,146,463
24 Feb 11	11.38000 -0.25	11.71	11.20	11.62	6,811,941
23 Feb 11	11.63000 +0.06	11.88	11.42	11.46	8,742,074
22 Feb 11	11.57000 +0.44	11.69	11.17	11.24	16,524,858
21 Feb 11	11.13000 +0.12	11.15	10.91	10.95	4,278,633
18 Feb 11	11.01000 +0.08	11.19	10.80	10.95	5,051,016
17 Feb 11	10.93000 +0.05	11.25	10.67	10.93	5,108,003
16 Feb 11	10.88000 +0.31	10.99	10.50	10.52	5,752,254
15 Feb 11	10.57000 +0.02	10.76	10.42	10.57	5,059,316
14 Feb 11	10.55000 +0.20	10.65	10.30	10.31	4,569,885
11 Feb 11	10.35000 -0.04	10.48	10.28	10.45	3,708,652
10 Feb 11	10.39000 +0.21	10.43	10.02	10.15	3,301,223
09 Feb 11	10.18000 -0.15	10.55	10.16	10.30	3,063,551
01 Feb 11	10.33000 +0.03	10.41	10.16	10.26	2,856,761
31 Jan 11	10.30000 +0.18	10.48	10.13	10.27	3,802,365
28 Jan 11	10.12000 +0.25	10.13	9.82	9.83	3,424,139
27 Jan 11	9.87000 +0.07	10.07	9.71	9.81	3,749,874
26 Jan 11	9.80000 -0.09	9.97	9.64	9.68	4,819,014
25 Jan 11	9.89000 -0.52	10.19	9.89	10.19	5,045,076
24 Jan 11	10.41000 -0.55	10.98	10.41	10.81	6,090,852
21 Jan 11	10.96000 -0.01	11.10	10.70	10.95	6,157,040
20 Jan 11	10.97000 -0.56	11.49	10.95	11.49	7,063,696
19 Jan 11	11.53000 +0.17	11.54	11.24	11.36	3,159,177
18 Jan 11	11.36000 -0.10	11.66	11.22	11.66	4,554,503
17 Jan 11	11.46000 -0.60	12.15	11.46	11.80	4,990,368
14 Jan 11	12.06000 -0.35	12.78	12.00	12.30	6,818,541
13 Jan 11	12.41000 +0.01	12.78	12.21	12.45	5,513,621
12 Jan 11	12.40000 -0.27	12.62	12.04	12.60	7,191,096
10 Jan 11	12.67000 +0.39	12.89	12.18	12.18	9,429,598
07 Jan 11	12.28000 -0.04	12.49	12.17	12.26	4,392,378
06 Jan 11	12.32000 +0.07	12.48	12.18	12.26	3,533,903
05 Jan 11	12.25000 +0.15	12.33	11.83	11.92	5,297,122
04 Jan 11	12.10000 +0.32	12.19	11.76	12.00	6,422,764
31 Dec 10	11.78000 +0.43	11.87	11.31	11.31	5,809,897
30 Dec 10	11.35000 -0.41	11.90	11.21	11.73	5,886,762
29 Dec 10	11.76000 +0.06	12.06	11.69	11.82	4,952,544
28 Dec 10	11.70000 -0.61	12.40	11.69	12.40	8,656,455
27 Dec 10	12.31000 +0.59	12.31	12.06	12.31	8,554,820
24 Dec 10	11.72000 -0.17	11.88	11.30	11.30	10,554,291
23 Dec 10	11.89000 -0.63	11.89	11.89	11.89	3,047,800
22 Dec 10	12.52000 -0.66	13.17	12.52	13.15	11,553,616
21 Dec 10	13.18000 -0.12	13.43	13.01	13.30	5,162,047
20 Dec 10	13.30000 -0.15	13.74	12.82	13.45	8,435,192
17 Dec 10	13.45000 +0.06	13.65	13.25	13.35	3,729,906
16 Dec 10	13.39000 -0.21	13.69	13.29	13.41	4,255,931
15 Dec 10	13.60000 +0.40	13.84	13.05	13.20	9,048,868
14 Dec 10	13.20000 -0.01	13.30	13.01	13.22	4,345,313
13 Dec 10	13.21000 +0.30	13.36	12.94	12.98	5,713,766
10 Dec 10	12.91000 +0.44	13.08	12.31	12.32	5,180,350
09 Dec 10	12.47000 -0.59	12.98	12.46	12.90	5,849,012
08 Dec 10	13.06000 -0.10	13.41	12.90	13.10	7,415,311
07 Dec 10	13.16000 +0.63	13.16	12.26	12.54	7,994,639
06 Dec 10	12.53000 +0.18	12.76	12.30	12.45	4,903,309
03 Dec 10	12.35000 -0.25	12.68	12.11	12.61	4,800,251
02 Dec 10	12.60000 -0.03	12.90	12.49	12.82	5,472,502
01 Dec 10	12.63000 +0.00	12.80	12.32	12.65	5,732,803
30 Nov 10	12.63000 -0.66	13.47	12.63	13.28	11,157,722
29 Nov 10	13.29000 +0.06	13.72	13.00	13.10	7,904,673
26 Nov 10	13.23000 +0.06	13.33	12.99	13.19	6,527,980
25 Nov 10	13.17000 -0.27	13.53	13.13	13.37	7,631,397
24 Nov 10	13.44000 +0.06	13.76	13.05	13.40	9,324,815
23 Nov 10	13.38000 +0.28	13.62	12.88	13.38	16,381,403
22 Nov 10	13.10000 +0.62	13.10	12.16	12.16	12,830,651
19 Nov 10	12.48000 -0.13	12.70	11.98	12.49	15,747,904
18 Nov 10	12.61000 -0.34	13.19	12.30	12.30	19,416,944
17 Nov 10	12.95000 -0.68	12.95	12.95	12.95	1,153,100
16 Nov 10	13.63000 -0.72	14.63	13.63	14.35	12,896,825
15 Nov 10	14.35000 +0.29	14.71	13.36	13.36	27,607,520
08 Nov 10	14.06000 +0.67	14.06	13.55	13.78	12,792,128
05 Nov 10	13.39000 +0.64	13.39	13.03	13.39	22,082,232
04 Nov 10	12.75000 +0.61	12.75	12.11	12.13	19,315,256
03 Nov 10	12.14000 -0.22	12.98	12.01	12.98	31,323,456
02 Nov 10	12.36000 +0.59	12.36	12.00	12.33	3,778,654
01 Nov 10	11.77000 +0.56	11.77	11.51	11.77	21,870,340
29 Oct 10	11.21000 +0.53	11.21	10.90	11.01	7,831,689
28 Oct 10	10.68000 +0.51	10.68	10.41	10.41	3,736,426
27 Oct 10	10.17000 -0.36	10.59	10.16	10.47	7,622,143
26 Oct 10	10.53000 +0.13	10.62	10.21	10.39	8,042,304
25 Oct 10	10.40000 +0.10	10.66	10.10	10.30	7,772,280
22 Oct 10	10.30000 +0.08	10.47	10.07	10.16	7,493,077
21 Oct 10	10.22000 +0.42	10.29	9.72	9.90	9,044,595
20 Oct 10	9.80000 -0.38	10.08	9.75	9.97	9,371,584
19 Oct 10	10.18000 +0.01	10.48	10.00	10.15	10,122,559
18 Oct 10	10.17000 +0.48	10.17	9.55	9.65	16,337,911
15 Oct 10	9.69000 +0.03	9.94	9.53	9.75	10,578,311
14 Oct 10	9.66000 -0.51	10.20	9.66	10.20	18,123,324
13 Oct 10	10.17000 -0.53	10.69	10.17	10.62	16,270,214
12 Oct 10	10.70000 -0.16	10.98	10.62	10.76	10,999,559
11 Oct 10	10.86000 +0.11	11.28	10.61	10.75	17,224,124
08 Oct 10	10.75000 +0.51	10.75	10.38	10.58	13,958,683
30 Sep 10	10.24000 +0.06	10.38	10.05	10.08	5,700,465
29 Sep 10	10.18000 -0.24	10.50	10.01	10.42	8,792,781
28 Sep 10	10.42000 +0.03	10.73	10.30	10.39	10,039,858
27 Sep 10	10.39000 +0.25	10.59	10.00	10.08	9,135,006
21 Sep 10	10.14000 +0.15	10.35	9.82	10.03	6,162,157
20 Sep 10	9.99000 -0.20	10.30	9.97	10.20	5,729,846
17 Sep 10	10.19000 +0.16	10.34	9.94	10.07	7,375,627
16 Sep 10	10.03000 -0.26	10.45	9.81	10.20	10,449,627
15 Sep 10	10.29000 -0.36	10.75	10.20	10.71	13,586,808
14 Sep 10	10.65000 -0.11	11.00	10.60	10.91	11,278,246
13 Sep 10	10.76000 -0.04	10.98	10.60	10.81	11,728,783
10 Sep 10	10.80000 -0.08	11.05	10.65	10.87	10,374,942
09 Sep 10	10.88000 +0.20	11.20	10.47	10.53	15,354,809
08 Sep 10	10.68000 +0.31	10.89	10.21	10.31	17,439,224
07 Sep 10	10.37000 -0.13	10.68	9.98	10.24	21,064,028
06 Sep 10	10.50000 +0.50	10.50	9.89	10.45	43,234,620
03 Sep 10	10.00000 +0.48	10.00	10.00	10.00	4,828,024
02 Sep 10	9.52000 +0.45	9.52	9.52	9.52	234,228
01 Sep 10	9.07000 +0.43	9.07	9.07	9.07	179,247
31 Aug 10	8.64000 +0.41	8.64	8.64	8.64	119,400
23 Aug 10	8.23000 +0.00	8.27	8.15	8.22	3,406,238
20 Aug 10	8.23000 +0.03	8.30	8.10	8.18	3,264,239
19 Aug 10	8.20000 -0.14	8.38	8.10	8.35	6,379,132
18 Aug 10	8.34000 -0.04	8.50	8.25	8.41	3,835,079
17 Aug 10	8.38000 -0.02	8.46	8.28	8.36	4,167,105
16 Aug 10	8.40000 +0.14	8.46	8.18	8.21	4,827,457
13 Aug 10	8.26000 +0.36	8.30	7.82	7.96	5,679,375
12 Aug 10	7.90000 -0.12	8.06	7.82	7.95	2,331,488
11 Aug 10	8.02000 +0.07	8.07	7.83	7.90	2,979,092
10 Aug 10	7.95000 -0.37	8.31	7.95	8.30	5,843,193
09 Aug 10	8.32000 +0.06	8.33	8.17	8.26	6,853,430
06 Aug 10	8.26000 +0.01	8.33	8.18	8.25	5,279,090
05 Aug 10	8.25000 -0.11	8.44	8.20	8.36	4,607,665
04 Aug 10	8.36000 -0.08	8.50	8.26	8.40	3,545,237
03 Aug 10	8.44000 -0.14	8.65	8.44	8.57	3,978,582
02 Aug 10	8.58000 +0.15	8.58	8.32	8.42	3,698,987
30 Jul 10	8.43000 +0.18	8.47	8.20	8.20	3,396,939
29 Jul 10	8.25000 -0.02	8.38	8.16	8.31	3,940,457
28 Jul 10	8.27000 +0.09	8.38	8.13	8.13	3,430,712
27 Jul 10	8.18000 -0.03	8.42	8.10	8.23	4,051,657
26 Jul 10	8.21000 +0.39	8.21	7.80	7.80	11,643,580
23 Jul 10	7.82000 +0.04	7.84	7.62	7.78	5,061,771
22 Jul 10	7.78000 +0.02	7.85	7.72	7.76	2,729,432
21 Jul 10	7.76000 -0.08	7.98	7.72	7.80	5,687,698
20 Jul 10	7.84000 +0.10	7.87	7.70	7.77	5,424,528
19 Jul 10	7.74000 +0.04	7.77	7.66	7.69	1,390,932
16 Jul 10	7.70000 +0.03	7.72	7.56	7.61	2,017,730
15 Jul 10	7.67000 -0.10	7.80	7.55	7.71	2,460,910
14 Jul 10	7.77000 +0.16	7.78	7.51	7.55	2,629,752
13 Jul 10	7.61000 +0.03	7.65	7.37	7.47	3,878,632
12 Jul 10	7.58000 -0.23	7.85	7.42	7.85	5,308,841
09 Jul 10	7.81000 +0.02	7.93	7.72	7.85	3,905,630
08 Jul 10	7.79000 +0.00	7.86	7.70	7.80	1,934,052
07 Jul 10	7.79000 +0.04	7.96	7.75	7.96	2,004,290
06 Jul 10	7.75000 +0.09	7.80	7.58	7.68	2,304,481
05 Jul 10	7.66000 +0.01	7.72	7.46	7.58	1,063,595
02 Jul 10	7.65000 +0.13	7.67	7.45	7.66	3,640,535
01 Jul 10	7.52000 +0.21	7.57	7.21	7.38	2,070,834
30 Jun 10	7.31000 -0.38	7.79	7.31	7.43	3,433,750
29 Jun 10	7.69000 -0.31	7.90	7.60	7.82	2,793,848
25 Jun 10	8.00000 +0.00	8.04	7.85	7.95	2,011,974
24 Jun 10	8.00000 +0.04	8.13	7.82	8.10	2,735,536
23 Jun 10	7.96000 +0.02	7.98	7.75	7.90	951,097
22 Jun 10	7.94000 +0.07	8.05	7.75	7.75	1,749,179
21 Jun 10	7.87000 +0.32	7.92	7.51	7.60	2,367,703
18 Jun 10	7.55000 -0.35	7.89	7.51	7.81	1,890,265
17 Jun 10	7.90000 -0.20	8.16	7.84	8.08	2,190,788
11 Jun 10	8.10000 +0.10	8.13	7.96	8.04	3,080,975
10 Jun 10	8.00000 -0.08	8.21	7.96	7.96	4,650,400
09 Jun 10	8.08000 +0.34	8.09	7.75	7.82	3,075,845
08 Jun 10	7.74000 -0.01	7.85	7.59	7.77	1,824,090
07 Jun 10	7.75000 -0.21	7.90	7.65	7.78	2,574,549
04 Jun 10	7.96000 +0.26	7.98	7.61	7.70	3,177,060
03 Jun 10	7.70000 +0.07	7.88	7.66	7.67	3,370,970
02 Jun 10	7.63000 +0.26	7.66	7.33	7.33	2,602,201
01 Jun 10	7.37000 -0.16	7.58	7.15	7.40	3,242,591
31 May 10	7.53000 -0.40	7.96	7.53	7.89	3,563,769
28 May 10	7.93000 +0.01	8.15	7.85	8.14	6,097,715
27 May 10	7.92000 +0.38	7.92	7.41	7.53	7,002,105
26 May 10	7.54000 +0.23	7.56	7.20	7.26	4,359,405
25 May 10	7.31000 +0.02	7.38	7.15	7.29	3,737,438
24 May 10	7.29000 +0.15	7.35	7.15	7.15	5,051,266
21 May 10	7.14000 -0.03	7.15	6.81	7.01	5,134,343
20 May 10	7.17000 -0.23	7.40	7.17	7.32	2,354,400
19 May 10	7.40000 +0.11	7.47	7.12	7.30	5,202,132
18 May 10	7.29000 -0.11	7.58	7.14	7.40	4,148,452
17 May 10	7.40000 -0.16	7.60	7.18	7.55	3,369,780
14 May 10	7.56000 +0.11	7.57	7.36	7.40	2,254,932
13 May 10	7.45000 +0.10	7.52	7.20	7.35	2,830,572
12 May 10	7.35000 -0.07	7.59	7.07	7.42	4,281,215
11 May 10	7.42000 -0.38	8.09	7.42	8.00	3,248,670
10 May 10	7.80000 -0.05	8.05	7.60	7.86	3,055,743
07 May 10	7.85000 -0.05	7.99	7.61	7.62	3,440,845
06 May 10	7.90000 -0.27	8.25	7.82	8.13	3,913,650
05 May 10	8.17000 +0.16	8.25	7.90	8.00	3,222,772
04 May 10	8.01000 +0.14	8.08	7.51	7.85	2,216,202
30 Apr 10	7.87000 -0.39	8.36	7.85	8.20	5,233,411
29 Apr 10	8.26000 -0.15	8.60	8.13	8.13	6,668,905
28 Apr 10	8.41000 -0.44	8.50	8.41	8.41	7,490,196
26 Apr 10	8.85000 -0.47	9.45	8.85	9.27	11,874,782
23 Apr 10	9.32000 -0.07	9.69	9.28	9.39	8,558,346
22 Apr 10	9.39000 +0.08	9.68	9.16	9.28	8,236,068
21 Apr 10	9.31000 +0.25	9.43	8.95	9.00	7,707,443
20 Apr 10	9.06000 -0.16	9.20	8.80	9.07	6,438,729
19 Apr 10	9.22000 -0.48	9.70	9.22	9.70	7,445,968
16 Apr 10	9.70000 -0.07	9.92	9.65	9.80	6,049,380
15 Apr 10	9.77000 +0.17	9.81	9.41	9.60	9,734,962
14 Apr 10	9.60000 +0.26	9.71	9.28	9.35	12,464,268
13 Apr 10	9.34000 +0.25	9.34	8.96	9.15	12,161,914
12 Apr 10	9.09000 +0.21	9.20	8.88	8.96	8,639,989
09 Apr 10	8.88000 +0.12	8.90	8.73	8.73	3,640,456
08 Apr 10	8.76000 -0.28	9.08	8.72	8.92	5,738,649
07 Apr 10	9.04000 +0.26	9.08	8.75	8.85	6,469,667
06 Apr 10	8.78000 +0.08	8.90	8.64	8.68	4,498,011
02 Apr 10	8.70000 -0.08	8.86	8.63	8.81	3,965,173
01 Apr 10	8.78000 -0.03	8.90	8.69	8.82	3,425,507
31 Mar 10	8.81000 +0.02	8.84	8.59	8.78	3,689,496
30 Mar 10	8.79000 -0.05	8.87	8.60	8.85	3,554,044
29 Mar 10	8.84000 -0.14	9.05	8.70	8.95	4,749,379
26 Mar 10	8.98000 -0.04	9.08	8.89	9.01	3,282,502
25 Mar 10	9.02000 -0.04	9.29	8.97	9.08	5,890,619
24 Mar 10	9.06000 +0.21	9.08	8.76	8.85	4,584,872
23 Mar 10	8.85000 +0.00	8.87	8.74	8.82	2,633,305
22 Mar 10	8.85000 +0.01	8.96	8.80	8.86	3,955,826
19 Mar 10	8.84000 +0.30	8.93	8.42	8.62	6,189,482
18 Mar 10	8.54000 +0.00	8.65	8.49	8.55	2,636,497
17 Mar 10	8.54000 +0.09	8.55	8.40	8.43	2,786,773
16 Mar 10	8.45000 +0.04	8.55	8.36	8.55	2,049,409
15 Mar 10	8.41000 -0.07	8.62	8.32	8.40	2,945,690
12 Mar 10	8.48000 -0.17	8.83	8.43	8.60	3,821,748
11 Mar 10	8.65000 -0.12	8.98	8.50	8.69	6,565,846
10 Mar 10	8.77000 +0.36	8.77	8.45	8.49	8,735,194
09 Mar 10	8.41000 +0.11	8.51	8.14	8.30	6,729,813
08 Mar 10	8.30000 +0.08	8.49	8.19	8.19	4,223,387
05 Mar 10	8.22000 +0.10	8.29	7.97	8.08	4,261,327
04 Mar 10	8.12000 +0.21	8.31	7.89	7.89	9,304,184
03 Mar 10	7.91000 +0.24	7.97	7.65	7.70	3,309,729
02 Mar 10	7.67000 -0.16	7.90	7.66	7.89	3,020,649
01 Mar 10	7.83000 +0.07	7.97	7.78	7.78	3,444,897
26 Feb 10	7.76000 +0.18	7.85	7.58	7.64	4,842,717
25 Feb 10	7.58000 +0.09	7.65	7.46	7.53	2,790,533
24 Feb 10	7.49000 +0.13	7.49	7.28	7.35	2,373,206
23 Feb 10	7.36000 -0.02	7.47	7.20	7.40	1,784,702
22 Feb 10	7.38000 -0.14	7.48	7.30	7.48	1,950,874
12 Feb 10	7.52000 +0.01	7.57	7.36	7.54	2,379,603
11 Feb 10	7.51000 +0.20	7.65	7.33	7.34	5,361,199
10 Feb 10	7.31000 +0.35	7.31	7.00	7.03	4,936,228
09 Feb 10	6.96000 -0.04	7.06	6.91	6.95	2,029,930
08 Feb 10	7.00000 -0.08	7.12	6.88	7.09	3,783,596
05 Feb 10	7.08000 -0.30	7.24	7.01	7.15	3,798,684
04 Feb 10	7.38000 -0.13	7.51	7.35	7.40	3,028,808
03 Feb 10	7.51000 +0.00	7.60	7.15	7.51	3,606,592
02 Feb 10	7.51000 +0.00	7.65	7.48	7.65	2,280,809
01 Feb 10	7.51000 -0.27	7.70	7.45	7.70	2,232,429
29 Jan 10	7.78000 +0.08	8.00	7.60	7.70	4,519,694
28 Jan 10	7.70000 +0.37	7.70	7.30	7.30	4,374,305
27 Jan 10	7.33000 -0.29	7.73	7.31	7.66	3,206,776
26 Jan 10	7.62000 -0.35	8.09	7.57	7.98	3,545,229
25 Jan 10	7.97000 +0.03	8.06	7.87	7.88	1,932,431
22 Jan 10	7.94000 -0.36	8.23	7.89	8.23	5,809,915
21 Jan 10	8.30000 -0.02	8.34	8.08	8.20	4,308,767
20 Jan 10	8.32000 -0.44	8.80	8.32	8.76	6,859,740
19 Jan 10	8.76000 -0.03	8.91	8.71	8.88	4,767,734
18 Jan 10	8.79000 -0.03	8.82	8.68	8.72	6,264,105
15 Jan 10	8.82000 +0.07	8.93	8.70	8.72	3,079,823
14 Jan 10	8.75000 +0.03	8.79	8.63	8.75	3,225,368
13 Jan 10	8.72000 -0.27	8.88	8.71	8.83	3,580,890
12 Jan 10	8.99000 +0.00	9.08	8.86	8.88	3,911,638
11 Jan 10	8.99000 -0.04	8.99	8.76	8.81	5,612,815
08 Jan 10	9.03000 +0.41	9.05	8.78	8.81	12,306,312
07 Jan 10	8.62000 -0.08	8.78	8.54	8.68	4,013,033
06 Jan 10	8.70000 -0.15	8.90	8.68	8.85	3,791,284
05 Jan 10	8.85000 -0.03	8.98	8.75	8.98	3,631,205
04 Jan 10	8.88000 -0.03	9.03	8.77	8.98	3,157,804
31 Dec 09	8.91000 +0.16	8.95	8.50	8.60	4,826,830
30 Dec 09	8.75000 -0.09	8.95	8.71	8.88	3,602,600
29 Dec 09	8.84000 -0.07	8.99	8.73	8.99	3,705,516
28 Dec 09	8.91000 +0.00	8.95	8.69	8.78	8,788,187

Zangge Mining Company Limited

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	71.27000 -2.48	73.18	70.40	72.90	10,732,741
19 Oct 26	73.75000 +3.59	73.98	71.75	72.00	14,876,118
16 Oct 26	70.16000 +0.82	70.70	68.76	70.50	6,629,361
15 Oct 26	69.34000 -2.08	70.76	68.52	70.33	11,755,903
14 Oct 26	71.42000 -0.65	73.05	71.35	71.67	6,475,478
13 Oct 26	72.07000 +0.87	72.80	70.31	70.79	8,459,984
12 Oct 26	71.20000 -2.19	74.50	71.10	74.36	9,249,945
09 Oct 26	73.39000 +1.60	74.06	71.40	71.40	9,532,293
08 Oct 26	71.79000 +1.13	72.99	71.33	71.89	8,141,313
30 Sep 26	70.66000 +0.86	71.65	70.25	70.50	7,091,585
29 Sep 26	69.80000 -0.10	70.32	69.05	70.22	6,041,023
28 Sep 26	69.90000 -1.56	70.93	69.76	70.39	7,780,039
24 Sep 26	71.46000 -2.39	73.34	71.30	73.01	6,993,540
23 Sep 26	73.85000 +0.35	74.77	73.49	74.44	6,732,155
22 Sep 26	73.50000 +1.19	74.19	72.81	73.00	8,425,516
21 Sep 26	72.31000 +0.15	72.96	71.69	72.40	6,951,917
18 Sep 26	72.16000 +1.21	74.29	71.76	73.85	10,375,039
17 Sep 26	70.95000 -1.35	72.48	69.76	71.77	9,080,351
16 Sep 26	72.30000 +1.62	72.76	70.23	70.91	9,447,566
15 Sep 26	70.68000 -1.48	72.10	70.45	71.71	7,897,375
14 Sep 26	72.16000 -0.49	72.78	71.48	72.00	6,905,736
11 Sep 26	72.65000 -4.22	74.29	71.09	73.90	20,070,130
10 Sep 26	76.87000 -1.69	79.22	76.68	78.77	7,973,289
09 Sep 26	78.56000 +2.27	78.70	76.31	76.55	13,079,463
08 Sep 26	76.29000 +2.26	77.20	75.29	75.93	13,262,886
07 Sep 26	74.03000 -1.59	75.79	73.86	75.79	9,359,217
04 Sep 26	75.62000 -1.24	77.55	75.33	77.15	8,914,908
03 Sep 26	76.86000 +0.71	77.47	76.35	76.90	7,689,321
02 Sep 26	76.15000 -2.78	77.84	75.64	77.47	11,889,576
01 Sep 26	78.93000 +0.54	80.22	78.77	79.87	11,389,757
31 Aug 26	78.39000 -0.61	78.56	76.55	77.42	11,212,150
28 Aug 26	79.00000 +0.17	79.28	77.72	79.01	8,542,400
27 Aug 26	78.83000 -0.46	79.68	78.55	78.80	8,423,143
26 Aug 26	79.29000 +3.57	81.37	76.70	77.00	21,339,644
25 Aug 26	75.72000 -1.68	78.85	75.18	78.80	12,275,534
24 Aug 26	77.40000 -0.79	80.30	76.54	79.75	14,863,877
21 Aug 26	78.19000 +1.09	79.10	77.16	77.58	13,367,500
20 Aug 26	77.10000 +1.54	79.29	76.34	77.40	15,635,134
19 Aug 26	75.56000 -3.16	77.70	75.50	77.00	15,461,021
18 Aug 26	78.72000 -0.69	79.99	77.70	78.70	14,126,295
17 Aug 26	79.41000 +1.75	80.80	78.36	80.00	16,418,150
14 Aug 26	77.66000 -0.38	78.18	76.05	77.29	15,210,394
13 Aug 26	78.04000 -3.11	81.69	77.91	81.02	16,999,232
12 Aug 26	81.15000 -1.23	84.06	80.95	82.08	20,094,310
11 Aug 26	82.38000 -6.82	88.90	82.28	88.00	33,345,328
10 Aug 26	89.20000 -0.80	90.99	88.27	90.00	14,156,920
07 Aug 26	90.00000 +3.21	91.00	87.07	87.10	18,107,860
06 Aug 26	86.79000 +0.22	89.07	86.00	87.80	18,515,128
05 Aug 26	86.57000 +5.64	86.99	81.57	81.60	23,147,252
04 Aug 26	80.93000 +1.00	81.08	77.68	80.18	13,942,978
03 Aug 26	79.93000 -0.69	81.00	78.28	79.91	12,211,811
31 Jul 26	80.62000 +0.82	81.37	79.30	80.80	12,254,024
30 Jul 26	79.80000 +0.20	81.25	78.75	80.00	10,944,079
29 Jul 26	79.60000 +0.19	80.55	77.66	79.01	10,153,502
28 Jul 26	79.41000 -0.32	81.35	78.06	79.00	12,555,173
27 Jul 26	79.73000 +2.46	80.00	78.13	78.19	11,296,022
24 Jul 26	77.27000 -2.19	79.36	77.00	77.80	12,246,434
23 Jul 26	79.46000 +2.90	80.59	76.62	77.70	20,870,724
22 Jul 26	76.56000 +4.25	77.88	74.00	74.00	24,078,636
21 Jul 26	72.31000 +2.47	72.63	70.60	70.75	18,299,208
20 Jul 26	69.84000 +1.24	70.42	67.38	68.72	15,098,726
17 Jul 26	68.60000 -2.08	70.45	67.79	69.62	13,001,410
16 Jul 26	70.68000 -0.82	73.15	70.03	70.71	11,551,327
15 Jul 26	71.50000 +0.52	74.00	71.03	73.02	15,488,128
14 Jul 26	70.98000 +3.63	71.80	66.50	67.09	16,522,289
13 Jul 26	67.35000 -1.95	68.90	66.87	68.77	11,674,194
10 Jul 26	69.30000 +0.46	72.05	68.26	69.41	18,445,198
09 Jul 26	68.84000 -1.72	70.88	66.74	70.58	17,865,936
08 Jul 26	70.56000 -2.49	73.39	70.48	73.30	12,068,279
07 Jul 26	73.05000 -1.67	75.89	72.78	75.68	11,332,425
06 Jul 26	74.72000 +1.37	77.58	73.06	73.58	16,759,768
03 Jul 26	73.35000 +3.55	75.19	71.50	71.60	22,468,716
02 Jul 26	69.80000 +1.48	71.07	67.90	69.00	18,376,768
01 Jul 26	68.32000 -1.00	70.23	67.44	68.80	14,787,587
30 Jun 26	69.32000 -0.84	70.09	68.21	69.40	12,627,950
29 Jun 26	70.16000 +2.11	70.93	67.65	68.06	13,241,639
26 Jun 26	68.05000 -2.05	70.95	67.89	70.78	17,194,722
25 Jun 26	70.10000 -3.10	71.67	69.60	71.00	20,524,640
24 Jun 26	73.20000 +0.70	74.18	71.37	72.00	14,804,812
23 Jun 26	72.50000 -6.46	78.89	72.08	78.89	22,939,508
22 Jun 26	78.96000 +2.54	79.42	73.50	75.50	22,105,606
18 Jun 26	76.42000 -0.76	79.44	75.11	76.26	15,143,161
17 Jun 26	77.18000 +0.84	77.94	75.68	77.15	11,468,288
16 Jun 26	76.34000 -5.52	81.54	76.23	81.48	17,759,776
15 Jun 26	81.86000 +2.39	83.60	80.00	81.99	23,591,248
12 Jun 26	79.47000 +3.46	81.15	76.73	78.00	19,099,178
11 Jun 26	76.01000 +1.42	77.29	73.50	74.00	12,739,781
10 Jun 26	74.59000 -0.71	75.50	72.85	73.12	9,149,273
09 Jun 26	75.30000 +2.25	75.68	72.30	73.65	10,208,033
08 Jun 26	73.05000 -3.03	74.15	71.50	73.00	14,836,784
05 Jun 26	76.08000 -1.57	78.98	75.82	77.65	9,513,503
04 Jun 26	77.65000 -2.25	79.39	77.02	79.00	8,956,088
03 Jun 26	79.90000 +0.66	81.20	78.50	78.56	12,058,447
02 Jun 26	79.24000 +3.19	79.75	75.75	78.01	14,395,948
01 Jun 26	76.05000 -1.13	78.16	75.79	77.00	12,102,164
29 May 26	77.18000 -0.50	79.78	76.98	79.30	13,006,197
28 May 26	77.68000 -3.11	80.87	77.00	80.26	15,900,072
27 May 26	80.79000 -3.45	84.59	80.33	83.80	14,073,379
26 May 26	84.24000 +5.04	84.58	78.31	79.20	21,152,516
25 May 26	79.20000 -1.76	83.18	79.08	82.16	14,717,680
22 May 26	80.96000 +2.77	81.39	78.02	79.15	12,426,314
21 May 26	78.19000 -1.72	82.65	78.00	81.43	12,142,645
20 May 26	79.91000 -0.25	80.63	77.48	78.50	13,717,170
19 May 26	80.16000 +0.02	80.76	79.00	80.70	12,774,017
18 May 26	80.14000 -3.57	82.46	79.22	81.66	22,492,234
15 May 26	83.71000 -3.97	87.65	83.49	87.01	21,036,406
14 May 26	87.68000 -3.43	92.14	87.68	90.84	13,372,035
13 May 26	91.11000 +3.09	92.88	90.02	90.02	20,908,848
12 May 26	88.02000 +1.41	89.99	87.66	88.37	18,048,904
11 May 26	86.61000 -1.09	88.80	86.39	87.54	16,047,792
08 May 26	87.70000 -0.93	89.58	85.60	88.05	17,996,002
07 May 26	88.63000 -1.55	91.20	87.18	91.00	16,608,415
06 May 26	90.18000 +0.92	90.50	87.33	89.89	15,785,172
30 Apr 26	89.26000 -1.75	92.40	88.66	90.79	14,210,040
29 Apr 26	91.01000 +2.28	91.29	87.23	88.10	13,694,438
28 Apr 26	88.73000 -1.20	89.99	87.51	89.09	9,267,969
27 Apr 26	89.93000 -0.32	90.97	88.11	90.24	12,604,078
24 Apr 26	90.25000 +2.96	90.77	86.81	87.00	15,294,619
23 Apr 26	87.29000 -1.00	90.85	86.73	88.87	14,363,365
22 Apr 26	88.29000 +1.83	88.76	85.71	86.12	13,140,156
21 Apr 26	86.46000 -0.08	86.99	84.38	86.97	12,488,506
20 Apr 26	86.54000 +1.69	88.50	86.20	87.00	19,082,924
17 Apr 26	84.85000 -3.09	86.40	84.10	86.40	13,669,179
16 Apr 26	87.94000 +3.46	88.17	84.30	84.66	19,283,146
15 Apr 26	84.48000 -0.33	88.00	84.10	85.49	14,631,362
14 Apr 26	84.81000 +2.47	85.54	84.00	84.00	13,987,972
13 Apr 26	82.34000 -0.76	83.68	81.96	83.29	12,620,260
10 Apr 26	83.10000 -0.98	84.99	82.88	84.43	9,953,550
09 Apr 26	84.08000 -0.42	85.25	83.50	84.00	9,069,042
08 Apr 26	84.50000 +3.50	84.93	82.22	82.65	17,903,980
07 Apr 26	81.00000 -0.40	81.87	80.01	81.27	10,776,204
03 Apr 26	81.40000 -0.85	82.50	80.80	82.01	7,988,300
02 Apr 26	82.25000 +0.07	83.21	80.88	82.10	12,409,747
01 Apr 26	82.18000 +2.91	82.85	81.00	81.80	17,922,928
31 Mar 26	79.27000 -1.76	81.25	78.82	81.00	13,977,026
30 Mar 26	81.03000 +0.53	81.50	79.11	80.50	18,457,744
27 Mar 26	80.50000 +2.69	81.82	76.76	76.76	19,089,076
26 Mar 26	77.81000 -0.32	79.88	76.90	78.05	13,926,405
25 Mar 26	78.13000 +2.29	79.33	77.32	78.43	26,350,160
24 Mar 26	75.84000 +5.29	75.84	72.08	73.05	27,080,476
23 Mar 26	70.55000 -2.33	73.91	70.00	71.20	29,001,890
20 Mar 26	72.88000 +0.44	74.58	72.66	73.89	21,411,272
19 Mar 26	72.44000 -5.54	75.98	72.41	74.80	37,792,488
18 Mar 26	77.98000 -2.52	81.29	77.66	81.00	18,701,908
17 Mar 26	80.50000 -0.14	84.30	80.23	80.69	24,394,878
16 Mar 26	80.64000 +0.90	82.58	78.21	81.50	24,674,180
13 Mar 26	79.74000 -0.87	83.36	79.50	81.00	18,963,488
12 Mar 26	80.61000 -1.82	83.20	79.98	82.10	11,929,987
11 Mar 26	82.43000 -0.53	83.39	81.51	82.88	9,992,187
10 Mar 26	82.96000 +1.79	83.28	81.21	82.10	12,250,299
09 Mar 26	81.17000 +0.77	81.85	76.50	78.70	24,633,960
06 Mar 26	80.40000 -0.53	81.77	79.88	80.20	14,872,042
05 Mar 26	80.93000 -0.04	82.48	80.35	81.81	13,524,028
04 Mar 26	80.97000 +0.92	82.72	79.76	80.05	18,133,204
03 Mar 26	80.05000 -5.96	85.32	79.95	85.11	25,653,372
02 Mar 26	86.01000 -0.15	86.70	83.05	86.48	21,221,788
27 Feb 26	86.16000 -0.84	88.17	85.12	85.96	15,611,692
26 Feb 26	87.00000 +2.20	89.27	86.25	87.13	22,551,820
25 Feb 26	84.80000 +1.20	85.80	83.12	83.98	16,360,403
24 Feb 26	83.60000 +0.78	84.58	83.13	84.58	12,466,698
13 Feb 26	82.82000 -2.51	85.35	82.48	84.36	15,356,336
12 Feb 26	85.33000 +0.49	87.10	84.42	84.88	14,107,963
11 Feb 26	84.84000 -0.20	86.20	84.50	84.56	10,479,936
10 Feb 26	85.04000 +0.17	85.47	84.15	85.18	8,466,021
09 Feb 26	84.87000 +1.87	86.33	84.42	85.45	10,842,614
06 Feb 26	83.00000 +0.44	84.00	78.68	78.68	15,313,212
05 Feb 26	82.56000 -4.21	85.66	81.60	85.03	18,676,596
04 Feb 26	86.77000 -0.53	88.17	85.66	87.32	14,577,517
03 Feb 26	87.30000 +5.53	87.39	82.86	84.50	18,209,100
02 Feb 26	81.77000 -4.53	86.03	81.59	81.59	26,649,666
30 Jan 26	86.30000 -5.01	89.49	82.80	89.00	28,572,076
29 Jan 26	91.31000 +1.81	94.40	89.11	89.50	26,997,342
28 Jan 26	89.50000 -0.50	90.90	87.00	90.00	25,720,472
27 Jan 26	90.00000 -4.87	96.04	89.48	94.24	27,642,804
26 Jan 26	94.87000 +1.38	97.28	93.57	94.00	18,917,896
23 Jan 26	93.49000 +1.58	94.48	91.12	93.00	14,565,535
22 Jan 26	91.91000 +0.45	93.48	90.82	91.45	13,292,435
21 Jan 26	91.46000 +0.01	92.17	89.55	91.88	12,169,709
20 Jan 26	91.45000 +1.45	93.12	87.70	90.99	16,160,165
19 Jan 26	90.00000 +0.49	91.19	87.43	88.88	13,376,748
16 Jan 26	89.51000 -1.09	93.70	88.87	90.70	17,158,374
15 Jan 26	90.60000 +0.87	93.20	88.80	89.01	15,888,226
14 Jan 26	89.73000 -0.17	91.18	88.20	89.50	17,043,564
13 Jan 26	89.90000 +4.49	90.50	85.48	85.48	23,719,572
12 Jan 26	85.41000 -1.80	90.00	84.26	89.90	22,058,460
09 Jan 26	87.21000 -0.79	88.95	86.00	86.00	17,693,352
08 Jan 26	88.00000 -3.15	91.00	86.71	90.51	19,431,124
07 Jan 26	91.15000 -0.87	93.49	90.20	91.81	13,962,156
06 Jan 26	92.02000 +2.03	93.58	89.44	91.16	18,050,514
05 Jan 26	89.99000 +5.59	90.58	84.78	85.01	20,363,370
31 Dec 25	84.40000 +0.51	86.36	83.01	83.80	13,425,450
30 Dec 25	83.89000 +1.32	84.37	80.66	81.37	13,710,592
29 Dec 25	82.57000 -2.76	87.68	81.95	87.50	18,486,720
26 Dec 25	85.33000 +5.72	85.81	80.31	81.03	17,675,284
25 Dec 25	79.61000 +0.18	80.34	77.50	79.04	12,301,048
24 Dec 25	79.43000 -0.34	80.77	76.77	80.50	17,762,008
23 Dec 25	79.77000 -0.12	81.47	77.96	79.93	14,842,138
22 Dec 25	79.89000 +0.09	80.60	78.53	79.80	17,578,348
19 Dec 25	79.80000 +4.91	79.80	74.20	75.00	19,996,660
18 Dec 25	74.89000 -0.30	75.93	74.01	74.60	12,320,981
17 Dec 25	75.19000 +2.50	75.68	72.30	72.78	16,325,242
16 Dec 25	72.69000 -0.03	74.32	71.95	72.72	13,241,824
15 Dec 25	72.72000 +0.14	74.95	71.41	71.50	14,624,420
12 Dec 25	72.58000 +0.59	73.88	71.81	72.80	17,840,956
11 Dec 25	71.99000 +1.98	73.32	70.50	70.80	19,417,530
10 Dec 25	70.01000 +2.01	70.18	67.78	68.00	14,666,051
09 Dec 25	68.00000 -1.87	69.31	67.48	69.00	16,941,444
08 Dec 25	69.87000 +1.87	70.00	66.95	68.59	20,052,752
05 Dec 25	68.00000 +1.09	68.25	66.50	67.00	15,733,724
04 Dec 25	66.91000 +2.20	68.83	66.30	66.67	25,345,746
03 Dec 25	64.71000 +1.64	65.85	63.07	63.44	20,299,602
02 Dec 25	63.07000 +0.15	63.37	61.76	62.93	14,374,570
01 Dec 25	62.92000 +2.14	65.19	62.14	63.51	30,878,012
28 Nov 25	60.78000 +0.55	61.65	60.05	60.26	12,025,727
27 Nov 25	60.23000 +1.35	61.50	59.23	59.77	13,170,078
26 Nov 25	58.88000 -0.49	60.78	58.70	59.81	11,204,719
25 Nov 25	59.37000 +1.80	60.19	58.02	58.36	13,037,036
24 Nov 25	57.57000 -1.23	59.76	56.81	59.76	15,556,460
21 Nov 25	58.80000 -3.70	61.52	58.63	60.90	20,840,588
20 Nov 25	62.50000 +1.66	64.00	61.00	61.19	23,938,364
19 Nov 25	60.84000 +1.85	61.60	59.39	59.39	14,180,082
18 Nov 25	58.99000 -1.94	61.87	58.50	61.04	15,206,498
17 Nov 25	60.93000 +0.55	62.77	60.50	60.90	18,281,406
14 Nov 25	60.38000 +0.18	61.18	59.08	59.60	12,174,687
13 Nov 25	60.20000 +3.66	60.77	57.03	57.03	20,812,218
12 Nov 25	56.54000 -0.69	57.50	56.00	56.90	7,535,750
11 Nov 25	57.23000 -0.34	59.07	56.76	58.40	8,865,368
10 Nov 25	57.57000 -0.05	59.33	57.34	57.90	11,963,918
07 Nov 25	57.62000 +0.60	58.27	56.62	56.85	11,693,758
06 Nov 25	57.02000 +2.38	57.34	55.00	55.11	13,402,468
05 Nov 25	54.64000 -0.05	55.19	53.10	53.97	15,041,278
04 Nov 25	54.69000 -2.87	57.85	54.30	57.10	16,710,900
03 Nov 25	57.56000 -1.30	58.70	55.68	58.62	20,621,996
31 Oct 25	58.86000 -1.33	61.18	58.76	60.25	11,401,099
30 Oct 25	60.19000 -0.97	61.85	60.00	61.00	13,471,964
29 Oct 25	61.16000 +3.07	61.16	58.78	58.78	12,238,906
28 Oct 25	58.09000 -2.49	60.59	57.80	60.35	14,092,100
27 Oct 25	60.58000 +1.43	61.17	59.74	59.89	11,267,148
24 Oct 25	59.15000 +0.59	59.97	58.26	59.36	9,921,599
23 Oct 25	58.56000 +1.19	58.59	56.90	57.05	9,052,090
22 Oct 25	57.37000 +0.67	57.89	55.60	55.60	10,370,749
21 Oct 25	56.70000 +1.34	57.08	55.38	56.29	11,774,440
20 Oct 25	55.36000 +0.67	57.17	54.45	55.10	15,835,893
17 Oct 25	54.69000 -2.70	57.77	54.36	57.35	21,319,414
16 Oct 25	57.39000 -1.09	59.00	56.80	58.48	12,394,948
15 Oct 25	58.48000 +1.35	58.72	56.89	58.27	15,370,063
14 Oct 25	57.13000 -3.31	62.25	57.00	62.08	20,212,926
13 Oct 25	60.44000 -0.26	60.90	58.62	58.72	14,334,886
10 Oct 25	60.70000 -0.52	62.80	59.43	61.28	20,176,216
09 Oct 25	61.22000 +2.89	61.88	59.03	60.08	20,828,592
30 Sep 25	58.33000 +2.44	58.50	56.12	57.00	14,629,344
29 Sep 25	55.89000 +1.51	55.97	54.30	54.65	13,278,578
26 Sep 25	54.38000 -0.76	55.49	54.30	54.59	8,682,821
25 Sep 25	55.14000 +1.04	56.40	54.02	55.58	15,473,524
24 Sep 25	54.10000 +0.55	54.30	52.71	53.00	10,566,218
23 Sep 25	53.55000 -0.69	54.55	52.67	54.20	9,935,158
22 Sep 25	54.24000 -0.06	55.06	53.43	54.90	8,399,849
19 Sep 25	54.30000 +0.53	55.28	53.63	53.63	9,282,254
18 Sep 25	53.77000 -1.63	55.00	53.18	54.80	10,579,002
17 Sep 25	55.40000 -0.15	55.55	54.49	55.48	9,667,803
16 Sep 25	55.55000 -1.22	57.55	54.80	57.37	10,656,738
15 Sep 25	56.77000 +0.46	57.62	55.80	56.58	10,031,167
12 Sep 25	56.31000 +0.56	56.98	55.81	56.26	9,413,032
11 Sep 25	55.75000 +0.96	55.89	54.66	54.79	11,850,549
10 Sep 25	54.79000 -1.03	55.49	53.66	55.24	15,033,765
09 Sep 25	55.82000 +0.14	56.57	54.61	56.00	13,156,215
08 Sep 25	55.68000 +0.12	57.50	55.08	56.09	16,007,224
05 Sep 25	55.56000 +2.03	55.57	52.95	53.01	12,929,737
04 Sep 25	53.53000 -1.79	55.40	52.61	55.36	16,094,130
03 Sep 25	55.32000 -0.12	57.00	54.63	56.50	13,876,464
02 Sep 25	55.44000 +0.65	56.16	55.00	55.02	14,052,783
01 Sep 25	54.79000 +0.88	55.52	53.33	54.00	16,544,449
29 Aug 25	53.91000 +3.22	54.25	50.62	50.70	19,487,876
28 Aug 25	50.69000 +1.06	50.71	49.55	49.60	11,016,295
27 Aug 25	49.63000 -1.90	51.65	49.63	51.56	17,843,022
26 Aug 25	51.53000 +0.79	51.89	50.25	50.50	10,508,769
25 Aug 25	50.74000 +1.18	51.04	49.90	50.15	16,824,924
22 Aug 25	49.56000 -0.29	50.05	49.37	50.00	10,173,421
21 Aug 25	49.85000 -0.37	50.69	49.77	50.30	8,633,296
20 Aug 25	50.22000 +0.38	50.36	49.58	49.84	7,762,488
19 Aug 25	49.84000 +0.05	50.43	49.69	49.69	8,867,050
18 Aug 25	49.79000 -0.74	50.60	49.51	50.58	12,222,500
15 Aug 25	50.53000 +0.22	50.77	49.86	50.31	9,882,893
14 Aug 25	50.31000 -0.69	51.16	50.10	51.01	9,252,448
13 Aug 25	51.00000 +0.49	51.62	50.52	50.70	10,188,424
12 Aug 25	50.51000 +0.05	50.75	49.77	50.19	7,778,656
11 Aug 25	50.46000 -0.12	52.05	49.61	51.91	12,873,919
08 Aug 25	50.58000 +0.16	50.96	49.76	50.19	7,098,286
07 Aug 25	50.42000 +0.42	51.14	49.83	50.15	9,919,505
06 Aug 25	50.00000 +1.20	50.05	48.60	48.68	9,121,008
05 Aug 25	48.80000 +0.98	48.85	47.72	48.10	11,032,996
04 Aug 25	47.82000 +1.76	48.16	46.80	47.01	13,087,590
01 Aug 25	46.06000 +0.11	46.54	45.82	45.89	8,706,473
31 Jul 25	45.95000 -2.20	47.80	45.75	47.52	17,347,164
30 Jul 25	48.15000 +0.47	48.65	47.45	47.93	8,908,779
29 Jul 25	47.68000 +0.24	48.65	47.21	47.21	10,752,069
28 Jul 25	47.44000 +0.35	47.58	46.10	46.70	9,211,448
25 Jul 25	47.09000 -0.59	47.97	46.78	47.95	9,910,710
24 Jul 25	47.68000 +0.92	48.10	46.40	46.50	12,545,810
23 Jul 25	46.76000 -0.02	47.29	46.36	46.95	8,998,900
22 Jul 25	46.78000 +2.19	46.98	44.54	44.70	14,363,440
21 Jul 25	44.59000 +0.84	44.88	43.70	44.25	10,207,400
18 Jul 25	43.75000 +0.83	44.19	42.86	42.90	8,358,250
17 Jul 25	42.92000 +0.54	43.50	41.72	42.83	11,843,597
16 Jul 25	42.38000 -0.48	43.00	42.15	42.84	5,755,448
15 Jul 25	42.86000 -0.13	43.34	42.66	43.00	6,178,342
14 Jul 25	42.99000 +1.23	43.66	42.59	42.61	11,981,173
11 Jul 25	41.76000 +0.33	42.17	41.43	41.61	6,028,735
10 Jul 25	41.43000 -0.13	41.83	41.31	41.31	5,043,521
09 Jul 25	41.56000 -0.70	42.59	41.34	42.45	11,406,728
08 Jul 25	42.26000 -0.06	42.84	41.82	42.32	8,578,598
07 Jul 25	42.32000 -0.57	42.79	41.99	42.51	6,824,800
04 Jul 25	42.89000 -0.55	43.39	42.30	43.00	9,489,115
03 Jul 25	43.44000 -0.36	44.48	43.20	44.34	8,146,412
02 Jul 25	43.80000 +0.23	44.20	43.17	43.30	6,677,395
01 Jul 25	43.57000 +0.90	43.89	42.11	42.67	6,288,520
30 Jun 25	42.67000 -1.07	44.44	42.40	43.88	9,777,033
27 Jun 25	43.74000 +1.69	44.11	42.22	42.48	11,711,622
26 Jun 25	42.05000 -0.17	42.38	41.73	42.14	5,152,926
25 Jun 25	42.22000 -0.03	42.49	41.70	42.04	6,205,475
24 Jun 25	42.25000 +1.24	42.88	41.43	41.43	11,498,856
23 Jun 25	41.01000 +0.21	41.20	40.48	40.80	5,850,512
20 Jun 25	40.80000 -0.09	41.05	40.55	40.76	4,384,974
19 Jun 25	40.89000 -0.01	41.29	40.65	40.75	4,792,100
18 Jun 25	40.90000 +0.13	41.08	40.50	40.78	4,531,533
17 Jun 25	40.77000 -0.05	41.42	40.70	40.83	5,390,481
16 Jun 25	40.82000 +0.36	41.57	40.32	40.54	8,582,440
13 Jun 25	40.46000 -0.23	41.08	40.37	40.86	11,295,799
12 Jun 25	40.69000 +0.92	40.98	39.61	39.96	12,342,110
11 Jun 25	39.77000 +1.48	40.20	38.23	38.48	13,568,850
10 Jun 25	38.29000 +0.69	38.45	37.41	37.46	9,932,385
09 Jun 25	37.60000 +0.02	37.77	36.93	37.60	7,203,505
06 Jun 25	37.58000 +0.98	37.88	36.70	36.70	8,824,700
05 Jun 25	36.60000 -0.16	37.17	36.56	36.75	4,321,400
04 Jun 25	36.76000 +0.48	37.00	36.22	36.40	5,792,000
03 Jun 25	36.28000 +0.02	36.66	36.01	36.60	5,963,399
30 May 25	36.26000 -0.35	36.78	36.26	36.63	5,697,103
29 May 25	36.61000 -0.28	36.89	36.55	36.80	4,604,300
28 May 25	36.89000 -0.78	37.71	36.78	37.65	7,456,981
27 May 25	37.67000 +0.12	38.13	37.31	37.72	6,937,088
26 May 25	37.55000 +0.75	38.55	36.88	36.90	13,901,844
23 May 25	36.80000 +0.34	37.21	36.65	36.82	8,049,602
22 May 25	36.46000 +0.10	36.63	36.17	36.39	4,506,023
21 May 25	36.36000 +0.66	36.52	35.85	35.93	7,571,197
20 May 25	35.70000 -0.07	36.22	35.66	35.85	7,829,000
19 May 25	35.77000 -0.33	36.17	35.70	35.88	8,284,509
16 May 25	36.10000 -0.30	36.63	35.92	36.43	5,841,775
15 May 25	36.40000 -0.44	37.03	36.00	36.84	6,256,267
14 May 25	36.84000 +0.44	37.32	36.37	36.48	8,488,074
13 May 25	36.40000 +0.06	36.93	36.16	36.39	9,334,706
12 May 25	36.34000 -0.24	36.84	35.84	36.58	8,513,851
09 May 25	36.58000 +0.77	36.75	35.76	35.84	7,413,506
08 May 25	35.81000 -0.78	36.45	35.61	36.42	7,873,409
07 May 25	36.59000 -0.30	37.35	36.43	37.20	8,860,104
06 May 25	36.89000 +0.75	36.99	36.09	36.29	8,212,700
30 Apr 25	36.14000 +0.30	36.40	35.67	35.80	4,998,049
29 Apr 25	35.84000 -0.54	36.48	35.50	36.38	6,370,000
28 Apr 25	36.38000 +0.38	36.59	35.90	35.98	7,129,336
25 Apr 25	36.00000 -0.25	36.60	35.94	36.11	6,356,906
24 Apr 25	36.25000 +0.55	36.28	35.59	35.59	6,608,360
23 Apr 25	35.70000 +0.29	35.76	35.20	35.46	6,201,344
22 Apr 25	35.41000 -0.04	35.88	35.22	35.66	6,455,692
21 Apr 25	35.45000 +0.85	35.75	34.55	34.89	8,301,436
18 Apr 25	34.60000 -0.13	34.90	34.33	34.79	6,124,900
17 Apr 25	34.73000 +0.75	35.08	33.88	33.98	11,783,441
16 Apr 25	33.98000 -0.40	34.71	33.46	34.40	7,682,109
15 Apr 25	34.38000 -0.05	34.87	34.03	34.68	6,592,772
14 Apr 25	34.43000 +0.49	35.00	33.99	34.44	9,430,238
11 Apr 25	33.94000 +0.40	34.20	33.50	33.70	9,678,917
10 Apr 25	33.54000 +0.52	34.86	33.22	33.60	19,149,414
09 Apr 25	33.02000 +0.81	33.19	31.00	31.69	19,847,576
08 Apr 25	32.21000 -0.33	32.69	31.20	32.50	21,637,470
07 Apr 25	32.54000 -3.61	32.97	32.54	32.54	18,129,300
03 Apr 25	36.15000 -0.22	36.42	35.84	36.10	9,226,188
02 Apr 25	36.37000 -0.66	37.68	36.20	37.01	11,871,306
01 Apr 25	37.03000 +1.19	37.23	35.84	36.00	12,439,786
31 Mar 25	35.84000 +0.03	36.36	35.46	35.60	9,720,686
28 Mar 25	35.81000 -0.22	36.25	35.71	36.06	5,152,428
27 Mar 25	36.03000 +0.33	36.49	35.58	35.60	7,744,381
26 Mar 25	35.70000 +0.05	36.83	35.58	36.20	13,031,385
25 Mar 25	35.65000 -0.21	36.49	35.48	35.94	8,517,127
24 Mar 25	35.86000 -0.30	36.78	35.49	36.18	11,729,809
21 Mar 25	36.16000 -0.70	37.05	35.92	36.63	9,111,740
20 Mar 25	36.86000 +0.24	37.75	36.73	36.88	10,712,855
19 Mar 25	36.62000 -0.58	37.14	36.45	37.00	7,813,713
18 Mar 25	37.20000 +0.41	37.46	36.80	36.80	12,036,160
17 Mar 25	36.79000 -0.01	37.05	36.38	36.80	9,336,900
14 Mar 25	36.80000 -0.40	37.79	36.67	37.68	14,020,690
13 Mar 25	37.20000 -0.11	37.60	36.90	37.35	17,270,952
12 Mar 25	37.31000 +2.30	37.89	34.72	35.12	28,639,492
11 Mar 25	35.01000 +1.44	35.01	33.17	33.30	12,130,935
10 Mar 25	33.57000 +0.54	33.60	32.88	33.05	9,416,839
07 Mar 25	33.03000 +0.06	33.73	32.90	33.02	7,451,135
06 Mar 25	32.97000 +0.40	33.13	32.57	32.89	8,814,799
05 Mar 25	32.57000 -0.03	32.68	32.28	32.50	5,048,041
04 Mar 25	32.60000 +0.01	32.74	32.35	32.62	6,507,135
03 Mar 25	32.59000 +0.64	33.01	32.13	32.14	8,792,140
28 Feb 25	31.95000 -0.67	32.86	31.90	32.40	8,173,822
27 Feb 25	32.62000 -0.09	32.79	32.09	32.67	7,518,804
26 Feb 25	32.71000 +0.05	33.50	32.49	32.70	9,668,084
25 Feb 25	32.66000 -0.43	33.40	32.63	33.01	7,599,100
24 Feb 25	33.09000 +0.04	33.96	32.96	33.35	8,814,981
21 Feb 25	33.05000 -0.34	33.64	32.95	33.61	10,417,690
20 Feb 25	33.39000 +0.43	34.08	32.90	33.13	12,735,282
19 Feb 25	32.96000 +0.46	33.15	32.42	32.50	13,316,092
18 Feb 25	32.50000 +0.26	32.91	32.08	32.23	9,946,668
17 Feb 25	32.24000 -0.56	32.72	31.60	32.67	11,316,132
14 Feb 25	32.80000 +0.00	33.10	32.50	32.80	10,855,335
13 Feb 25	32.80000 +0.22	33.24	32.42	32.58	14,481,334
12 Feb 25	32.58000 +0.72	32.87	31.62	31.70	12,822,622
11 Feb 25	31.86000 -0.11	32.42	31.81	32.00	8,861,512
10 Feb 25	31.97000 -0.33	32.68	31.70	32.30	12,027,303
07 Feb 25	32.30000 +1.09	32.41	30.91	31.36	16,865,936
06 Feb 25	31.21000 +0.82	31.30	30.14	30.39	13,298,186
05 Feb 25	30.39000 -0.37	31.06	30.00	31.04	12,499,620
27 Jan 25	30.76000 +0.61	31.31	30.15	30.37	13,037,550
24 Jan 25	30.15000 +0.16	30.56	29.90	30.25	13,890,765
23 Jan 25	29.99000 -0.13	31.00	29.91	30.68	15,379,650
22 Jan 25	30.12000 -1.11	31.30	30.07	31.30	21,523,124
21 Jan 25	31.23000 -1.17	32.50	30.70	32.40	28,719,560
20 Jan 25	32.40000 -0.05	33.40	31.88	32.13	41,710,280
17 Jan 25	32.45000 +2.95	32.45	32.45	32.45	6,979,243
09 Jan 25	29.50000 +1.77	29.70	27.53	27.73	27,106,880
08 Jan 25	27.73000 -0.24	28.00	27.20	28.00	9,601,137
07 Jan 25	27.97000 +0.07	28.38	27.44	27.96	9,386,849
06 Jan 25	27.90000 +0.73	28.38	27.27	27.27	13,028,888
03 Jan 25	27.17000 -0.11	28.03	27.11	27.30	11,073,809
02 Jan 25	27.28000 -0.45	27.90	27.10	27.73	7,450,290
31 Dec 24	27.73000 -0.17	28.01	27.63	27.86	5,063,100
30 Dec 24	27.90000 +0.17	28.07	27.62	27.73	6,297,760
27 Dec 24	27.73000 -0.26	28.09	27.55	27.99	7,592,402
26 Dec 24	27.99000 -0.14	28.45	27.69	28.29	6,498,728
25 Dec 24	28.13000 +0.38	28.38	27.73	27.83	7,446,660
24 Dec 24	27.75000 +0.76	27.77	27.05	27.07	7,998,702
23 Dec 24	26.99000 -0.09	27.51	26.91	27.25	6,512,890
20 Dec 24	27.08000 +0.01	27.38	26.95	27.07	4,608,500
19 Dec 24	27.07000 -0.10	27.33	26.75	27.00	5,133,734
18 Dec 24	27.17000 +0.06	27.48	27.12	27.28	3,445,085
17 Dec 24	27.11000 -0.01	27.53	27.00	27.12	5,794,854
16 Dec 24	27.12000 -0.56	27.80	27.00	27.72	8,118,055
13 Dec 24	27.68000 -1.07	28.69	27.63	28.65	9,347,703
12 Dec 24	28.75000 +0.62	28.85	28.04	28.15	7,387,100
11 Dec 24	28.13000 +0.32	28.78	27.71	27.74	10,954,749
10 Dec 24	27.81000 -0.11	28.67	27.75	28.51	11,822,510
09 Dec 24	27.92000 +0.07	28.09	27.63	27.85	5,331,600
06 Dec 24	27.85000 +0.22	28.06	27.49	27.59	8,106,780
05 Dec 24	27.63000 -0.58	28.25	27.39	28.15	10,303,226
04 Dec 24	28.21000 -0.27	28.65	28.08	28.65	6,160,900
03 Dec 24	28.48000 +0.06	28.85	28.32	28.60	7,191,116
02 Dec 24	28.42000 -0.34	28.82	28.31	28.70	9,209,653
29 Nov 24	28.76000 +0.69	28.98	28.00	28.03	8,692,211
28 Nov 24	28.07000 -0.31	28.52	27.93	28.49	4,419,064
27 Nov 24	28.38000 +0.36	28.44	27.65	28.00	6,701,400
26 Nov 24	28.02000 -0.26	28.50	28.00	28.34	4,729,873
25 Nov 24	28.28000 +0.12	28.95	28.10	28.38	9,056,965
22 Nov 24	28.16000 -1.23	29.52	28.13	29.27	9,881,685
21 Nov 24	29.39000 +0.04	29.67	29.10	29.31	5,755,610
20 Nov 24	29.35000 -0.25	29.93	29.32	29.59	7,807,308
19 Nov 24	29.60000 +1.38	29.77	28.20	28.52	13,112,301
18 Nov 24	28.22000 -0.73	29.14	28.05	29.07	11,672,055
15 Nov 24	28.95000 -0.37	29.54	28.87	29.15	8,994,733
14 Nov 24	29.32000 -1.16	30.68	29.27	30.48	16,997,440
13 Nov 24	30.48000 +0.22	30.97	29.94	30.00	11,887,477
12 Nov 24	30.26000 -0.10	31.75	30.12	30.32	20,876,696
11 Nov 24	30.36000 -0.11	30.86	29.78	30.20	10,253,614
08 Nov 24	30.47000 +0.14	31.50	30.20	31.01	13,358,789
07 Nov 24	30.33000 +0.27	30.50	29.00	29.17	12,008,996
06 Nov 24	30.06000 -0.23	31.63	29.88	30.40	17,278,724
05 Nov 24	30.29000 +0.78	30.42	29.30	29.49	15,364,786
04 Nov 24	29.51000 +0.20	29.69	29.02	29.59	8,120,119
01 Nov 24	29.31000 +0.58	29.96	28.50	28.73	13,958,547
31 Oct 24	28.73000 -0.13	28.95	28.37	28.81	9,768,237
30 Oct 24	28.86000 -0.48	29.50	28.56	29.18	9,496,919
29 Oct 24	29.34000 +0.86	29.63	28.37	28.46	18,157,186
28 Oct 24	28.48000 +0.16	28.59	27.65	28.40	15,075,121
25 Oct 24	28.32000 +0.34	28.73	27.75	27.86	12,473,931
24 Oct 24	27.98000 -0.14	28.65	27.77	28.00	13,841,469
23 Oct 24	28.12000 +0.15	28.72	27.66	27.98	14,873,066
22 Oct 24	27.97000 +0.49	28.06	27.15	27.22	9,962,451
21 Oct 24	27.48000 +0.38	28.00	27.02	27.20	12,848,601
18 Oct 24	27.10000 +0.07	27.53	26.66	27.06	15,253,740
17 Oct 24	27.03000 -0.19	28.01	26.97	27.58	8,258,271
16 Oct 24	27.22000 -0.38	27.89	27.13	27.40	11,130,453
15 Oct 24	27.60000 +0.10	28.60	27.16	27.55	23,331,774
14 Oct 24	27.50000 +1.72	27.50	25.74	25.87	18,888,438
11 Oct 24	25.78000 -0.34	26.39	25.53	26.12	15,938,600
10 Oct 24	26.12000 +0.27	27.10	25.68	26.38	21,459,672
09 Oct 24	25.85000 -2.50	27.82	25.62	27.82	27,949,032
08 Oct 24	28.35000 -0.40	31.50	27.38	31.50	35,007,456
30 Sep 24	28.75000 +1.67	29.28	27.34	28.00	27,777,456
27 Sep 24	27.08000 +1.23	27.52	26.34	26.34	20,409,392
26 Sep 24	25.85000 +0.88	25.85	24.90	24.98	9,736,314
25 Sep 24	24.97000 +0.22	25.50	24.93	25.20	11,039,794
24 Sep 24	24.75000 +0.84	24.85	23.95	24.09	10,277,378
23 Sep 24	23.91000 -0.45	24.41	23.83	24.26	6,577,527
20 Sep 24	24.36000 -0.06	24.67	24.03	24.42	6,786,303
19 Sep 24	24.42000 +0.31	24.68	23.87	24.10	8,015,726
18 Sep 24	24.11000 +0.71	24.23	23.40	23.42	7,799,185
13 Sep 24	23.40000 -0.38	23.96	23.18	23.89	5,647,299
12 Sep 24	23.78000 +0.34	23.94	23.25	23.37	9,934,800
11 Sep 24	23.44000 +0.47	23.46	22.85	22.98	6,774,959
10 Sep 24	22.97000 -0.06	23.22	22.65	23.22	4,638,048
09 Sep 24	23.03000 -0.30	23.65	22.86	23.25	7,241,300
06 Sep 24	23.33000 -0.09	23.56	23.23	23.56	3,840,600
05 Sep 24	23.42000 -0.29	23.84	23.30	23.60	5,510,043
04 Sep 24	23.71000 -0.38	23.98	23.48	23.83	8,179,514
03 Sep 24	24.09000 +0.10	24.52	23.90	23.90	6,548,900
02 Sep 24	23.99000 -0.07	24.55	23.96	24.00	8,444,520
30 Aug 24	24.06000 +0.27	24.35	23.45	24.00	8,511,487
29 Aug 24	23.79000 -0.08	23.95	23.52	23.77	5,850,500
28 Aug 24	23.87000 +0.18	23.96	23.42	23.58	6,819,471
27 Aug 24	23.69000 +0.14	24.05	23.40	23.43	6,575,702
26 Aug 24	23.55000 +0.84	23.70	22.78	22.78	10,385,079
23 Aug 24	22.71000 +0.08	22.75	22.47	22.53	3,731,155
22 Aug 24	22.63000 -0.05	23.00	22.51	23.00	5,283,200
21 Aug 24	22.68000 +0.17	22.85	22.29	22.40	5,441,376
20 Aug 24	22.51000 -0.51	23.11	22.33	23.08	6,568,400
19 Aug 24	23.02000 +0.29	23.25	22.71	22.76	8,216,400
16 Aug 24	22.73000 +0.13	23.12	22.61	22.69	7,589,457
15 Aug 24	22.60000 +0.16	22.66	22.26	22.46	4,490,208
14 Aug 24	22.44000 -0.34	22.94	22.44	22.80	4,737,819
13 Aug 24	22.78000 +0.30	23.06	22.53	22.59	7,471,883
12 Aug 24	22.48000 +0.34	22.68	22.07	22.50	8,663,340
09 Aug 24	22.14000 +0.05	22.42	22.02	22.27	6,402,702
08 Aug 24	22.09000 +0.01	22.27	21.89	21.98	5,549,194
07 Aug 24	22.08000 -0.06	22.14	21.82	22.13	3,879,276
06 Aug 24	22.14000 +0.04	22.27	21.97	22.22	7,136,426
05 Aug 24	22.10000 -0.71	22.96	21.90	22.59	10,826,613
02 Aug 24	22.81000 -0.07	23.03	22.53	22.60	6,822,619
01 Aug 24	22.88000 -0.12	23.68	22.83	23.19	11,314,666
31 Jul 24	23.00000 +0.45	23.00	22.38	22.60	9,771,692
30 Jul 24	22.55000 -0.02	22.64	22.15	22.42	6,130,417
29 Jul 24	22.57000 -0.04	23.12	22.41	22.93	9,016,060
26 Jul 24	22.61000 +0.68	22.89	22.00	22.00	11,875,991
25 Jul 24	21.93000 +0.00	22.04	21.40	21.65	10,054,757
24 Jul 24	21.93000 -0.39	22.44	21.70	22.33	9,145,366
23 Jul 24	22.32000 -0.97	23.35	22.32	23.35	10,103,902
22 Jul 24	23.29000 -0.44	23.92	23.15	23.65	9,105,344
19 Jul 24	23.73000 -0.26	23.81	23.04	23.55	9,033,589
18 Jul 24	23.99000 +0.32	24.01	23.28	23.60	8,041,435
17 Jul 24	23.67000 -0.84	24.64	23.65	24.60	11,798,952
16 Jul 24	24.51000 -0.24	24.80	24.30	24.57	7,709,617
15 Jul 24	24.75000 +0.10	24.88	24.43	24.60	7,554,400
12 Jul 24	24.65000 -0.70	25.34	24.55	25.18	13,593,012
11 Jul 24	25.35000 +0.88	25.50	24.40	24.70	14,822,902
10 Jul 24	24.47000 -0.64	25.46	24.47	25.00	13,576,937
09 Jul 24	25.11000 -0.18	25.33	24.49	25.32	13,195,286
08 Jul 24	25.29000 -0.26	26.02	25.14	25.57	13,238,076
05 Jul 24	25.55000 +0.44	25.61	24.80	25.15	10,999,146
04 Jul 24	25.11000 +0.61	25.55	24.98	24.99	15,334,866
03 Jul 24	24.50000 -0.56	25.18	24.16	24.96	15,036,266
02 Jul 24	25.06000 -1.17	26.10	24.82	26.00	19,890,608
01 Jul 24	26.23000 +2.16	26.28	24.63	24.65	24,224,686
28 Jun 24	24.07000 +0.02	24.16	23.78	24.02	8,205,649
27 Jun 24	24.05000 -0.55	24.62	23.94	24.48	7,430,399
26 Jun 24	24.60000 +0.41	24.63	23.66	24.19	9,618,585
25 Jun 24	24.19000 -0.33	24.70	24.07	24.41	8,237,273
24 Jun 24	24.52000 -0.21	24.78	24.35	24.52	6,607,300
21 Jun 24	24.73000 -0.21	25.17	24.54	24.92	9,715,582
20 Jun 24	24.94000 -0.08	25.47	24.92	25.14	7,851,605
19 Jun 24	25.02000 -0.08	25.43	24.98	25.19	5,377,230
18 Jun 24	25.10000 -0.09	25.38	25.00	25.15	4,246,399
17 Jun 24	25.19000 -0.12	25.38	24.88	25.25	6,001,800
14 Jun 24	25.31000 +0.37	25.59	24.95	24.95	9,182,966
13 Jun 24	24.94000 -0.38	25.37	24.85	25.35	5,856,733
12 Jun 24	25.32000 +0.00	25.53	25.10	25.21	7,285,280
11 Jun 24	25.32000 -0.34	25.60	25.19	25.53	6,357,195
07 Jun 24	25.66000 +0.05	26.08	25.53	25.89	7,527,297
06 Jun 24	25.61000 +0.16	26.05	25.50	25.60	10,106,051
05 Jun 24	25.45000 -0.65	25.87	25.39	25.87	10,857,680
04 Jun 24	26.10000 +0.12	26.31	25.82	26.03	7,130,903
03 Jun 24	25.98000 -0.11	26.18	25.70	26.09	8,867,966
31 May 24	26.09000 -0.40	26.45	26.04	26.40	11,898,206
30 May 24	26.49000 -0.59	27.25	26.45	26.92	7,018,295
29 May 24	27.08000 +0.42	27.32	26.58	26.59	8,957,262
28 May 24	26.66000 -0.19	27.15	26.60	27.07	7,069,600
27 May 24	26.85000 +0.03	27.17	26.62	26.85	8,673,169
24 May 24	26.82000 +0.46	27.05	26.41	26.53	8,764,111
23 May 24	26.36000 -0.74	26.74	26.24	26.74	17,080,520
22 May 24	27.10000 -1.62	28.71	27.00	28.58	26,008,440
21 May 24	28.72000 -0.54	29.32	28.51	29.26	10,952,932
20 May 24	29.26000 +0.90	29.79	28.91	29.18	18,172,608
17 May 24	28.36000 -0.17	28.65	27.95	28.50	8,476,158
16 May 24	28.53000 -0.01	29.39	28.50	29.09	12,360,801
15 May 24	28.54000 -0.13	28.79	28.09	28.61	7,946,784
14 May 24	28.67000 +0.56	28.98	28.27	28.35	12,188,495
13 May 24	28.11000 -0.08	28.20	27.54	28.05	9,821,661
10 May 24	28.19000 -0.45	29.00	28.03	28.62	12,098,115
09 May 24	28.64000 +0.39	28.99	28.20	28.20	9,394,400
08 May 24	28.25000 -0.50	28.73	28.23	28.73	6,736,394
07 May 24	28.75000 -0.09	29.25	28.59	28.82	11,574,774
06 May 24	28.84000 +0.00	29.13	27.90	28.99	15,359,798
30 Apr 24	28.84000 +0.22	29.40	28.23	28.65	12,993,233
29 Apr 24	28.62000 +0.08	28.95	28.10	28.59	12,272,027
26 Apr 24	28.54000 +0.15	28.70	28.20	28.40	9,893,815
25 Apr 24	28.39000 +0.27	28.91	27.97	28.10	8,876,745
24 Apr 24	28.12000 -0.02	28.26	27.88	28.04	9,842,119
23 Apr 24	28.14000 -1.54	29.62	28.06	29.55	16,764,398
22 Apr 24	29.68000 -1.10	30.94	29.51	30.68	14,644,435
19 Apr 24	30.78000 +0.38	31.11	29.90	30.10	18,817,692
18 Apr 24	30.40000 +1.50	30.54	28.96	29.17	22,620,084
17 Apr 24	28.90000 -0.22	29.60	28.48	28.93	27,322,984
16 Apr 24	29.12000 -3.23	31.44	29.12	31.00	53,192,664
15 Apr 24	32.35000 +0.27	32.56	31.70	31.88	9,408,445
12 Apr 24	32.08000 +0.36	32.49	31.53	31.79	9,338,369
11 Apr 24	31.72000 -0.79	32.64	31.09	31.09	19,322,420
10 Apr 24	32.51000 +0.11	33.06	32.01	32.46	12,158,178
09 Apr 24	32.40000 -0.88	33.19	32.32	33.03	12,272,898
08 Apr 24	33.28000 -0.08	34.08	33.08	33.50	18,594,294
03 Apr 24	33.36000 +1.53	33.67	31.83	31.97	24,687,700
02 Apr 24	31.83000 +0.14	32.27	31.57	31.69	11,233,833
01 Apr 24	31.69000 +0.16	31.93	31.10	31.20	16,354,860
29 Mar 24	31.53000 +1.78	31.75	29.80	29.80	21,935,124
28 Mar 24	29.75000 -0.11	30.38	29.53	29.93	11,273,207
27 Mar 24	29.86000 +0.21	30.35	29.47	29.70	11,933,955
26 Mar 24	29.65000 -0.06	29.89	29.22	29.71	8,113,725
25 Mar 24	29.71000 +0.70	30.14	28.91	28.91	16,068,393
22 Mar 24	29.01000 -1.63	30.68	28.85	30.39	19,011,228
21 Mar 24	30.64000 -0.52	31.32	29.77	30.86	18,458,716
20 Mar 24	31.16000 -0.27	31.48	30.70	31.10	10,758,925
19 Mar 24	31.43000 -0.05	32.11	31.22	31.48	13,508,367
18 Mar 24	31.48000 +0.02	31.66	30.85	31.31	18,240,144
15 Mar 24	31.46000 +1.81	31.47	29.47	29.65	29,444,444
14 Mar 24	29.65000 +0.75	31.08	29.53	30.00	24,777,948
13 Mar 24	28.90000 -0.10	29.23	28.72	29.01	9,808,381
12 Mar 24	29.00000 -0.69	29.74	28.84	29.50	14,370,946
11 Mar 24	29.69000 -0.21	29.90	29.16	29.69	15,422,676
08 Mar 24	29.90000 +0.30	30.28	29.60	29.68	11,369,010
07 Mar 24	29.60000 +0.18	30.21	29.47	29.61	12,933,009
06 Mar 24	29.42000 +0.19	29.88	28.73	29.04	10,684,808
05 Mar 24	29.23000 -0.44	29.80	28.98	29.79	14,010,917
04 Mar 24	29.67000 +0.24	30.38	29.45	29.45	16,643,158
01 Mar 24	29.43000 +0.14	30.48	29.16	29.28	20,070,098
29 Feb 24	29.29000 +1.83	29.29	27.47	27.50	21,517,672
28 Feb 24	27.46000 -0.32	28.19	27.38	27.90	9,673,959
27 Feb 24	27.78000 -0.05	28.00	27.41	27.81	9,359,749
26 Feb 24	27.83000 +0.13	29.00	27.75	27.91	15,031,904
23 Feb 24	27.70000 +0.76	27.88	26.90	26.95	15,163,189
22 Feb 24	26.94000 +0.52	26.98	26.25	26.32	9,813,187
21 Feb 24	26.42000 -0.06	26.83	26.25	26.50	9,225,991
20 Feb 24	26.48000 +0.07	26.62	26.15	26.25	8,414,965
19 Feb 24	26.41000 +0.31	26.59	25.83	26.25	12,061,600
08 Feb 24	26.10000 -0.27	26.72	25.82	26.45	13,522,052
07 Feb 24	26.37000 +1.00	26.40	25.27	25.37	12,738,546
06 Feb 24	25.37000 +1.49	25.58	23.55	23.67	14,196,416
05 Feb 24	23.88000 -0.17	24.47	23.06	23.86	13,059,726
02 Feb 24	24.05000 -0.51	24.90	23.40	24.56	11,444,305
01 Feb 24	24.56000 -0.21	24.93	24.22	24.46	7,846,727
31 Jan 24	24.77000 -0.53	25.34	24.71	25.15	8,913,489
30 Jan 24	25.30000 -0.29	25.78	25.17	25.34	6,731,479
29 Jan 24	25.59000 -1.07	26.68	25.52	26.57	11,042,538
26 Jan 24	26.66000 +0.42	26.86	26.03	26.08	12,794,570
25 Jan 24	26.24000 +0.54	26.52	25.53	25.84	12,961,973
24 Jan 24	25.70000 +0.11	25.95	25.01	25.70	8,287,180
23 Jan 24	25.59000 +0.38	25.70	24.79	25.21	9,222,006
22 Jan 24	25.21000 -0.90	26.15	24.99	25.99	10,417,883
19 Jan 24	26.11000 -0.16	26.75	26.00	26.27	10,220,023
18 Jan 24	26.27000 +0.06	26.33	25.40	26.08	16,255,440
17 Jan 24	26.21000 -0.54	26.88	26.13	26.85	6,417,217
16 Jan 24	26.75000 +0.08	26.90	26.26	26.88	10,805,950
15 Jan 24	26.67000 -0.73	27.58	26.64	27.40	12,515,075
12 Jan 24	27.40000 +0.39	27.48	26.95	27.03	11,042,519
11 Jan 24	27.01000 +0.10	27.31	26.71	26.91	11,269,498
10 Jan 24	26.91000 +0.01	27.12	26.74	26.80	8,047,628
09 Jan 24	26.90000 +0.13	27.05	26.40	26.76	16,616,694
08 Jan 24	26.77000 +0.08	27.25	26.66	26.79	12,009,253
05 Jan 24	26.69000 -0.26	27.40	26.56	27.00	13,419,192
04 Jan 24	26.95000 +0.78	27.00	26.20	26.27	15,819,863
03 Jan 24	26.17000 +0.22	26.22	25.70	25.86	6,582,670
02 Jan 24	25.95000 +0.61	26.26	25.36	25.40	11,185,250
29 Dec 23	25.34000 +0.05	25.49	25.12	25.20	7,709,804
28 Dec 23	25.29000 +0.63	25.33	24.75	24.99	9,833,281
27 Dec 23	24.66000 -0.26	24.99	24.49	24.95	6,422,338
26 Dec 23	24.92000 +0.18	25.06	24.67	24.73	6,426,983
25 Dec 23	24.74000 +0.19	24.75	24.41	24.50	4,353,300
22 Dec 23	24.55000 +0.19	24.85	24.00	24.35	9,459,923
21 Dec 23	24.36000 +0.21	24.46	23.99	24.01	6,555,201
20 Dec 23	24.15000 -0.14	24.52	24.12	24.36	7,265,417
19 Dec 23	24.29000 +0.27	24.32	23.89	23.98	5,179,719
18 Dec 23	24.02000 +0.00	24.17	23.77	23.88	5,043,063
15 Dec 23	24.02000 -0.08	24.58	23.96	24.20	9,072,803
14 Dec 23	24.10000 +0.17	24.35	23.97	24.07	6,242,527
13 Dec 23	23.93000 -0.16	24.17	23.80	24.03	5,676,008
12 Dec 23	24.09000 -0.21	24.35	24.00	24.28	6,954,062
11 Dec 23	24.30000 +0.25	24.37	23.73	23.97	8,668,978
08 Dec 23	24.05000 +0.04	24.30	23.75	24.20	10,472,014
07 Dec 23	24.01000 +0.07	24.16	23.50	23.80	9,386,718
06 Dec 23	23.94000 +0.34	24.56	23.53	23.53	17,970,280
05 Dec 23	23.60000 -0.46	24.22	23.60	23.88	9,577,428
04 Dec 23	24.06000 +0.17	24.28	23.88	23.91	7,824,880
01 Dec 23	23.89000 -0.03	24.23	23.66	23.89	7,788,110
30 Nov 23	23.92000 -0.06	24.14	23.80	23.80	5,172,918
29 Nov 23	23.98000 -0.18	24.34	23.74	24.01	8,590,033
28 Nov 23	24.16000 +0.08	24.21	23.75	23.96	6,179,003
27 Nov 23	24.08000 -0.23	24.39	24.00	24.39	5,629,800
24 Nov 23	24.31000 -0.10	24.58	24.17	24.32	5,199,597
23 Nov 23	24.41000 +0.34	24.43	23.85	24.00	7,604,031
22 Nov 23	24.07000 -0.43	24.52	24.06	24.52	6,446,121
21 Nov 23	24.50000 +0.00	24.66	24.37	24.66	7,630,591
20 Nov 23	24.50000 -0.19	24.98	24.50	24.69	7,125,448
17 Nov 23	24.69000 +0.03	24.95	24.47	24.61	6,141,191
16 Nov 23	24.66000 +0.17	24.78	24.37	24.61	7,094,559
15 Nov 23	24.49000 +0.36	25.09	24.29	24.57	15,694,813
14 Nov 23	24.13000 +0.12	24.49	23.89	23.99	9,635,444
13 Nov 23	24.01000 +0.73	24.23	23.16	23.28	12,329,955
10 Nov 23	23.28000 +0.56	23.45	22.57	22.78	10,631,531
09 Nov 23	22.72000 +0.23	22.78	22.43	22.51	5,162,838
08 Nov 23	22.49000 -0.12	22.85	22.38	22.54	5,376,666
07 Nov 23	22.61000 +0.11	22.74	22.26	22.42	5,478,031
06 Nov 23	22.50000 +0.31	22.58	22.21	22.31	5,436,648
03 Nov 23	22.19000 +0.03	22.40	22.15	22.18	3,944,739
02 Nov 23	22.16000 -0.14	22.45	22.05	22.33	3,735,518
01 Nov 23	22.30000 -0.09	22.48	22.25	22.41	3,649,482
31 Oct 23	22.39000 -0.03	22.48	22.22	22.30	3,633,477
30 Oct 23	22.42000 +0.17	22.51	22.06	22.10	4,689,312
27 Oct 23	22.25000 +0.27	22.52	21.79	21.85	7,710,065
26 Oct 23	21.98000 +0.27	22.07	21.37	21.56	4,873,523
25 Oct 23	21.71000 -0.11	22.09	21.60	22.01	7,139,970
24 Oct 23	21.82000 +0.24	22.03	21.44	21.58	5,530,850
23 Oct 23	21.58000 +0.00	21.69	21.12	21.58	6,179,220
20 Oct 23	21.58000 +0.66	22.06	20.93	20.96	9,353,993
19 Oct 23	20.92000 -0.92	21.66	20.90	21.63	7,381,400
18 Oct 23	21.84000 -0.24	22.08	21.68	22.08	3,932,667
17 Oct 23	22.08000 -0.10	22.40	21.97	22.18	5,467,860
16 Oct 23	22.18000 -0.24	22.55	22.07	22.43	6,694,951
13 Oct 23	22.42000 -0.40	22.70	22.28	22.70	5,684,354
12 Oct 23	22.82000 +0.58	22.93	22.33	22.33	10,242,168
11 Oct 23	22.24000 -0.33	22.70	22.18	22.66	6,251,683
10 Oct 23	22.57000 +0.00	23.05	22.45	22.57	5,436,939
09 Oct 23	22.57000 -0.25	22.73	22.40	22.73	4,292,937
28 Sep 23	22.82000 -0.09	23.19	22.79	22.89	3,253,898
27 Sep 23	22.91000 +0.38	23.02	22.38	22.44	6,124,143
26 Sep 23	22.53000 -0.99	23.63	22.50	23.55	10,069,900
25 Sep 23	23.52000 +0.18	23.72	23.18	23.29	6,189,223
22 Sep 23	23.34000 +0.08	23.49	23.02	23.21	3,932,383
21 Sep 23	23.26000 -0.21	23.46	23.13	23.39	4,035,814
20 Sep 23	23.47000 -0.11	23.55	23.40	23.50	2,294,458
19 Sep 23	23.58000 +0.03	23.62	23.35	23.55	4,424,663
18 Sep 23	23.55000 -0.05	23.90	23.33	23.53	4,315,800
15 Sep 23	23.60000 -0.19	23.92	23.50	23.86	4,429,500
14 Sep 23	23.79000 +0.05	23.90	23.63	23.63	3,600,641
13 Sep 23	23.74000 +0.06	23.95	23.61	23.77	4,006,682
12 Sep 23	23.68000 +0.25	24.18	23.38	23.48	8,420,782
11 Sep 23	23.43000 -0.07	23.74	23.43	23.71	4,978,164
08 Sep 23	23.50000 -0.19	23.74	23.44	23.56	3,538,183
07 Sep 23	23.69000 -0.28	24.00	23.67	23.93	4,013,870
06 Sep 23	23.97000 -0.32	24.52	23.88	24.48	5,112,100
05 Sep 23	24.29000 +0.09	24.43	24.01	24.10	8,028,825
04 Sep 23	24.20000 +1.58	24.42	22.62	22.67	17,296,124
01 Sep 23	22.62000 +0.15	22.70	22.34	22.54	2,838,054
31 Aug 23	22.47000 -0.14	22.67	22.31	22.56	4,274,880
30 Aug 23	22.61000 -0.02	22.90	22.57	22.65	3,187,385
29 Aug 23	22.63000 +0.25	22.82	22.16	22.35	5,308,585
28 Aug 23	22.38000 +0.16	23.20	22.30	23.19	9,195,725
25 Aug 23	22.22000 -0.29	22.89	22.09	22.51	5,113,400
24 Aug 23	22.51000 -0.44	22.72	21.91	22.18	6,348,537
23 Aug 23	22.95000 -0.39	23.39	22.86	23.33	5,278,034
22 Aug 23	23.34000 +0.03	23.55	23.08	23.36	4,721,594
21 Aug 23	23.31000 -0.24	23.69	23.31	23.50	3,670,860
18 Aug 23	23.55000 -0.47	24.06	23.54	23.88	5,513,561
17 Aug 23	24.02000 +0.02	24.04	23.76	23.82	9,224,452
16 Aug 23	24.00000 +0.00	24.13	23.75	23.85	4,791,555
15 Aug 23	24.00000 +0.00	24.11	23.55	23.93	6,862,403
14 Aug 23	24.00000 +0.00	24.07	23.36	23.52	7,929,405
11 Aug 23	24.00000 -0.25	24.34	23.99	24.29	6,200,056
10 Aug 23	24.25000 -0.05	24.44	24.19	24.35	4,634,878
09 Aug 23	24.30000 -0.07	24.43	24.21	24.30	4,055,781
08 Aug 23	24.37000 +0.00	24.55	24.20	24.42	6,148,128
07 Aug 23	24.37000 -0.14	24.74	24.20	24.55	9,049,937
04 Aug 23	24.51000 +0.79	24.66	23.79	23.85	18,510,454
03 Aug 23	23.72000 +0.11	23.82	23.42	23.61	4,893,667
02 Aug 23	23.61000 -0.17	23.84	23.52	23.79	5,727,948
01 Aug 23	23.78000 -0.28	24.13	23.73	24.10	9,654,560
31 Jul 23	24.06000 -0.23	24.65	23.98	24.30	13,071,247
28 Jul 23	24.29000 +0.91	24.40	23.15	23.28	17,063,896
27 Jul 23	23.38000 -0.42	23.85	23.37	23.76	8,599,410
26 Jul 23	23.80000 +0.20	24.32	23.76	24.17	14,618,385
25 Jul 23	23.60000 +0.88	24.99	23.60	24.99	27,109,966
24 Jul 23	22.72000 -0.93	23.64	22.67	23.63	9,517,835
21 Jul 23	23.65000 -0.16	23.81	23.23	23.62	7,917,150
20 Jul 23	23.81000 +0.42	24.16	23.35	23.39	11,834,356
19 Jul 23	23.39000 +0.16	23.42	23.14	23.23	5,423,300
18 Jul 23	23.23000 +0.24	23.35	22.90	23.07	4,869,749
17 Jul 23	22.99000 +0.06	23.02	22.78	22.90	3,968,492
14 Jul 23	22.93000 -0.17	23.18	22.92	23.10	4,098,911
13 Jul 23	23.10000 +0.07	23.43	23.04	23.18	4,891,652
12 Jul 23	23.03000 +0.02	23.24	22.84	22.94	5,228,019
11 Jul 23	23.01000 -0.06	23.09	22.78	23.04	3,243,829
10 Jul 23	23.07000 +0.26	23.44	22.86	22.88	6,078,817
07 Jul 23	22.81000 -0.08	22.93	22.47	22.81	5,587,866
06 Jul 23	22.89000 -0.23	23.15	22.80	23.15	4,186,603
05 Jul 23	23.12000 +0.21	23.18	22.81	22.91	5,388,901
04 Jul 23	22.91000 -0.10	23.15	22.85	23.15	4,355,332
03 Jul 23	23.01000 +0.44	23.06	22.58	22.59	7,143,941
30 Jun 23	22.57000 +0.57	22.90	21.96	22.00	8,895,208
29 Jun 23	22.00000 -0.36	22.30	21.97	22.30	8,115,945
28 Jun 23	22.36000 -0.19	22.52	22.12	22.50	6,473,324
27 Jun 23	22.55000 +0.22	22.74	22.13	22.36	5,990,583
26 Jun 23	22.33000 -0.48	22.82	22.28	22.66	7,150,682
21 Jun 23	22.81000 -0.01	23.18	22.70	22.70	5,562,384
20 Jun 23	22.82000 -0.24	23.25	22.77	23.14	4,851,700
19 Jun 23	23.06000 -0.41	23.66	23.00	23.50	6,645,259
16 Jun 23	23.47000 -0.06	23.69	23.31	23.53	6,730,196
15 Jun 23	23.53000 +0.30	23.63	22.97	23.20	6,997,241
14 Jun 23	23.23000 -0.25	23.77	23.15	23.70	6,049,181
13 Jun 23	23.48000 -0.39	23.90	23.36	23.86	7,113,054
12 Jun 23	23.87000 -0.11	24.05	23.65	23.88	5,664,900
09 Jun 23	23.98000 +0.25	24.04	23.55	23.65	7,028,062
08 Jun 23	23.73000 +0.13	24.12	23.50	23.57	6,581,688
07 Jun 23	23.60000 -0.03	23.75	23.38	23.60	5,390,038
06 Jun 23	23.63000 -0.17	23.89	23.43	23.84	5,981,893
05 Jun 23	23.80000 -0.02	24.24	23.52	24.06	9,982,955
02 Jun 23	23.82000 +0.80	23.87	22.35	22.35	13,736,209
01 Jun 23	23.02000 +0.04	23.75	22.76	22.78	6,115,557
31 May 23	22.98000 +0.28	22.98	22.43	22.71	5,392,428
30 May 23	22.70000 +0.04	22.81	22.40	22.62	3,534,136
29 May 23	22.66000 -0.24	23.07	22.52	22.87	4,254,443
26 May 23	22.90000 +0.07	22.91	22.36	22.81	5,380,983
25 May 23	22.83000 -0.67	23.41	22.80	23.33	8,161,592
24 May 23	23.50000 +0.00	23.78	23.45	23.45	5,060,600
23 May 23	23.50000 +0.07	23.97	23.33	23.41	6,173,074
22 May 23	23.43000 -0.07	23.55	23.12	23.38	5,795,525
19 May 23	23.50000 +0.07	23.61	23.15	23.44	7,278,396
18 May 23	23.43000 -0.15	23.77	23.23	23.62	5,787,359
17 May 23	23.58000 -0.26	23.81	23.43	23.80	6,538,278
16 May 23	23.84000 -0.68	24.30	23.70	24.28	10,395,583
15 May 23	24.52000 +1.62	24.64	22.97	22.98	20,872,972
12 May 23	22.90000 -0.24	23.50	22.87	23.38	6,624,456
11 May 23	23.14000 +0.00	23.32	22.91	23.24	5,209,591
10 May 23	23.14000 +0.46	23.45	22.61	22.75	9,808,546
09 May 23	22.68000 -0.05	23.20	22.37	22.84	6,527,565
08 May 23	22.73000 +0.16	22.96	22.48	22.67	5,561,143
05 May 23	22.57000 -0.22	22.71	22.40	22.70	4,225,036
04 May 23	22.79000 -0.09	23.47	22.60	22.96	7,466,760
28 Apr 23	22.88000 +0.14	23.17	22.58	22.72	7,001,204
27 Apr 23	22.74000 +0.15	22.85	22.33	22.62	5,579,281
26 Apr 23	22.59000 +0.63	22.98	21.67	21.81	7,989,222
25 Apr 23	21.96000 -1.06	22.99	21.79	22.99	9,316,010
24 Apr 23	23.02000 +0.57	23.90	22.01	22.47	10,531,746
21 Apr 23	22.45000 -0.54	23.12	22.32	22.88	6,202,908
20 Apr 23	22.99000 -0.68	23.70	22.85	23.70	8,689,053
19 Apr 23	23.67000 -0.49	24.25	23.63	24.17	8,271,507
18 Apr 23	24.16000 +0.36	24.88	24.01	24.15	14,261,720
17 Apr 23	23.80000 -0.03	23.90	23.50	23.89	6,421,966
14 Apr 23	23.83000 +0.68	24.20	22.91	23.08	11,832,221
13 Apr 23	23.15000 -0.96	23.19	22.59	23.01	7,747,782
12 Apr 23	24.11000 -0.13	24.30	23.91	24.25	6,366,508
11 Apr 23	24.24000 +0.18	24.36	23.75	24.06	8,698,964
10 Apr 23	24.06000 +0.14	24.13	23.83	23.90	6,112,461
07 Apr 23	23.92000 -0.14	24.16	23.91	24.04	5,977,946
06 Apr 23	24.06000 +0.02	24.48	24.00	24.47	5,602,401
04 Apr 23	24.04000 -0.32	24.30	24.03	24.30	5,794,765
03 Apr 23	24.36000 +0.20	24.54	23.98	24.14	9,436,943
31 Mar 23	24.16000 -0.12	24.39	24.13	24.18	5,033,044
30 Mar 23	24.28000 +0.13	24.29	23.99	24.20	5,712,101
29 Mar 23	24.15000 +0.12	24.46	24.01	24.09	9,392,813
28 Mar 23	24.03000 -0.75	24.84	23.98	24.77	12,643,880
27 Mar 23	24.78000 -0.30	25.05	24.49	25.05	10,208,449
24 Mar 23	25.08000 -0.42	25.65	24.92	25.60	12,096,413
23 Mar 23	25.50000 -0.54	26.00	25.39	26.00	8,032,411
22 Mar 23	26.04000 +0.04	26.17	25.75	26.02	5,481,761
21 Mar 23	26.00000 +0.05	26.08	25.72	25.79	5,502,876
20 Mar 23	25.95000 +0.39	25.98	24.95	25.56	9,099,585
17 Mar 23	25.56000 -0.14	25.85	25.26	25.65	7,829,631
16 Mar 23	25.70000 -0.77	26.18	25.59	26.00	7,456,915
15 Mar 23	26.47000 +0.16	26.60	26.20	26.34	8,749,379
14 Mar 23	26.31000 -0.15	26.95	26.20	26.30	11,496,016
13 Mar 23	26.46000 -1.20	27.65	26.37	27.38	14,622,645
10 Mar 23	27.66000 -0.76	28.32	27.56	28.32	11,941,246
09 Mar 23	28.42000 +0.43	28.76	27.83	28.05	17,564,004
08 Mar 23	27.99000 +0.40	28.15	27.46	27.61	10,582,848
07 Mar 23	27.59000 +0.14	27.68	27.30	27.40	6,551,230
06 Mar 23	27.45000 +0.16	27.48	26.86	27.29	5,037,190
03 Mar 23	27.29000 +0.15	27.38	26.99	27.14	4,609,899
02 Mar 23	27.14000 -0.53	27.79	27.13	27.67	6,700,116
01 Mar 23	27.67000 -0.24	27.89	27.40	27.86	6,011,722
28 Feb 23	27.91000 +0.11	27.98	27.69	27.82	5,778,888
27 Feb 23	27.80000 -0.11	28.12	27.69	27.91	6,319,047
24 Feb 23	27.91000 -0.09	28.15	27.66	28.05	5,041,746
23 Feb 23	28.00000 +0.47	28.22	27.54	27.54	11,952,895
22 Feb 23	27.53000 -0.07	27.62	27.25	27.40	4,496,785
21 Feb 23	27.60000 +0.12	27.95	27.39	27.48	8,943,353
20 Feb 23	27.48000 +0.00	27.56	26.43	27.40	11,311,322
17 Feb 23	27.48000 +0.09	28.00	27.40	27.40	8,197,974
16 Feb 23	27.39000 -0.60	28.17	27.24	27.92	8,075,608
15 Feb 23	27.99000 -0.46	28.44	27.91	28.34	6,858,779
14 Feb 23	28.45000 +0.26	28.45	28.05	28.19	7,262,420
13 Feb 23	28.19000 +0.08	28.38	28.01	28.12	7,688,839
10 Feb 23	28.11000 -0.53	28.57	28.04	28.52	10,494,030
09 Feb 23	28.64000 +0.04	28.65	28.16	28.38	10,968,079
08 Feb 23	28.60000 +0.34	28.80	28.25	28.38	12,840,405
07 Feb 23	28.26000 +0.28	28.26	27.90	27.90	8,008,504
06 Feb 23	27.98000 -0.02	27.99	27.70	27.92	6,681,937
03 Feb 23	28.00000 -0.25	28.24	27.63	28.18	7,547,548
02 Feb 23	28.25000 +0.13	28.37	28.02	28.19	9,697,036
01 Feb 23	28.12000 +0.26	28.18	27.88	27.90	8,850,238
31 Jan 23	27.86000 -0.23	28.11	27.68	28.07	9,816,487
30 Jan 23	28.09000 +0.09	28.90	27.93	28.39	16,485,529
20 Jan 23	28.00000 +0.83	28.12	27.15	27.17	12,406,738
19 Jan 23	27.17000 +0.04	27.25	26.91	27.15	7,635,624
18 Jan 23	27.13000 +0.00	27.37	26.91	27.00	6,897,595
17 Jan 23	27.13000 +0.17	27.36	26.94	27.11	7,080,540
16 Jan 23	26.96000 +0.07	27.36	26.65	26.81	8,094,537
13 Jan 23	26.89000 +0.29	26.97	26.46	26.60	7,310,765
12 Jan 23	26.60000 +0.03	27.26	26.50	26.80	7,431,731
11 Jan 23	26.57000 -0.20	27.02	26.56	26.77	5,226,347
10 Jan 23	26.77000 +0.00	26.94	26.43	26.66	6,274,438
09 Jan 23	26.77000 +0.27	27.04	26.54	26.66	7,451,385
06 Jan 23	26.50000 +0.33	26.74	26.05	26.10	8,659,267
05 Jan 23	26.17000 +0.27	26.62	25.76	25.92	8,494,103
04 Jan 23	25.90000 -0.63	26.57	25.81	26.40	6,643,504
03 Jan 23	26.53000 +0.56	26.62	25.80	26.10	8,522,607
30 Dec 22	25.97000 -0.13	26.50	25.94	26.34	7,540,450
29 Dec 22	26.10000 -0.19	26.58	26.01	26.19	7,368,727
28 Dec 22	26.29000 -0.24	26.65	26.12	26.37	7,992,287
27 Dec 22	26.53000 +0.55	26.65	25.90	26.00	9,040,215
26 Dec 22	25.98000 +0.85	26.07	25.13	25.13	7,058,679
23 Dec 22	25.13000 +0.16	25.27	24.86	24.96	6,151,016
22 Dec 22	24.97000 -0.89	26.09	24.90	26.00	10,397,989
21 Dec 22	25.86000 -0.37	26.38	25.75	26.20	5,816,823
20 Dec 22	26.23000 +0.05	26.34	25.72	26.07	6,802,517
19 Dec 22	26.18000 -0.40	27.18	25.98	26.44	12,268,560
16 Dec 22	26.58000 -0.11	26.76	26.23	26.69	8,915,701
15 Dec 22	26.69000 -0.20	27.02	26.39	26.85	8,883,466
14 Dec 22	26.89000 -0.11	27.24	26.80	26.88	7,711,578
13 Dec 22	27.00000 -0.49	27.75	26.86	27.50	9,128,286
12 Dec 22	27.49000 -0.70	28.28	27.44	28.18	11,323,101
09 Dec 22	28.19000 -0.04	28.78	27.91	28.10	12,873,872
08 Dec 22	28.23000 +0.08	28.35	27.65	28.00	9,302,418
07 Dec 22	28.15000 -0.62	29.24	27.99	28.72	16,170,461
06 Dec 22	28.77000 -0.58	29.22	28.12	29.01	13,294,892
05 Dec 22	29.35000 -0.27	29.97	29.15	29.63	9,249,726
02 Dec 22	29.62000 -0.58	30.18	29.56	29.93	9,115,581
01 Dec 22	30.20000 -0.58	30.78	30.16	30.60	8,506,453
30 Nov 22	30.78000 +0.55	30.78	29.66	30.23	8,978,816
29 Nov 22	30.23000 -0.09	30.64	29.83	30.33	5,313,223
28 Nov 22	30.32000 -0.28	30.39	29.46	30.11	6,297,438
25 Nov 22	30.60000 -0.51	31.15	30.38	31.12	7,419,805
24 Nov 22	31.11000 +1.32	31.50	29.76	29.98	14,383,608
23 Nov 22	29.79000 -0.24	30.14	29.52	30.00	5,828,445
22 Nov 22	30.03000 -0.18	30.41	29.82	30.22	6,594,803
21 Nov 22	30.21000 +0.36	30.38	28.90	29.31	9,902,801
18 Nov 22	29.85000 +0.05	30.48	29.52	29.94	10,074,902
17 Nov 22	29.80000 +0.11	29.88	29.33	29.65	6,848,227
16 Nov 22	29.69000 -0.73	30.42	29.63	30.11	7,168,837
15 Nov 22	30.42000 +0.41	30.49	29.45	30.23	8,509,163
14 Nov 22	30.01000 -0.67	31.05	29.93	30.85	9,495,200
11 Nov 22	30.68000 -0.33	31.91	30.65	31.73	10,458,492
10 Nov 22	31.01000 -0.56	31.73	30.68	31.54	11,001,885
09 Nov 22	31.57000 +0.03	32.00	31.27	31.96	8,229,503
08 Nov 22	31.54000 -0.01	31.88	31.14	31.31	9,373,571
07 Nov 22	31.55000 +0.44	32.19	31.11	31.27	19,319,060
04 Nov 22	31.11000 +2.15	31.50	28.96	29.27	21,557,544
03 Nov 22	28.96000 +0.31	29.55	27.59	28.00	9,728,961
02 Nov 22	28.65000 -0.11	28.90	28.42	28.57	9,684,086
01 Nov 22	28.76000 +1.61	29.19	27.21	27.21	12,725,228
31 Oct 22	27.15000 +0.64	27.35	25.95	25.95	7,603,386
28 Oct 22	26.51000 -1.28	27.60	26.39	27.30	7,462,818
27 Oct 22	27.79000 -0.13	28.40	27.71	27.98	6,122,200
26 Oct 22	27.92000 +0.43	28.21	27.38	27.49	6,981,871
25 Oct 22	27.49000 +0.03	27.70	26.52	27.50	7,903,282
24 Oct 22	27.46000 -0.49	28.58	27.41	28.08	7,650,498
21 Oct 22	27.95000 -0.05	28.48	27.70	28.30	6,535,142
20 Oct 22	28.00000 -0.84	28.80	27.79	28.77	9,377,203
19 Oct 22	28.84000 -0.18	29.60	28.60	28.98	6,403,507
18 Oct 22	29.02000 -0.11	29.64	28.86	29.21	6,370,064
17 Oct 22	29.13000 +0.05	29.21	28.52	28.74	9,976,291
14 Oct 22	29.08000 +1.65	29.21	28.28	28.28	14,326,829
13 Oct 22	27.43000 -0.79	28.09	27.34	27.91	6,509,032
12 Oct 22	28.22000 +0.22	28.22	26.92	27.84	7,559,545
11 Oct 22	28.00000 +0.41	28.45	27.44	27.44	5,438,182
10 Oct 22	27.59000 -0.91	28.72	27.49	28.61	6,317,011
30 Sep 22	28.50000 -0.28	29.05	28.41	28.81	5,125,488
29 Sep 22	28.78000 +1.02	29.20	28.06	28.11	10,582,204
28 Sep 22	27.76000 -1.44	29.21	27.71	29.20	8,262,617
27 Sep 22	29.20000 -0.19	29.70	28.50	29.32	6,686,516
26 Sep 22	29.39000 -0.54	30.00	29.32	29.69	6,373,236
23 Sep 22	29.93000 -0.86	30.95	29.55	30.70	8,373,699
22 Sep 22	30.79000 -0.74	31.52	30.56	31.14	8,870,042
21 Sep 22	31.53000 -0.23	31.82	31.07	31.56	7,567,496
20 Sep 22	31.76000 +0.61	32.20	31.21	31.21	11,768,027
19 Sep 22	31.15000 -0.35	31.75	30.66	31.18	13,005,078
16 Sep 22	31.50000 -0.20	31.50	30.17	31.19	12,705,489
15 Sep 22	31.70000 -0.20	32.53	30.91	32.20	11,951,567
14 Sep 22	31.90000 -0.35	32.50	31.36	31.55	10,912,418
13 Sep 22	32.25000 +0.84	32.89	31.71	32.00	15,454,917
09 Sep 22	31.41000 +0.69	31.46	30.51	30.75	10,310,036
08 Sep 22	30.72000 -0.38	31.38	30.63	31.11	6,798,907
07 Sep 22	31.10000 -0.27	31.60	30.68	30.93	8,501,530
06 Sep 22	31.37000 +2.30	31.50	29.08	29.28	20,562,424
05 Sep 22	29.07000 -0.20	29.28	28.82	29.02	5,286,929
02 Sep 22	29.27000 -0.20	29.80	28.89	29.54	9,586,999
01 Sep 22	29.47000 -1.83	31.09	29.27	31.00	17,762,484
31 Aug 22	31.30000 +0.05	31.76	30.28	31.38	19,227,056
30 Aug 22	31.25000 +0.01	31.88	30.92	31.33	7,772,362
29 Aug 22	31.24000 -0.11	31.52	30.40	30.63	7,706,019
26 Aug 22	31.35000 +0.39	32.15	31.00	31.15	11,526,040
25 Aug 22	30.96000 -0.75	31.84	30.62	31.65	9,569,332
24 Aug 22	31.71000 -0.47	32.71	31.40	32.32	9,702,245
23 Aug 22	32.18000 -0.67	33.26	32.04	32.70	11,095,895
22 Aug 22	32.85000 +1.20	32.97	30.83	31.30	17,352,220
19 Aug 22	31.65000 -3.39	32.96	31.10	32.96	15,788,539
18 Aug 22	35.04000 -0.01	35.30	34.70	35.30	12,487,871
17 Aug 22	35.05000 +0.23	35.47	34.08	34.82	13,373,259
16 Aug 22	34.82000 -0.17	35.38	34.63	35.06	12,453,627
15 Aug 22	34.99000 +1.10	35.72	34.35	34.38	21,193,584
12 Aug 22	33.89000 +0.11	34.29	33.52	33.62	8,962,585
11 Aug 22	33.78000 -0.27	34.08	33.04	34.00	12,956,645
10 Aug 22	34.05000 -0.08	34.59	33.75	34.18	10,585,455
09 Aug 22	34.13000 +0.03	34.42	33.67	33.93	9,044,410
08 Aug 22	34.10000 +0.68	34.10	33.25	33.48	10,761,455
05 Aug 22	33.42000 +0.32	33.67	32.61	33.11	9,768,879
04 Aug 22	33.10000 +0.28	34.01	32.83	33.15	10,270,424
03 Aug 22	32.82000 -0.01	33.94	32.60	32.83	10,533,518
02 Aug 22	32.83000 -1.10	33.62	32.36	33.47	15,551,158
01 Aug 22	33.93000 +0.42	34.06	32.64	33.40	14,588,990
29 Jul 22	33.51000 -0.02	33.83	32.90	33.26	10,889,049
28 Jul 22	33.53000 -1.52	35.20	33.45	35.04	22,411,180
27 Jul 22	35.05000 -1.66	36.53	34.67	36.45	25,784,100
26 Jul 22	36.71000 +1.97	37.45	35.47	35.47	28,165,352
25 Jul 22	34.74000 -0.85	36.50	34.68	36.15	10,416,979
22 Jul 22	35.59000 +0.79	35.98	34.56	34.85	11,508,722
21 Jul 22	34.80000 -1.43	36.17	34.79	36.17	11,012,180
20 Jul 22	36.23000 +0.54	36.93	35.65	35.95	9,678,262
19 Jul 22	35.69000 -0.22	36.25	35.11	35.73	8,658,142
18 Jul 22	35.91000 -0.05	36.20	34.79	35.88	13,277,586
15 Jul 22	35.96000 -0.02	37.16	35.80	35.98	10,595,745
14 Jul 22	35.98000 -0.49	36.48	35.38	35.80	11,335,381
13 Jul 22	36.47000 +0.69	37.50	34.67	35.31	18,817,048
12 Jul 22	35.78000 -1.08	38.03	35.25	37.56	22,773,468
11 Jul 22	36.86000 -0.92	38.18	35.94	37.67	15,181,771
08 Jul 22	37.78000 +0.14	38.60	36.90	37.68	14,524,912
07 Jul 22	37.64000 +0.74	38.50	36.40	36.94	16,460,851
06 Jul 22	36.90000 -0.46	37.34	36.20	36.90	16,926,988
05 Jul 22	37.36000 +0.70	37.70	36.04	36.66	18,457,916
04 Jul 22	36.66000 +1.28	37.15	34.82	35.30	22,945,868
01 Jul 22	35.38000 +2.44	35.95	32.75	33.51	31,817,576
30 Jun 22	32.94000 +1.15	33.46	31.80	31.80	16,724,541
29 Jun 22	31.79000 -1.82	33.36	31.68	33.30	16,090,858
28 Jun 22	33.61000 +0.33	34.39	32.87	33.22	13,999,244
27 Jun 22	33.28000 +0.46	34.30	31.80	32.80	16,865,672
24 Jun 22	32.82000 +0.21	32.98	31.90	32.70	9,545,025
23 Jun 22	32.61000 +0.30	32.73	31.04	32.20	14,199,977
22 Jun 22	32.31000 +0.07	32.99	32.12	32.24	11,159,656
21 Jun 22	32.24000 -1.76	34.00	32.08	33.81	17,533,664
20 Jun 22	34.00000 -0.36	34.89	33.65	34.38	15,045,552
17 Jun 22	34.36000 +1.36	34.50	32.85	33.01	22,767,292
16 Jun 22	33.00000 +0.10	33.54	32.40	32.81	11,661,103
15 Jun 22	32.90000 -0.63	34.06	32.86	33.70	13,322,013
14 Jun 22	33.53000 -0.08	33.59	32.20	33.03	15,548,171
13 Jun 22	33.61000 +0.43	34.32	32.82	32.84	19,205,740
10 Jun 22	33.18000 +0.34	33.46	32.43	32.62	19,796,396
09 Jun 22	32.84000 +0.22	33.22	32.15	32.31	17,136,806
08 Jun 22	32.62000 +1.06	33.26	31.61	31.90	23,262,834
07 Jun 22	31.56000 -0.02	31.97	31.06	31.70	14,967,258
06 Jun 22	31.58000 +1.39	32.15	29.90	30.01	19,974,984
02 Jun 22	30.19000 +0.52	30.28	29.36	29.50	12,413,200
01 Jun 22	29.67000 -0.27	29.99	29.21	29.63	8,632,311
31 May 22	29.94000 -0.34	30.17	29.46	29.93	9,684,460
30 May 22	30.28000 +0.05	30.88	29.53	30.85	14,108,736
27 May 22	30.23000 +0.11	31.31	29.90	30.66	13,836,389
26 May 22	30.12000 +0.28	30.85	29.26	29.85	17,312,400
25 May 22	29.84000 -1.11	30.93	29.20	29.95	26,788,340
24 May 22	30.95000 -1.03	32.88	30.87	31.50	32,350,928
23 May 22	31.98000 +1.99	32.44	30.21	30.21	29,507,140
20 May 22	29.99000 +0.32	30.29	29.32	29.50	20,086,426
19 May 22	29.67000 +0.23	29.96	28.81	29.00	21,731,346
18 May 22	29.44000 +0.89	30.04	28.87	29.38	38,834,404
17 May 22	28.55000 +2.60	28.55	26.21	26.50	14,105,610
16 May 22	25.95000 +0.28	26.52	25.77	25.95	9,633,882
13 May 22	25.67000 -0.14	26.26	25.63	25.93	6,785,116
12 May 22	25.81000 -0.41	26.50	25.36	26.00	11,150,137
11 May 22	26.22000 +0.17	27.16	25.76	25.85	15,827,800
10 May 22	26.05000 +0.36	26.10	25.02	25.31	10,758,196
09 May 22	25.69000 +0.06	26.38	25.50	25.65	9,808,500
06 May 22	25.63000 -0.45	26.20	25.20	25.29	12,187,511
05 May 22	26.08000 +0.22	26.50	25.43	25.73	14,775,245
29 Apr 22	25.86000 +1.23	26.28	24.48	24.87	20,016,138
28 Apr 22	24.63000 +0.56	25.24	23.53	23.70	20,794,664
27 Apr 22	24.07000 +1.94	24.10	21.80	21.81	20,635,624
26 Apr 22	22.13000 -0.67	23.03	21.92	22.79	15,674,672
25 Apr 22	22.80000 -2.53	24.90	22.80	24.90	21,564,308
22 Apr 22	25.33000 -0.34	26.00	25.05	25.47	10,230,800
21 Apr 22	25.67000 -1.84	27.69	25.50	27.52	14,816,266
20 Apr 22	27.51000 -1.00	28.56	27.48	28.35	10,953,203
19 Apr 22	28.51000 +1.16	28.90	27.30	27.77	15,215,200
18 Apr 22	27.35000 -0.41	27.98	27.10	27.96	10,728,894
15 Apr 22	27.76000 -1.32	28.94	27.76	28.89	11,542,836
14 Apr 22	29.08000 +0.07	29.60	28.22	29.03	13,379,639
13 Apr 22	29.01000 -0.06	29.75	28.51	29.07	11,479,100
12 Apr 22	29.07000 -0.05	30.20	28.53	29.50	12,618,545
11 Apr 22	29.12000 -1.88	30.75	29.10	30.70	16,815,844
08 Apr 22	31.00000 -0.22	32.10	30.40	30.98	19,610,728
07 Apr 22	31.22000 +1.28	31.70	29.60	29.92	17,968,432
06 Apr 22	29.94000 -0.86	30.88	29.70	30.49	10,272,814
01 Apr 22	30.80000 +0.62	31.20	29.75	29.91	12,332,426
31 Mar 22	30.18000 -1.91	32.17	29.94	32.01	20,083,844
30 Mar 22	32.09000 -0.26	32.55	31.67	32.04	11,639,701
29 Mar 22	32.35000 +0.57	32.79	31.42	31.99	14,067,021
28 Mar 22	31.78000 -1.13	32.76	31.33	32.76	12,915,416
25 Mar 22	32.91000 +0.31	33.49	32.31	32.76	18,941,794
24 Mar 22	32.60000 +0.51	33.03	31.15	32.23	16,919,176
23 Mar 22	32.09000 -0.56	32.95	31.92	32.76	12,614,121
22 Mar 22	32.65000 -0.36	33.73	32.28	32.82	15,033,600
21 Mar 22	33.01000 -0.23	33.60	32.45	32.75	16,504,843
18 Mar 22	33.24000 +0.12	33.55	32.53	33.00	9,726,410
17 Mar 22	33.12000 -0.38	34.40	33.03	33.55	16,019,803
16 Mar 22	33.50000 +0.93	33.58	31.88	33.25	18,971,500
15 Mar 22	32.57000 -0.71	34.28	32.38	32.70	17,254,074
14 Mar 22	33.28000 -1.46	34.48	32.92	34.40	17,839,800
11 Mar 22	34.74000 -1.86	35.95	33.90	35.00	21,564,494
10 Mar 22	36.60000 +2.00	36.77	34.70	35.50	17,465,836
09 Mar 22	34.60000 -1.11	36.18	32.58	35.80	16,615,961
08 Mar 22	35.71000 -2.22	38.17	34.36	37.40	25,451,284
07 Mar 22	37.93000 +0.79	38.59	37.55	37.56	21,159,176
04 Mar 22	37.14000 -0.60	38.15	36.59	37.40	14,564,271
03 Mar 22	37.74000 +0.89	38.72	36.57	37.02	26,298,122
02 Mar 22	36.85000 +0.78	37.24	35.98	35.98	16,378,877
01 Mar 22	36.07000 -2.37	38.20	35.91	37.99	32,649,310
28 Feb 22	38.44000 +0.96	38.49	37.20	37.85	24,977,400
25 Feb 22	37.48000 +0.88	38.05	36.96	37.50	23,056,584
24 Feb 22	36.60000 -0.70	38.13	35.50	36.80	29,562,194
23 Feb 22	37.30000 -0.84	38.39	36.73	37.96	27,257,172
22 Feb 22	38.14000 +0.83	38.36	37.25	37.71	27,289,772
21 Feb 22	37.31000 +0.08	37.89	36.82	37.06	19,895,200
18 Feb 22	37.23000 -0.52	37.57	36.65	37.00	16,775,991
17 Feb 22	37.75000 +1.61	38.30	35.50	35.59	28,664,012
16 Feb 22	36.14000 +0.69	36.95	35.70	36.23	22,404,144
15 Feb 22	35.45000 +0.21	35.87	34.36	35.50	12,136,018
14 Feb 22	35.24000 +0.24	36.49	34.21	34.30	16,882,492
11 Feb 22	35.00000 +0.59	36.90	33.60	33.67	26,792,964
10 Feb 22	34.41000 +0.94	35.13	33.63	34.70	22,442,492
09 Feb 22	33.47000 +1.22	34.25	31.77	32.00	18,139,598
08 Feb 22	32.25000 -0.80	32.80	31.32	32.79	13,655,808
07 Feb 22	33.05000 +0.60	33.56	31.99	33.37	19,108,280
28 Jan 22	32.45000 +0.95	32.56	30.12	31.77	21,717,280
27 Jan 22	31.50000 -0.95	32.87	31.40	32.35	19,675,052
26 Jan 22	32.45000 +0.72	32.87	31.28	32.27	20,199,920
25 Jan 22	31.73000 -0.01	32.82	30.92	31.25	29,507,220
24 Jan 22	31.74000 +2.89	31.74	28.54	29.00	34,568,328
21 Jan 22	28.85000 -0.03	30.29	28.52	28.89	16,341,407
20 Jan 22	28.88000 -0.15	29.66	28.75	29.04	14,210,109
19 Jan 22	29.03000 -1.47	30.50	28.83	30.48	18,412,848
18 Jan 22	30.50000 -0.91	31.39	29.86	31.39	20,716,608
17 Jan 22	31.41000 -0.54	32.23	30.88	31.96	13,956,588
14 Jan 22	31.95000 +0.30	32.62	31.50	31.58	14,144,600
13 Jan 22	31.65000 -1.88	33.72	31.60	33.50	23,371,916
12 Jan 22	33.53000 -0.72	35.98	32.62	35.60	22,669,384
11 Jan 22	34.25000 -0.61	34.84	32.00	34.00	24,507,000
10 Jan 22	34.86000 -0.79	36.47	34.60	35.65	21,912,716
07 Jan 22	35.65000 -3.14	38.84	35.55	38.80	27,453,002
06 Jan 22	38.79000 +2.44	39.70	36.35	36.35	24,447,930
05 Jan 22	36.35000 -1.93	38.15	35.42	37.28	23,349,124
04 Jan 22	38.28000 -2.72	41.77	36.99	41.60	40,155,296
31 Dec 21	41.00000 +3.16	41.51	37.45	37.77	43,892,324
30 Dec 21	37.84000 -1.17	39.16	36.80	38.60	32,835,900
29 Dec 21	39.01000 +1.39	39.84	38.00	38.22	47,005,376
28 Dec 21	37.62000 +3.42	37.62	34.00	34.71	21,637,688
27 Dec 21	34.20000 +1.39	35.58	33.28	33.28	18,998,616
24 Dec 21	32.81000 -2.13	35.26	32.28	34.96	22,034,936
23 Dec 21	34.94000 +0.37	35.50	34.29	34.41	15,485,199
22 Dec 21	34.57000 +0.27	36.91	33.80	34.32	27,797,012
21 Dec 21	34.30000 +0.80	34.99	33.31	33.31	15,754,175
20 Dec 21	33.50000 -0.55	34.30	32.55	34.01	18,244,612
17 Dec 21	34.05000 +1.30	34.48	32.60	32.80	22,045,816
16 Dec 21	32.75000 -1.47	34.48	32.34	34.29	24,327,204
15 Dec 21	34.22000 -1.11	35.50	33.21	35.45	34,416,592
14 Dec 21	35.33000 +1.52	35.79	33.72	34.06	44,189,200
13 Dec 21	33.81000 +2.45	34.38	30.66	30.91	48,676,400
10 Dec 21	31.36000 +2.21	32.00	29.28	29.67	50,479,500
09 Dec 21	29.15000 +0.05	30.11	28.86	29.00	20,595,448
08 Dec 21	29.10000 -0.58	29.66	28.07	29.65	21,349,928
07 Dec 21	29.68000 +0.12	30.89	29.30	30.00	33,105,816
06 Dec 21	29.56000 +0.62	30.35	28.94	29.30	52,304,712
03 Dec 21	28.94000 +2.63	28.94	26.24	26.39	39,484,632
02 Dec 21	26.31000 -0.62	26.90	26.17	26.74	14,333,885
01 Dec 21	26.93000 -0.57	27.64	26.64	27.52	12,744,485
30 Nov 21	27.50000 -1.06	28.95	27.39	28.56	17,546,500
29 Nov 21	28.56000 +0.96	28.92	26.81	26.95	24,895,100
26 Nov 21	27.60000 +1.17	27.99	26.43	26.80	21,892,320
25 Nov 21	26.43000 +0.05	27.16	26.17	26.42	13,074,706
24 Nov 21	26.38000 -0.58	27.11	26.30	26.78	10,461,501
23 Nov 21	26.96000 -0.55	27.65	26.70	27.35	12,416,901
22 Nov 21	27.51000 +0.76	27.75	26.50	26.70	15,323,801
19 Nov 21	26.75000 -0.58	27.78	26.39	27.03	18,429,800
18 Nov 21	27.33000 +1.22	28.11	25.65	25.95	26,075,612
17 Nov 21	26.11000 +0.96	26.27	25.30	25.58	16,857,252
16 Nov 21	25.15000 -1.05	26.30	25.05	26.00	15,796,900
15 Nov 21	26.20000 -1.01	26.60	25.37	26.38	15,883,942
12 Nov 21	27.21000 -0.21	27.84	26.97	27.69	10,368,213
11 Nov 21	27.42000 -0.32	27.92	27.18	27.70	7,729,701
10 Nov 21	27.74000 -0.92	28.56	27.21	28.56	11,985,917
09 Nov 21	28.66000 -0.41	29.20	28.40	28.88	11,294,217
08 Nov 21	29.07000 +1.11	29.42	27.47	27.50	18,295,184
05 Nov 21	27.96000 -0.39	29.63	27.86	28.30	17,303,100
04 Nov 21	28.35000 +0.65	28.80	27.10	27.60	20,704,156
03 Nov 21	27.70000 +0.09	27.83	26.95	27.61	10,641,272
02 Nov 21	27.61000 -0.57	28.60	26.89	28.60	14,163,800
01 Nov 21	28.18000 -0.76	29.30	27.88	28.95	13,027,247
29 Oct 21	28.94000 +0.34	29.43	28.17	28.88	13,969,120
28 Oct 21	28.60000 -2.28	31.20	28.30	31.20	21,872,300
27 Oct 21	30.88000 -0.60	32.00	30.20	31.40	20,769,350
26 Oct 21	31.48000 +0.69	33.23	30.87	31.50	27,034,652
25 Oct 21	30.79000 +0.85	30.84	29.25	29.50	17,993,200
22 Oct 21	29.94000 -0.88	31.72	29.81	31.12	20,937,980
21 Oct 21	30.82000 -1.45	32.34	30.60	32.27	32,134,292
20 Oct 21	32.27000 +2.03	33.26	30.01	30.39	50,868,996
19 Oct 21	30.24000 +0.15	30.40	29.79	30.25	16,924,400
18 Oct 21	30.09000 +0.41	30.39	28.80	29.50	19,873,558
15 Oct 21	29.68000 +0.67	29.99	28.36	28.80	18,825,200
14 Oct 21	29.01000 -1.18	30.79	28.91	29.92	21,520,044
13 Oct 21	30.19000 -0.41	30.70	29.33	29.97	24,348,400
12 Oct 21	30.60000 +1.96	31.40	28.27	28.50	35,718,280
11 Oct 21	28.64000 +0.67	30.21	28.30	30.00	33,180,636
08 Oct 21	27.97000 +1.20	28.74	27.12	28.00	28,901,092
30 Sep 21	26.77000 +2.43	26.77	24.74	24.74	16,085,494
29 Sep 21	24.34000 -1.87	26.21	24.24	26.08	21,271,164
28 Sep 21	26.21000 -0.34	27.00	26.16	26.43	12,312,173
27 Sep 21	26.55000 -2.25	29.00	25.92	28.79	30,845,202
24 Sep 21	28.80000 -1.80	30.44	28.55	30.28	21,767,246
23 Sep 21	30.60000 -0.61	31.76	29.68	31.66	24,188,576
22 Sep 21	31.21000 +0.11	32.37	30.66	30.99	22,286,588
17 Sep 21	31.10000 +0.50	31.88	29.07	30.79	26,853,332
16 Sep 21	30.60000 -3.14	33.80	30.37	33.80	42,716,152
15 Sep 21	33.74000 -0.06	34.97	32.93	34.00	33,926,044
14 Sep 21	33.80000 -0.41	35.55	32.55	34.55	38,420,684
13 Sep 21	34.21000 +0.72	34.80	33.29	33.38	39,350,900
10 Sep 21	33.49000 +2.51	34.00	30.75	31.50	52,898,068
09 Sep 21	30.98000 -0.02	31.96	30.35	31.48	31,818,048
08 Sep 21	31.00000 -0.86	32.80	30.70	32.19	48,013,568
07 Sep 21	31.86000 +1.11	33.00	31.23	32.00	59,619,264
06 Sep 21	30.75000 +2.80	30.75	27.78	28.11	42,292,200
03 Sep 21	27.95000 -0.85	29.09	27.00	28.65	28,374,724
02 Sep 21	28.80000 +0.95	28.81	27.31	27.66	31,012,080
01 Sep 21	27.85000 -2.70	31.17	27.60	30.33	46,094,452
31 Aug 21	30.55000 +0.75	30.61	28.62	29.36	38,121,992
30 Aug 21	29.80000 -0.69	31.48	29.80	30.72	41,499,224
27 Aug 21	30.49000 +0.40	30.85	28.88	30.01	39,054,588
26 Aug 21	30.09000 -0.68	31.86	29.81	30.50	41,272,840
25 Aug 21	30.77000 +1.43	31.70	28.33	29.07	56,560,520
24 Aug 21	29.34000 -0.11	30.86	29.08	29.09	42,757,008
23 Aug 21	29.45000 +0.19	30.57	29.28	29.28	52,710,768
20 Aug 21	29.26000 +0.09	29.75	28.29	28.29	52,156,836
19 Aug 21	29.17000 +2.47	29.36	26.81	27.30	67,930,120
18 Aug 21	26.70000 +2.43	26.70	25.11	25.11	17,894,468
17 Aug 21	24.27000 -0.98	25.88	24.27	25.01	23,096,644
16 Aug 21	25.25000 -1.76	26.41	25.02	26.40	23,211,800
13 Aug 21	27.01000 -0.26	28.60	26.40	26.61	38,115,708
12 Aug 21	27.27000 -0.38	28.10	25.00	27.19	52,563,796
11 Aug 21	27.65000 -1.32	29.07	27.11	28.01	33,495,728
10 Aug 21	28.97000 -2.51	31.69	28.33	30.50	48,147,992
09 Aug 21	31.48000 +0.95	31.51	28.01	29.89	36,429,464
06 Aug 21	30.53000 +0.52	31.46	30.21	30.33	35,711,540
05 Aug 21	30.01000 +0.91	30.11	28.32	28.75	34,713,208
04 Aug 21	29.10000 +1.85	29.30	26.68	27.25	33,068,712
03 Aug 21	27.25000 -1.51	29.77	27.21	28.43	32,133,364
02 Aug 21	28.76000 +0.73	30.80	27.75	29.88	47,916,116
30 Jul 21	28.03000 +1.30	28.58	26.22	26.84	41,700,288
29 Jul 21	26.73000 +1.36	27.10	25.50	26.04	29,983,256
28 Jul 21	25.37000 -1.94	27.13	24.67	26.20	38,592,100
27 Jul 21	27.31000 -0.67	30.78	27.00	28.00	55,717,124
26 Jul 21	27.98000 +1.23	27.98	26.18	26.70	33,312,348
23 Jul 21	26.75000 -0.45	27.78	26.06	27.20	36,234,916
22 Jul 21	27.20000 +0.20	27.80	26.46	27.80	37,919,784
21 Jul 21	27.00000 +0.91	27.85	26.18	26.30	43,451,196
20 Jul 21	26.09000 +0.12	26.46	25.00	25.08	24,015,524
19 Jul 21	25.97000 -0.97	27.60	25.93	26.70	44,228,200
16 Jul 21	26.94000 +0.83	28.04	25.70	26.21	59,735,996
15 Jul 21	26.11000 +2.11	26.40	23.08	23.60	58,171,484
14 Jul 21	24.00000 -1.35	25.18	24.00	24.85	35,168,400
13 Jul 21	25.35000 -0.18	25.97	24.25	25.55	41,683,444
12 Jul 21	25.53000 +1.13	26.00	23.98	24.50	48,167,632
09 Jul 21	24.40000 +0.58	24.70	22.59	23.53	37,647,840
08 Jul 21	23.82000 -0.74	24.87	23.43	24.12	35,002,164
07 Jul 21	24.56000 +0.24	25.33	24.05	24.08	37,884,960
06 Jul 21	24.32000 -1.54	26.40	23.30	25.30	46,275,172
05 Jul 21	25.86000 +1.85	26.08	24.30	24.30	36,549,984
02 Jul 21	24.01000 +0.55	24.53	22.88	23.07	36,997,704
01 Jul 21	23.46000 +1.13	24.20	22.11	22.32	38,858,544
30 Jun 21	22.33000 +0.00	22.68	21.50	21.90	27,510,278
29 Jun 21	22.33000 +1.75	22.64	20.26	20.45	38,466,680
28 Jun 21	20.58000 -0.13	21.35	20.31	20.60	20,774,500
25 Jun 21	20.71000 +0.10	21.57	20.61	20.61	19,524,232
24 Jun 21	20.61000 -0.24	21.20	19.50	20.68	26,193,034
23 Jun 21	20.85000 +0.85	21.25	19.78	19.78	25,806,448
22 Jun 21	20.00000 -0.72	20.90	19.25	20.65	25,805,634
21 Jun 21	20.72000 -0.93	21.49	20.51	21.33	25,550,478
18 Jun 21	21.65000 +0.44	21.98	20.52	21.01	27,795,668
17 Jun 21	21.21000 +1.15	21.72	20.00	20.06	29,122,472
16 Jun 21	20.06000 -0.94	20.89	19.88	20.71	26,171,168
15 Jun 21	21.00000 -0.16	22.00	21.00	21.24	24,949,252
11 Jun 21	21.16000 -1.70	22.40	20.66	20.66	46,448,416
10 Jun 21	22.86000 -0.34	24.58	22.21	24.01	55,491,372
09 Jun 21	23.20000 +1.25	23.77	21.48	22.01	43,452,712
08 Jun 21	21.95000 +0.07	23.40	21.36	21.40	48,825,512
07 Jun 21	21.88000 +1.72	22.05	20.48	20.99	54,466,424
04 Jun 21	20.16000 +1.83	20.16	18.14	18.14	49,832,912
03 Jun 21	18.33000 +0.33	18.98	17.05	17.43	37,214,312
02 Jun 21	18.00000 -2.00	20.25	18.00	19.75	54,921,852
01 Jun 21	20.00000 -0.78	20.84	19.41	20.11	45,665,160
31 May 21	20.78000 +1.89	20.78	18.73	19.02	63,787,604
28 May 21	18.89000 +0.79	18.93	18.03	18.22	37,687,264
27 May 21	18.10000 -0.47	18.91	17.27	18.22	37,502,896
26 May 21	18.57000 -0.43	19.80	18.50	18.65	41,575,396
25 May 21	19.00000 +0.89	19.50	17.41	17.99	57,260,404
24 May 21	18.11000 -0.47	18.93	17.53	18.50	46,715,160
21 May 21	18.58000 +0.55	19.57	17.26	17.58	59,263,116
20 May 21	18.03000 +1.09	18.47	16.50	17.45	67,540,560
19 May 21	16.94000 +1.54	16.94	15.42	15.50	37,473,704
18 May 21	15.40000 +0.93	15.92	14.50	14.58	54,320,784
17 May 21	14.47000 -0.39	15.50	14.42	15.12	36,991,768
14 May 21	14.86000 +0.13	16.08	14.00	14.67	61,309,492
13 May 21	14.73000 +0.20	15.98	13.90	14.20	77,001,000
12 May 21	14.53000 +0.40	14.75	13.11	14.13	47,066,844
10 May 21	14.13000 +0.67	14.13	14.13	14.13	3,774,483
07 May 21	13.46000 +0.64	13.46	13.46	13.46	3,731,582
06 May 21	12.82000 +0.61	12.82	12.28	12.75	15,472,006
30 Apr 21	12.21000 +0.58	12.21	11.21	11.50	18,339,290
29 Apr 21	11.63000 +0.32	11.86	11.32	11.33	10,087,017
28 Apr 21	11.31000 +0.54	11.31	10.60	10.70	17,769,910
27 Apr 21	10.77000 -0.44	11.29	10.65	11.03	14,989,100
26 Apr 21	11.21000 -0.59	11.96	11.21	11.86	13,687,782
23 Apr 21	11.80000 +0.08	11.92	11.55	11.65	5,197,050
22 Apr 21	11.72000 -0.04	11.91	11.63	11.76	5,998,705
21 Apr 21	11.76000 +0.12	11.98	11.49	11.51	8,423,741
20 Apr 21	11.64000 +0.33	11.87	11.15	11.31	12,012,185
19 Apr 21	11.31000 +0.54	11.31	10.62	10.75	11,007,487
16 Apr 21	10.77000 -0.14	11.05	10.60	10.90	6,748,650
15 Apr 21	10.91000 +0.16	10.94	10.62	10.79	4,744,351
14 Apr 21	10.75000 +0.13	10.85	10.52	10.67	6,398,502
13 Apr 21	10.62000 -0.18	11.20	10.42	11.01	11,452,606
12 Apr 21	10.80000 -0.36	11.65	10.60	11.18	17,173,656
09 Apr 21	11.16000 -0.18	11.72	11.11	11.40	11,256,110
08 Apr 21	11.34000 +0.34	11.40	10.90	11.02	9,661,414
07 Apr 21	11.00000 +0.35	11.18	10.60	10.77	17,158,308
06 Apr 21	10.65000 +0.51	10.65	10.13	10.16	7,425,234
02 Apr 21	10.14000 +0.18	10.42	10.11	10.28	11,381,499
01 Apr 21	9.96000 +0.24	10.21	9.73	9.82	15,952,532
31 Mar 21	9.72000 +0.33	9.73	9.39	9.51	6,188,102
30 Mar 21	9.39000 -0.28	9.66	9.39	9.57	9,075,500
29 Mar 21	9.67000 +0.34	9.80	9.40	9.40	13,654,605
26 Mar 21	9.33000 +0.19	9.35	9.09	9.15	5,719,953
25 Mar 21	9.14000 +0.01	9.27	9.05	9.09	2,546,400
24 Mar 21	9.13000 -0.12	9.40	8.95	9.30	4,336,500
23 Mar 21	9.25000 +0.04	9.46	9.16	9.16	3,764,304
22 Mar 21	9.21000 +0.14	9.35	9.08	9.15	4,053,300
19 Mar 21	9.07000 -0.44	9.51	9.03	9.46	11,317,068
18 Mar 21	9.51000 +0.41	9.55	9.08	9.08	7,051,652
17 Mar 21	9.10000 +0.25	9.27	8.80	8.89	5,985,185
16 Mar 21	8.85000 -0.03	8.94	8.78	8.86	2,594,700
15 Mar 21	8.88000 +0.16	8.93	8.58	8.71	4,457,211
12 Mar 21	8.72000 -0.14	8.93	8.65	8.90	5,540,700
11 Mar 21	8.86000 +0.24	8.92	8.57	8.70	4,848,909
10 Mar 21	8.62000 -0.13	8.83	8.54	8.83	5,401,174
09 Mar 21	8.75000 -0.13	9.02	8.53	9.02	8,460,500
08 Mar 21	8.88000 -0.07	9.40	8.88	9.15	11,385,872
05 Mar 21	8.95000 -0.47	8.95	8.95	8.95	8,009,200
04 Mar 21	9.42000 +0.04	9.64	9.30	9.35	10,428,600
03 Mar 21	9.38000 +0.11	9.65	9.23	9.41	12,950,827
02 Mar 21	9.27000 +0.44	9.27	8.92	9.00	11,349,031
01 Mar 21	8.83000 +0.40	8.85	8.15	8.15	21,533,700
26 Feb 21	8.43000 -0.44	8.60	8.43	8.60	34,856,400
25 Feb 21	8.87000 +0.42	8.87	8.33	8.52	20,331,628
24 Feb 21	8.45000 -0.44	8.74	8.45	8.50	35,528,900
23 Feb 21	8.89000 -0.47	8.96	8.89	8.89	14,194,630
22 Feb 21	9.36000 +0.24	9.58	9.24	9.38	35,436,632
19 Feb 21	9.12000 +0.43	9.12	8.63	8.70	21,359,152
18 Feb 21	8.69000 +0.41	8.69	8.53	8.56	16,554,277
10 Feb 21	8.28000 +0.22	8.42	8.08	8.10	11,141,655
09 Feb 21	8.06000 -0.13	8.25	7.91	8.05	11,312,201
08 Feb 21	8.19000 -0.28	8.35	8.06	8.32	12,426,472
05 Feb 21	8.47000 -0.41	9.15	8.44	9.00	15,447,456
04 Feb 21	8.88000 -0.05	8.93	8.52	8.90	14,632,797
03 Feb 21	8.93000 -0.09	9.28	8.75	8.92	23,738,796
02 Feb 21	9.02000 +0.25	9.05	8.38	8.86	20,971,944
01 Feb 21	8.77000 -0.42	9.35	8.73	8.80	22,183,328
29 Jan 21	9.19000 -0.48	9.65	9.19	9.52	19,363,788
28 Jan 21	9.67000 +0.11	10.04	9.33	9.56	56,784,416
27 Jan 21	9.56000 +0.46	9.56	9.22	9.56	47,315,504
26 Jan 21	9.10000 +0.43	9.10	9.10	9.10	1,109,062
25 Jan 21	8.67000 +0.41	8.67	8.40	8.50	26,238,324
22 Jan 21	8.26000 +0.34	8.32	7.80	7.92	13,858,492
21 Jan 21	7.92000 +0.23	8.06	7.61	7.65	10,032,334
20 Jan 21	7.69000 +0.09	7.80	7.61	7.68	3,478,933
19 Jan 21	7.60000 -0.05	7.75	7.57	7.66	2,416,400
18 Jan 21	7.65000 -0.14	7.84	7.63	7.80	4,673,700
15 Jan 21	7.79000 +0.08	7.90	7.61	7.61	3,192,500
14 Jan 21	7.71000 -0.21	7.94	7.71	7.94	4,062,600
13 Jan 21	7.92000 +0.32	7.98	7.54	7.68	9,586,183
12 Jan 21	7.60000 +0.02	7.69	7.47	7.58	2,497,628
11 Jan 21	7.58000 -0.18	7.82	7.56	7.76	5,088,600
08 Jan 21	7.76000 -0.20	8.07	7.73	8.00	6,161,600
07 Jan 21	7.96000 +0.08	8.07	7.84	8.00	8,040,000
06 Jan 21	7.88000 -0.11	8.02	7.85	7.97	4,239,452
05 Jan 21	7.99000 +0.08	8.10	7.84	8.00	6,352,952
04 Jan 21	7.91000 -0.10	8.21	7.88	8.00	7,520,600
31 Dec 20	8.01000 +0.37	8.02	7.60	7.60	8,006,000
30 Dec 20	7.64000 +0.14	7.76	7.49	7.50	3,420,900
29 Dec 20	7.50000 +0.04	7.63	7.43	7.52	2,932,558
28 Dec 20	7.46000 -0.22	7.65	7.42	7.55	3,108,910
25 Dec 20	7.68000 +0.12	7.77	7.51	7.56	1,835,600
24 Dec 20	7.56000 +0.07	7.60	7.46	7.49	1,781,586
23 Dec 20	7.49000 -0.13	7.70	7.46	7.58	2,608,200
22 Dec 20	7.62000 -0.40	7.90	7.62	7.89	8,390,337
21 Dec 20	8.02000 +0.38	8.02	7.72	7.73	13,815,537
18 Dec 20	7.64000 +0.22	7.70	7.36	7.45	4,440,901
17 Dec 20	7.42000 +0.01	7.45	7.26	7.43	1,859,500
16 Dec 20	7.41000 -0.02	7.51	7.34	7.45	2,161,200
15 Dec 20	7.43000 +0.00	7.44	7.11	7.38	2,909,765
14 Dec 20	7.43000 -0.14	7.58	7.26	7.57	3,260,074
11 Dec 20	7.57000 -0.18	7.84	7.50	7.74	2,557,800
10 Dec 20	7.75000 -0.04	7.85	7.67	7.80	2,039,870
09 Dec 20	7.79000 +0.08	7.90	7.65	7.70	2,621,401
08 Dec 20	7.71000 -0.09	7.85	7.64	7.80	3,922,000
07 Dec 20	7.80000 -0.28	8.11	7.80	8.09	3,746,200
04 Dec 20	8.08000 -0.10	8.19	8.02	8.16	2,941,900
03 Dec 20	8.18000 +0.08	8.49	8.09	8.13	11,905,100
02 Dec 20	8.10000 -0.02	8.18	8.06	8.10	2,830,539
01 Dec 20	8.12000 -0.05	8.19	8.02	8.17	2,658,901
30 Nov 20	8.17000 -0.08	8.25	8.08	8.25	2,406,200
27 Nov 20	8.25000 +0.05	8.30	8.05	8.15	2,411,117
26 Nov 20	8.20000 -0.22	8.39	8.15	8.31	4,140,918
25 Nov 20	8.42000 -0.01	8.65	8.35	8.50	5,403,962
24 Nov 20	8.43000 -0.27	8.75	8.38	8.75	5,723,500
23 Nov 20	8.70000 -0.09	8.82	8.67	8.71	4,057,000
20 Nov 20	8.79000 +0.20	8.86	8.55	8.65	7,587,268
19 Nov 20	8.59000 +0.02	8.77	8.51	8.51	3,118,361
18 Nov 20	8.57000 -0.04	8.71	8.51	8.60	2,973,100
17 Nov 20	8.61000 -0.01	8.68	8.49	8.56	3,166,220
16 Nov 20	8.62000 +0.11	8.86	8.42	8.86	8,608,097
13 Nov 20	8.51000 +0.41	8.51	8.09	8.10	7,167,254
12 Nov 20	8.10000 +0.12	8.32	8.04	8.15	3,512,501
11 Nov 20	7.98000 -0.42	8.45	7.98	8.45	8,447,300
10 Nov 20	8.40000 -0.35	8.87	8.40	8.75	6,287,266
09 Nov 20	8.75000 +0.36	8.80	8.35	8.41	6,887,416
06 Nov 20	8.39000 +0.20	8.47	8.22	8.22	4,581,500
05 Nov 20	8.19000 +0.05	8.29	8.08	8.19	3,809,856
04 Nov 20	8.14000 +0.16	8.29	7.93	7.93	5,299,056
03 Nov 20	7.98000 +0.24	8.10	7.72	7.75	3,336,300
02 Nov 20	7.74000 -0.08	7.79	7.58	7.70	2,404,671
30 Oct 20	7.82000 +0.21	7.85	7.60	7.66	5,234,756
29 Oct 20	7.61000 -0.08	7.67	7.53	7.64	3,022,201
28 Oct 20	7.69000 -0.03	7.84	7.61	7.73	3,757,590
27 Oct 20	7.72000 +0.19	7.85	7.50	7.75	6,931,551
26 Oct 20	7.53000 +0.36	7.53	7.29	7.29	9,772,643
23 Oct 20	7.17000 +0.34	7.17	7.17	7.17	720,900
22 Oct 20	6.83000 +0.33	6.83	6.71	6.74	3,745,650
21 Oct 20	6.50000 -0.33	6.80	6.49	6.78	5,843,016
20 Oct 20	6.83000 -0.20	6.96	6.77	6.96	3,222,900
19 Oct 20	7.03000 -0.02	7.04	6.90	7.00	2,111,800
16 Oct 20	7.05000 +0.01	7.07	6.91	7.07	3,873,000
15 Oct 20	7.04000 +0.02	7.08	6.98	7.02	1,152,301
14 Oct 20	7.02000 -0.09	7.13	7.02	7.13	1,492,200
13 Oct 20	7.11000 -0.06	7.14	7.07	7.12	1,632,010
12 Oct 20	7.17000 +0.03	7.18	7.07	7.14	4,684,850
09 Oct 20	7.14000 +0.03	7.18	7.06	7.12	2,577,400
30 Sep 20	7.11000 +0.09	7.12	6.95	7.03	2,839,101
29 Sep 20	7.02000 -0.10	7.17	6.92	7.17	5,023,160
28 Sep 20	7.12000 -0.04	7.16	7.02	7.15	2,834,936
25 Sep 20	7.16000 +0.01	7.22	7.10	7.15	3,216,666
24 Sep 20	7.15000 +0.00	7.20	7.04	7.20	2,933,400
23 Sep 20	7.15000 +0.01	7.26	7.01	7.05	7,933,597
22 Sep 20	7.14000 -0.01	7.31	7.03	7.17	10,473,600
21 Sep 20	7.15000 +0.00	7.26	7.07	7.08	2,300,500
18 Sep 20	7.15000 +0.02	7.15	6.98	7.02	3,284,767
17 Sep 20	7.13000 -0.19	7.38	7.00	7.38	7,280,673
16 Sep 20	7.32000 -0.22	7.61	7.24	7.53	8,430,597
15 Sep 20	7.54000 +0.10	7.58	7.47	7.52	3,848,900
14 Sep 20	7.44000 -0.34	7.78	7.39	7.78	10,571,618
11 Sep 20	7.78000 -0.41	8.07	7.78	7.78	14,326,093
10 Sep 20	8.19000 -0.10	8.32	7.98	8.24	6,183,060
09 Sep 20	8.29000 -0.01	8.36	8.14	8.30	4,179,420
08 Sep 20	8.30000 +0.07	8.46	8.20	8.21	5,936,095
07 Sep 20	8.23000 -0.02	8.29	8.09	8.26	2,970,500
04 Sep 20	8.25000 +0.07	8.27	8.00	8.10	2,781,980
03 Sep 20	8.18000 -0.11	8.35	8.14	8.20	6,673,880
02 Sep 20	8.29000 +0.20	8.46	8.10	8.14	4,334,460
01 Sep 20	8.09000 -0.11	8.23	8.08	8.14	7,792,165
31 Aug 20	8.20000 +0.34	8.25	7.90	8.02	11,396,361
28 Aug 20	7.86000 +0.05	7.99	7.72	7.80	4,957,500
27 Aug 20	7.81000 -0.07	7.92	7.61	7.91	7,780,500
26 Aug 20	7.88000 -0.13	8.04	7.87	8.04	3,130,400
25 Aug 20	8.01000 -0.14	8.20	7.90	8.20	9,691,285
24 Aug 20	8.15000 -0.08	8.26	8.13	8.22	3,266,500
21 Aug 20	8.23000 +0.07	8.33	8.11	8.15	3,648,198
20 Aug 20	8.16000 -0.02	8.31	7.82	8.12	8,053,900
19 Aug 20	8.18000 -0.32	8.54	8.08	8.54	14,835,842
18 Aug 20	8.50000 -0.15	8.70	8.44	8.60	7,222,100
17 Aug 20	8.65000 +0.00	8.74	8.40	8.68	8,115,595
14 Aug 20	8.65000 +0.20	8.84	8.16	8.45	7,798,000
13 Aug 20	8.45000 -0.13	8.70	8.43	8.65	4,091,801
12 Aug 20	8.58000 -0.03	8.68	8.42	8.62	5,305,408
11 Aug 20	8.61000 -0.11	8.96	8.50	8.71	9,473,611
10 Aug 20	8.72000 +0.31	8.77	8.42	8.55	9,328,330
07 Aug 20	8.41000 +0.40	8.41	7.98	8.00	11,961,656
06 Aug 20	8.01000 -0.05	8.13	7.97	8.00	4,635,984
05 Aug 20	8.06000 +0.07	8.10	7.71	7.97	7,831,893
04 Aug 20	7.99000 -0.26	8.27	7.84	8.25	13,141,800
03 Aug 20	8.25000 +0.01	8.55	8.22	8.23	9,462,868
31 Jul 20	8.24000 +0.03	8.47	8.10	8.17	12,096,117
30 Jul 20	8.21000 +0.39	8.21	7.83	7.83	13,729,642
29 Jul 20	7.82000 +0.16	7.93	7.51	7.63	8,359,687
28 Jul 20	7.66000 +0.06	7.98	7.49	7.70	14,192,826
27 Jul 20	7.60000 +0.36	7.60	7.47	7.47	7,519,627
24 Jul 20	7.24000 -0.15	7.47	7.20	7.40	13,311,091
23 Jul 20	7.39000 +0.35	7.39	7.04	7.08	24,673,308
22 Jul 20	7.04000 +0.34	7.04	6.70	6.70	12,774,915
21 Jul 20	6.70000 +0.12	6.70	6.54	6.60	6,374,376
20 Jul 20	6.58000 +0.09	6.68	6.46	6.46	6,205,602
17 Jul 20	6.49000 +0.07	6.65	6.40	6.46	6,318,631
16 Jul 20	6.42000 -0.13	6.73	6.42	6.51	8,374,258
15 Jul 20	6.55000 -0.22	6.93	6.55	6.78	10,798,551
14 Jul 20	6.77000 -0.01	7.08	6.57	6.79	15,279,915
13 Jul 20	6.78000 +0.30	6.80	6.43	6.57	14,669,821
10 Jul 20	6.48000 +0.31	6.48	6.18	6.25	11,503,117
09 Jul 20	6.17000 +0.04	6.24	6.10	6.17	9,673,061
08 Jul 20	6.13000 -0.05	6.23	6.00	6.18	8,607,890
07 Jul 20	6.18000 -0.05	6.28	6.16	6.28	7,784,300
06 Jul 20	6.23000 +0.01	6.33	6.18	6.26	10,143,898
03 Jul 20	6.22000 -0.12	6.42	6.16	6.34	7,164,830
02 Jul 20	6.34000 +0.10	6.48	6.20	6.20	7,088,208
01 Jul 20	6.24000 -0.15	6.71	6.20	6.71	16,179,860
30 Jun 20	6.39000 +0.30	6.39	6.10	6.39	2,237,700
29 Jun 20	6.09000 +0.29	6.09	5.85	5.99	7,951,330
24 Jun 20	5.80000 -0.01	5.92	5.80	5.85	3,857,402
23 Jun 20	5.81000 -0.06	5.95	5.78	5.83	5,803,900
22 Jun 20	5.87000 +0.18	5.97	5.70	5.70	12,905,141
19 Jun 20	5.69000 +0.27	5.69	5.38	5.45	6,457,285
18 Jun 20	5.42000 +0.08	5.47	5.34	5.35	3,460,184
17 Jun 20	5.34000 -0.14	5.47	5.32	5.40	5,369,172
16 Jun 20	5.48000 +0.09	5.55	5.19	5.40	13,104,846
15 Jun 20	5.39000 -0.28	5.66	5.39	5.66	9,482,545
12 Jun 20	5.67000 -0.17	5.79	5.55	5.67	8,834,821
11 Jun 20	5.84000 -0.06	6.03	5.80	5.80	6,034,114
10 Jun 20	5.90000 -0.29	6.10	5.88	6.04	18,443,764
09 Jun 20	6.19000 +0.21	6.28	5.68	5.68	25,733,212
08 Jun 20	5.98000 -0.31	6.46	5.98	6.46	8,668,999
05 Jun 20	6.29000 -0.33	6.95	6.29	6.95	24,330,046
04 Jun 20	6.62000 +0.32	6.62	6.61	6.62	2,827,390
03 Jun 20	6.30000 +0.30	6.30	6.22	6.28	5,988,397
02 Jun 20	6.00000 +0.29	6.00	5.91	5.99	11,579,197
01 Jun 20	5.71000 +0.27	5.71	5.52	5.66	9,173,132
29 May 20	5.44000 +0.26	5.44	5.06	5.18	11,222,927
28 May 20	5.18000 +0.24	5.19	5.11	5.19	18,508,280
27 May 20	4.94000 +0.24	4.94	4.86	4.90	4,307,100
26 May 20	4.70000 -0.18	4.88	4.67	4.86	12,880,023
25 May 20	4.88000 -0.07	5.06	4.86	4.98	11,013,248
22 May 20	4.95000 +0.15	5.04	4.72	4.87	18,694,886
21 May 20	4.80000 +0.23	4.80	4.42	4.55	17,083,088
20 May 20	4.57000 +0.14	4.65	4.45	4.65	45,192,336
19 May 20	4.43000 +0.21	4.43	4.43	4.43	478,900
18 May 20	4.22000 +0.20	4.22	4.22	4.22	860,200
15 May 20	4.02000 +0.19	4.02	4.02	4.02	651,900
14 May 20	3.83000 +0.18	3.83	3.83	3.83	4,431,443
13 May 20	3.65000 +0.04	3.67	3.55	3.57	8,867,150
12 May 20	3.61000 -0.17	3.78	3.60	3.75	19,798,700
11 May 20	3.78000 +0.07	3.90	3.66	3.71	36,641,884
08 May 20	3.71000 -0.20	3.77	3.71	3.71	47,497,100
07 May 20	3.91000 -0.21	3.91	3.91	3.91	695,200
06 May 20	4.12000 -0.22	4.12	4.12	4.12	684,000
29 Apr 20	4.34000 -0.17	4.56	4.29	4.42	32,765,416
28 Apr 20	4.51000 -0.50	4.69	4.51	4.51	36,515,272
27 Apr 20	5.01000 -0.56	5.27	5.01	5.02	11,742,850
24 Apr 20	5.57000 -0.29	5.84	5.55	5.83	14,800,987
23 Apr 20	5.86000 +0.06	5.90	5.78	5.82	8,283,737
22 Apr 20	5.80000 -0.03	5.89	5.75	5.80	6,473,200
21 Apr 20	5.83000 +0.05	5.88	5.74	5.74	6,737,000
20 Apr 20	5.78000 +0.07	5.87	5.63	5.71	8,831,384
17 Apr 20	5.71000 +0.00	5.79	5.70	5.77	6,009,972
16 Apr 20	5.71000 -0.05	5.74	5.65	5.71	6,683,828
15 Apr 20	5.76000 +0.02	5.87	5.64	5.67	10,013,984
14 Apr 20	5.74000 +0.01	5.77	5.66	5.77	12,224,301
13 Apr 20	5.73000 -0.22	5.89	5.69	5.89	6,973,931
10 Apr 20	5.95000 -0.07	6.09	5.85	6.06	5,956,000
09 Apr 20	6.02000 -0.06	6.13	6.02	6.12	7,635,500
08 Apr 20	6.08000 -0.01	6.16	6.00	6.06	7,814,534
07 Apr 20	6.09000 +0.20	6.10	5.95	5.95	9,995,681
03 Apr 20	5.89000 +0.01	6.00	5.85	5.90	5,593,914
02 Apr 20	5.88000 +0.03	5.90	5.74	5.76	5,279,604
01 Apr 20	5.85000 -0.08	6.03	5.83	5.92	7,869,897
31 Mar 20	5.93000 +0.28	6.03	5.66	5.71	9,446,591
30 Mar 20	5.65000 -0.10	5.71	5.53	5.65	6,241,416
27 Mar 20	5.75000 +0.08	5.78	5.65	5.75	5,420,781
26 Mar 20	5.67000 -0.06	5.75	5.63	5.70	4,680,840
25 Mar 20	5.73000 +0.19	5.89	5.63	5.67	9,279,500
24 Mar 20	5.54000 +0.08	5.61	5.38	5.55	9,360,940
23 Mar 20	5.46000 -0.36	5.76	5.40	5.72	7,400,602
20 Mar 20	5.82000 +0.00	5.93	5.78	5.83	6,190,000
19 Mar 20	5.82000 +0.03	5.86	5.65	5.75	6,734,201
18 Mar 20	5.79000 -0.11	6.04	5.76	5.96	5,814,004
17 Mar 20	5.90000 -0.14	6.14	5.67	6.00	9,711,321
16 Mar 20	6.04000 -0.24	6.34	5.99	6.34	7,902,800
13 Mar 20	6.28000 -0.14	6.34	5.92	6.07	8,557,336
12 Mar 20	6.42000 -0.24	6.63	6.38	6.59	6,739,675
11 Mar 20	6.66000 -0.11	6.82	6.63	6.82	7,261,967
10 Mar 20	6.77000 -0.01	6.83	6.43	6.68	9,994,418
09 Mar 20	6.78000 -0.32	7.01	6.75	7.00	9,449,947
06 Mar 20	7.10000 -0.10	7.18	7.06	7.17	7,772,480
05 Mar 20	7.20000 +0.17	7.20	7.06	7.06	9,157,335
04 Mar 20	7.03000 +0.04	7.18	6.92	6.98	7,306,905
03 Mar 20	6.99000 -0.04	7.25	6.95	7.13	8,794,600
02 Mar 20	7.03000 +0.33	7.05	6.71	6.71	7,701,570
28 Feb 20	6.70000 -0.62	7.18	6.63	7.05	12,539,567
27 Feb 20	7.32000 +0.05	7.37	7.20	7.31	6,723,400
26 Feb 20	7.27000 -0.28	7.49	7.23	7.35	11,540,701
25 Feb 20	7.55000 -0.22	7.59	7.07	7.50	19,278,036
24 Feb 20	7.77000 +0.14	7.86	7.41	7.48	19,432,780
21 Feb 20	7.63000 +0.37	7.98	7.12	7.35	21,643,260
20 Feb 20	7.26000 +0.17	7.37	7.02	7.05	14,201,088
19 Feb 20	7.09000 +0.21	7.37	6.97	7.15	14,291,290
18 Feb 20	6.88000 +0.06	6.95	6.78	6.83	8,560,099
17 Feb 20	6.82000 +0.16	6.82	6.66	6.70	7,893,259
14 Feb 20	6.66000 -0.11	6.77	6.63	6.73	7,181,270
13 Feb 20	6.77000 +0.07	6.90	6.63	6.69	10,417,981
12 Feb 20	6.70000 +0.23	6.75	6.42	6.46	9,740,088
11 Feb 20	6.47000 -0.01	6.70	6.44	6.46	9,900,115
10 Feb 20	6.48000 +0.27	6.52	6.14	6.19	8,612,053
07 Feb 20	6.21000 -0.03	6.35	6.14	6.24	6,531,420
06 Feb 20	6.24000 +0.18	6.28	5.98	6.06	9,169,516
05 Feb 20	6.06000 +0.09	6.17	5.94	5.94	8,636,562
04 Feb 20	5.97000 -0.36	6.24	5.70	5.70	13,619,416
03 Feb 20	6.33000 -0.70	6.33	6.33	6.33	1,372,300
23 Jan 20	7.03000 -0.36	7.37	6.98	7.30	10,134,064
22 Jan 20	7.39000 -0.17	7.57	7.29	7.57	7,052,346
21 Jan 20	7.56000 -0.20	7.71	7.52	7.71	8,363,513
20 Jan 20	7.76000 -0.13	7.89	7.70	7.88	9,917,836
17 Jan 20	7.89000 +0.04	7.98	7.76	7.83	11,493,814
16 Jan 20	7.85000 +0.06	8.06	7.73	7.84	15,522,668
15 Jan 20	7.79000 -0.37	8.02	7.76	7.99	24,827,680
14 Jan 20	8.16000 +0.74	8.16	7.40	7.43	40,230,540
13 Jan 20	7.42000 +0.02	7.44	7.25	7.40	8,217,455
10 Jan 20	7.40000 -0.15	7.59	7.36	7.55	7,331,804
09 Jan 20	7.55000 -0.01	7.58	7.45	7.50	7,499,743
08 Jan 20	7.56000 +0.04	7.72	7.50	7.52	14,067,131
07 Jan 20	7.52000 -0.02	7.55	7.42	7.52	9,119,347
06 Jan 20	7.54000 +0.19	7.66	7.26	7.32	15,997,475
03 Jan 20	7.35000 -0.05	7.39	7.31	7.36	5,801,334
02 Jan 20	7.40000 +0.02	7.45	7.31	7.42	11,616,131
31 Dec 19	7.38000 -0.11	7.52	7.31	7.42	7,129,898
30 Dec 19	7.49000 +0.19	7.50	7.18	7.25	10,319,689
27 Dec 19	7.30000 +0.10	7.44	7.17	7.18	8,854,001
26 Dec 19	7.20000 -0.05	7.28	7.15	7.23	4,935,400
25 Dec 19	7.25000 -0.11	7.33	7.15	7.33	6,133,884
24 Dec 19	7.36000 +0.27	7.40	7.07	7.10	6,988,323
23 Dec 19	7.09000 -0.20	7.31	7.06	7.31	5,776,539
20 Dec 19	7.29000 -0.21	7.53	7.28	7.52	7,015,183
19 Dec 19	7.50000 -0.05	7.60	7.43	7.48	7,192,715
18 Dec 19	7.55000 +0.30	7.68	7.18	7.25	14,950,382
17 Dec 19	7.25000 +0.13	7.27	7.07	7.11	13,548,607
16 Dec 19	7.12000 -0.02	7.18	7.02	7.18	11,527,777
13 Dec 19	7.14000 -0.56	7.76	6.93	7.70	24,091,522
12 Dec 19	7.70000 +0.02	7.87	7.66	7.72	8,773,800
11 Dec 19	7.68000 -0.22	7.96	7.60	7.96	7,090,661
10 Dec 19	7.90000 -0.24	8.13	7.76	8.13	8,231,784
09 Dec 19	8.14000 -0.06	8.25	8.10	8.20	5,048,600
06 Dec 19	8.20000 -0.07	8.28	8.10	8.25	3,784,784
05 Dec 19	8.27000 -0.06	8.39	8.19	8.39	3,552,100
04 Dec 19	8.33000 -0.23	8.62	8.30	8.58	4,427,538
03 Dec 19	8.56000 -0.29	8.89	8.52	8.88	4,098,200
02 Dec 19	8.85000 +0.18	8.89	8.63	8.69	4,040,838
29 Nov 19	8.67000 +0.00	8.72	8.57	8.71	1,665,200
28 Nov 19	8.67000 +0.10	8.74	8.56	8.62	2,118,580
27 Nov 19	8.57000 -0.11	8.69	8.55	8.69	2,243,692
26 Nov 19	8.68000 +0.16	8.73	8.54	8.55	6,439,434
25 Nov 19	8.52000 +0.37	8.55	8.12	8.35	4,632,493
22 Nov 19	8.15000 -0.06	8.26	8.14	8.18	2,509,610
21 Nov 19	8.21000 -0.03	8.29	8.14	8.29	1,333,500
20 Nov 19	8.24000 -0.10	8.35	8.22	8.27	1,832,522
19 Nov 19	8.34000 +0.22	8.34	8.09	8.16	2,676,823
18 Nov 19	8.12000 -0.06	8.29	8.07	8.28	2,009,300
15 Nov 19	8.18000 -0.13	8.38	8.10	8.38	3,092,967
14 Nov 19	8.31000 -0.02	8.41	8.25	8.26	1,822,046
13 Nov 19	8.33000 +0.08	8.51	8.25	8.27	3,702,249
12 Nov 19	8.25000 -0.11	8.41	8.23	8.33	3,622,554
11 Nov 19	8.36000 -0.40	8.67	8.34	8.59	4,405,114
08 Nov 19	8.76000 -0.05	8.90	8.70	8.88	3,648,100
07 Nov 19	8.81000 -0.14	8.99	8.75	8.95	5,779,476
06 Nov 19	8.95000 -0.07	9.03	8.92	9.01	2,962,700
05 Nov 19	9.02000 +0.01	9.07	8.93	9.06	4,014,313
04 Nov 19	9.01000 +0.12	9.05	8.85	8.89	6,477,094
01 Nov 19	8.89000 +0.26	8.92	8.50	8.60	5,535,756
31 Oct 19	8.63000 -0.13	8.77	8.63	8.74	3,436,534
30 Oct 19	8.76000 -0.03	8.79	8.63	8.78	3,276,714
29 Oct 19	8.79000 +0.04	8.89	8.74	8.79	2,833,591
28 Oct 19	8.75000 +0.01	8.85	8.71	8.71	3,897,179
25 Oct 19	8.74000 -0.06	8.80	8.63	8.80	3,538,100
24 Oct 19	8.80000 +0.48	9.00	8.45	8.49	7,068,184
23 Oct 19	8.32000 -0.10	8.44	8.30	8.42	1,755,905
22 Oct 19	8.42000 -0.02	8.48	8.34	8.48	1,747,500
21 Oct 19	8.44000 +0.04	8.50	8.21	8.40	2,427,321
18 Oct 19	8.40000 -0.20	8.65	8.34	8.62	3,876,840
17 Oct 19	8.60000 -0.04	8.72	8.34	8.72	4,634,300
16 Oct 19	8.64000 +0.04	8.80	8.60	8.61	4,745,103
15 Oct 19	8.60000 -0.29	8.80	8.58	8.80	4,980,980
14 Oct 19	8.89000 +0.07	9.02	8.82	8.90	4,960,800
11 Oct 19	8.82000 -0.05	8.99	8.82	8.90	3,116,401
10 Oct 19	8.87000 +0.15	9.04	8.64	8.72	5,436,734
09 Oct 19	8.72000 +0.25	8.76	8.22	8.49	4,755,283
08 Oct 19	8.47000 +0.00	8.58	8.41	8.48	2,397,980
30 Sep 19	8.47000 -0.09	8.64	8.40	8.58	2,959,800
27 Sep 19	8.56000 +0.00	8.60	8.45	8.45	3,601,737
26 Sep 19	8.56000 -0.12	8.78	8.45	8.72	4,380,502
25 Sep 19	8.68000 -0.23	8.95	8.65	8.95	5,173,260
24 Sep 19	8.91000 -0.12	9.11	8.86	9.01	5,307,100
23 Sep 19	9.03000 -0.20	9.35	8.88	9.32	10,198,533
20 Sep 19	9.23000 -0.03	9.59	9.22	9.25	11,714,296
19 Sep 19	9.26000 +0.01	9.34	9.17	9.26	4,683,293
18 Sep 19	9.25000 -0.18	9.48	9.22	9.40	5,567,934
17 Sep 19	9.43000 -0.03	9.66	9.33	9.47	8,534,138
16 Sep 19	9.46000 +0.00	9.65	9.44	9.48	6,892,534
12 Sep 19	9.46000 -0.20	9.62	9.42	9.60	10,540,335
11 Sep 19	9.66000 +0.63	9.68	8.98	8.98	18,005,612
10 Sep 19	9.03000 +0.01	9.03	8.80	9.00	7,217,962
09 Sep 19	9.02000 +0.10	9.09	8.88	8.99	7,388,922
06 Sep 19	8.92000 +0.06	9.02	8.81	8.90	5,533,812
05 Sep 19	8.86000 +0.33	9.13	8.52	8.56	12,971,183
04 Sep 19	8.53000 +0.00	8.64	8.44	8.54	6,173,294
03 Sep 19	8.53000 -0.13	8.73	8.23	8.66	8,974,420
02 Sep 19	8.66000 +0.02	8.82	8.53	8.60	6,653,023
30 Aug 19	8.64000 +0.01	8.82	8.59	8.63	4,953,140
29 Aug 19	8.63000 -0.26	8.85	8.62	8.84	7,559,929
28 Aug 19	8.89000 -0.07	9.03	8.80	9.03	4,556,240
27 Aug 19	8.96000 -0.01	9.10	8.92	9.06	5,966,540
26 Aug 19	8.97000 +0.16	9.08	8.58	8.58	8,123,530
23 Aug 19	8.81000 -0.45	9.27	8.81	9.25	9,522,004
22 Aug 19	9.26000 +0.06	9.38	9.20	9.27	5,258,767
21 Aug 19	9.20000 -0.56	9.76	9.00	9.65	12,701,811
20 Aug 19	9.76000 -0.09	9.84	9.67	9.79	5,835,600
19 Aug 19	9.85000 +0.12	9.94	9.64	9.90	8,705,554
16 Aug 19	9.73000 -0.07	9.95	9.71	9.86	7,196,800
15 Aug 19	9.80000 +0.03	9.85	9.44	9.57	7,921,615
14 Aug 19	9.77000 -0.04	10.07	9.69	9.81	9,996,150
13 Aug 19	9.81000 +0.35	9.86	9.28	9.29	11,116,179
12 Aug 19	9.46000 +0.36	9.48	9.06	9.23	6,877,121
09 Aug 19	9.10000 -0.29	9.51	9.04	9.45	8,356,780
08 Aug 19	9.39000 +0.08	9.55	9.16	9.20	8,599,312
07 Aug 19	9.31000 -0.09	9.77	9.25	9.49	10,255,336
06 Aug 19	9.40000 -0.52	9.69	9.02	9.69	22,262,528
05 Aug 19	9.92000 -0.48	10.47	9.62	10.28	19,848,888
02 Aug 19	10.40000 +0.00	10.60	10.10	10.20	20,347,100
01 Aug 19	10.40000 +0.43	10.65	9.72	9.84	25,455,272
31 Jul 19	9.97000 +0.51	10.25	9.39	9.49	16,524,225
30 Jul 19	9.46000 +0.01	9.61	9.29	9.40	10,898,818
29 Jul 19	9.45000 +0.36	9.58	9.11	9.19	19,121,344
26 Jul 19	9.09000 +0.15	9.24	8.85	8.85	16,326,347
25 Jul 19	8.94000 -0.12	9.08	8.92	8.98	7,260,127
24 Jul 19	9.06000 +0.05	9.21	8.91	9.00	10,256,611
23 Jul 19	9.01000 +0.00	9.25	8.84	9.00	13,034,921
22 Jul 19	9.01000 +0.05	9.38	8.94	9.05	20,626,144
19 Jul 19	8.96000 +0.37	9.06	8.54	8.60	17,679,564
18 Jul 19	8.59000 +0.15	8.69	8.39	8.42	9,670,539
17 Jul 19	8.44000 -0.17	8.70	8.38	8.69	11,756,442
16 Jul 19	8.61000 -0.06	8.84	8.58	8.70	9,646,438
15 Jul 19	8.67000 -0.08	8.75	7.99	8.27	17,688,500
12 Jul 19	8.75000 -0.31	9.23	8.74	8.98	19,493,168
11 Jul 19	9.06000 +0.34	9.14	8.64	8.78	19,560,428
10 Jul 19	8.72000 -0.31	8.97	8.66	8.94	16,871,204
09 Jul 19	9.03000 +0.15	9.25	8.65	9.23	30,552,710
08 Jul 19	8.88000 +0.48	9.18	8.27	8.39	40,894,972
05 Jul 19	8.40000 +0.41	8.68	8.22	8.35	36,237,920
04 Jul 19	7.99000 -0.40	8.31	7.74	8.31	34,331,808
03 Jul 19	8.39000 +0.08	8.58	8.14	8.40	18,124,216
02 Jul 19	8.31000 -0.12	8.36	8.05	8.36	21,173,204
01 Jul 19	8.43000 +0.16	8.61	8.29	8.56	21,688,140
28 Jun 19	8.27000 -0.31	8.76	8.25	8.66	21,846,504
27 Jun 19	8.58000 -0.19	9.09	8.36	8.85	35,219,016
26 Jun 19	8.77000 -0.20	9.36	8.50	8.64	46,744,456
25 Jun 19	8.97000 +0.25	9.50	8.22	8.41	70,963,384
24 Jun 19	8.72000 +0.79	8.72	7.15	7.15	76,994,312
21 Jun 19	7.93000 -0.22	8.15	7.81	7.99	41,170,040
20 Jun 19	8.15000 +0.17	8.57	7.62	7.70	64,568,936
19 Jun 19	7.98000 +0.73	7.98	7.48	7.60	58,923,272
18 Jun 19	7.25000 +0.66	7.25	6.67	6.70	26,470,018
17 Jun 19	6.59000 -0.19	6.85	6.56	6.76	10,147,946
14 Jun 19	6.78000 -0.15	6.93	6.73	6.92	10,737,513
13 Jun 19	6.93000 +0.13	6.99	6.66	6.76	11,866,706
12 Jun 19	6.80000 -0.10	7.01	6.78	6.88	12,552,931
11 Jun 19	6.90000 +0.22	6.93	6.46	6.69	14,658,600
10 Jun 19	6.68000 +0.12	6.75	6.54	6.54	8,987,143
06 Jun 19	6.56000 -0.24	6.83	6.51	6.82	12,501,687
05 Jun 19	6.80000 -0.02	6.93	6.67	6.90	16,284,371
04 Jun 19	6.82000 -0.32	7.15	6.50	7.14	25,524,012
03 Jun 19	7.14000 -0.25	7.66	7.10	7.60	20,085,540
31 May 19	7.39000 +0.05	7.72	7.32	7.41	17,036,792
30 May 19	7.34000 -0.21	7.46	7.10	7.42	15,470,598
29 May 19	7.55000 +0.05	7.57	7.39	7.50	9,548,587
28 May 19	7.50000 -0.17	7.66	7.49	7.60	12,657,990
27 May 19	7.67000 +0.17	7.73	7.31	7.57	14,955,784
24 May 19	7.50000 -0.13	7.77	7.50	7.59	13,706,703
23 May 19	7.63000 -0.07	7.88	7.55	7.85	19,334,354
22 May 19	7.70000 -0.23	8.32	7.58	7.99	29,545,200
21 May 19	7.93000 +0.72	7.93	7.30	7.37	26,833,600
20 May 19	7.21000 -0.77	8.03	7.18	8.03	24,544,400
17 May 19	7.98000 -0.61	8.57	7.89	8.56	21,380,248
16 May 19	8.59000 +0.01	8.67	8.31	8.46	18,933,156
15 May 19	8.58000 +0.02	8.61	7.96	8.38	29,200,112
14 May 19	8.56000 +0.02	8.67	8.32	8.42	18,032,980
13 May 19	8.54000 -0.84	9.34	8.44	9.24	22,675,070
10 May 19	9.38000 +0.11	9.47	9.07	9.31	9,048,995
09 May 19	9.27000 -0.33	9.60	9.25	9.51	8,239,000
08 May 19	9.60000 -0.21	9.75	9.30	9.71	8,523,102
07 May 19	9.81000 +0.00	9.92	9.60	9.80	12,468,771
06 May 19	9.81000 -0.31	10.20	9.56	9.73	19,456,828
30 Apr 19	10.12000 +0.61	10.28	9.57	9.62	16,092,484
29 Apr 19	9.51000 -1.06	10.50	9.51	10.45	24,144,712
26 Apr 19	10.57000 -0.23	10.89	10.52	10.71	8,251,733
25 Apr 19	10.80000 -0.65	11.39	10.75	11.30	10,606,186
24 Apr 19	11.45000 +0.36	11.57	10.93	11.00	16,456,776
23 Apr 19	11.09000 -0.33	11.46	11.03	11.40	7,897,142
22 Apr 19	11.42000 -0.34	11.80	11.39	11.80	8,680,590
19 Apr 19	11.76000 -0.12	11.91	11.66	11.90	8,164,341
18 Apr 19	11.88000 -0.07	12.00	11.83	11.98	5,428,629
17 Apr 19	11.95000 +0.03	12.08	11.84	11.84	7,064,708
16 Apr 19	11.92000 +0.17	11.93	11.61	11.79	7,967,088
15 Apr 19	11.75000 -0.53	12.39	11.73	12.34	10,314,251
12 Apr 19	12.28000 +0.22	12.38	11.99	12.00	5,949,251
11 Apr 19	12.06000 -0.37	12.70	11.97	12.41	6,738,551
10 Apr 19	12.43000 +0.01	12.58	12.16	12.38	5,776,055
09 Apr 19	12.42000 -0.20	12.61	12.30	12.61	7,568,964
08 Apr 19	12.62000 +0.10	12.77	12.38	12.66	12,042,920
04 Apr 19	12.52000 -0.15	12.71	12.47	12.68	7,419,461
03 Apr 19	12.67000 +0.12	12.68	12.42	12.50	7,803,890
02 Apr 19	12.55000 +0.03	12.69	12.41	12.58	10,301,420
01 Apr 19	12.52000 +0.49	12.59	12.02	12.17	10,846,881
29 Mar 19	12.03000 +0.18	12.05	11.71	11.78	7,418,681
28 Mar 19	11.85000 -0.24	12.17	11.85	12.10	4,757,226
27 Mar 19	12.09000 +0.24	12.26	11.80	11.99	6,812,407
26 Mar 19	11.85000 -0.42	12.36	11.81	12.35	8,832,209
25 Mar 19	12.27000 -0.32	12.55	12.26	12.49	6,780,100
22 Mar 19	12.59000 -0.15	12.78	12.47	12.74	6,281,696
21 Mar 19	12.74000 -0.12	12.96	12.66	12.78	9,097,368
20 Mar 19	12.86000 +0.12	13.08	12.63	12.72	10,700,763
19 Mar 19	12.74000 -0.11	12.84	12.61	12.84	6,656,526
18 Mar 19	12.85000 +0.49	12.85	12.25	12.32	9,619,392
15 Mar 19	12.36000 +0.02	12.48	12.24	12.48	5,775,400
14 Mar 19	12.34000 -0.21	12.58	12.06	12.45	6,759,912
13 Mar 19	12.55000 -0.23	12.83	12.38	12.80	9,264,177
12 Mar 19	12.78000 -0.14	13.20	12.67	12.96	13,053,266
11 Mar 19	12.92000 +0.50	12.94	12.39	12.40	10,692,243
08 Mar 19	12.42000 -0.24	13.01	12.28	12.38	12,953,374
07 Mar 19	12.66000 -0.12	12.75	12.39	12.52	17,729,840
06 Mar 19	12.78000 +0.85	12.88	11.88	11.91	21,450,114
05 Mar 19	11.93000 -0.03	11.96	11.71	11.87	11,375,262
04 Mar 19	11.96000 -0.03	12.10	11.93	12.03	12,770,970
01 Mar 19	11.99000 +0.22	12.02	11.71	11.84	6,792,700
28 Feb 19	11.77000 -0.07	11.91	11.68	11.80	4,719,374
27 Feb 19	11.84000 -0.20	12.09	11.74	11.97	7,814,006
26 Feb 19	12.04000 +0.05	12.35	11.74	11.99	14,978,243
25 Feb 19	11.99000 +0.42	12.08	11.57	11.65	11,601,524
22 Feb 19	11.57000 +0.01	11.61	11.35	11.53	5,721,179
21 Feb 19	11.56000 +0.24	11.87	11.32	11.34	8,807,330
20 Feb 19	11.32000 +0.07	11.46	11.20	11.28	4,012,869
19 Feb 19	11.25000 -0.07	11.36	11.12	11.32	3,516,009
18 Feb 19	11.32000 +0.18	11.39	11.12	11.18	4,230,892
15 Feb 19	11.14000 -0.05	11.23	11.12	11.21	2,061,964
14 Feb 19	11.19000 -0.04	11.34	11.14	11.25	2,487,401
13 Feb 19	11.23000 +0.14	11.25	11.02	11.04	3,059,100
12 Feb 19	11.09000 -0.05	11.17	10.98	11.17	2,826,400
11 Feb 19	11.14000 +0.31	11.15	10.80	10.80	3,380,189
01 Feb 19	10.83000 +0.31	10.85	10.50	10.50	1,575,144
31 Jan 19	10.52000 -0.26	10.82	10.52	10.78	2,159,808
30 Jan 19	10.78000 -0.05	10.97	10.72	10.82	1,411,520
29 Jan 19	10.83000 +0.03	10.93	10.50	10.81	1,585,000
28 Jan 19	10.80000 -0.19	11.08	10.75	10.99	2,534,100
25 Jan 19	10.99000 -0.11	11.16	10.98	11.06	1,497,300
24 Jan 19	11.10000 -0.05	11.19	11.05	11.15	1,018,400
23 Jan 19	11.15000 +0.08	11.21	11.01	11.01	1,451,700
22 Jan 19	11.07000 -0.29	11.38	11.05	11.36	1,904,032
21 Jan 19	11.36000 -0.06	11.60	11.33	11.42	2,004,164
18 Jan 19	11.42000 -0.05	11.57	11.32	11.57	1,589,201
17 Jan 19	11.47000 +0.00	11.52	11.25	11.45	1,611,401
16 Jan 19	11.47000 -0.22	11.69	11.34	11.60	2,954,979
15 Jan 19	11.69000 -0.11	11.99	11.58	11.98	4,367,245
14 Jan 19	11.80000 +0.45	11.87	11.34	11.46	5,279,025
11 Jan 19	11.35000 +0.13	11.42	11.15	11.22	1,784,405
10 Jan 19	11.22000 +0.09	11.34	11.11	11.12	1,238,428
09 Jan 19	11.13000 +0.04	11.56	11.10	11.16	2,401,809
08 Jan 19	11.09000 -0.12	11.23	11.06	11.23	992,100
07 Jan 19	11.21000 +0.02	11.28	11.17	11.21	1,863,938
04 Jan 19	11.19000 +0.13	11.24	10.90	10.99	1,113,386
03 Jan 19	11.06000 -0.12	11.24	11.04	11.04	1,212,486
02 Jan 19	11.18000 -0.04	11.27	10.95	11.15	1,866,550
28 Dec 18	11.22000 +0.37	11.22	10.70	10.85	2,649,074
27 Dec 18	10.85000 -0.19	11.23	10.71	11.17	1,652,823
26 Dec 18	11.04000 +0.07	11.17	10.80	10.97	1,617,383
25 Dec 18	10.97000 -0.07	11.10	10.58	11.10	2,280,730
24 Dec 18	11.04000 -0.06	11.16	11.03	11.14	1,293,295
21 Dec 18	11.10000 -0.09	11.24	10.98	11.09	2,862,963
20 Dec 18	11.19000 -0.05	11.28	11.07	11.20	1,370,405
19 Dec 18	11.24000 -0.10	11.43	11.16	11.43	1,566,909
18 Dec 18	11.34000 -0.26	11.69	11.34	11.55	2,178,700
17 Dec 18	11.60000 -0.16	11.87	11.49	11.87	3,045,794
14 Dec 18	11.76000 -0.17	12.10	11.71	11.93	7,144,878
13 Dec 18	11.93000 +0.10	12.03	11.80	11.81	4,448,582
12 Dec 18	11.83000 +0.26	12.02	11.54	11.65	5,469,137
11 Dec 18	11.57000 -0.01	11.64	11.50	11.60	2,745,745
10 Dec 18	11.58000 +0.22	11.63	11.22	11.39	3,823,670
07 Dec 18	11.36000 +0.16	11.40	11.11	11.20	1,671,547
06 Dec 18	11.20000 -0.21	11.45	11.19	11.45	2,471,300
05 Dec 18	11.41000 +0.04	11.44	11.00	11.16	3,585,241
04 Dec 18	11.37000 -0.03	11.48	11.31	11.42	4,812,258
03 Dec 18	11.40000 +0.11	11.49	11.27	11.41	8,458,810
30 Nov 18	11.29000 +0.29	11.35	10.93	11.04	2,940,428
29 Nov 18	11.00000 -0.38	11.49	11.00	11.39	3,326,003
28 Nov 18	11.38000 +0.09	11.52	11.24	11.32	2,032,913
27 Nov 18	11.29000 +0.09	11.45	11.14	11.29	2,496,630
26 Nov 18	11.20000 -0.31	11.53	11.11	11.47	3,475,032
23 Nov 18	11.51000 -0.35	11.89	11.47	11.87	4,026,734
22 Nov 18	11.86000 +0.11	12.04	11.67	11.76	2,796,713
21 Nov 18	11.75000 -0.11	11.80	11.66	11.78	2,447,703
20 Nov 18	11.86000 +0.16	12.05	11.66	11.79	3,849,991
19 Nov 18	11.70000 +0.01	11.88	11.63	11.67	3,074,872
16 Nov 18	11.69000 +0.21	11.90	11.51	11.69	5,644,405
15 Nov 18	11.48000 +0.41	11.85	11.02	11.12	7,956,738
14 Nov 18	11.07000 +0.02	11.25	11.01	11.11	3,442,787
13 Nov 18	11.05000 -0.02	11.14	10.88	10.98	3,263,736
12 Nov 18	11.07000 +0.09	11.09	10.87	10.98	3,575,933
09 Nov 18	10.98000 -0.23	11.18	10.97	11.18	2,576,620
08 Nov 18	11.21000 +0.06	11.29	11.11	11.12	1,967,405
07 Nov 18	11.15000 +0.08	11.33	10.97	11.11	2,551,894
06 Nov 18	11.07000 +0.00	11.09	10.90	11.07	1,477,069
05 Nov 18	11.07000 -0.03	11.14	10.94	11.09	2,047,090
02 Nov 18	11.10000 +0.26	11.14	10.85	10.85	3,229,698
01 Nov 18	10.84000 -0.12	11.05	10.84	11.05	2,033,700
31 Oct 18	10.96000 +0.10	11.01	10.81	10.95	1,236,513
30 Oct 18	10.86000 -0.07	10.95	10.57	10.91	1,522,764
29 Oct 18	10.93000 -0.08	11.11	10.81	11.11	1,547,155
26 Oct 18	11.01000 +0.00	11.18	10.95	11.07	1,020,408
25 Oct 18	11.01000 -0.29	11.12	10.81	10.95	1,374,637
24 Oct 18	11.30000 -0.03	11.41	11.30	11.34	699,700
23 Oct 18	11.33000 -0.16	11.51	11.27	11.42	1,741,190
22 Oct 18	11.49000 +0.42	11.89	11.07	11.07	7,436,500
19 Oct 18	11.07000 +0.02	11.15	10.80	10.95	1,656,200
18 Oct 18	11.05000 -0.19	11.24	10.85	11.24	2,659,200
17 Oct 18	11.24000 -0.01	11.47	10.86	11.47	2,706,200
16 Oct 18	11.25000 +0.12	11.38	11.07	11.21	2,637,301
15 Oct 18	11.13000 -0.09	11.28	11.11	11.11	1,978,000
12 Oct 18	11.22000 +0.42	11.38	10.60	10.67	4,344,152
11 Oct 18	10.80000 -0.93	11.52	10.68	11.52	4,429,657
10 Oct 18	11.73000 -0.27	12.00	11.40	11.97	5,939,700
09 Oct 18	12.00000 -0.04	12.07	11.88	11.97	1,370,200
08 Oct 18	12.04000 -0.11	12.10	11.80	12.09	1,781,941
28 Sep 18	12.15000 +0.05	12.20	11.98	12.10	2,735,518
27 Sep 18	12.10000 -0.05	12.15	11.99	12.10	2,195,577
26 Sep 18	12.15000 +0.06	12.17	11.98	12.09	2,634,266
25 Sep 18	12.09000 -0.34	12.27	12.05	12.27	3,126,900
21 Sep 18	12.43000 +0.42	12.43	11.95	12.01	5,397,304
20 Sep 18	12.01000 +0.01	12.10	11.93	11.93	2,195,752
19 Sep 18	12.00000 -0.09	12.08	11.81	11.90	4,457,295
18 Sep 18	12.09000 +0.01	12.47	11.91	12.35	6,683,237
17 Sep 18	12.08000 -0.34	12.77	11.80	12.48	7,433,027
14 Sep 18	12.42000 +0.52	12.99	11.85	11.95	4,421,854
13 Sep 18	11.90000 +0.19	11.90	11.61	11.79	2,305,680
12 Sep 18	11.71000 -0.07	11.89	11.68	11.78	1,940,968
11 Sep 18	11.78000 +0.08	11.86	11.53	11.64	4,264,305
10 Sep 18	11.70000 +0.28	11.74	11.35	11.45	4,283,891
07 Sep 18	11.42000 +0.00	11.72	11.34	11.34	2,534,310
06 Sep 18	11.42000 +0.17	11.75	11.30	11.43	3,853,444
05 Sep 18	11.25000 -0.48	11.70	11.21	11.70	4,652,121
04 Sep 18	11.73000 -0.02	12.06	11.53	11.75	4,352,511
03 Sep 18	11.75000 +0.17	11.98	11.26	11.50	4,819,161
31 Aug 18	11.58000 -0.17	12.25	11.50	11.70	5,824,836
30 Aug 18	11.75000 -0.25	12.02	11.71	12.00	3,773,604
29 Aug 18	12.00000 +0.57	12.12	11.25	11.43	7,654,801
28 Aug 18	11.43000 +0.29	11.69	11.04	11.12	3,002,504
27 Aug 18	11.14000 +0.24	11.16	10.90	10.91	2,376,800
24 Aug 18	10.90000 -0.12	11.25	10.84	11.10	2,042,500
23 Aug 18	11.02000 +0.26	11.13	10.79	10.79	3,742,071
22 Aug 18	10.76000 -0.09	11.05	10.71	10.93	3,940,623
21 Aug 18	10.85000 -0.39	11.13	10.71	11.13	5,649,922
20 Aug 18	11.24000 -0.27	11.59	10.38	11.43	5,175,361
17 Aug 18	11.51000 -0.33	11.96	11.41	11.91	2,118,400
16 Aug 18	11.84000 +0.13	11.93	11.60	11.60	2,487,294
15 Aug 18	11.71000 -0.11	11.91	11.67	11.80	2,608,994
14 Aug 18	11.82000 -0.26	12.08	11.68	12.08	4,746,392
13 Aug 18	12.08000 -0.34	12.29	11.86	12.25	5,130,352
10 Aug 18	12.42000 +0.16	12.66	12.14	12.42	4,629,262
09 Aug 18	12.26000 -0.08	12.60	12.00	12.10	6,317,232
08 Aug 18	12.34000 +0.08	12.79	12.05	12.05	9,371,349
07 Aug 18	12.26000 -0.27	12.47	11.54	12.00	8,936,192
06 Aug 18	12.53000 -0.57	13.76	11.79	11.79	12,945,836
03 Aug 18	13.10000 -1.45	13.10	13.10	13.10	993,800
28 Jun 18	14.55000 +0.96	14.95	13.43	13.43	13,929,334
27 Jun 18	13.59000 +0.93	13.59	12.70	12.70	10,361,990
26 Jun 18	12.66000 +0.80	12.89	11.53	11.67	6,659,138
25 Jun 18	11.86000 -0.19	12.26	11.80	12.23	3,831,213
22 Jun 18	12.05000 +0.10	12.13	11.57	12.04	4,677,741
21 Jun 18	11.95000 -0.35	12.48	11.32	12.30	9,664,792
20 Jun 18	12.30000 -0.25	12.92	11.80	11.80	5,289,011
19 Jun 18	12.55000 -1.39	13.85	12.55	13.85	7,039,500
15 Jun 18	13.94000 -0.70	14.78	13.70	14.52	5,884,916
14 Jun 18	14.64000 -0.10	14.85	14.62	14.70	1,202,700
13 Jun 18	14.74000 -0.13	14.91	14.53	14.86	2,681,218
12 Jun 18	14.87000 +0.00	14.99	14.69	14.78	1,772,120
11 Jun 18	14.87000 -0.03	15.20	14.71	14.87	1,879,956
08 Jun 18	14.90000 -0.13	15.01	14.83	15.00	1,849,300
07 Jun 18	15.03000 -0.04	15.14	14.98	15.14	2,373,221
06 Jun 18	15.07000 -0.17	15.24	15.03	15.24	2,140,658
05 Jun 18	15.24000 +0.06	15.27	15.08	15.18	2,165,606
04 Jun 18	15.18000 +0.13	15.28	14.97	15.17	3,575,183
01 Jun 18	15.05000 -0.33	15.39	14.89	15.39	4,811,153
31 May 18	15.38000 -0.12	15.78	15.16	15.64	4,435,178
30 May 18	15.50000 -0.39	15.78	15.12	15.14	4,084,286
29 May 18	15.89000 -0.62	16.52	15.64	16.51	6,218,504
28 May 18	16.51000 +0.05	16.74	16.33	16.40	3,881,401
25 May 18	16.46000 -0.05	16.72	16.31	16.44	3,142,000
24 May 18	16.51000 -0.29	17.04	16.50	16.77	4,546,050
23 May 18	16.80000 +0.25	16.99	16.58	16.58	6,858,865
22 May 18	16.55000 -0.12	16.75	16.45	16.70	3,595,495
21 May 18	16.67000 +0.27	16.73	16.41	16.41	3,557,455
18 May 18	16.40000 -0.17	16.53	16.23	16.52	3,919,253
17 May 18	16.57000 +0.05	16.62	16.31	16.40	2,786,460
16 May 18	16.52000 -0.18	16.72	16.50	16.72	2,530,472
15 May 18	16.70000 -0.20	16.90	16.46	16.85	4,079,601
14 May 18	16.90000 -0.15	17.49	16.77	17.30	6,352,670
11 May 18	17.05000 +0.39	17.17	16.62	16.63	8,185,921
10 May 18	16.66000 -0.07	16.85	16.58	16.76	2,707,183
09 May 18	16.73000 +0.22	16.74	16.39	16.53	4,268,761
08 May 18	16.51000 +0.03	16.75	16.41	16.41	2,638,105
07 May 18	16.48000 +0.11	16.56	16.37	16.40	4,005,564
04 May 18	16.37000 -0.02	16.51	16.37	16.39	3,318,654
03 May 18	16.39000 -0.11	16.49	16.37	16.48	3,990,724
02 May 18	16.50000 -0.28	16.88	16.40	16.76	5,207,871
27 Apr 18	16.78000 +0.41	16.89	16.37	16.40	6,834,513
26 Apr 18	16.37000 -0.08	16.53	16.37	16.48	3,703,381
25 Apr 18	16.45000 +0.05	16.45	16.35	16.36	3,276,833
24 Apr 18	16.40000 +0.03	16.50	16.35	16.35	3,690,380
23 Apr 18	16.37000 +0.01	16.44	16.12	16.36	3,819,096
20 Apr 18	16.36000 -0.05	16.58	16.35	16.35	5,064,700
19 Apr 18	16.41000 +0.11	16.48	16.35	16.39	4,593,569
18 Apr 18	16.30000 -0.01	16.46	15.83	16.40	6,724,268
17 Apr 18	16.31000 -0.16	16.65	16.25	16.47	3,536,922
16 Apr 18	16.47000 +0.14	16.65	16.27	16.28	4,937,651
13 Apr 18	16.33000 -0.30	16.68	16.14	16.68	5,958,193
12 Apr 18	16.63000 -0.04	16.75	16.47	16.57	4,397,615
11 Apr 18	16.67000 -0.08	16.93	16.58	16.93	4,493,860
10 Apr 18	16.75000 +0.05	16.80	16.60	16.60	4,398,016
09 Apr 18	16.70000 +0.04	16.87	16.35	16.60	5,414,297
04 Apr 18	16.66000 -0.17	16.94	16.41	16.62	9,314,940
03 Apr 18	16.83000 +0.33	17.13	16.51	16.90	16,411,206
02 Apr 18	16.50000 -0.20	17.04	16.42	16.89	10,493,907
30 Mar 18	16.70000 +0.54	16.90	16.36	16.36	5,968,686
29 Mar 18	16.16000 +0.28	16.27	15.80	15.80	3,337,664
28 Mar 18	15.88000 -0.14	16.28	15.70	15.79	3,507,020
27 Mar 18	16.02000 +1.02	16.25	15.56	15.79	7,762,879
26 Mar 18	15.00000 +0.29	15.04	14.50	14.58	3,659,834
23 Mar 18	14.71000 -1.31	15.59	14.50	15.59	6,079,323
22 Mar 18	16.02000 -0.26	16.37	16.02	16.26	2,555,100
21 Mar 18	16.28000 -0.04	16.49	16.23	16.23	2,359,825
20 Mar 18	16.32000 -0.23	16.47	16.21	16.47	2,706,300
19 Mar 18	16.55000 +0.15	16.68	16.36	16.40	3,793,399
16 Mar 18	16.40000 -0.28	16.77	16.33	16.71	4,824,191
15 Mar 18	16.68000 -0.17	16.85	16.51	16.70	4,354,900
14 Mar 18	16.85000 -0.01	17.06	16.62	16.81	7,559,702
13 Mar 18	16.86000 +0.01	17.59	16.80	16.86	12,174,660
12 Mar 18	16.85000 +0.31	16.98	16.51	16.65	4,885,360
09 Mar 18	16.54000 +0.17	16.54	16.25	16.33	2,810,035
08 Mar 18	16.37000 +0.17	16.59	16.20	16.20	1,981,491
07 Mar 18	16.20000 -0.41	16.63	16.20	16.63	2,910,200
06 Mar 18	16.61000 -0.06	16.72	16.50	16.58	3,114,825
05 Mar 18	16.67000 -0.02	16.95	16.50	16.65	3,800,610
02 Mar 18	16.69000 +0.23	16.72	16.30	16.38	4,339,005
01 Mar 18	16.46000 +0.01	16.73	16.27	16.35	3,564,188
28 Feb 18	16.45000 +0.05	16.60	16.24	16.27	3,196,452
27 Feb 18	16.40000 -0.06	16.63	16.21	16.39	4,457,793
26 Feb 18	16.46000 +0.41	16.54	15.98	15.98	6,867,427
23 Feb 18	16.05000 -0.08	16.22	15.81	16.10	2,426,209
22 Feb 18	16.13000 +0.41	16.40	15.75	15.88	3,355,608
14 Feb 18	15.72000 +0.09	15.73	15.51	15.62	2,075,110
13 Feb 18	15.63000 +0.01	15.85	15.53	15.60	3,851,430
12 Feb 18	15.62000 +0.67	15.85	14.82	14.95	6,728,020
09 Feb 18	14.95000 -0.20	15.14	14.60	15.14	6,164,302
08 Feb 18	15.15000 -0.04	15.21	14.81	15.11	3,819,415
07 Feb 18	15.19000 -0.23	15.90	14.50	15.80	6,294,460
06 Feb 18	15.42000 -0.67	16.26	15.02	16.09	17,172,444
05 Feb 18	16.09000 +0.05	16.33	16.05	16.05	8,333,106
02 Feb 18	16.04000 +0.04	16.18	15.40	15.98	8,379,695
01 Feb 18	16.00000 -0.38	16.35	16.00	16.04	6,614,040
31 Jan 18	16.38000 +0.04	16.58	16.22	16.52	6,044,386
30 Jan 18	16.34000 +0.21	16.51	15.90	16.18	9,029,702
29 Jan 18	16.13000 -0.59	16.88	16.05	16.80	13,748,002
26 Jan 18	16.72000 -0.36	17.25	16.50	17.12	10,799,702
25 Jan 18	17.08000 -0.05	17.35	17.00	17.08	5,437,308
24 Jan 18	17.13000 -0.37	17.63	17.03	17.51	8,065,448
23 Jan 18	17.50000 -0.16	17.94	17.49	17.58	5,189,563
22 Jan 18	17.66000 +0.14	17.73	17.26	17.45	5,290,539
19 Jan 18	17.52000 +0.10	17.52	17.00	17.42	7,121,607
18 Jan 18	17.42000 +0.06	17.70	17.33	17.33	4,244,785
17 Jan 18	17.36000 -0.46	17.88	17.30	17.81	10,128,800
16 Jan 18	17.82000 -0.08	18.06	17.62	17.90	7,882,921
15 Jan 18	17.90000 -0.97	18.96	17.50	18.91	14,532,220
12 Jan 18	18.87000 -0.44	19.23	18.68	19.23	10,794,825
11 Jan 18	19.31000 +0.29	19.73	18.62	18.78	17,110,426
10 Jan 18	19.02000 -0.28	19.97	18.95	19.37	16,337,085
09 Jan 18	19.30000 +0.18	19.30	18.70	19.06	12,736,882
08 Jan 18	19.12000 +0.14	19.60	19.06	19.14	22,492,400
05 Jan 18	18.98000 +0.91	19.23	18.02	18.09	35,993,908
04 Jan 18	18.07000 -0.03	18.16	17.90	18.09	7,201,067
03 Jan 18	18.10000 +0.33	18.19	17.61	17.71	12,318,859
02 Jan 18	17.77000 +0.07	17.88	17.53	17.72	5,058,562
29 Dec 17	17.70000 -0.06	17.72	17.43	17.67	4,830,970
28 Dec 17	17.76000 -0.24	17.98	17.51	17.87	8,744,910
27 Dec 17	18.00000 +0.42	18.39	17.76	17.83	16,276,015
26 Dec 17	17.58000 -0.25	18.03	17.26	17.81	6,678,517
25 Dec 17	17.83000 -0.25	18.12	17.78	18.07	5,155,117
22 Dec 17	18.08000 +0.04	18.19	17.70	18.05	8,927,817
21 Dec 17	18.04000 -0.13	18.67	17.88	18.50	14,791,400
20 Dec 17	18.17000 +0.08	18.40	17.83	18.20	7,537,200
19 Dec 17	18.09000 +0.34	18.28	17.66	17.66	8,758,622
18 Dec 17	17.75000 +0.38	17.95	17.38	17.40	5,802,655
15 Dec 17	17.37000 -0.10	17.58	17.31	17.37	3,542,840
14 Dec 17	17.47000 +0.07	17.47	17.24	17.38	2,535,601
13 Dec 17	17.40000 -0.08	17.49	17.25	17.38	3,499,800
12 Dec 17	17.48000 +0.01	17.98	17.27	17.50	6,611,362
11 Dec 17	17.47000 +0.07	17.49	17.18	17.35	4,053,657
08 Dec 17	17.40000 -0.14	17.67	17.29	17.49	5,657,585
07 Dec 17	17.54000 -0.02	18.00	17.47	17.70	4,322,634
06 Dec 17	17.56000 +0.19	17.56	17.13	17.38	4,214,934
05 Dec 17	17.37000 -0.38	17.65	16.99	17.65	8,599,008
04 Dec 17	17.75000 -0.54	18.69	17.71	18.21	8,179,809
01 Dec 17	18.29000 +0.17	18.43	17.79	18.08	6,036,657
30 Nov 17	18.12000 -0.16	18.60	17.92	18.17	7,870,266
29 Nov 17	18.28000 +0.47	18.36	17.67	17.67	10,836,323
28 Nov 17	17.81000 +0.43	17.85	17.16	17.20	6,768,364
27 Nov 17	17.38000 -0.20	17.93	17.12	17.50	6,455,269
24 Nov 17	17.58000 +0.64	18.00	16.54	16.93	9,842,600
23 Nov 17	16.94000 -0.78	17.72	16.94	17.72	7,927,500
22 Nov 17	17.72000 -0.24	18.15	17.67	18.09	5,712,485
21 Nov 17	17.96000 +0.24	18.09	17.55	17.71	5,458,128
20 Nov 17	17.72000 +0.03	17.72	16.00	17.60	8,058,028
17 Nov 17	17.69000 -0.44	18.13	17.55	18.13	8,073,102
16 Nov 17	18.13000 +0.17	18.28	17.60	17.81	8,423,251
15 Nov 17	17.96000 -0.89	18.83	17.68	18.83	16,939,336
14 Nov 17	18.85000 +0.02	19.08	18.45	18.55	16,427,770
13 Nov 17	18.83000 +0.71	18.84	17.94	18.10	12,950,959
10 Nov 17	18.12000 +0.33	18.15	17.65	17.71	8,101,202
09 Nov 17	17.79000 -0.15	18.13	17.58	17.90	8,043,180
08 Nov 17	17.94000 +0.15	18.21	17.78	17.85	9,100,742
07 Nov 17	17.79000 -0.14	18.34	17.66	17.77	8,916,162
06 Nov 17	17.93000 -0.12	18.05	17.37	18.05	9,327,818
03 Nov 17	18.05000 -0.83	18.70	17.90	18.60	11,222,279
02 Nov 17	18.88000 -0.42	19.31	18.75	19.31	9,735,448
01 Nov 17	19.30000 +0.54	19.44	18.66	18.67	11,015,299
31 Oct 17	18.76000 +0.28	18.88	18.33	18.43	8,546,845
30 Oct 17	18.48000 -0.92	19.60	18.48	19.49	15,681,446
27 Oct 17	19.40000 +0.28	19.78	18.89	18.96	16,430,000
26 Oct 17	19.12000 -0.17	19.38	18.86	19.37	13,776,955
25 Oct 17	19.29000 -0.55	20.43	18.93	20.08	28,747,448
20 Oct 17	19.84000 +1.63	20.03	18.06	18.09	29,954,140
19 Oct 17	18.21000 +0.43	18.26	17.60	18.00	15,762,535
18 Oct 17	17.78000 +0.49	18.09	17.21	17.33	17,171,732
17 Oct 17	17.29000 +0.09	17.43	17.17	17.26	7,180,476
16 Oct 17	17.20000 -0.12	17.65	17.09	17.09	9,079,330
13 Oct 17	17.32000 +0.06	17.48	17.19	17.31	11,225,197
12 Oct 17	17.26000 -1.09	18.37	17.01	18.20	22,369,938
11 Oct 17	18.35000 +0.16	18.57	18.18	18.29	13,356,717
10 Oct 17	18.19000 -0.38	18.56	18.11	18.45	14,975,089
09 Oct 17	18.57000 +0.17	18.70	18.10	18.66	15,443,875
29 Sep 17	18.40000 -0.74	19.32	18.13	19.32	23,724,962
28 Sep 17	19.14000 +0.06	19.58	18.70	18.80	22,529,348
27 Sep 17	19.08000 +0.56	20.15	18.62	18.75	32,873,798
26 Sep 17	18.52000 +0.27	18.92	18.09	18.20	16,823,566
25 Sep 17	18.25000 -0.52	18.85	18.10	18.85	14,552,730
22 Sep 17	18.77000 -0.31	19.38	18.61	19.13	18,675,316
21 Sep 17	19.08000 -1.56	20.38	18.98	20.30	31,104,272
20 Sep 17	20.64000 +0.61	21.50	19.61	19.70	36,127,712
19 Sep 17	20.03000 -0.18	20.69	19.70	19.95	24,040,336
18 Sep 17	20.21000 -0.98	21.10	19.82	20.82	22,234,280
15 Sep 17	21.19000 +0.67	21.95	19.80	20.60	25,826,284
14 Sep 17	20.52000 +1.06	21.32	19.45	19.46	23,501,302
13 Sep 17	19.46000 +0.74	19.59	18.38	18.70	15,628,868
12 Sep 17	18.72000 -0.78	20.17	18.35	19.86	25,733,134
11 Sep 17	19.50000 +0.80	19.98	18.70	19.04	23,047,374
08 Sep 17	18.70000 +0.26	19.28	18.12	18.23	13,513,908
07 Sep 17	18.44000 -0.06	18.67	18.00	18.38	14,313,721
06 Sep 17	18.50000 +1.25	18.98	16.85	16.92	33,265,924
05 Sep 17	17.25000 +0.25	17.46	16.66	17.27	24,690,084
04 Sep 17	17.00000 +0.51	17.98	16.66	17.98	34,742,912
01 Sep 17	16.49000 +1.50	16.49	16.49	16.49	2,189,744
28 Aug 17	14.99000 +0.28	15.12	14.85	14.86	7,875,295
25 Aug 17	14.71000 -0.53	15.88	14.60	15.88	17,684,692
24 Aug 17	15.24000 +1.39	15.24	14.00	14.00	10,427,046
23 Aug 17	13.85000 +0.14	13.96	13.71	13.71	3,456,986
22 Aug 17	13.71000 -0.04	13.80	13.63	13.77	1,671,300
21 Aug 17	13.75000 +0.18	13.80	13.52	13.52	3,697,806
18 Aug 17	13.57000 +0.24	13.63	13.25	13.38	4,823,390
17 Aug 17	13.33000 +0.04	13.38	13.24	13.34	3,035,999
16 Aug 17	13.29000 -0.14	13.54	13.24	13.39	4,070,363
15 Aug 17	13.43000 -0.09	13.58	13.37	13.52	3,256,380
14 Aug 17	13.52000 +0.02	13.62	13.42	13.60	3,927,962
11 Aug 17	13.50000 +0.04	13.85	13.35	13.38	4,652,872
10 Aug 17	13.46000 +0.11	13.55	13.31	13.38	4,394,298
09 Aug 17	13.35000 +0.00	13.48	13.30	13.48	2,065,601
08 Aug 17	13.35000 +0.00	13.54	13.25	13.40	2,139,149
07 Aug 17	13.35000 +0.04	13.54	13.28	13.34	2,345,900
04 Aug 17	13.31000 -0.45	13.80	13.31	13.77	2,678,000
03 Aug 17	13.76000 -0.03	13.90	13.52	13.62	3,427,525
02 Aug 17	13.79000 -0.18	14.16	13.55	13.80	4,680,004
01 Aug 17	13.97000 -0.31	14.28	13.87	14.28	4,221,544
31 Jul 17	14.28000 +0.36	14.28	13.77	13.87	5,940,517
28 Jul 17	13.92000 -0.06	14.10	13.91	13.99	2,864,510
27 Jul 17	13.98000 +0.02	14.20	13.90	13.92	4,271,810
26 Jul 17	13.96000 -0.15	14.10	13.70	13.90	5,317,507
25 Jul 17	14.11000 +0.21	14.37	13.70	13.88	6,504,558
24 Jul 17	13.90000 +0.02	14.34	13.73	13.81	3,706,052
21 Jul 17	13.88000 -0.42	14.27	13.80	14.11	3,430,652
20 Jul 17	14.30000 +0.80	14.40	13.48	13.51	7,206,032
19 Jul 17	13.50000 +0.10	13.50	13.27	13.40	1,807,607
18 Jul 17	13.40000 +0.08	13.42	12.99	13.01	2,397,801
17 Jul 17	13.32000 -0.31	13.89	13.30	13.80	2,963,025
14 Jul 17	13.63000 +0.04	13.66	13.54	13.57	1,037,455
13 Jul 17	13.59000 -0.06	13.72	13.53	13.67	1,367,801
12 Jul 17	13.65000 -0.13	13.85	13.50	13.85	1,451,600
11 Jul 17	13.78000 -0.03	13.90	13.73	13.85	2,346,866
10 Jul 17	13.81000 +0.03	13.85	13.72	13.72	2,376,840
07 Jul 17	13.78000 -0.02	13.86	13.69	13.79	1,446,781
06 Jul 17	13.80000 +0.06	13.97	13.71	13.71	1,900,500
05 Jul 17	13.74000 -0.04	13.80	13.67	13.70	1,166,496
04 Jul 17	13.78000 -0.06	13.90	13.65	13.65	1,628,540
03 Jul 17	13.84000 -0.04	13.97	13.79	13.81	1,578,927
30 Jun 17	13.88000 -0.12	13.97	13.84	13.95	1,293,641
29 Jun 17	14.00000 +0.11	14.24	13.80	13.88	3,082,497
28 Jun 17	13.89000 -0.31	14.17	13.87	14.01	2,670,800
27 Jun 17	14.20000 +0.03	14.60	13.82	14.08	6,181,334
26 Jun 17	14.17000 +0.90	14.30	13.28	13.28	6,028,200
23 Jun 17	13.27000 +0.07	13.50	13.11	13.42	1,303,100
22 Jun 17	13.20000 -0.23	13.52	13.20	13.52	1,804,837
21 Jun 17	13.43000 -0.05	13.61	13.42	13.52	1,370,388
20 Jun 17	13.48000 -0.02	13.54	13.43	13.48	963,651
19 Jun 17	13.50000 -0.05	13.70	13.46	13.47	1,541,465
16 Jun 17	13.55000 +0.12	13.60	13.43	13.54	1,313,966
15 Jun 17	13.43000 +0.01	13.60	13.31	13.35	1,573,180
14 Jun 17	13.42000 -0.26	13.72	13.42	13.58	1,327,300
13 Jun 17	13.68000 +0.13	13.77	13.40	13.50	1,274,900
12 Jun 17	13.55000 -0.23	13.77	13.52	13.77	1,100,901
09 Jun 17	13.78000 -0.17	13.98	13.76	13.95	1,691,603
08 Jun 17	13.95000 +0.02	13.98	13.71	13.85	3,370,250
07 Jun 17	13.93000 +0.44	14.08	13.40	13.54	2,812,051
06 Jun 17	13.49000 -0.02	13.60	13.38	13.60	1,285,810
05 Jun 17	13.51000 -0.02	13.59	13.32	13.43	1,083,202
02 Jun 17	13.53000 -0.02	13.93	13.19	13.49	1,781,400
01 Jun 17	13.55000 -0.14	14.03	13.40	13.75	2,456,229
31 May 17	13.69000 +0.33	14.60	13.36	13.36	2,988,802
26 May 17	13.36000 -0.12	13.74	13.11	13.62	1,929,146
25 May 17	13.48000 +0.19	13.74	13.17	13.17	2,154,845
24 May 17	13.29000 -0.25	13.55	12.65	13.55	3,216,116
23 May 17	13.54000 -1.50	14.90	13.54	14.90	10,307,112
19 May 17	15.04000 +0.15	15.32	14.93	15.10	3,208,008
18 May 17	14.89000 +0.45	15.15	14.44	14.44	3,404,900
17 May 17	14.44000 +0.11	14.57	14.22	14.40	2,561,100
16 May 17	14.33000 +0.44	14.33	13.60	14.02	2,623,400
15 May 17	13.89000 -0.12	14.35	13.81	14.02	2,214,800
12 May 17	14.01000 +0.30	14.22	13.02	13.77	6,127,039
11 May 17	13.71000 -0.72	14.58	13.71	14.46	2,618,801
10 May 17	14.43000 +0.03	14.66	14.32	14.49	1,408,761
09 May 17	14.40000 -0.10	14.53	14.40	14.51	808,419
08 May 17	14.50000 -0.20	14.70	14.48	14.50	1,423,621
05 May 17	14.70000 -0.15	15.00	14.67	14.86	1,854,201
04 May 17	14.85000 -0.30	15.17	14.82	15.17	1,839,900
03 May 17	15.15000 +0.12	15.26	14.89	14.89	2,339,801
02 May 17	15.03000 -0.36	15.26	14.92	14.93	1,539,602
28 Apr 17	15.39000 +0.39	15.50	14.98	14.98	2,214,086
27 Apr 17	15.00000 -0.15	15.43	14.82	15.40	2,592,567
26 Apr 17	15.15000 +0.72	15.15	14.48	14.49	2,638,392
25 Apr 17	14.43000 +0.08	14.57	14.25	14.25	1,696,512
24 Apr 17	14.35000 -0.59	15.05	14.32	14.95	2,040,268
21 Apr 17	14.94000 -0.16	15.25	14.88	15.13	1,423,200
20 Apr 17	15.10000 +0.00	15.27	15.03	15.15	1,587,624
19 Apr 17	15.10000 -0.26	15.26	14.89	15.25	3,005,223
18 Apr 17	15.36000 -0.76	16.22	15.31	16.01	6,297,300
17 Apr 17	16.12000 -0.08	16.40	16.00	16.00	3,988,824
14 Apr 17	16.20000 -0.28	16.43	16.01	16.43	3,056,200
13 Apr 17	16.48000 +0.00	16.66	16.35	16.40	2,562,121
12 Apr 17	16.48000 +0.12	16.58	16.23	16.35	2,438,101
11 Apr 17	16.36000 -0.23	16.67	16.25	16.59	4,532,113
10 Apr 17	16.59000 +0.16	16.77	16.32	16.45	4,800,626
07 Apr 17	16.43000 +0.17	16.62	16.18	16.22	2,419,301
06 Apr 17	16.26000 -0.16	16.45	16.20	16.36	2,481,250
05 Apr 17	16.42000 +0.34	16.88	16.13	16.13	4,292,100
31 Mar 17	16.08000 -0.09	16.27	15.50	16.16	5,309,692
30 Mar 17	16.17000 -0.37	16.64	16.17	16.48	3,604,104
29 Mar 17	16.54000 -0.26	16.93	16.50	16.80	3,298,089
28 Mar 17	16.80000 +0.01	17.08	16.77	16.87	2,801,500
27 Mar 17	16.79000 -0.16	17.07	16.75	16.96	3,592,632
24 Mar 17	16.95000 +0.02	17.17	16.81	16.91	3,161,817
23 Mar 17	16.93000 -0.12	17.16	16.80	17.01	2,823,497
22 Mar 17	17.05000 +0.07	17.10	16.68	16.93	5,100,801
21 Mar 17	16.98000 -0.21	17.27	16.86	17.18	4,846,800
20 Mar 17	17.19000 +0.16	17.63	16.90	16.99	8,375,260
17 Mar 17	17.03000 +0.74	17.10	16.26	16.31	12,543,868
16 Mar 17	16.29000 +0.12	16.39	16.20	16.20	2,835,641
15 Mar 17	16.17000 +0.11	16.24	16.02	16.07	1,466,590
14 Mar 17	16.06000 +0.00	16.25	16.04	16.12	1,813,540
13 Mar 17	16.06000 +0.00	16.10	15.90	16.03	1,169,852
10 Mar 17	16.06000 -0.01	16.15	15.90	16.05	1,216,600
09 Mar 17	16.07000 -0.08	16.11	16.00	16.10	1,273,061
08 Mar 17	16.15000 -0.12	16.31	16.05	16.22	1,403,552
07 Mar 17	16.27000 -0.02	16.40	16.22	16.29	1,798,161
06 Mar 17	16.29000 +0.27	16.36	16.10	16.10	1,760,714
03 Mar 17	16.02000 -0.14	16.23	16.00	16.16	3,392,100
02 Mar 17	16.16000 -0.12	16.40	16.10	16.31	2,915,502
01 Mar 17	16.28000 +0.10	16.45	16.00	16.18	3,835,759
28 Feb 17	16.18000 +0.25	16.27	15.87	15.95	4,031,610
27 Feb 17	15.93000 +0.10	16.00	15.76	15.82	2,757,068
24 Feb 17	15.83000 +0.28	15.89	15.50	15.56	2,363,051
23 Feb 17	15.55000 -0.10	15.65	15.46	15.65	1,886,114
22 Feb 17	15.65000 +0.08	15.66	15.51	15.51	1,217,100
21 Feb 17	15.57000 +0.02	15.80	15.52	15.70	1,307,900
20 Feb 17	15.55000 -0.02	15.70	15.43	15.45	1,760,389
17 Feb 17	15.57000 +0.17	15.77	15.40	15.45	2,928,264
16 Feb 17	15.40000 +0.38	15.42	15.00	15.02	2,632,251
15 Feb 17	15.02000 -0.05	15.10	15.00	15.08	1,677,611
14 Feb 17	15.07000 -0.02	15.16	15.01	15.16	875,302
13 Feb 17	15.09000 +0.15	15.13	14.95	15.00	1,564,901
10 Feb 17	14.94000 -0.10	15.07	14.94	15.06	1,506,100
09 Feb 17	15.04000 +0.01	15.10	14.95	15.03	1,030,683
08 Feb 17	15.03000 +0.00	15.07	14.91	15.06	976,462
07 Feb 17	15.03000 -0.06	15.14	15.00	15.12	939,537
06 Feb 17	15.09000 +0.28	15.12	14.77	14.81	1,774,200
03 Feb 17	14.81000 +0.06	14.85	14.72	14.82	691,705
26 Jan 17	14.75000 +0.11	14.79	14.63	14.73	1,049,173
25 Jan 17	14.64000 -0.40	15.18	14.61	14.89	4,565,768
24 Jan 17	15.04000 -0.20	15.85	14.73	15.26	7,629,202
23 Jan 17	15.24000 +0.09	15.27	14.39	14.39	1,118,803
20 Jan 17	15.15000 +0.01	15.18	15.01	15.10	2,116,700
19 Jan 17	15.14000 +0.01	15.14	15.03	15.13	831,314
18 Jan 17	15.13000 -0.04	15.17	14.95	14.95	607,505
17 Jan 17	15.17000 +0.02	15.23	14.90	15.15	1,332,202
16 Jan 17	15.15000 -0.17	15.29	14.71	15.24	3,334,153
13 Jan 17	15.32000 -0.28	15.67	15.31	15.61	1,181,600
12 Jan 17	15.60000 -0.11	15.80	15.55	15.69	1,266,700
11 Jan 17	15.71000 -0.23	15.95	15.65	15.90	1,561,900
10 Jan 17	15.94000 +0.07	16.17	15.87	16.04	3,323,553
09 Jan 17	15.87000 +0.76	15.87	15.11	15.14	3,733,061
06 Jan 17	15.11000 -0.07	15.22	15.00	15.03	1,424,378
05 Jan 17	15.18000 -0.18	15.41	15.13	15.31	1,337,468
04 Jan 17	15.36000 +0.09	15.40	15.23	15.34	935,000
03 Jan 17	15.27000 +0.15	15.33	15.12	15.12	1,000,006
30 Dec 16	15.12000 +0.08	15.18	15.05	15.11	812,900
29 Dec 16	15.04000 -0.07	15.15	14.97	15.12	763,850
28 Dec 16	15.11000 +0.01	15.21	15.03	15.10	862,300
27 Dec 16	15.10000 +0.03	15.19	15.00	15.06	746,400
26 Dec 16	15.07000 -0.07	15.13	14.92	15.13	1,110,710
23 Dec 16	15.14000 -0.16	15.35	14.99	15.35	1,279,500
22 Dec 16	15.30000 -0.10	15.42	15.28	15.42	1,046,201
21 Dec 16	15.40000 -0.06	15.47	15.33	15.40	1,190,500
20 Dec 16	15.46000 -0.01	15.55	15.31	15.40	889,954
19 Dec 16	15.47000 -0.11	15.62	15.43	15.62	1,151,400
16 Dec 16	15.58000 +0.05	15.74	15.54	15.74	723,219
15 Dec 16	15.53000 +0.34	15.69	15.16	15.25	1,720,351
14 Dec 16	15.19000 +0.05	15.29	15.16	15.16	826,704
13 Dec 16	15.14000 +0.04	15.30	15.00	15.10	987,262
12 Dec 16	15.10000 -0.50	15.80	15.00	15.80	2,406,100
09 Dec 16	15.60000 -0.03	15.69	15.55	15.65	893,100
08 Dec 16	15.63000 +0.00	15.68	15.57	15.62	1,124,777
07 Dec 16	15.63000 +0.04	15.64	15.50	15.60	1,266,100
06 Dec 16	15.59000 -0.01	15.72	15.55	15.72	734,500
05 Dec 16	15.60000 -0.14	15.77	15.41	15.57	2,055,901
02 Dec 16	15.74000 -0.23	15.99	15.74	15.99	1,761,100
01 Dec 16	15.97000 -0.04	16.08	15.90	16.07	1,159,800
30 Nov 16	16.01000 +0.03	16.11	15.93	15.98	1,174,652
29 Nov 16	15.98000 -0.16	16.15	15.93	16.09	1,279,750
28 Nov 16	16.14000 +0.18	16.27	15.90	15.98	2,410,139
25 Nov 16	15.96000 +0.00	16.01	15.80	15.92	1,728,305
24 Nov 16	15.96000 -0.04	16.07	15.91	15.97	1,151,183
23 Nov 16	16.00000 -0.15	16.19	15.91	16.19	1,890,154
22 Nov 16	16.15000 +0.02	16.25	16.01	16.13	2,414,637
21 Nov 16	16.13000 -0.03	16.19	16.08	16.10	1,906,836
18 Nov 16	16.16000 -0.11	16.35	16.15	16.29	2,039,900
17 Nov 16	16.27000 -0.09	16.46	16.21	16.35	1,874,950
16 Nov 16	16.36000 +0.21	16.43	16.08	16.15	3,790,638
15 Nov 16	16.15000 +0.06	16.17	16.03	16.07	1,906,100
14 Nov 16	16.09000 -0.05	16.25	16.05	16.13	2,897,567
11 Nov 16	16.14000 -0.11	16.30	16.08	16.25	3,267,901
10 Nov 16	16.25000 +0.00	16.39	16.17	16.28	2,930,202
09 Nov 16	16.25000 +0.08	16.31	16.01	16.25	3,354,500
08 Nov 16	16.17000 -0.03	16.44	16.10	16.33	1,551,500
07 Nov 16	16.20000 -0.18	16.42	16.10	16.29	1,862,800
04 Nov 16	16.38000 +0.03	16.51	16.23	16.35	1,471,101
03 Nov 16	16.35000 -0.05	16.54	16.25	16.25	2,332,164
02 Nov 16	16.40000 -0.15	16.66	16.35	16.58	2,111,501
01 Nov 16	16.55000 -0.04	16.77	16.40	16.59	2,012,601
31 Oct 16	16.59000 -0.23	16.92	16.35	16.82	3,382,831
28 Oct 16	16.82000 +0.34	17.00	16.40	16.40	5,360,484
27 Oct 16	16.48000 +0.10	16.53	16.21	16.21	2,315,879
26 Oct 16	16.38000 +0.38	16.80	16.02	16.06	5,406,219
25 Oct 16	16.00000 +0.00	16.16	15.93	16.00	1,836,700
24 Oct 16	16.00000 +0.06	16.10	15.91	15.91	1,855,550
21 Oct 16	15.94000 +0.03	16.04	15.84	15.85	1,873,190
20 Oct 16	15.91000 -0.11	16.05	15.84	16.02	1,261,117
19 Oct 16	16.02000 +0.17	16.03	15.77	15.85	2,444,171
18 Oct 16	15.85000 +0.05	15.99	15.73	15.79	1,293,300
17 Oct 16	15.80000 -0.07	16.06	15.70	15.87	1,906,000
14 Oct 16	15.87000 +0.17	16.02	15.73	15.73	1,452,004
13 Oct 16	15.70000 -0.05	15.89	15.65	15.67	1,290,004
12 Oct 16	15.75000 -0.23	16.00	15.60	16.00	1,908,823
11 Oct 16	15.98000 -0.02	16.03	15.91	15.92	1,478,063
10 Oct 16	16.00000 +0.15	16.08	15.74	15.98	1,805,477
30 Sep 16	15.85000 +0.18	15.87	15.62	15.70	1,379,938
29 Sep 16	15.67000 -0.06	15.86	15.61	15.73	1,279,576
28 Sep 16	15.73000 +0.32	15.96	15.67	15.96	1,821,129
27 Sep 16	15.41000 +0.04	15.55	15.20	15.55	1,674,650
26 Sep 16	15.37000 -0.48	15.90	15.33	15.85	2,500,600
23 Sep 16	15.85000 -0.09	15.99	15.84	15.94	980,657
22 Sep 16	15.94000 -0.10	16.16	15.94	16.16	1,113,250
21 Sep 16	16.04000 -0.03	16.15	15.77	16.15	931,124
20 Sep 16	16.07000 +0.00	16.35	16.04	16.32	1,052,919
19 Sep 16	16.07000 +0.22	16.08	15.85	15.85	1,330,111
14 Sep 16	15.85000 -0.04	15.98	15.50	15.88	989,899
13 Sep 16	15.89000 +0.04	16.06	15.81	15.90	1,131,307
12 Sep 16	15.85000 -0.50	16.19	15.84	16.03	2,505,607
09 Sep 16	16.35000 -0.08	16.49	16.33	16.48	1,539,551
08 Sep 16	16.43000 +0.29	16.52	15.90	16.14	2,643,250
07 Sep 16	16.14000 -0.16	16.36	16.11	16.11	1,632,887
06 Sep 16	16.30000 +0.21	16.30	15.86	16.01	2,528,901
05 Sep 16	16.09000 -0.19	16.41	16.05	16.28	2,197,599
02 Sep 16	16.28000 -0.36	16.64	16.23	16.64	3,293,186
01 Sep 16	16.64000 +0.07	16.75	16.48	16.53	2,040,287
31 Aug 16	16.57000 -0.54	17.00	16.57	16.91	4,575,400
30 Aug 16	17.11000 -0.15	17.29	17.09	17.23	2,756,698
29 Aug 16	17.26000 +0.27	17.26	16.90	16.99	2,714,502
26 Aug 16	16.99000 +0.26	17.07	16.73	16.76	2,366,727
25 Aug 16	16.73000 -0.11	16.78	16.48	16.72	2,786,617
24 Aug 16	16.84000 -0.04	17.14	16.68	17.14	1,703,811
23 Aug 16	16.88000 +0.08	16.95	16.75	16.75	2,094,745
22 Aug 16	16.80000 -0.07	17.15	16.61	16.86	2,327,022
19 Aug 16	16.87000 -0.14	17.00	16.71	17.00	2,250,185
18 Aug 16	17.01000 +0.00	17.14	16.91	17.00	3,390,835
17 Aug 16	17.01000 -0.02	17.27	16.96	17.00	3,006,133
16 Aug 16	17.03000 +0.11	17.09	16.92	17.01	3,948,230
15 Aug 16	16.92000 +0.45	17.08	16.38	16.40	8,553,189
12 Aug 16	16.47000 +0.59	16.49	15.80	15.80	4,720,944
11 Aug 16	15.88000 -0.27	16.20	15.69	16.20	2,992,000
10 Aug 16	16.15000 +0.07	16.23	16.10	16.20	1,493,032
09 Aug 16	16.08000 +0.00	16.19	16.05	16.08	1,449,030
08 Aug 16	16.08000 +0.05	16.21	15.80	15.95	2,117,211
05 Aug 16	16.03000 +0.43	16.38	15.61	15.62	4,842,980
04 Aug 16	15.60000 +0.74	15.60	14.80	14.86	2,783,139
03 Aug 16	14.86000 -0.17	15.09	14.28	15.09	2,353,008
02 Aug 16	15.03000 +0.01	15.16	14.93	15.03	1,973,807
01 Aug 16	15.02000 -0.26	15.35	14.67	15.28	3,421,913
29 Jul 16	15.28000 +0.02	15.48	15.20	15.39	2,896,540
28 Jul 16	15.26000 -0.62	15.95	15.10	15.71	4,451,291
27 Jul 16	15.88000 -0.65	16.64	15.70	16.52	6,362,581
26 Jul 16	16.53000 -0.02	16.77	16.40	16.72	2,873,703
25 Jul 16	16.55000 +0.10	16.70	16.40	16.40	2,273,300
22 Jul 16	16.45000 -0.05	16.63	16.45	16.59	2,104,306
21 Jul 16	16.50000 -0.06	16.63	16.35	16.59	2,751,738
20 Jul 16	16.56000 -0.08	16.87	16.55	16.65	2,072,844
19 Jul 16	16.64000 +0.05	16.94	16.51	16.68	3,951,014
18 Jul 16	16.59000 +0.07	16.70	16.40	16.50	3,384,154
15 Jul 16	16.52000 -0.28	16.79	16.50	16.57	2,881,696
14 Jul 16	16.80000 +0.62	16.80	16.18	16.25	5,117,413
13 Jul 16	16.18000 -0.09	16.37	16.03	16.27	3,016,815
12 Jul 16	16.27000 -0.33	16.58	15.98	16.58	4,428,482
11 Jul 16	16.60000 +0.04	16.92	16.47	16.47	3,702,972
08 Jul 16	16.56000 -0.15	16.71	16.46	16.71	2,925,297
07 Jul 16	16.71000 -0.09	16.91	16.45	16.85	3,270,356
06 Jul 16	16.80000 -0.07	17.01	16.72	16.80	3,152,750
05 Jul 16	16.87000 +0.47	17.05	16.52	17.00	5,149,650
04 Jul 16	16.40000 -0.09	16.86	16.15	16.35	4,565,205
01 Jul 16	16.49000 +0.21	16.86	16.24	16.27	5,229,246
30 Jun 16	16.28000 +0.16	16.44	16.00	16.01	3,240,828
29 Jun 16	16.12000 -0.23	16.48	15.84	16.45	5,432,296
28 Jun 16	16.35000 +0.77	16.36	16.00	16.28	8,872,600
27 Jun 16	15.58000 +0.74	15.58	14.65	14.65	4,486,361
24 Jun 16	14.84000 +0.04	14.89	14.21	14.78	3,139,962
23 Jun 16	14.80000 +0.01	14.95	14.69	14.72	2,065,587
22 Jun 16	14.79000 +0.11	14.96	14.60	14.68	2,087,686
21 Jun 16	14.68000 -0.22	15.15	14.65	15.00	2,385,837
20 Jun 16	14.90000 -0.27	15.18	14.86	15.15	2,848,874
17 Jun 16	15.17000 +0.15	15.30	15.02	15.25	3,053,678
16 Jun 16	15.02000 +0.02	15.46	14.84	15.10	4,427,765
15 Jun 16	15.00000 +0.54	15.14	14.15	14.28	3,697,989
14 Jun 16	14.46000 +0.04	14.46	14.02	14.02	3,453,984
13 Jun 16	14.42000 -0.76	15.30	14.42	15.00	6,130,228
08 Jun 16	15.18000 +0.25	15.18	14.82	14.94	3,808,532
07 Jun 16	14.93000 +0.37	14.96	14.63	14.70	4,323,231
06 Jun 16	14.56000 +0.42	14.63	14.18	14.27	3,595,118
03 Jun 16	14.14000 -0.04	14.29	14.00	14.20	3,291,122
02 Jun 16	14.18000 +0.32	14.18	13.86	13.88	3,544,766
01 Jun 16	13.86000 +0.10	14.06	13.65	13.72	3,775,942
31 May 16	13.76000 +0.39	13.80	13.37	13.37	4,344,319
30 May 16	13.37000 +0.25	13.55	12.93	13.11	3,363,010
27 May 16	13.12000 +0.12	13.23	12.99	13.00	2,254,002
26 May 16	13.00000 -0.09	13.14	12.80	13.09	1,977,703
25 May 16	13.09000 +0.00	13.29	13.05	13.18	1,553,486
24 May 16	13.09000 -0.13	13.29	13.00	13.20	1,735,067
23 May 16	13.22000 +0.42	13.44	12.74	12.76	2,533,470
20 May 16	12.80000 -0.07	12.85	12.40	12.80	2,267,119
19 May 16	12.87000 -0.13	13.15	12.80	13.00	2,133,934
18 May 16	13.00000 -0.68	13.63	13.00	13.63	3,687,428
17 May 16	13.68000 -0.05	13.85	13.64	13.79	2,770,871
16 May 16	13.73000 +0.11	13.86	13.50	13.86	2,769,865
13 May 16	13.62000 -0.09	13.85	13.55	13.75	1,719,453
12 May 16	13.71000 -0.12	13.75	13.41	13.58	2,348,355
11 May 16	13.83000 -0.07	14.18	13.72	14.05	2,027,250
10 May 16	13.90000 +0.01	14.10	13.61	13.61	2,674,333
09 May 16	13.89000 -0.73	14.62	13.89	14.62	5,159,857
06 May 16	14.62000 -0.36	15.38	14.62	15.08	7,478,819
05 May 16	14.98000 +0.61	15.09	14.22	14.37	7,307,098
04 May 16	14.37000 +0.16	14.58	14.08	14.10	5,138,602
03 May 16	14.21000 -0.13	14.29	13.81	14.00	7,150,441
29 Apr 16	14.34000 +0.22	14.83	13.41	13.41	13,582,874
28 Apr 16	14.12000 -0.74	14.12	14.12	14.12	3,088,100
26 Apr 16	14.86000 +0.13	15.00	14.60	14.65	4,515,173
25 Apr 16	14.73000 +0.13	14.75	14.12	14.63	4,315,996
22 Apr 16	14.60000 +0.10	14.67	14.20	14.37	3,284,333
21 Apr 16	14.50000 -0.09	14.89	14.44	14.66	4,872,392
20 Apr 16	14.59000 -0.89	15.80	14.10	15.51	8,810,903
19 Apr 16	15.48000 +0.23	15.72	15.35	15.37	4,835,780
18 Apr 16	15.25000 -0.61	15.96	15.00	15.87	7,275,760
15 Apr 16	15.86000 -0.08	16.34	15.70	16.30	5,628,976
14 Apr 16	15.94000 -0.29	16.33	15.80	16.18	7,704,431
13 Apr 16	16.23000 -0.13	16.60	16.16	16.40	8,258,524
12 Apr 16	16.36000 +0.37	16.43	15.55	15.55	7,800,571
11 Apr 16	15.99000 +0.17	16.58	15.90	16.00	9,755,042
08 Apr 16	15.82000 +0.70	16.12	14.81	15.01	11,551,595
07 Apr 16	15.12000 -0.09	15.40	15.05	15.15	6,743,010
06 Apr 16	15.21000 +0.07	15.39	15.00	15.15	9,121,054
05 Apr 16	15.14000 +1.04	15.45	14.12	14.27	12,683,851
01 Apr 16	14.10000 +0.05	14.12	13.80	13.90	3,930,288
31 Mar 16	14.05000 +0.13	14.15	13.96	13.96	5,077,870
30 Mar 16	13.92000 +0.39	13.95	13.63	13.75	3,691,608
29 Mar 16	13.53000 -0.42	14.17	13.40	14.10	5,199,674
28 Mar 16	13.95000 +0.03	14.19	13.85	13.92	5,201,633
25 Mar 16	13.92000 +0.11	14.07	13.68	13.80	3,840,400
24 Mar 16	13.81000 -0.44	14.25	13.67	14.25	5,905,479
23 Mar 16	14.25000 +0.05	14.43	13.97	14.10	6,415,259
22 Mar 16	14.20000 -0.30	14.42	14.10	14.41	6,211,629
21 Mar 16	14.50000 +0.65	14.75	14.02	14.02	9,523,265
18 Mar 16	13.85000 +0.57	13.99	13.26	13.36	8,530,313
17 Mar 16	13.28000 +0.27	13.42	12.93	13.02	5,496,502
16 Mar 16	13.01000 +0.02	13.40	12.91	13.32	4,551,435
15 Mar 16	12.99000 -0.46	13.37	12.88	13.34	5,164,396
14 Mar 16	13.45000 +0.28	13.73	13.00	13.11	7,550,152
11 Mar 16	13.17000 -0.10	13.50	12.42	13.02	8,496,854
10 Mar 16	13.27000 -0.38	13.82	13.25	13.68	3,351,507
09 Mar 16	13.65000 -0.55	13.93	13.33	13.70	4,223,055
08 Mar 16	14.20000 -0.06	14.50	13.68	14.50	6,567,260
07 Mar 16	14.26000 +0.63	14.33	13.69	13.76	6,684,120
04 Mar 16	13.63000 -0.37	14.24	13.44	14.21	4,923,970
03 Mar 16	14.00000 +0.27	14.40	13.84	13.84	5,269,938
02 Mar 16	13.73000 +0.68	13.80	13.12	13.12	4,480,470
01 Mar 16	13.05000 +0.22	13.26	12.80	13.01	4,065,155
29 Feb 16	12.83000 -1.06	13.88	12.65	13.88	5,395,590
26 Feb 16	13.89000 +0.34	13.95	13.40	13.61	5,528,776
25 Feb 16	13.55000 -1.50	15.24	13.55	15.00	10,053,565
24 Feb 16	15.05000 +0.43	15.34	14.48	14.48	7,917,868
23 Feb 16	14.62000 +0.36	14.70	14.16	14.27	9,583,366
22 Feb 16	14.26000 +0.30	14.60	14.06	14.06	6,925,320
19 Feb 16	13.96000 -0.18	14.19	13.87	14.14	3,809,720
18 Feb 16	14.14000 -0.10	14.43	14.08	14.35	5,179,266
17 Feb 16	14.24000 -0.14	14.34	13.95	14.33	6,106,729
16 Feb 16	14.38000 +0.24	14.64	13.60	13.72	8,977,511
15 Feb 16	14.14000 +0.97	14.49	12.83	12.96	9,024,455
05 Feb 16	13.17000 +0.06	13.43	13.10	13.21	3,116,567
04 Feb 16	13.11000 +0.42	13.46	12.83	12.90	4,399,509
03 Feb 16	12.69000 +0.13	12.76	12.30	12.40	3,437,410
02 Feb 16	12.56000 +0.36	12.65	12.09	12.29	3,844,584
01 Feb 16	12.20000 -0.11	12.53	11.91	12.26	4,019,700
29 Jan 16	12.31000 +0.51	12.50	11.69	11.80	4,787,963
28 Jan 16	11.80000 -0.90	12.60	11.80	12.31	5,866,876
27 Jan 16	12.70000 -0.53	13.36	11.98	13.24	6,464,087
26 Jan 16	13.23000 -1.47	14.47	13.23	14.47	7,196,549
25 Jan 16	14.70000 +0.38	14.79	14.25	14.41	5,053,470
22 Jan 16	14.32000 +0.00	14.80	13.90	14.78	6,411,607
21 Jan 16	14.32000 -1.18	15.69	14.30	15.46	11,310,026
20 Jan 16	15.50000 +1.41	15.50	14.60	14.61	13,310,328
19 Jan 16	14.09000 +0.72	14.10	13.10	13.37	5,661,685
18 Jan 16	13.37000 +0.27	13.55	12.60	13.01	5,257,553
15 Jan 16	13.10000 -1.10	14.05	13.00	13.98	7,084,266
14 Jan 16	14.20000 +0.34	14.29	13.00	13.46	8,004,902
13 Jan 16	13.86000 -0.15	14.50	13.70	14.35	5,273,051
12 Jan 16	14.01000 -0.19	14.76	13.58	14.20	6,061,932
11 Jan 16	14.20000 -1.31	15.80	14.00	15.10	7,539,551
08 Jan 16	15.51000 +0.15	16.18	14.03	15.87	9,692,205
07 Jan 16	15.36000 -1.69	16.82	15.35	16.80	2,528,700
06 Jan 16	17.05000 +0.74	17.26	16.55	16.55	7,818,037
05 Jan 16	16.31000 -1.54	17.40	16.07	16.51	11,634,778
04 Jan 16	17.85000 -1.98	19.77	17.85	19.14	8,126,353
31 Dec 15	19.83000 +0.11	20.27	19.65	19.76	5,984,694
30 Dec 15	19.72000 +0.03	20.28	19.60	19.99	6,339,643
29 Dec 15	19.69000 -0.26	20.15	19.08	19.76	7,274,314
28 Dec 15	19.95000 -0.74	21.30	19.91	20.67	13,980,434
25 Dec 15	20.69000 +1.04	20.90	19.38	19.45	15,487,107
24 Dec 15	19.65000 -0.01	20.16	19.00	19.42	16,342,057
23 Dec 15	19.66000 -1.51	21.16	19.55	21.16	15,745,040
22 Dec 15	21.17000 +0.57	21.48	20.60	20.64	10,589,967
21 Dec 15	20.60000 -1.38	21.60	20.12	21.60	16,094,058
18 Dec 15	21.98000 -0.80	22.70	21.63	22.00	15,181,099
17 Dec 15	22.78000 +0.55	24.40	22.23	24.40	27,827,768
25 Nov 15	22.23000 +2.02	22.23	20.25	20.27	14,742,011
24 Nov 15	20.21000 +0.81	21.00	19.01	19.40	15,236,579
19 Nov 15	19.40000 +1.20	19.42	18.30	18.30	9,743,631
18 Nov 15	18.20000 -0.98	19.15	18.00	19.13	11,620,442
17 Nov 15	19.18000 -0.41	20.30	18.99	19.65	13,782,821
16 Nov 15	19.59000 +0.07	20.00	19.00	19.50	16,646,031
13 Nov 15	19.52000 +1.57	19.75	17.50	17.95	25,298,656
12 Nov 15	17.95000 +0.02	19.00	17.90	18.80	21,021,856
11 Nov 15	17.93000 +1.63	17.93	16.12	16.30	15,396,080
10 Nov 15	16.30000 +0.34	16.64	15.71	15.93	13,446,352
09 Nov 15	15.96000 +0.28	16.17	15.18	15.45	15,130,711
06 Nov 15	15.68000 +0.40	15.73	15.16	15.40	10,706,051
05 Nov 15	15.28000 -0.34	15.79	15.17	15.63	13,943,895
04 Nov 15	15.62000 +1.03	15.95	14.58	14.58	13,226,711
03 Nov 15	14.59000 +0.11	14.69	14.30	14.30	6,928,327
02 Nov 15	14.48000 -0.52	15.09	14.30	14.66	7,411,494
30 Oct 15	15.00000 -0.23	15.33	14.80	15.03	8,707,296
29 Oct 15	15.23000 +0.05	15.60	14.79	15.26	11,952,774
28 Oct 15	15.18000 +0.18	15.87	14.75	14.83	17,586,600
27 Oct 15	15.00000 +0.05	15.00	13.92	14.80	10,664,048
26 Oct 15	14.95000 +0.27	14.95	14.40	14.61	11,550,906
23 Oct 15	14.68000 +0.67	14.86	14.12	14.14	13,608,234
22 Oct 15	14.01000 +0.85	14.19	12.99	12.99	10,964,265
21 Oct 15	13.16000 -1.45	15.04	13.15	14.73	15,116,794
20 Oct 15	14.61000 +0.19	14.66	14.21	14.44	10,357,676
19 Oct 15	14.42000 +0.40	14.57	13.85	13.85	13,849,593
16 Oct 15	14.02000 +0.19	14.39	13.70	13.91	10,162,120
15 Oct 15	13.83000 +0.45	13.97	13.44	13.45	8,115,890
14 Oct 15	13.38000 -0.59	14.11	13.18	13.87	10,431,047
13 Oct 15	13.97000 +0.07	14.17	13.53	13.70	10,557,611
12 Oct 15	13.90000 +0.72	13.98	13.18	13.33	11,573,030
09 Oct 15	13.18000 +0.54	13.33	12.52	12.75	8,838,525
08 Oct 15	12.64000 +0.52	12.76	12.30	12.63	6,731,007
30 Sep 15	12.12000 +0.10	12.27	12.03	12.09	3,363,836
29 Sep 15	12.02000 -0.33	12.25	11.88	12.06	4,693,520
28 Sep 15	12.35000 +0.26	12.43	11.80	12.09	4,353,715
25 Sep 15	12.09000 -0.45	12.78	11.91	12.51	6,839,821
24 Sep 15	12.54000 +0.34	12.73	12.22	12.22	6,477,327
23 Sep 15	12.20000 -0.56	12.58	12.01	12.50	8,906,244
22 Sep 15	12.76000 -0.01	13.10	12.50	12.61	8,777,286
21 Sep 15	12.77000 +0.54	12.93	11.80	11.90	9,433,237
18 Sep 15	12.23000 +0.70	12.49	11.59	11.70	10,043,308
17 Sep 15	11.53000 -0.42	12.65	11.52	12.10	12,233,947
16 Sep 15	11.95000 +1.09	11.95	10.86	10.86	8,944,405
15 Sep 15	10.86000 -1.16	11.95	10.82	11.51	10,697,296
14 Sep 15	12.02000 -1.33	13.60	12.02	13.47	9,886,120
11 Sep 15	13.35000 +0.31	13.59	12.80	12.92	9,590,714
10 Sep 15	13.04000 -0.34	13.88	12.81	13.20	12,333,373
09 Sep 15	13.38000 +1.16	13.39	12.42	12.50	13,868,008
08 Sep 15	12.22000 +1.11	12.22	10.85	11.00	9,489,424
07 Sep 15	11.11000 +0.45	11.44	10.95	10.95	8,964,314
02 Sep 15	10.66000 -1.18	12.20	10.66	11.00	11,278,424
01 Sep 15	11.84000 -1.31	13.15	11.84	13.15	11,203,984
31 Aug 15	13.15000 -1.02	14.40	13.07	14.40	15,131,227
28 Aug 15	14.17000 +1.29	14.17	12.88	13.44	18,646,832
27 Aug 15	12.88000 +0.00	13.65	11.60	13.20	16,338,692
26 Aug 15	12.88000 -1.43	14.46	12.88	13.50	23,818,930
25 Aug 15	14.31000 -1.59	14.31	14.31	14.31	1,760,600
24 Aug 15	15.90000 -1.77	16.65	15.90	16.50	5,463,600
21 Aug 15	17.67000 -1.63	19.77	17.50	18.80	12,024,067
20 Aug 15	19.30000 -1.92	21.15	19.30	20.51	14,635,378
19 Aug 15	21.22000 +0.38	21.56	18.76	18.76	22,648,896
18 Aug 15	20.84000 -2.31	23.79	20.84	23.40	21,129,076
17 Aug 15	23.15000 +1.15	24.15	22.50	22.50	24,129,496
14 Aug 15	22.00000 +2.00	22.00	20.25	20.28	24,093,212
13 Aug 15	20.00000 +0.54	20.05	18.53	19.00	15,731,346
12 Aug 15	19.46000 -0.02	20.81	19.40	20.80	22,399,692
11 Aug 15	19.48000 +1.03	19.99	18.11	18.33	22,477,178
10 Aug 15	18.45000 +0.88	18.68	17.50	17.78	15,053,896
07 Aug 15	17.57000 +0.43	17.70	17.14	17.28	11,305,466
06 Aug 15	17.14000 -0.36	17.77	16.90	17.00	9,631,223
05 Aug 15	17.50000 +0.04	18.00	17.00	17.75	16,687,270
04 Aug 15	17.46000 +1.59	17.46	15.87	16.05	13,767,489
03 Aug 15	15.87000 -1.76	17.70	15.87	17.47	16,615,091
31 Jul 15	17.63000 +0.61	18.00	17.02	17.15	19,564,652
30 Jul 15	17.02000 +0.05	18.50	16.85	17.02	25,337,166
29 Jul 15	16.97000 +1.53	16.97	14.66	16.12	17,909,754
28 Jul 15	15.44000 -0.68	16.87	14.54	14.55	21,580,178
27 Jul 15	16.12000 -1.79	18.95	16.12	17.20	30,039,682
24 Jul 15	17.91000 +0.21	18.83	17.43	17.75	23,920,824
23 Jul 15	17.70000 +1.02	18.12	16.21	16.55	20,296,466
22 Jul 15	16.68000 -0.10	17.18	15.93	16.83	18,997,598
21 Jul 15	16.78000 +0.44	17.10	15.55	16.12	17,707,520
20 Jul 15	16.34000 +0.86	16.86	15.08	16.00	30,057,176
17 Jul 15	15.48000 +1.41	15.48	14.19	14.19	27,031,242
16 Jul 15	14.07000 +1.28	14.07	11.51	12.80	39,171,792
15 Jul 15	12.79000 +1.16	12.79	12.79	12.79	848,913
07 Jul 15	11.63000 -1.29	11.63	11.63	11.63	1,268,100
06 Jul 15	12.92000 -1.44	15.63	12.92	14.80	22,492,148
03 Jul 15	14.36000 -1.60	15.09	14.36	14.52	16,872,912
02 Jul 15	15.96000 -1.77	17.50	15.96	16.41	18,732,304
01 Jul 15	17.73000 -1.97	20.32	17.73	19.66	24,575,748
30 Jun 15	19.70000 -0.94	21.70	18.58	18.58	27,153,786
29 Jun 15	20.64000 -2.29	22.49	20.64	20.95	5,634,100
26 Jun 15	22.93000 -2.55	23.72	22.93	23.69	6,160,300
25 Jun 15	25.48000 -2.83	28.14	25.48	28.14	18,477,320
24 Jun 15	28.31000 -0.74	30.62	27.19	27.30	21,800,316
23 Jun 15	29.05000 -3.23	30.33	29.05	29.47	5,491,850
19 Jun 15	32.28000 -3.59	35.94	32.28	35.91	11,668,391
18 Jun 15	35.87000 +2.13	36.66	34.00	34.07	18,003,644
17 Jun 15	33.74000 +2.54	33.88	30.51	30.90	16,765,922
16 Jun 15	31.20000 +0.70	31.52	29.50	30.00	16,869,248
15 Jun 15	30.50000 +0.36	31.87	29.60	31.78	19,988,468
12 Jun 15	30.14000 +1.16	30.30	29.01	29.10	18,750,896
11 Jun 15	28.98000 -0.53	29.46	28.30	29.45	15,311,392
10 Jun 15	29.51000 +1.11	30.80	27.50	28.50	16,399,048
09 Jun 15	28.40000 +0.81	28.85	26.30	27.58	11,258,139
08 Jun 15	27.59000 -2.02	29.40	27.20	29.40	16,984,308
05 Jun 15	29.61000 -0.09	30.80	28.80	29.96	13,759,402
04 Jun 15	29.70000 -1.26	30.57	27.90	30.57	13,814,172
03 Jun 15	30.96000 +0.32	31.98	28.90	30.64	16,224,026
02 Jun 15	30.64000 +2.78	30.65	27.95	27.95	15,850,545
01 Jun 15	27.86000 +2.36	27.99	25.52	26.00	21,463,136
29 May 15	25.50000 +0.02	26.66	23.12	24.30	18,387,092
28 May 15	25.48000 -2.83	28.35	25.48	27.75	21,421,492
27 May 15	28.31000 +0.75	28.80	27.00	27.50	13,171,418
26 May 15	27.56000 +1.28	28.00	25.90	26.28	14,510,231
25 May 15	26.28000 +1.18	26.79	24.10	25.00	16,557,650
22 May 15	25.10000 +1.86	25.56	22.80	23.24	20,974,540
21 May 15	23.24000 +0.15	23.60	22.80	23.09	10,481,970
20 May 15	23.09000 +0.67	23.69	22.00	22.39	10,923,288
19 May 15	22.42000 +0.52	23.00	21.54	21.90	9,245,216
18 May 15	21.90000 +0.60	23.08	21.50	21.60	12,325,146
15 May 15	21.30000 +0.51	21.81	20.20	20.60	11,120,139
14 May 15	20.79000 -0.77	21.54	20.68	21.12	12,607,685
13 May 15	21.56000 -0.34	22.17	21.15	21.91	9,920,644
12 May 15	21.90000 +1.92	21.94	20.00	20.09	13,589,429
11 May 15	19.98000 +0.98	20.16	19.15	19.15	10,023,887
08 May 15	19.00000 +0.27	19.26	18.34	18.80	9,930,619
07 May 15	18.73000 -1.13	19.98	18.73	19.51	8,649,277
06 May 15	19.86000 +0.92	20.28	18.51	19.00	15,510,944
05 May 15	18.94000 -0.96	20.58	18.80	19.90	12,829,358
04 May 15	19.90000 +0.70	20.26	19.15	19.20	12,730,514
30 Apr 15	19.20000 +0.19	19.60	18.67	19.10	10,855,562
29 Apr 15	19.01000 +1.28	19.44	16.50	17.35	18,093,302
27 Apr 15	17.73000 -0.23	18.48	17.46	18.10	14,748,880
24 Apr 15	17.96000 +0.48	18.74	16.94	17.46	18,978,028
23 Apr 15	17.48000 +1.59	17.48	15.88	15.89	22,515,248
22 Apr 15	15.89000 +0.18	16.02	15.66	15.80	10,993,961
21 Apr 15	15.71000 +0.64	15.80	15.10	15.13	9,651,127
20 Apr 15	15.07000 -0.22	15.58	14.95	15.19	10,721,164
17 Apr 15	15.29000 -0.06	15.95	15.20	15.46	10,384,699
16 Apr 15	15.35000 +0.25	15.36	14.35	14.80	7,936,102
15 Apr 15	15.10000 -0.20	15.50	15.05	15.37	8,421,345
14 Apr 15	15.30000 +0.18	15.43	14.70	15.13	11,285,337
13 Apr 15	15.12000 +0.01	15.36	14.86	15.12	8,061,488
10 Apr 15	15.11000 +0.21	15.18	14.60	14.80	6,545,609
09 Apr 15	14.90000 -0.75	15.53	14.60	15.50	12,649,254
08 Apr 15	15.65000 -0.15	16.15	15.50	15.80	10,927,657
07 Apr 15	15.80000 +0.05	15.90	15.51	15.75	10,219,037
03 Apr 15	15.75000 -0.01	16.24	15.61	15.74	11,321,787
02 Apr 15	15.76000 +0.48	16.00	14.89	15.20	15,032,067
01 Apr 15	15.28000 +1.35	15.30	13.86	13.91	15,176,780
31 Mar 15	13.93000 +0.01	14.04	13.71	13.93	6,905,172
30 Mar 15	13.92000 -0.11	14.08	13.76	14.00	7,231,464
27 Mar 15	14.03000 -0.11	14.20	13.90	14.20	5,110,943
26 Mar 15	14.14000 +0.10	14.23	13.87	14.00	7,815,708
25 Mar 15	14.04000 -0.12	14.18	13.83	14.16	6,095,592
24 Mar 15	14.16000 -0.34	14.59	13.70	14.56	9,523,717
23 Mar 15	14.50000 +0.24	14.88	14.10	14.28	13,230,562
20 Mar 15	14.26000 +0.56	14.27	13.70	13.70	10,857,140
19 Mar 15	13.70000 -0.10	13.93	13.55	13.76	7,549,822
18 Mar 15	13.80000 +0.18	13.98	13.41	13.78	9,767,426
17 Mar 15	13.62000 +0.08	13.88	13.54	13.61	8,660,015
16 Mar 15	13.54000 +0.22	13.76	13.20	13.32	6,356,004
13 Mar 15	13.32000 +0.48	13.43	12.76	12.81	5,060,290
12 Mar 15	12.84000 -0.29	13.20	12.82	13.14	5,571,518
11 Mar 15	13.13000 -0.30	13.49	13.04	13.43	6,157,435
10 Mar 15	13.43000 -0.07	13.85	13.30	13.43	6,963,508
09 Mar 15	13.50000 +0.19	13.68	13.15	13.42	8,127,267
06 Mar 15	13.31000 +0.55	13.88	12.54	12.68	14,439,716
05 Mar 15	12.76000 -0.19	12.90	12.55	12.90	8,120,475
04 Mar 15	12.95000 +0.64	12.99	12.19	12.31	11,696,942
03 Mar 15	12.31000 +0.29	12.62	11.93	11.96	9,551,615
02 Mar 15	12.02000 +0.04	12.12	11.82	12.01	6,260,650
27 Feb 15	11.98000 -0.11	12.12	11.93	12.02	3,869,632
26 Feb 15	12.09000 +0.27	12.09	11.74	11.79	4,423,362
25 Feb 15	11.82000 -0.26	12.17	11.80	12.08	4,315,016
17 Feb 15	12.08000 +0.00	12.33	11.91	12.12	5,024,893
16 Feb 15	12.08000 +0.45	12.22	11.71	11.72	5,752,159
13 Feb 15	11.63000 +0.37	11.80	11.27	11.27	6,379,680
12 Feb 15	11.26000 +0.29	11.37	10.97	11.08	5,125,301
11 Feb 15	10.97000 +0.11	11.15	10.87	10.90	3,721,583
10 Feb 15	10.86000 -0.10	11.12	10.79	10.99	3,500,505
09 Feb 15	10.96000 +0.17	11.20	10.60	10.88	6,081,239
06 Feb 15	10.79000 -0.51	11.20	10.70	11.13	8,647,906
05 Feb 15	11.30000 -0.45	11.95	11.28	11.80	8,076,418
04 Feb 15	11.75000 -0.52	12.22	11.67	12.19	12,890,169
03 Feb 15	12.27000 -0.02	12.50	12.06	12.30	8,370,262
02 Feb 15	12.29000 +0.26	12.52	11.86	12.04	7,793,670
30 Jan 15	12.03000 -0.37	12.30	11.90	12.29	12,604,481
29 Jan 15	12.40000 -0.15	13.21	12.32	12.40	14,457,322
28 Jan 15	12.55000 -0.16	12.70	12.31	12.53	10,374,505
27 Jan 15	12.71000 +0.81	12.96	11.81	11.83	25,369,950
26 Jan 15	11.90000 -0.09	12.18	11.60	11.69	14,818,669
23 Jan 15	11.99000 -0.03	13.18	11.98	12.55	36,880,332
22 Jan 15	12.02000 +1.09	12.02	10.83	10.91	20,001,592
21 Jan 15	10.93000 +0.17	10.96	10.66	10.90	10,846,396
20 Jan 15	10.76000 +0.15	10.86	10.46	10.55	10,188,618
19 Jan 15	10.61000 -0.29	10.96	10.15	10.53	11,332,349
16 Jan 15	10.90000 +0.00	11.06	10.70	10.70	9,922,570
15 Jan 15	10.90000 -0.08	11.20	10.69	10.99	9,712,558
14 Jan 15	10.98000 +0.52	11.00	10.35	10.40	16,571,416
13 Jan 15	10.46000 +0.20	10.98	10.30	10.30	7,855,798
12 Jan 15	10.26000 -0.56	10.90	10.21	10.64	10,208,620
09 Jan 15	10.82000 -0.06	11.19	10.64	10.64	10,097,104
08 Jan 15	10.88000 +0.12	11.26	10.60	10.66	15,855,949
07 Jan 15	10.76000 +0.47	11.09	10.12	10.19	17,703,056
06 Jan 15	10.29000 +0.01	10.43	9.97	10.20	13,714,218
05 Jan 15	10.28000 -0.29	10.56	9.89	10.44	19,473,192
31 Dec 14	10.57000 -0.96	11.24	10.38	11.00	32,699,798
30 Dec 14	11.53000 +1.05	11.53	10.48	10.60	55,657,400
29 Dec 14	10.48000 +0.95	10.48	10.48	10.48	16,368,251
26 Dec 14	9.53000 +0.87	9.53	9.53	9.53	543,622
25 Dec 14	8.66000 +0.79	8.66	8.66	8.66	201,011
24 Dec 14	7.87000 +0.72	7.87	7.87	7.87	140,493
23 Dec 14	7.15000 +0.65	7.15	7.15	7.15	129,332
22 Dec 14	6.50000 +0.59	6.50	6.50	6.50	311,070
13 Jun 14	5.91000 +0.08	5.92	5.84	5.86	888,941
12 Jun 14	5.83000 -0.02	5.85	5.80	5.82	881,510
11 Jun 14	5.85000 +0.00	5.88	5.80	5.86	1,246,505
10 Jun 14	5.85000 +0.03	5.86	5.78	5.82	1,175,204
09 Jun 14	5.82000 +0.06	5.84	5.72	5.77	1,230,547
06 Jun 14	5.76000 -0.02	5.80	5.71	5.78	1,145,846
05 Jun 14	5.78000 +0.03	5.80	5.71	5.76	1,190,094
04 Jun 14	5.75000 -0.10	5.85	5.73	5.85	841,896
03 Jun 14	5.85000 +0.05	5.86	5.78	5.84	1,036,967
30 May 14	5.80000 +0.00	5.85	5.74	5.77	1,166,794
29 May 14	5.80000 -0.12	5.91	5.77	5.86	2,003,607
28 May 14	5.92000 +0.05	5.93	5.83	5.88	1,747,204
27 May 14	5.87000 -0.09	5.97	5.87	5.96	1,978,664
26 May 14	5.96000 -0.04	6.00	5.93	6.00	1,583,291
23 May 14	6.00000 +0.01	6.01	5.93	5.98	1,447,787
22 May 14	5.99000 -0.05	6.09	5.99	6.02	1,223,557
21 May 14	6.04000 +0.00	6.05	5.96	6.01	973,013
20 May 14	6.04000 +0.02	6.09	5.98	6.04	856,648
19 May 14	6.02000 -0.03	6.07	5.93	6.05	712,154
16 May 14	6.05000 +0.06	6.05	5.97	6.01	751,079
15 May 14	5.99000 -0.11	6.14	5.97	6.13	1,110,182
14 May 14	6.10000 -0.02	6.19	6.10	6.13	758,781
13 May 14	6.12000 -0.06	6.22	6.10	6.16	1,244,777
12 May 14	6.18000 +0.14	6.20	6.04	6.05	1,749,695
09 May 14	6.04000 +0.01	6.09	5.98	6.05	961,304
08 May 14	6.03000 -0.05	6.17	5.98	6.07	1,578,743
07 May 14	6.08000 -0.08	6.23	6.05	6.18	1,095,129
06 May 14	6.16000 -0.05	6.25	6.11	6.17	1,341,142
05 May 14	6.21000 +0.21	6.30	5.90	5.92	2,164,991
30 Apr 14	6.00000 -0.21	6.19	5.80	6.15	1,905,930
29 Apr 14	6.21000 +0.43	6.30	5.70	5.76	2,188,622
28 Apr 14	5.78000 -0.28	6.05	5.70	6.05	2,330,266
25 Apr 14	6.06000 -0.08	6.20	6.05	6.15	1,695,014
24 Apr 14	6.14000 -0.15	6.32	6.11	6.29	1,544,100
23 Apr 14	6.29000 +0.12	6.34	6.09	6.16	2,291,217
22 Apr 14	6.17000 +0.00	6.18	6.08	6.17	1,693,697
21 Apr 14	6.17000 -0.21	6.29	6.11	6.29	3,271,168
18 Apr 14	6.38000 -0.02	6.47	6.31	6.36	2,499,117
17 Apr 14	6.40000 +0.12	6.60	6.00	6.32	5,925,542
16 Apr 14	6.28000 +0.10	6.33	6.20	6.20	1,782,508
15 Apr 14	6.18000 -0.16	6.34	6.18	6.34	2,829,004
14 Apr 14	6.34000 +0.04	6.34	6.24	6.30	1,839,160
11 Apr 14	6.30000 +0.01	6.34	6.26	6.31	1,376,268
10 Apr 14	6.29000 -0.05	6.35	6.28	6.32	1,764,696
09 Apr 14	6.34000 +0.09	6.35	6.23	6.25	2,098,189
08 Apr 14	6.25000 +0.01	6.28	6.16	6.21	2,017,141
04 Apr 14	6.24000 +0.06	6.24	6.14	6.15	1,670,843
03 Apr 14	6.18000 -0.01	6.21	6.10	6.21	2,406,063
02 Apr 14	6.19000 -0.08	6.28	6.18	6.23	1,557,518
01 Apr 14	6.27000 +0.12	6.28	6.15	6.15	1,449,902
31 Mar 14	6.15000 -0.07	6.25	6.13	6.23	2,142,121
28 Mar 14	6.22000 -0.27	6.53	6.19	6.47	5,144,795
27 Mar 14	6.49000 -0.02	6.73	6.46	6.55	6,172,293
26 Mar 14	6.51000 -0.17	6.65	6.49	6.62	6,526,683
25 Mar 14	6.68000 -0.12	6.79	6.57	6.74	4,856,535
24 Mar 14	6.80000 +0.32	6.94	6.54	6.54	9,014,433
21 Mar 14	6.48000 +0.06	6.53	6.30	6.40	2,663,339
20 Mar 14	6.42000 -0.20	6.68	6.42	6.50	4,952,018
19 Mar 14	6.62000 +0.27	6.63	6.32	6.35	4,250,654
18 Mar 14	6.35000 -0.02	6.44	6.30	6.34	1,770,578
17 Mar 14	6.37000 +0.14	6.40	6.23	6.23	1,827,222
14 Mar 14	6.23000 -0.05	6.33	6.15	6.33	1,840,061
13 Mar 14	6.28000 +0.00	6.37	6.23	6.32	2,057,749
12 Mar 14	6.28000 +0.12	6.31	6.14	6.17	2,192,803
11 Mar 14	6.16000 +0.07	6.20	6.08	6.08	2,238,571
10 Mar 14	6.09000 -0.26	6.28	6.07	6.20	2,943,460
07 Mar 14	6.35000 -0.02	6.53	6.30	6.35	2,806,104
06 Mar 14	6.37000 -0.08	6.46	6.16	6.42	4,651,123
05 Mar 14	6.45000 -0.20	6.65	6.40	6.61	3,639,882
04 Mar 14	6.65000 -0.05	6.82	6.62	6.73	4,542,446
03 Mar 14	6.70000 +0.05	6.72	6.52	6.63	4,733,937
28 Feb 14	6.65000 +0.35	6.66	6.18	6.25	5,765,708
27 Feb 14	6.30000 -0.18	6.44	6.14	6.38	5,381,032
26 Feb 14	6.48000 +0.23	6.58	6.21	6.25	5,231,751
25 Feb 14	6.25000 -0.63	6.92	6.19	6.82	7,372,025
24 Feb 14	6.88000 +0.00	6.92	6.80	6.90	2,893,177
21 Feb 14	6.88000 -0.19	7.06	6.74	7.06	5,101,854
20 Feb 14	7.07000 +0.04	7.18	6.90	7.03	5,971,233
19 Feb 14	7.03000 +0.05	7.12	6.95	6.98	6,279,809
18 Feb 14	6.98000 -0.19	7.26	6.88	7.21	9,823,107
17 Feb 14	7.17000 -0.05	7.50	7.13	7.41	8,552,069
14 Feb 14	7.22000 +0.14	7.29	7.08	7.15	6,396,461
13 Feb 14	7.08000 +0.01	7.39	7.00	7.07	22,426,598
12 Feb 14	7.07000 +0.64	7.07	6.36	6.40	15,076,334
11 Feb 14	6.43000 -0.03	6.50	6.34	6.46	3,863,580
10 Feb 14	6.46000 +0.14	6.47	6.29	6.30	4,910,999
07 Feb 14	6.32000 +0.03	6.37	6.20	6.25	2,977,374
30 Jan 14	6.29000 +0.02	6.37	6.22	6.28	3,334,236
29 Jan 14	6.27000 +0.03	6.31	6.19	6.23	3,993,500
28 Jan 14	6.24000 +0.01	6.33	6.18	6.18	3,960,224
27 Jan 14	6.23000 -0.13	6.37	6.17	6.36	4,270,334
24 Jan 14	6.36000 +0.06	6.46	6.28	6.30	4,315,318
23 Jan 14	6.30000 +0.08	6.44	6.25	6.25	6,394,891
22 Jan 14	6.22000 +0.06	6.28	6.11	6.14	5,780,892
21 Jan 14	6.16000 +0.06	6.18	6.06	6.10	4,721,508
20 Jan 14	6.10000 -0.06	6.18	6.00	6.13	4,359,992
17 Jan 14	6.16000 -0.03	6.21	6.00	6.18	4,636,298
16 Jan 14	6.19000 +0.02	6.21	6.11	6.13	6,303,559
15 Jan 14	6.17000 +0.01	6.23	6.11	6.15	4,881,333
14 Jan 14	6.16000 +0.08	6.26	6.00	6.10	6,741,330
13 Jan 14	6.08000 -0.01	6.15	6.00	6.15	1,309,516
10 Jan 14	6.09000 +0.00	6.17	5.90	6.08	4,268,685
09 Jan 14	6.09000 -0.06	6.30	6.00	6.10	6,701,788
08 Jan 14	6.15000 +0.14	6.18	5.98	6.01	2,297,678
07 Jan 14	6.01000 +0.23	6.02	5.67	5.72	1,764,801
06 Jan 14	5.78000 -0.18	5.96	5.41	5.96	2,173,249
03 Jan 14	5.96000 -0.11	6.09	5.88	6.04	1,675,691
02 Jan 14	6.07000 +0.10	6.11	5.88	5.90	1,907,946
31 Dec 13	5.97000 +0.08	6.12	5.80	5.80	1,982,308
30 Dec 13	5.89000 +0.00	5.98	5.79	5.88	1,070,880
27 Dec 13	5.89000 +0.27	5.95	5.59	5.61	3,583,474
26 Dec 13	5.62000 -0.14	5.75	5.51	5.75	2,404,067
25 Dec 13	5.76000 -0.04	5.83	5.68	5.80	1,559,668
24 Dec 13	5.80000 -0.09	5.85	5.70	5.83	2,475,100
23 Dec 13	5.89000 -0.13	6.07	5.42	6.07	5,760,056
20 Dec 13	6.02000 -0.20	6.21	6.00	6.17	1,388,563
19 Dec 13	6.22000 -0.04	6.28	6.16	6.28	861,962
18 Dec 13	6.26000 -0.06	6.30	6.22	6.30	590,889
17 Dec 13	6.32000 +0.02	6.33	6.18	6.30	1,688,134
16 Dec 13	6.30000 -0.09	6.42	6.25	6.42	1,350,642
13 Dec 13	6.39000 -0.08	6.47	6.32	6.47	1,153,010
12 Dec 13	6.47000 +0.02	6.47	6.36	6.36	1,213,251
11 Dec 13	6.45000 -0.10	6.53	6.40	6.52	1,692,725
10 Dec 13	6.55000 -0.02	6.61	6.52	6.55	1,538,151
09 Dec 13	6.57000 +0.03	6.64	6.54	6.60	1,806,221
06 Dec 13	6.54000 +0.04	6.61	6.42	6.48	2,599,276
05 Dec 13	6.50000 +0.00	6.54	6.40	6.46	1,830,539
04 Dec 13	6.50000 +0.08	6.53	6.37	6.40	2,194,611
03 Dec 13	6.42000 +0.12	6.47	6.34	6.37	1,711,469
02 Dec 13	6.30000 -0.34	6.57	6.18	6.50	4,022,265
29 Nov 13	6.64000 -0.18	6.83	6.56	6.83	4,389,617
28 Nov 13	6.82000 +0.01	6.85	6.76	6.80	2,563,022
27 Nov 13	6.81000 -0.11	6.92	6.76	6.92	2,959,744
26 Nov 13	6.92000 -0.16	7.17	6.90	7.14	3,998,258
25 Nov 13	7.08000 +0.31	7.45	6.82	6.98	8,480,003
08 Nov 13	6.77000 -0.06	6.85	6.74	6.82	788,440
07 Nov 13	6.83000 +0.00	6.94	6.75	6.78	1,358,453
06 Nov 13	6.83000 -0.06	6.99	6.72	6.89	1,150,119
05 Nov 13	6.89000 +0.07	7.01	6.76	6.81	1,914,705
04 Nov 13	6.82000 +0.03	6.82	6.72	6.79	973,389
01 Nov 13	6.79000 +0.02	6.88	6.73	6.80	1,515,191
31 Oct 13	6.77000 -0.16	6.88	6.71	6.88	3,190,934
30 Oct 13	6.93000 +0.09	6.93	6.80	6.80	1,159,412
29 Oct 13	6.84000 -0.27	7.14	6.69	7.04	4,526,180
28 Oct 13	7.11000 +0.29	7.12	6.83	6.93	3,653,151
25 Oct 13	6.82000 -0.13	7.02	6.81	6.98	1,593,424
24 Oct 13	6.95000 +0.05	6.96	6.85	6.91	1,669,391
23 Oct 13	6.90000 -0.24	7.11	6.85	7.10	3,436,153
22 Oct 13	7.14000 +0.12	7.16	6.95	7.04	4,187,473
21 Oct 13	7.02000 +0.05	7.07	6.90	6.97	1,873,651
18 Oct 13	6.97000 -0.06	7.18	6.88	7.06	2,691,381
17 Oct 13	7.03000 -0.09	7.13	6.95	7.09	3,008,386
16 Oct 13	7.12000 +0.09	7.19	6.75	6.96	5,218,456
15 Oct 13	7.03000 +0.11	7.15	6.84	6.89	4,897,214
14 Oct 13	6.92000 -0.03	6.99	6.83	6.91	3,235,800
11 Oct 13	6.95000 +0.27	7.05	6.68	6.68	6,352,445
10 Oct 13	6.68000 +0.09	6.69	6.59	6.64	2,867,771
09 Oct 13	6.59000 -0.01	6.62	6.55	6.59	2,334,138
08 Oct 13	6.60000 -0.01	6.65	6.55	6.65	1,664,904
30 Sep 13	6.61000 -0.04	6.69	6.60	6.62	1,157,466
27 Sep 13	6.65000 +0.04	6.70	6.52	6.56	1,498,127
26 Sep 13	6.61000 -0.05	6.81	6.60	6.65	1,861,598
25 Sep 13	6.66000 -0.14	6.88	6.63	6.80	2,288,581
24 Sep 13	6.80000 +0.04	6.84	6.65	6.76	3,395,401
23 Sep 13	6.76000 +0.03	6.80	6.72	6.73	2,925,250
18 Sep 13	6.73000 +0.27	6.78	6.46	6.47	3,522,400
17 Sep 13	6.46000 -0.26	6.74	6.44	6.72	2,589,211
16 Sep 13	6.72000 +0.10	6.80	6.62	6.66	3,842,286
13 Sep 13	6.62000 +0.03	6.69	6.51	6.53	3,587,291
12 Sep 13	6.59000 +0.12	6.67	6.39	6.42	4,103,083
11 Sep 13	6.47000 +0.11	6.48	6.24	6.35	4,417,077
10 Sep 13	6.36000 +0.05	6.42	6.32	6.32	2,780,708
09 Sep 13	6.31000 +0.03	6.34	6.22	6.29	2,624,905
06 Sep 13	6.28000 -0.08	6.30	6.14	6.29	4,556,193
05 Sep 13	6.36000 -0.22	6.54	6.36	6.54	2,654,193
04 Sep 13	6.58000 +0.11	6.62	6.46	6.50	3,050,842
03 Sep 13	6.47000 -0.12	6.54	6.40	6.54	2,154,046
02 Sep 13	6.59000 +0.00	6.66	6.50	6.60	2,329,855
30 Aug 13	6.59000 +0.00	6.61	6.45	6.56	3,414,569
29 Aug 13	6.59000 -0.25	6.77	6.50	6.70	4,897,127
28 Aug 13	6.84000 +0.38	6.90	6.40	6.45	10,072,500
27 Aug 13	6.46000 +0.17	6.49	6.24	6.33	3,205,261
26 Aug 13	6.29000 +0.08	6.34	6.20	6.20	2,279,775
23 Aug 13	6.21000 -0.06	6.35	6.15	6.27	2,468,847
22 Aug 13	6.27000 -0.10	6.41	6.25	6.36	1,751,035
21 Aug 13	6.37000 -0.07	6.51	6.32	6.47	1,875,443
20 Aug 13	6.44000 -0.06	6.56	6.33	6.49	2,823,154
19 Aug 13	6.50000 +0.12	6.52	6.38	6.41	1,914,142
16 Aug 13	6.38000 -0.01	6.64	6.37	6.43	3,299,119
15 Aug 13	6.39000 +0.00	6.53	6.35	6.42	2,521,925
14 Aug 13	6.39000 -0.15	6.61	6.32	6.54	4,071,393
13 Aug 13	6.54000 -0.14	6.75	6.48	6.68	3,665,001
12 Aug 13	6.68000 +0.06	6.73	6.50	6.64	4,158,925
09 Aug 13	6.62000 +0.08	6.84	6.45	6.56	6,893,442
08 Aug 13	6.54000 +0.34	6.65	6.20	6.20	7,537,010
07 Aug 13	6.20000 +0.14	6.24	5.96	6.04	4,233,301
06 Aug 13	6.06000 +0.07	6.15	5.88	5.98	3,388,784
05 Aug 13	5.99000 +0.10	6.00	5.83	5.88	2,663,588
02 Aug 13	5.89000 -0.05	5.96	5.76	5.92	2,972,282
01 Aug 13	5.94000 +0.08	5.95	5.84	5.84	2,472,379
31 Jul 13	5.86000 +0.09	5.92	5.75	5.76	2,491,123
30 Jul 13	5.77000 -0.05	5.85	5.72	5.82	1,645,433
29 Jul 13	5.82000 +0.07	5.94	5.65	5.74	2,937,425
26 Jul 13	5.75000 +0.04	5.75	5.64	5.75	1,054,662
25 Jul 13	5.71000 -0.05	5.79	5.62	5.75	1,498,811
24 Jul 13	5.76000 -0.04	5.81	5.66	5.80	1,853,599
23 Jul 13	5.80000 +0.25	5.96	5.62	5.62	3,279,758
22 Jul 13	5.55000 +0.12	5.59	5.05	5.44	1,455,551
19 Jul 13	5.43000 -0.19	5.65	5.41	5.60	1,837,920
18 Jul 13	5.62000 -0.18	5.77	5.40	5.77	2,007,975
17 Jul 13	5.80000 -0.02	5.92	5.76	5.83	1,418,034
16 Jul 13	5.82000 -0.03	5.88	5.77	5.84	1,745,283
15 Jul 13	5.85000 +0.05	5.86	5.73	5.79	2,574,449
12 Jul 13	5.80000 -0.15	5.99	5.80	5.96	2,073,426
11 Jul 13	5.95000 +0.19	6.00	5.77	5.82	3,259,487
10 Jul 13	5.76000 +0.12	5.83	5.57	5.61	2,109,980
09 Jul 13	5.64000 +0.17	5.67	5.45	5.48	1,480,180
08 Jul 13	5.47000 -0.23	5.56	5.36	5.55	1,645,953
05 Jul 13	5.70000 -0.04	5.89	5.70	5.74	1,811,650
04 Jul 13	5.74000 +0.04	5.88	5.58	5.60	2,314,398
03 Jul 13	5.70000 +0.19	5.72	5.37	5.50	2,762,469
02 Jul 13	5.51000 -0.01	5.60	5.45	5.56	1,521,742
01 Jul 13	5.52000 +0.23	5.68	5.30	5.30	1,913,333
28 Jun 13	5.29000 -0.08	5.44	5.17	5.34	1,577,375
27 Jun 13	5.37000 -0.09	5.54	5.37	5.45	1,984,294
26 Jun 13	5.46000 +0.05	5.48	5.34	5.41	1,747,622
25 Jun 13	5.41000 -0.23	5.71	5.09	5.60	2,717,953
24 Jun 13	5.64000 -0.53	6.16	5.60	6.14	2,397,203
21 Jun 13	6.17000 -0.06	6.26	5.95	6.14	2,408,927
20 Jun 13	6.23000 -0.29	6.51	6.19	6.50	2,537,305
19 Jun 13	6.52000 -0.01	6.55	6.34	6.50	1,963,851
18 Jun 13	6.53000 -0.04	6.60	6.47	6.52	1,552,641
17 Jun 13	6.57000 -0.01	6.65	6.38	6.65	2,449,670
14 Jun 13	6.58000 +0.09	6.65	6.50	6.52	1,878,821
13 Jun 13	6.49000 -0.39	6.77	6.43	6.77	3,329,696
07 Jun 13	6.88000 -0.18	7.14	6.88	7.10	2,573,550
06 Jun 13	7.06000 -0.04	7.18	7.05	7.10	2,346,504
05 Jun 13	7.10000 +0.00	7.16	7.02	7.09	2,462,827
04 Jun 13	7.10000 -0.20	7.34	7.05	7.34	2,867,094
03 Jun 13	7.30000 -0.11	7.44	7.20	7.44	3,765,512
31 May 13	7.41000 -0.02	7.52	7.36	7.47	5,711,206
30 May 13	7.43000 -0.07	7.58	7.40	7.50	5,971,698
29 May 13	7.50000 -0.02	7.55	7.44	7.49	6,504,573
28 May 13	7.52000 +0.04	7.56	7.36	7.50	7,207,196
27 May 13	7.48000 +0.09	7.68	7.33	7.34	11,636,910
24 May 13	7.39000 +0.39	7.69	6.98	7.01	13,222,406
23 May 13	7.00000 +0.03	7.06	6.90	6.91	4,189,932
22 May 13	6.97000 +0.03	7.00	6.81	6.89	4,857,114
21 May 13	6.94000 +0.09	6.96	6.80	6.85	4,423,778
20 May 13	6.85000 +0.10	6.89	6.68	6.70	4,102,501
17 May 13	6.75000 +0.11	6.76	6.59	6.64	3,383,216
16 May 13	6.64000 -0.03	6.66	6.54	6.65	3,546,101
15 May 13	6.67000 +0.05	6.71	6.60	6.62	1,542,702
14 May 13	6.62000 -0.12	6.75	6.60	6.75	2,034,530
13 May 13	6.74000 -0.05	6.79	6.70	6.77	2,231,499
10 May 13	6.79000 -0.04	6.84	6.70	6.82	3,168,096
09 May 13	6.83000 -0.03	6.93	6.79	6.88	1,987,104
08 May 13	6.86000 -0.08	6.98	6.81	6.95	2,584,081
07 May 13	6.94000 +0.06	7.02	6.82	6.87	3,032,589
06 May 13	6.88000 +0.12	6.95	6.72	6.72	2,685,155
03 May 13	6.76000 +0.06	6.83	6.72	6.80	1,062,411
02 May 13	6.70000 -0.04	6.87	6.65	6.68	1,067,773
26 Apr 13	6.74000 +0.02	6.93	6.72	6.80	2,049,152
25 Apr 13	6.72000 -0.16	6.91	6.71	6.89	1,773,358
24 Apr 13	6.88000 -0.02	6.97	6.74	6.86	2,676,039
23 Apr 13	6.90000 -0.25	7.27	6.82	7.08	4,281,599
22 Apr 13	7.15000 +0.42	7.26	6.61	6.61	5,260,323
19 Apr 13	6.73000 +0.11	6.77	6.60	6.62	3,189,153
18 Apr 13	6.62000 -0.03	6.66	6.54	6.64	1,272,563
17 Apr 13	6.65000 -0.05	6.80	6.50	6.70	2,496,687
16 Apr 13	6.70000 -0.03	6.75	6.31	6.46	2,399,272
15 Apr 13	6.73000 -0.45	7.00	6.61	7.00	4,327,629
12 Apr 13	7.18000 -0.13	7.34	7.10	7.33	1,880,543
11 Apr 13	7.31000 -0.15	7.46	7.29	7.40	2,142,700
10 Apr 13	7.46000 +0.09	7.52	7.34	7.37	2,257,251
09 Apr 13	7.37000 +0.01	7.40	7.30	7.38	1,529,289
08 Apr 13	7.36000 +0.16	7.37	7.06	7.12	2,836,675
03 Apr 13	7.20000 -0.15	7.42	7.16	7.37	3,498,463
02 Apr 13	7.35000 -0.24	7.63	7.35	7.59	3,960,882
01 Apr 13	7.59000 -0.02	7.75	7.54	7.59	5,242,138
29 Mar 13	7.61000 +0.23	7.64	7.34	7.41	5,185,782
28 Mar 13	7.38000 -0.19	7.54	7.37	7.54	4,877,354
27 Mar 13	7.57000 +0.19	7.64	7.35	7.38	6,520,184
26 Mar 13	7.38000 -0.14	7.50	7.26	7.45	3,122,249
25 Mar 13	7.52000 +0.10	7.58	7.35	7.43	4,253,706
22 Mar 13	7.42000 +0.03	7.43	7.31	7.43	3,406,936
21 Mar 13	7.39000 +0.03	7.46	7.30	7.30	3,542,485
20 Mar 13	7.36000 +0.16	7.37	7.13	7.20	2,772,603
19 Mar 13	7.20000 +0.05	7.28	7.11	7.15	2,406,069
18 Mar 13	7.15000 -0.22	7.40	7.00	7.38	2,982,757
15 Mar 13	7.37000 -0.15	7.57	7.34	7.50	3,754,767
14 Mar 13	7.52000 +0.06	7.63	7.32	7.42	3,450,391
13 Mar 13	7.46000 -0.05	7.95	7.45	7.61	6,932,382
12 Mar 13	7.51000 -0.07	7.63	7.28	7.58	4,472,486
11 Mar 13	7.58000 +0.18	7.68	7.25	7.40	6,864,418
08 Mar 13	7.40000 +0.25	7.68	7.06	7.15	7,597,974
07 Mar 13	7.15000 +0.00	7.20	7.03	7.14	3,708,345
06 Mar 13	7.15000 +0.05	7.16	7.05	7.10	3,086,545
05 Mar 13	7.10000 +0.09	7.13	7.00	7.00	2,206,044
04 Mar 13	7.01000 -0.38	7.46	6.91	7.46	4,599,570
01 Mar 13	7.39000 -0.01	7.49	7.32	7.36	2,842,751
28 Feb 13	7.40000 +0.15	7.42	7.23	7.26	2,843,381
27 Feb 13	7.25000 -0.01	7.39	7.21	7.31	2,288,178
26 Feb 13	7.26000 -0.14	7.49	7.26	7.39	2,789,138
25 Feb 13	7.40000 -0.05	7.53	7.35	7.41	2,509,566
22 Feb 13	7.45000 +0.02	7.50	7.41	7.42	1,559,831
21 Feb 13	7.43000 -0.23	7.60	7.40	7.60	3,716,621
20 Feb 13	7.66000 +0.09	7.67	7.55	7.60	2,102,927
19 Feb 13	7.57000 -0.22	7.84	7.55	7.81	3,908,450
18 Feb 13	7.79000 -0.17	7.95	7.75	7.90	4,535,506
08 Feb 13	7.96000 +0.13	7.99	7.80	7.80	4,413,737
07 Feb 13	7.83000 +0.03	7.90	7.71	7.80	3,710,277
06 Feb 13	7.80000 +0.00	7.86	7.74	7.79	2,825,160
05 Feb 13	7.80000 -0.03	7.84	7.69	7.77	3,337,851
04 Feb 13	7.83000 +0.08	7.83	7.63	7.73	4,478,568
01 Feb 13	7.75000 -0.09	7.78	7.62	7.78	3,798,540
31 Jan 13	7.84000 +0.04	8.05	7.76	7.76	5,302,686
30 Jan 13	7.80000 -0.07	7.92	7.72	7.89	3,028,812
29 Jan 13	7.87000 +0.24	7.89	7.61	7.66	4,666,506
28 Jan 13	7.63000 +0.13	7.64	7.48	7.49	2,627,586
25 Jan 13	7.50000 -0.01	7.54	7.40	7.46	3,008,335
24 Jan 13	7.51000 -0.18	7.77	7.42	7.68	5,463,217
23 Jan 13	7.69000 -0.05	7.78	7.54	7.72	4,282,525
22 Jan 13	7.74000 -0.22	7.96	7.68	7.96	4,977,727
21 Jan 13	7.96000 -0.04	8.04	7.91	8.04	4,394,949
18 Jan 13	8.00000 +0.07	8.05	7.85	7.94	4,553,079
17 Jan 13	7.93000 -0.23	8.17	7.89	8.10	5,372,091
16 Jan 13	8.16000 +0.04	8.34	8.01	8.16	7,528,964
15 Jan 13	8.12000 +0.06	8.21	7.96	8.05	6,807,666
14 Jan 13	8.06000 +0.16	8.09	7.80	7.81	7,270,369
11 Jan 13	7.90000 -0.28	8.34	7.81	8.08	8,749,191
10 Jan 13	8.18000 +0.21	8.18	7.68	7.88	10,224,921
09 Jan 13	7.97000 -0.12	8.17	7.87	8.03	7,489,603
08 Jan 13	8.09000 +0.30	8.39	7.68	7.70	12,594,448
07 Jan 13	7.79000 +0.19	7.84	7.50	7.61	6,622,399
04 Jan 13	7.60000 -0.17	7.87	7.50	7.78	7,161,605
31 Dec 12	7.77000 +0.20	7.97	7.47	7.54	8,170,634
28 Dec 12	7.57000 +0.21	7.78	7.36	7.38	10,378,754
27 Dec 12	7.36000 -0.02	7.47	7.26	7.35	6,760,278
26 Dec 12	7.38000 +0.13	7.51	7.23	7.26	8,263,929
25 Dec 12	7.25000 +0.14	7.28	7.06	7.10	7,042,227
24 Dec 12	7.11000 +0.05	7.17	7.05	7.07	3,312,104
21 Dec 12	7.06000 -0.07	7.21	7.00	7.05	4,334,721
20 Dec 12	7.13000 -0.12	7.22	7.04	7.22	5,607,592
19 Dec 12	7.25000 -0.05	7.31	7.15	7.24	4,038,423
18 Dec 12	7.30000 -0.08	7.52	7.28	7.34	4,852,254
17 Dec 12	7.38000 +0.03	7.51	7.30	7.30	5,256,824
14 Dec 12	7.35000 +0.20	7.44	7.02	7.08	6,557,729
13 Dec 12	7.15000 -0.35	7.46	7.13	7.40	6,331,601
12 Dec 12	7.50000 +0.33	7.80	7.01	7.13	10,647,635
11 Dec 12	7.17000 +0.00	7.32	6.99	7.11	7,769,538
10 Dec 12	7.17000 +0.17	7.18	6.91	6.98	7,652,987
07 Dec 12	7.00000 +0.19	7.15	6.74	6.76	7,672,497
06 Dec 12	6.81000 +0.11	6.89	6.62	6.64	7,462,954
05 Dec 12	6.70000 +0.20	6.94	6.38	6.47	9,415,818
04 Dec 12	6.50000 -0.21	6.59	6.21	6.59	8,345,449
03 Dec 12	6.71000 -0.29	7.12	6.71	6.90	5,840,070
30 Nov 12	7.00000 -0.20	7.07	6.72	7.00	9,517,474
29 Nov 12	7.20000 -0.77	7.72	7.17	7.37	14,089,030
28 Nov 12	7.97000 -0.25	8.89	7.74	8.40	23,670,178
26 Nov 12	8.22000 +0.14	8.24	7.95	8.08	3,432,604
23 Nov 12	8.08000 +0.02	8.13	7.99	8.05	1,629,362
22 Nov 12	8.06000 +0.06	8.06	7.86	7.90	2,297,041
21 Nov 12	8.00000 +0.14	8.00	7.65	7.85	2,971,946
20 Nov 12	7.86000 -0.03	7.98	7.80	7.91	1,768,105
19 Nov 12	7.89000 -0.09	7.95	7.60	7.94	3,602,210
16 Nov 12	7.98000 -0.26	8.22	7.87	8.15	3,020,478
15 Nov 12	8.24000 +0.03	8.38	8.14	8.18	1,816,953
14 Nov 12	8.21000 +0.02	8.30	8.12	8.18	1,422,092
13 Nov 12	8.19000 -0.29	8.48	8.15	8.45	2,523,286
12 Nov 12	8.48000 -0.05	8.60	8.38	8.49	2,231,148
09 Nov 12	8.53000 +0.16	8.61	8.36	8.38	2,919,944
08 Nov 12	8.37000 -0.33	8.64	8.30	8.64	3,695,413
07 Nov 12	8.70000 -0.01	8.85	8.66	8.72	3,266,961
06 Nov 12	8.71000 -0.01	8.77	8.50	8.71	2,952,570
05 Nov 12	8.72000 +0.07	8.84	8.52	8.60	2,924,664
02 Nov 12	8.65000 +0.23	8.72	8.38	8.40	3,648,874
01 Nov 12	8.42000 +0.20	8.51	8.20	8.22	3,212,827
31 Oct 12	8.22000 -0.28	8.53	8.12	8.50	4,274,815
30 Oct 12	8.50000 -0.23	8.80	8.45	8.70	3,394,169
29 Oct 12	8.73000 +0.14	8.75	8.51	8.60	2,283,207
26 Oct 12	8.59000 -0.31	8.91	8.46	8.90	4,422,227
25 Oct 12	8.90000 -0.18	9.10	8.80	9.01	3,450,956
24 Oct 12	9.08000 +0.23	9.15	8.73	8.75	4,414,630
23 Oct 12	8.85000 -0.16	9.05	8.82	9.00	3,675,785
22 Oct 12	9.01000 -0.05	9.07	8.85	8.91	4,005,889
19 Oct 12	9.06000 +0.23	9.20	8.79	8.86	6,818,454
18 Oct 12	8.83000 +0.04	8.92	8.70	8.73	3,826,286
17 Oct 12	8.79000 +0.22	8.79	8.52	8.60	3,583,213
16 Oct 12	8.57000 -0.09	8.70	8.50	8.61	3,350,806
15 Oct 12	8.66000 -0.18	8.82	8.42	8.75	4,996,010
12 Oct 12	8.84000 +0.02	8.94	8.67	8.83	3,578,558
11 Oct 12	8.82000 -0.32	9.10	8.80	9.08	5,706,653
10 Oct 12	9.14000 +0.02	9.18	9.02	9.04	3,813,128
09 Oct 12	9.12000 +0.26	9.15	8.83	8.85	5,098,239
08 Oct 12	8.86000 -0.14	8.97	8.76	8.88	4,375,527
28 Sep 12	9.00000 +0.39	9.04	8.55	8.61	7,058,035
27 Sep 12	8.61000 +0.15	8.74	8.34	8.37	6,543,249
26 Sep 12	8.46000 -0.44	8.93	8.46	8.83	6,400,895
25 Sep 12	8.90000 -0.20	9.16	8.71	9.11	6,175,391
24 Sep 12	9.10000 -0.39	9.35	9.02	9.35	8,328,858
21 Sep 12	9.49000 +0.11	9.63	9.20	9.31	7,876,319
20 Sep 12	9.38000 -0.34	9.85	9.34	9.63	7,574,975
19 Sep 12	9.72000 +0.35	9.82	9.32	9.32	6,879,937
18 Sep 12	9.37000 -0.12	9.46	9.29	9.38	4,319,487
17 Sep 12	9.49000 -0.49	9.95	9.48	9.94	7,387,092
14 Sep 12	9.98000 +0.18	10.08	9.82	9.90	8,525,038
13 Sep 12	9.80000 -0.11	9.92	9.70	9.85	5,419,464
12 Sep 12	9.91000 +0.24	9.96	9.60	9.68	9,812,036
11 Sep 12	9.67000 +0.07	9.68	9.35	9.49	6,006,121
10 Sep 12	9.60000 -0.14	9.94	9.44	9.80	12,610,144
07 Sep 12	9.74000 +0.46	9.74	9.51	9.59	10,111,220
06 Sep 12	9.28000 +0.14	9.28	9.04	9.15	5,908,491
05 Sep 12	9.14000 -0.40	9.41	9.06	9.40	9,133,544
04 Sep 12	9.54000 +0.14	9.64	9.33	9.42	8,760,835
03 Sep 12	9.40000 +0.00	9.60	9.32	9.34	5,784,791
31 Aug 12	9.40000 +0.11	9.53	9.06	9.13	6,489,479
30 Aug 12	9.29000 -0.49	9.81	9.29	9.74	9,529,888
29 Aug 12	9.78000 +0.12	9.90	9.51	9.64	7,055,146
28 Aug 12	9.66000 -0.04	9.83	9.40	9.70	8,418,671
27 Aug 12	9.70000 -0.16	10.07	9.55	9.70	8,825,271
24 Aug 12	9.86000 -0.52	10.30	9.86	10.30	10,337,005
23 Aug 12	10.38000 +0.09	10.45	9.90	10.33	11,767,442
22 Aug 12	10.29000 +0.03	10.54	10.10	10.18	12,720,871
21 Aug 12	10.26000 +0.45	10.30	9.68	9.72	14,810,568
20 Aug 12	9.81000 +0.01	9.97	9.62	9.70	8,924,428
17 Aug 12	9.80000 +0.11	9.95	9.52	9.60	10,018,374
16 Aug 12	9.69000 +0.20	9.84	9.31	9.38	10,227,361
15 Aug 12	9.49000 +0.36	9.58	9.01	9.01	8,998,313
14 Aug 12	9.13000 -0.29	9.32	8.95	9.20	9,793,572
13 Aug 12	9.42000 -0.18	9.85	9.36	9.40	11,060,850
10 Aug 12	9.60000 +0.46	9.60	8.90	9.05	11,360,542
09 Aug 12	9.14000 -0.01	9.30	9.06	9.10	12,083,014
08 Aug 12	9.15000 +0.44	9.15	8.69	8.72	16,498,821
07 Aug 12	8.71000 +0.24	8.71	8.38	8.41	6,417,642
06 Aug 12	8.47000 +0.22	8.48	8.12	8.19	5,662,216
03 Aug 12	8.25000 +0.33	8.28	7.91	7.95	5,113,610
02 Aug 12	7.92000 +0.01	8.17	7.82	7.82	5,112,348
01 Aug 12	7.91000 -0.42	8.28	7.91	8.16	8,298,620
31 Jul 12	8.33000 +0.20	8.54	7.72	7.72	10,482,767
30 Jul 12	8.13000 -0.43	8.21	8.13	8.13	1,822,900
27 Jul 12	8.56000 -0.01	8.77	8.47	8.57	3,332,848
26 Jul 12	8.57000 -0.12	8.75	8.51	8.64	3,361,813
25 Jul 12	8.69000 -0.15	8.86	8.48	8.60	5,357,278
24 Jul 12	8.84000 +0.07	8.85	8.54	8.70	4,586,371
23 Jul 12	8.77000 -0.11	8.97	8.67	8.83	5,025,184
20 Jul 12	8.88000 +0.22	8.88	8.48	8.60	5,533,057
19 Jul 12	8.66000 +0.14	8.75	8.48	8.52	5,664,487
18 Jul 12	8.52000 +0.33	8.60	8.18	8.28	8,104,239
17 Jul 12	8.19000 +0.39	8.19	7.73	7.73	2,063,294
16 Jul 12	7.80000 +0.01	8.00	7.68	7.84	3,611,617
13 Jul 12	7.79000 +0.01	7.89	7.68	7.70	2,554,519
12 Jul 12	7.78000 +0.21	7.80	7.43	7.52	3,771,035
11 Jul 12	7.57000 -0.39	7.96	7.56	7.96	4,481,045
10 Jul 12	7.96000 -0.14	8.14	7.92	8.05	2,488,401
09 Jul 12	8.10000 -0.29	8.36	8.07	8.30	3,123,056
06 Jul 12	8.39000 +0.31	8.42	8.06	8.15	3,237,947
05 Jul 12	8.08000 -0.30	8.38	8.07	8.33	3,522,681
04 Jul 12	8.38000 +0.04	8.44	8.30	8.35	2,210,649
03 Jul 12	8.34000 -0.04	8.40	8.26	8.33	2,783,640
02 Jul 12	8.38000 +0.13	8.42	8.25	8.34	3,009,927
28 Jun 12	8.25000 +0.06	8.33	8.19	8.20	2,851,079
27 Jun 12	8.19000 -0.15	8.44	8.12	8.27	3,842,105
26 Jun 12	8.34000 +0.34	8.36	7.90	7.94	4,453,718
25 Jun 12	8.00000 -0.38	8.35	8.00	8.31	3,915,309
21 Jun 12	8.38000 -0.24	8.62	8.30	8.58	4,318,447
20 Jun 12	8.62000 -0.20	8.84	8.58	8.80	3,600,380
19 Jun 12	8.82000 -0.10	8.92	8.78	8.92	3,262,422
18 Jun 12	8.92000 +0.03	8.98	8.71	8.85	4,579,452
15 Jun 12	8.89000 -0.08	9.10	8.60	8.94	5,515,156
14 Jun 12	8.97000 +0.06	9.11	8.86	8.87	6,044,911
13 Jun 12	8.91000 +0.01	8.97	8.81	8.91	4,735,361
12 Jun 12	8.90000 -0.03	9.03	8.70	8.86	5,345,004
11 Jun 12	8.93000 -0.01	8.96	8.62	8.90	5,104,744
08 Jun 12	8.94000 +0.06	9.09	8.75	8.80	6,046,965
07 Jun 12	8.88000 +0.29	9.02	8.56	8.66	8,476,295
06 Jun 12	8.59000 +0.22	8.73	8.33	8.39	5,039,006
05 Jun 12	8.37000 -0.40	8.83	8.33	8.77	7,131,881
04 Jun 12	8.77000 -0.14	9.18	8.76	8.87	6,492,735
01 Jun 12	8.91000 +0.10	8.95	8.75	8.81	3,509,058
31 May 12	8.81000 -0.09	9.02	8.75	8.82	5,292,697
30 May 12	8.90000 -0.10	9.07	8.85	8.99	5,278,371
29 May 12	9.00000 +0.16	9.13	8.81	8.98	7,364,368
28 May 12	8.84000 +0.06	8.88	8.45	8.74	6,201,775
25 May 12	8.78000 +0.19	8.90	8.45	8.60	7,653,088
24 May 12	8.59000 -0.43	9.00	8.57	8.91	9,592,953
23 May 12	9.02000 +0.27	9.15	8.65	8.73	9,297,613
22 May 12	8.75000 +0.02	8.77	8.56	8.71	6,463,054
21 May 12	8.73000 +0.09	9.07	8.45	8.69	12,491,772
18 May 12	8.64000 +0.33	8.73	8.23	8.23	14,088,340
17 May 12	8.31000 -0.01	8.48	8.21	8.32	8,403,207
16 May 12	8.32000 +0.40	8.32	7.87	7.88	8,411,496
15 May 12	7.92000 -0.14	8.10	7.77	7.80	6,740,582
14 May 12	8.06000 +0.24	8.21	7.95	8.18	17,963,036
11 May 12	7.82000 +0.37	7.82	7.82	7.82	2,269,226
10 May 12	7.45000 +0.04	7.49	7.35	7.40	1,944,383
09 May 12	7.41000 +0.01	7.59	7.32	7.36	3,471,536
08 May 12	7.40000 -0.07	7.57	7.30	7.43	3,233,206
07 May 12	7.47000 +0.24	7.55	7.04	7.22	4,675,730
04 May 12	7.23000 +0.15	7.26	7.00	7.00	3,207,850
03 May 12	7.08000 +0.19	7.13	6.70	6.75	3,673,497
02 May 12	6.89000 -0.36	7.20	6.89	6.92	6,802,132
27 Apr 12	7.25000 -0.37	7.62	7.24	7.62	4,480,322
26 Apr 12	7.62000 -0.15	7.83	7.60	7.75	2,159,489
25 Apr 12	7.77000 +0.14	7.79	7.56	7.60	2,705,716
24 Apr 12	7.63000 -0.24	7.77	7.48	7.74	5,315,654
23 Apr 12	7.87000 -0.38	8.22	7.84	8.22	4,813,905
20 Apr 12	8.25000 +0.28	8.32	7.92	7.99	4,750,861
19 Apr 12	7.97000 +0.18	8.09	7.73	7.80	3,752,864
18 Apr 12	7.79000 +0.26	7.87	7.55	7.55	2,237,477
17 Apr 12	7.53000 -0.20	7.78	7.53	7.75	1,935,277
16 Apr 12	7.73000 -0.09	7.86	7.69	7.72	1,857,734
13 Apr 12	7.82000 +0.14	7.85	7.62	7.68	2,780,529
12 Apr 12	7.68000 +0.13	7.73	7.51	7.57	2,358,276
11 Apr 12	7.55000 +0.00	7.58	7.38	7.44	2,430,208
10 Apr 12	7.55000 +0.20	7.55	7.17	7.39	2,304,646
09 Apr 12	7.35000 -0.07	7.56	7.33	7.35	2,281,759
06 Apr 12	7.42000 +0.18	7.60	7.20	7.23	3,506,127
05 Apr 12	7.24000 +0.29	7.30	6.92	6.98	2,559,345
30 Mar 12	6.95000 +0.00	7.03	6.85	6.95	2,010,983
29 Mar 12	6.95000 -0.37	7.19	6.95	7.02	3,854,117
28 Mar 12	7.32000 -0.38	7.69	7.32	7.67	3,128,150
27 Mar 12	7.70000 +0.06	7.80	7.60	7.69	2,781,768
26 Mar 12	7.64000 +0.04	7.71	7.55	7.66	1,841,312
23 Mar 12	7.60000 -0.29	7.86	7.56	7.86	3,192,663
22 Mar 12	7.89000 +0.02	7.96	7.82	7.89	3,220,187
21 Mar 12	7.87000 +0.18	7.95	7.69	7.72	3,175,620
20 Mar 12	7.69000 -0.23	7.92	7.67	7.86	3,435,493
19 Mar 12	7.92000 +0.13	7.94	7.71	7.75	2,604,653
16 Mar 12	7.79000 +0.13	7.82	7.67	7.69	3,176,149
15 Mar 12	7.66000 -0.32	7.92	7.58	7.91	4,973,083
14 Mar 12	7.98000 -0.42	8.42	7.98	8.39	6,526,600
13 Mar 12	8.40000 +0.11	8.46	8.24	8.28	4,653,092
12 Mar 12	8.29000 +0.00	8.32	8.15	8.27	3,717,109
09 Mar 12	8.29000 +0.07	8.35	8.20	8.20	2,919,835
08 Mar 12	8.22000 +0.02	8.35	8.15	8.25	4,067,076
07 Mar 12	8.20000 -0.30	8.50	8.19	8.37	5,490,157
06 Mar 12	8.50000 +0.32	8.53	8.17	8.17	9,059,446
05 Mar 12	8.18000 +0.08	8.28	8.04	8.04	4,059,996
02 Mar 12	8.10000 +0.10	8.16	7.98	8.00	2,641,435
01 Mar 12	8.00000 -0.03	8.07	7.76	7.86	3,178,485
29 Feb 12	8.03000 +0.06	8.28	7.96	7.99	4,858,888
28 Feb 12	7.97000 -0.14	8.13	7.84	8.01	3,982,888
27 Feb 12	8.11000 +0.19	8.32	7.91	7.92	7,213,184
24 Feb 12	7.92000 +0.00	7.96	7.84	7.92	4,266,084
23 Feb 12	7.92000 -0.06	8.06	7.84	7.98	3,865,445
22 Feb 12	7.98000 +0.04	8.10	7.91	7.96	4,020,723
21 Feb 12	7.94000 +0.02	7.97	7.61	7.90	3,935,683
20 Feb 12	7.92000 -0.09	8.10	7.90	8.07	3,613,049
17 Feb 12	8.01000 -0.01	8.09	7.79	8.08	3,247,675
16 Feb 12	8.02000 +0.05	8.10	7.82	7.96	4,566,079
15 Feb 12	7.97000 +0.14	8.09	7.75	7.77	4,952,730
14 Feb 12	7.83000 +0.18	8.01	7.62	7.68	5,296,123
13 Feb 12	7.65000 +0.03	7.74	7.38	7.53	4,212,512
10 Feb 12	7.62000 +0.03	7.65	7.41	7.55	3,839,679
09 Feb 12	7.59000 +0.06	7.75	7.45	7.47	4,250,683
08 Feb 12	7.53000 +0.26	7.57	7.27	7.30	4,602,407
07 Feb 12	7.27000 -0.36	7.60	7.25	7.60	4,835,363
06 Feb 12	7.63000 +0.14	7.75	7.40	7.51	3,810,737
03 Feb 12	7.49000 +0.12	7.55	7.30	7.30	3,595,628
02 Feb 12	7.37000 +0.11	7.46	7.16	7.25	4,042,550
01 Feb 12	7.26000 -0.12	7.70	7.24	7.40	5,741,306
31 Jan 12	7.38000 +0.28	7.41	7.00	7.00	4,545,071
30 Jan 12	7.10000 +0.10	7.35	7.03	7.09	4,933,556
20 Jan 12	7.00000 -0.05	7.08	6.89	6.96	4,120,069
19 Jan 12	7.05000 +0.34	7.05	6.60	6.61	6,399,201
18 Jan 12	6.71000 +0.06	6.94	6.65	6.82	3,858,248
17 Jan 12	6.65000 +0.32	6.65	6.25	6.27	2,958,199
16 Jan 12	6.33000 -0.33	6.65	6.33	6.54	2,190,609
13 Jan 12	6.66000 -0.19	6.93	6.52	6.85	3,645,172
12 Jan 12	6.85000 +0.01	6.94	6.77	6.78	3,285,309
11 Jan 12	6.84000 -0.06	6.96	6.76	6.90	4,099,917
10 Jan 12	6.90000 +0.33	6.90	6.50	6.51	4,394,239
09 Jan 12	6.57000 +0.31	6.57	6.13	6.21	3,077,068
06 Jan 12	6.26000 +0.04	6.27	5.98	6.22	2,254,949
05 Jan 12	6.22000 -0.30	6.52	6.19	6.44	2,533,236
04 Jan 12	6.52000 -0.33	6.93	6.51	6.90	2,923,372
30 Dec 11	6.85000 +0.07	6.90	6.73	6.73	1,966,239
29 Dec 11	6.78000 +0.14	6.82	6.55	6.55	2,449,878
28 Dec 11	6.64000 +0.06	6.68	6.38	6.50	1,982,432
27 Dec 11	6.58000 +0.00	6.75	6.35	6.50	2,409,039
26 Dec 11	6.58000 +0.07	6.73	6.40	6.46	2,168,807
23 Dec 11	6.51000 +0.13	6.68	6.20	6.37	3,129,189
22 Dec 11	6.38000 -0.29	6.62	6.34	6.47	3,668,590
21 Dec 11	6.67000 -0.35	7.09	6.67	6.98	4,229,671
20 Dec 11	7.02000 +0.33	7.02	6.60	6.61	5,822,881
19 Dec 11	6.69000 -0.23	6.81	6.57	6.81	4,202,740
16 Dec 11	6.92000 -0.04	6.95	6.61	6.63	5,713,435
15 Dec 11	6.96000 -0.37	7.16	6.96	7.16	3,841,392
14 Dec 11	7.33000 -0.34	7.74	7.29	7.58	3,255,414
13 Dec 11	7.67000 -0.39	8.08	7.66	7.99	4,157,835
12 Dec 11	8.06000 +0.13	8.22	7.89	7.93	2,633,701
09 Dec 11	7.93000 -0.23	8.12	7.90	7.99	2,916,103
08 Dec 11	8.16000 -0.14	8.30	7.90	8.30	4,427,802
07 Dec 11	8.30000 +0.04	8.36	8.16	8.27	2,499,711
06 Dec 11	8.26000 -0.22	8.37	8.06	8.30	5,475,563
05 Dec 11	8.48000 -0.45	8.77	8.48	8.66	3,743,050
02 Dec 11	8.93000 -0.41	9.25	8.87	9.25	6,573,501
01 Dec 11	9.34000 -0.07	9.68	9.31	9.60	6,178,886
30 Nov 11	9.41000 -0.49	9.98	9.41	9.90	5,464,221
29 Nov 11	9.90000 +0.04	10.08	9.79	9.95	4,280,794
28 Nov 11	9.86000 -0.25	10.19	9.80	10.08	5,274,939
25 Nov 11	10.11000 -0.21	10.40	10.03	10.21	6,550,150
24 Nov 11	10.32000 +0.36	10.35	9.72	9.79	10,028,578
23 Nov 11	9.96000 +0.07	10.38	9.91	10.10	12,287,810
22 Nov 11	9.89000 +0.47	9.89	9.20	9.29	7,000,318
21 Nov 11	9.42000 -0.41	9.81	9.38	9.81	8,935,910
18 Nov 11	9.83000 +0.47	9.83	9.50	9.68	20,705,392
17 Nov 11	9.36000 +0.45	9.36	9.33	9.36	2,149,556
16 Nov 11	8.91000 -0.32	9.26	8.89	9.26	3,447,201
15 Nov 11	9.23000 +0.00	9.27	9.16	9.24	3,138,616
14 Nov 11	9.23000 +0.20	9.26	9.02	9.03	2,449,760
11 Nov 11	9.03000 +0.01	9.16	8.96	9.04	2,267,009
10 Nov 11	9.02000 -0.31	9.22	9.00	9.20	3,259,721
09 Nov 11	9.33000 -0.08	9.50	9.09	9.31	4,038,284
07 Nov 11	9.41000 -0.27	9.55	9.30	9.30	4,871,440
04 Nov 11	9.68000 +0.10	9.92	9.58	9.64	4,516,449
03 Nov 11	9.58000 +0.13	9.77	9.42	9.54	4,926,301
02 Nov 11	9.45000 +0.07	9.49	9.16	9.28	3,224,957
01 Nov 11	9.38000 +0.00	9.47	9.20	9.34	2,885,069
31 Oct 11	9.38000 -0.14	9.55	9.29	9.50	3,162,739
28 Oct 11	9.52000 +0.14	9.65	9.41	9.47	4,397,777
27 Oct 11	9.38000 +0.15	9.50	9.11	9.20	4,630,928
26 Oct 11	9.23000 -0.16	9.56	9.21	9.23	5,317,408
25 Oct 11	9.39000 +0.32	9.48	8.95	9.16	6,217,926
24 Oct 11	9.07000 +0.43	9.07	8.58	8.58	5,300,269
21 Oct 11	8.64000 -0.12	8.85	8.52	8.67	2,822,844
20 Oct 11	8.76000 -0.46	9.25	8.76	9.09	5,438,084
19 Oct 11	9.22000 -0.32	9.92	9.06	9.87	13,172,476
18 Oct 11	9.54000 +0.45	9.54	9.54	9.54	1,313,161
17 Oct 11	9.09000 +0.43	9.09	9.09	9.09	723,060
14 Oct 11	8.66000 +0.03	8.67	8.44	8.61	3,378,395
13 Oct 11	8.63000 -0.04	8.71	8.43	8.70	5,595,836
12 Oct 11	8.67000 +0.41	8.67	8.23	8.26	8,541,215
11 Oct 11	8.26000 +0.39	8.26	7.93	8.06	6,764,308
10 Oct 11	7.87000 -0.09	8.12	7.82	7.99	3,356,568
30 Sep 11	7.96000 -0.16	8.18	7.85	8.08	2,413,793
29 Sep 11	8.12000 -0.43	8.49	8.12	8.49	2,980,551
28 Sep 11	8.55000 -0.15	8.87	8.53	8.78	1,725,308
27 Sep 11	8.70000 +0.08	8.78	8.55	8.70	1,950,000
26 Sep 11	8.62000 -0.28	8.90	8.51	8.74	2,765,016
23 Sep 11	8.90000 -0.31	9.04	8.80	9.03	2,982,190
22 Sep 11	9.21000 -0.31	9.47	9.20	9.42	3,045,740
21 Sep 11	9.52000 +0.23	9.56	9.20	9.29	4,572,425
20 Sep 11	9.29000 -0.40	9.67	9.21	9.65	4,572,490
19 Sep 11	9.69000 -0.35	10.08	9.68	10.00	1,923,293
16 Sep 11	10.04000 +0.25	10.15	9.77	9.83	3,031,519
15 Sep 11	9.79000 -0.17	10.19	9.78	10.02	4,840,760
14 Sep 11	9.96000 +0.21	9.96	9.71	9.80	2,455,328
13 Sep 11	9.75000 -0.15	9.84	9.65	9.65	1,799,960
09 Sep 11	9.90000 -0.21	10.17	9.81	9.95	3,311,609
08 Sep 11	10.11000 -0.53	10.64	10.11	10.64	9,187,631
07 Sep 11	10.64000 +0.03	10.69	10.45	10.61	3,102,292
06 Sep 11	10.61000 -0.34	10.85	10.45	10.83	2,849,502
05 Sep 11	10.95000 +0.25	11.01	10.33	10.64	5,363,144
02 Sep 11	10.70000 -0.39	11.23	10.67	11.01	3,503,861
01 Sep 11	11.09000 +0.02	11.35	10.99	11.05	2,946,647
31 Aug 11	11.07000 -0.23	11.35	11.01	11.35	3,031,680
30 Aug 11	11.30000 -0.07	11.49	11.30	11.37	2,151,192
29 Aug 11	11.37000 +0.09	11.55	11.26	11.30	3,070,565
26 Aug 11	11.28000 -0.03	11.30	11.14	11.26	2,761,782
25 Aug 11	11.31000 +0.01	11.37	11.03	11.17	4,014,681
24 Aug 11	11.30000 -0.10	11.52	11.28	11.48	2,848,259
23 Aug 11	11.40000 -0.07	11.58	11.29	11.51	3,304,063
22 Aug 11	11.47000 -0.07	11.64	11.43	11.56	2,183,040
19 Aug 11	11.54000 -0.07	11.68	11.41	11.43	2,777,359
18 Aug 11	11.61000 -0.21	11.80	11.58	11.71	3,317,901
17 Aug 11	11.82000 -0.03	11.88	11.56	11.72	4,521,305
16 Aug 11	11.85000 -0.03	11.87	11.39	11.78	8,741,503
15 Aug 11	11.88000 +0.12	11.95	11.64	11.70	3,233,350
12 Aug 11	11.76000 +0.06	11.85	11.62	11.70	3,483,464
11 Aug 11	11.70000 +0.10	11.78	11.45	11.45	3,752,689
10 Aug 11	11.60000 +0.26	11.83	11.38	11.55	4,108,199
09 Aug 11	11.34000 -0.41	11.60	11.16	11.60	5,378,487
08 Aug 11	11.75000 +0.01	12.19	11.15	11.64	8,599,006
05 Aug 11	11.74000 -0.26	11.94	11.50	11.65	3,299,481
04 Aug 11	12.00000 -0.16	12.28	11.96	12.17	3,774,442
03 Aug 11	12.16000 +0.40	12.30	11.70	11.76	4,777,289
02 Aug 11	11.76000 +0.20	11.80	11.52	11.70	4,012,685
01 Aug 11	11.56000 +0.04	11.66	11.45	11.54	1,587,242
29 Jul 11	11.52000 -0.13	11.75	11.46	11.74	1,802,185
28 Jul 11	11.65000 -0.19	11.73	11.45	11.73	2,579,728
27 Jul 11	11.84000 +0.25	11.95	11.50	11.55	2,822,101
26 Jul 11	11.59000 +0.15	11.62	11.42	11.50	2,071,456
25 Jul 11	11.44000 -0.58	12.16	11.42	12.11	4,564,341
22 Jul 11	12.02000 +0.02	12.11	11.91	12.00	2,138,407
21 Jul 11	12.00000 -0.35	12.40	11.97	12.35	3,421,981
20 Jul 11	12.35000 -0.24	12.58	12.26	12.57	4,352,748
19 Jul 11	12.59000 +0.01	12.79	12.50	12.52	4,820,586
18 Jul 11	12.58000 +0.02	12.64	12.37	12.61	3,794,054
15 Jul 11	12.56000 +0.24	12.63	12.27	12.28	5,462,401
14 Jul 11	12.32000 -0.11	12.73	12.28	12.43	8,713,460
13 Jul 11	12.43000 +0.59	12.43	11.88	11.88	10,560,848
12 Jul 11	11.84000 -0.24	12.04	11.80	12.00	2,694,594
11 Jul 11	12.08000 +0.13	12.11	11.82	11.96	3,200,507
08 Jul 11	11.95000 -0.08	12.09	11.78	12.00	3,007,436
07 Jul 11	12.03000 -0.12	12.27	12.00	12.18	3,752,942
06 Jul 11	12.15000 +0.07	12.16	11.96	12.09	3,516,208
05 Jul 11	12.08000 +0.04	12.18	11.86	12.04	3,903,081
04 Jul 11	12.04000 +0.23	12.07	11.78	11.81	4,344,348
01 Jul 11	11.81000 +0.08	11.97	11.78	11.85	3,223,245
29 Jun 11	11.73000 -0.32	12.09	11.70	12.08	3,151,287
28 Jun 11	12.05000 +0.20	12.13	11.78	11.80	4,230,059
27 Jun 11	11.85000 +0.05	11.90	11.68	11.77	3,345,070
24 Jun 11	11.80000 +0.05	11.97	11.58	11.62	4,868,364
23 Jun 11	11.75000 +0.12	11.80	11.50	11.60	2,548,523
22 Jun 11	11.63000 +0.04	11.75	11.52	11.58	2,150,092
21 Jun 11	11.59000 +0.20	11.64	11.13	11.20	2,497,921
20 Jun 11	11.39000 -0.37	12.10	11.33	12.10	5,071,096
17 Jun 11	11.76000 +0.56	11.76	11.76	11.76	1,330,688
16 Jun 11	11.20000 -0.38	11.49	11.17	11.49	2,212,409
15 Jun 11	11.58000 +0.01	11.82	11.45	11.52	2,348,974
14 Jun 11	11.57000 +0.12	11.72	11.31	11.40	2,557,683
13 Jun 11	11.45000 -0.05	11.54	11.08	11.36	2,805,520
10 Jun 11	11.50000 -0.24	11.73	11.15	11.52	4,277,147
09 Jun 11	11.74000 -0.19	12.13	11.73	11.88	3,869,312
08 Jun 11	11.93000 +0.22	12.17	11.58	11.60	4,139,252
07 Jun 11	11.71000 +0.29	11.82	11.34	11.48	2,999,678
03 Jun 11	11.42000 +0.22	11.48	11.10	11.16	2,573,191
02 Jun 11	11.20000 -0.23	11.43	10.86	11.28	4,058,704
01 Jun 11	11.43000 +0.00	11.55	11.22	11.33	2,762,412
31 May 11	11.43000 +0.23	11.47	10.94	11.21	4,152,500
30 May 11	11.20000 -0.59	11.48	11.20	11.38	4,180,189
27 May 11	11.79000 -0.62	12.16	11.79	12.16	5,422,495
26 May 11	12.41000 -0.65	13.39	12.41	13.39	6,971,891
24 May 11	13.06000 +0.25	13.06	12.29	12.78	5,071,431
23 May 11	12.81000 -0.19	13.19	12.65	13.12	6,488,576
20 May 11	13.00000 +0.09	13.00	12.60	12.84	3,358,571
19 May 11	12.91000 +0.14	13.15	12.75	12.90	4,723,003
18 May 11	12.77000 +0.14	12.95	12.40	12.42	3,887,383
17 May 11	12.63000 -0.21	12.95	12.29	12.81	6,146,814
16 May 11	12.84000 -0.43	13.20	12.82	13.06	6,254,340
13 May 11	13.27000 +0.19	13.38	13.03	13.05	5,890,677
12 May 11	13.08000 +0.11	13.49	12.66	12.71	8,555,514
11 May 11	12.97000 +0.03	13.48	12.93	13.10	8,280,981
10 May 11	12.94000 +0.62	12.94	12.40	12.41	6,821,768
09 May 11	12.32000 +0.20	12.37	12.15	12.15	3,640,861
06 May 11	12.12000 -0.28	12.28	11.79	12.15	5,809,820
05 May 11	12.40000 +0.08	12.61	12.13	12.20	4,730,592
04 May 11	12.32000 -0.61	12.86	12.30	12.70	6,967,951
03 May 11	12.93000 -0.28	13.15	12.55	13.15	7,876,874
29 Apr 11	13.21000 +0.36	13.36	12.73	12.96	11,375,822
28 Apr 11	12.85000 +0.61	12.85	11.95	12.38	13,881,689
27 Apr 11	12.24000 -0.64	13.07	12.24	12.99	9,972,163
26 Apr 11	12.88000 +0.00	13.14	12.66	12.82	7,240,831
25 Apr 11	12.88000 -0.42	13.52	12.82	13.30	10,503,096
22 Apr 11	13.30000 -0.70	13.67	13.30	13.45	20,219,776
21 Apr 11	14.00000 -0.30	15.02	13.91	14.75	29,409,370
20 Apr 11	14.30000 +0.11	14.90	13.82	14.90	36,402,948
19 Apr 11	14.19000 +0.68	14.19	14.19	14.19	2,220,204
18 Apr 11	13.51000 +0.64	13.51	13.51	13.51	1,017,379
15 Apr 11	12.87000 +0.61	12.87	12.58	12.58	5,607,880
14 Apr 11	12.26000 +0.48	12.33	11.74	11.85	7,684,400
13 Apr 11	11.78000 +0.03	11.91	11.52	11.70	4,224,716
12 Apr 11	11.75000 -0.30	12.00	11.50	12.00	8,555,376
11 Apr 11	12.05000 -0.44	12.70	12.01	12.58	8,739,104
08 Apr 11	12.49000 +0.09	12.68	12.34	12.50	7,071,430
07 Apr 11	12.40000 +0.42	12.54	12.01	12.05	9,534,890
06 Apr 11	11.98000 +0.02	12.18	11.71	12.02	7,927,306
01 Apr 11	11.96000 -0.03	12.27	11.65	12.03	7,137,330
31 Mar 11	11.99000 -0.09	12.59	11.75	12.20	10,275,366
30 Mar 11	12.08000 +0.58	12.08	11.50	11.50	10,183,185
29 Mar 11	11.50000 -0.45	12.28	11.50	12.00	11,483,838
28 Mar 11	11.95000 +0.53	11.99	11.30	11.42	13,297,748
25 Mar 11	11.42000 +0.28	11.55	11.11	11.20	6,690,621
24 Mar 11	11.14000 +0.14	11.33	11.03	11.03	4,253,505
23 Mar 11	11.00000 -0.08	11.16	10.85	11.08	3,943,226
22 Mar 11	11.08000 +0.40	11.20	10.60	10.64	7,474,041
21 Mar 11	10.68000 +0.21	10.74	10.45	10.45	4,549,814
18 Mar 11	10.47000 +0.33	10.54	10.21	10.21	3,395,675
17 Mar 11	10.14000 -0.47	10.48	10.08	10.46	6,205,960
16 Mar 11	10.61000 +0.11	10.65	10.32	10.50	5,626,544
15 Mar 11	10.50000 -0.55	11.04	10.50	11.03	8,084,580
14 Mar 11	11.05000 -0.16	11.23	10.95	11.11	5,172,673
11 Mar 11	11.21000 -0.07	11.28	11.12	11.17	4,201,429
10 Mar 11	11.28000 -0.05	11.47	11.13	11.30	5,105,297
09 Mar 11	11.33000 -0.17	11.50	11.29	11.50	4,395,301
08 Mar 11	11.50000 +0.21	11.58	11.20	11.30	5,815,764
07 Mar 11	11.29000 +0.14	11.34	11.13	11.20	4,997,940
04 Mar 11	11.15000 +0.05	11.21	10.90	11.07	4,075,091
03 Mar 11	11.10000 -0.38	11.50	11.05	11.49	4,893,071
02 Mar 11	11.48000 +0.15	11.57	11.14	11.38	6,162,385
01 Mar 11	11.33000 +0.06	11.38	11.11	11.28	4,367,173
28 Feb 11	11.27000 +0.15	11.39	11.12	11.15	4,758,050
25 Feb 11	11.12000 -0.26	11.32	10.90	11.32	6,146,463
24 Feb 11	11.38000 -0.25	11.71	11.20	11.62	6,811,941
23 Feb 11	11.63000 +0.06	11.88	11.42	11.46	8,742,074
22 Feb 11	11.57000 +0.44	11.69	11.17	11.24	16,524,858
21 Feb 11	11.13000 +0.12	11.15	10.91	10.95	4,278,633
18 Feb 11	11.01000 +0.08	11.19	10.80	10.95	5,051,016
17 Feb 11	10.93000 +0.05	11.25	10.67	10.93	5,108,003
16 Feb 11	10.88000 +0.31	10.99	10.50	10.52	5,752,254
15 Feb 11	10.57000 +0.02	10.76	10.42	10.57	5,059,316
14 Feb 11	10.55000 +0.20	10.65	10.30	10.31	4,569,885
11 Feb 11	10.35000 -0.04	10.48	10.28	10.45	3,708,652
10 Feb 11	10.39000 +0.21	10.43	10.02	10.15	3,301,223
09 Feb 11	10.18000 -0.15	10.55	10.16	10.30	3,063,551
01 Feb 11	10.33000 +0.03	10.41	10.16	10.26	2,856,761
31 Jan 11	10.30000 +0.18	10.48	10.13	10.27	3,802,365
28 Jan 11	10.12000 +0.25	10.13	9.82	9.83	3,424,139
27 Jan 11	9.87000 +0.07	10.07	9.71	9.81	3,749,874
26 Jan 11	9.80000 -0.09	9.97	9.64	9.68	4,819,014
25 Jan 11	9.89000 -0.52	10.19	9.89	10.19	5,045,076
24 Jan 11	10.41000 -0.55	10.98	10.41	10.81	6,090,852
21 Jan 11	10.96000 -0.01	11.10	10.70	10.95	6,157,040
20 Jan 11	10.97000 -0.56	11.49	10.95	11.49	7,063,696
19 Jan 11	11.53000 +0.17	11.54	11.24	11.36	3,159,177
18 Jan 11	11.36000 -0.10	11.66	11.22	11.66	4,554,503
17 Jan 11	11.46000 -0.60	12.15	11.46	11.80	4,990,368
14 Jan 11	12.06000 -0.35	12.78	12.00	12.30	6,818,541
13 Jan 11	12.41000 +0.01	12.78	12.21	12.45	5,513,621
12 Jan 11	12.40000 -0.27	12.62	12.04	12.60	7,191,096
10 Jan 11	12.67000 +0.39	12.89	12.18	12.18	9,429,598
07 Jan 11	12.28000 -0.04	12.49	12.17	12.26	4,392,378
06 Jan 11	12.32000 +0.07	12.48	12.18	12.26	3,533,903
05 Jan 11	12.25000 +0.15	12.33	11.83	11.92	5,297,122
04 Jan 11	12.10000 +0.32	12.19	11.76	12.00	6,422,764
31 Dec 10	11.78000 +0.43	11.87	11.31	11.31	5,809,897
30 Dec 10	11.35000 -0.41	11.90	11.21	11.73	5,886,762
29 Dec 10	11.76000 +0.06	12.06	11.69	11.82	4,952,544
28 Dec 10	11.70000 -0.61	12.40	11.69	12.40	8,656,455
27 Dec 10	12.31000 +0.59	12.31	12.06	12.31	8,554,820
24 Dec 10	11.72000 -0.17	11.88	11.30	11.30	10,554,291
23 Dec 10	11.89000 -0.63	11.89	11.89	11.89	3,047,800
22 Dec 10	12.52000 -0.66	13.17	12.52	13.15	11,553,616
21 Dec 10	13.18000 -0.12	13.43	13.01	13.30	5,162,047
20 Dec 10	13.30000 -0.15	13.74	12.82	13.45	8,435,192
17 Dec 10	13.45000 +0.06	13.65	13.25	13.35	3,729,906
16 Dec 10	13.39000 -0.21	13.69	13.29	13.41	4,255,931
15 Dec 10	13.60000 +0.40	13.84	13.05	13.20	9,048,868
14 Dec 10	13.20000 -0.01	13.30	13.01	13.22	4,345,313
13 Dec 10	13.21000 +0.30	13.36	12.94	12.98	5,713,766
10 Dec 10	12.91000 +0.44	13.08	12.31	12.32	5,180,350
09 Dec 10	12.47000 -0.59	12.98	12.46	12.90	5,849,012
08 Dec 10	13.06000 -0.10	13.41	12.90	13.10	7,415,311
07 Dec 10	13.16000 +0.63	13.16	12.26	12.54	7,994,639
06 Dec 10	12.53000 +0.18	12.76	12.30	12.45	4,903,309
03 Dec 10	12.35000 -0.25	12.68	12.11	12.61	4,800,251
02 Dec 10	12.60000 -0.03	12.90	12.49	12.82	5,472,502
01 Dec 10	12.63000 +0.00	12.80	12.32	12.65	5,732,803
30 Nov 10	12.63000 -0.66	13.47	12.63	13.28	11,157,722
29 Nov 10	13.29000 +0.06	13.72	13.00	13.10	7,904,673
26 Nov 10	13.23000 +0.06	13.33	12.99	13.19	6,527,980
25 Nov 10	13.17000 -0.27	13.53	13.13	13.37	7,631,397
24 Nov 10	13.44000 +0.06	13.76	13.05	13.40	9,324,815
23 Nov 10	13.38000 +0.28	13.62	12.88	13.38	16,381,403
22 Nov 10	13.10000 +0.62	13.10	12.16	12.16	12,830,651
19 Nov 10	12.48000 -0.13	12.70	11.98	12.49	15,747,904
18 Nov 10	12.61000 -0.34	13.19	12.30	12.30	19,416,944
17 Nov 10	12.95000 -0.68	12.95	12.95	12.95	1,153,100
16 Nov 10	13.63000 -0.72	14.63	13.63	14.35	12,896,825
15 Nov 10	14.35000 +0.29	14.71	13.36	13.36	27,607,520
08 Nov 10	14.06000 +0.67	14.06	13.55	13.78	12,792,128
05 Nov 10	13.39000 +0.64	13.39	13.03	13.39	22,082,232
04 Nov 10	12.75000 +0.61	12.75	12.11	12.13	19,315,256
03 Nov 10	12.14000 -0.22	12.98	12.01	12.98	31,323,456
02 Nov 10	12.36000 +0.59	12.36	12.00	12.33	3,778,654
01 Nov 10	11.77000 +0.56	11.77	11.51	11.77	21,870,340
29 Oct 10	11.21000 +0.53	11.21	10.90	11.01	7,831,689
28 Oct 10	10.68000 +0.51	10.68	10.41	10.41	3,736,426
27 Oct 10	10.17000 -0.36	10.59	10.16	10.47	7,622,143
26 Oct 10	10.53000 +0.13	10.62	10.21	10.39	8,042,304
25 Oct 10	10.40000 +0.10	10.66	10.10	10.30	7,772,280
22 Oct 10	10.30000 +0.08	10.47	10.07	10.16	7,493,077
21 Oct 10	10.22000 +0.42	10.29	9.72	9.90	9,044,595
20 Oct 10	9.80000 -0.38	10.08	9.75	9.97	9,371,584
19 Oct 10	10.18000 +0.01	10.48	10.00	10.15	10,122,559
18 Oct 10	10.17000 +0.48	10.17	9.55	9.65	16,337,911
15 Oct 10	9.69000 +0.03	9.94	9.53	9.75	10,578,311
14 Oct 10	9.66000 -0.51	10.20	9.66	10.20	18,123,324
13 Oct 10	10.17000 -0.53	10.69	10.17	10.62	16,270,214
12 Oct 10	10.70000 -0.16	10.98	10.62	10.76	10,999,559
11 Oct 10	10.86000 +0.11	11.28	10.61	10.75	17,224,124
08 Oct 10	10.75000 +0.51	10.75	10.38	10.58	13,958,683
30 Sep 10	10.24000 +0.06	10.38	10.05	10.08	5,700,465
29 Sep 10	10.18000 -0.24	10.50	10.01	10.42	8,792,781
28 Sep 10	10.42000 +0.03	10.73	10.30	10.39	10,039,858
27 Sep 10	10.39000 +0.25	10.59	10.00	10.08	9,135,006
21 Sep 10	10.14000 +0.15	10.35	9.82	10.03	6,162,157
20 Sep 10	9.99000 -0.20	10.30	9.97	10.20	5,729,846
17 Sep 10	10.19000 +0.16	10.34	9.94	10.07	7,375,627
16 Sep 10	10.03000 -0.26	10.45	9.81	10.20	10,449,627
15 Sep 10	10.29000 -0.36	10.75	10.20	10.71	13,586,808
14 Sep 10	10.65000 -0.11	11.00	10.60	10.91	11,278,246
13 Sep 10	10.76000 -0.04	10.98	10.60	10.81	11,728,783
10 Sep 10	10.80000 -0.08	11.05	10.65	10.87	10,374,942
09 Sep 10	10.88000 +0.20	11.20	10.47	10.53	15,354,809
08 Sep 10	10.68000 +0.31	10.89	10.21	10.31	17,439,224
07 Sep 10	10.37000 -0.13	10.68	9.98	10.24	21,064,028
06 Sep 10	10.50000 +0.50	10.50	9.89	10.45	43,234,620
03 Sep 10	10.00000 +0.48	10.00	10.00	10.00	4,828,024
02 Sep 10	9.52000 +0.45	9.52	9.52	9.52	234,228
01 Sep 10	9.07000 +0.43	9.07	9.07	9.07	179,247
31 Aug 10	8.64000 +0.41	8.64	8.64	8.64	119,400
23 Aug 10	8.23000 +0.00	8.27	8.15	8.22	3,406,238
20 Aug 10	8.23000 +0.03	8.30	8.10	8.18	3,264,239
19 Aug 10	8.20000 -0.14	8.38	8.10	8.35	6,379,132
18 Aug 10	8.34000 -0.04	8.50	8.25	8.41	3,835,079
17 Aug 10	8.38000 -0.02	8.46	8.28	8.36	4,167,105
16 Aug 10	8.40000 +0.14	8.46	8.18	8.21	4,827,457
13 Aug 10	8.26000 +0.36	8.30	7.82	7.96	5,679,375
12 Aug 10	7.90000 -0.12	8.06	7.82	7.95	2,331,488
11 Aug 10	8.02000 +0.07	8.07	7.83	7.90	2,979,092
10 Aug 10	7.95000 -0.37	8.31	7.95	8.30	5,843,193
09 Aug 10	8.32000 +0.06	8.33	8.17	8.26	6,853,430
06 Aug 10	8.26000 +0.01	8.33	8.18	8.25	5,279,090
05 Aug 10	8.25000 -0.11	8.44	8.20	8.36	4,607,665
04 Aug 10	8.36000 -0.08	8.50	8.26	8.40	3,545,237
03 Aug 10	8.44000 -0.14	8.65	8.44	8.57	3,978,582
02 Aug 10	8.58000 +0.15	8.58	8.32	8.42	3,698,987
30 Jul 10	8.43000 +0.18	8.47	8.20	8.20	3,396,939
29 Jul 10	8.25000 -0.02	8.38	8.16	8.31	3,940,457
28 Jul 10	8.27000 +0.09	8.38	8.13	8.13	3,430,712
27 Jul 10	8.18000 -0.03	8.42	8.10	8.23	4,051,657
26 Jul 10	8.21000 +0.39	8.21	7.80	7.80	11,643,580
23 Jul 10	7.82000 +0.04	7.84	7.62	7.78	5,061,771
22 Jul 10	7.78000 +0.02	7.85	7.72	7.76	2,729,432
21 Jul 10	7.76000 -0.08	7.98	7.72	7.80	5,687,698
20 Jul 10	7.84000 +0.10	7.87	7.70	7.77	5,424,528
19 Jul 10	7.74000 +0.04	7.77	7.66	7.69	1,390,932
16 Jul 10	7.70000 +0.03	7.72	7.56	7.61	2,017,730
15 Jul 10	7.67000 -0.10	7.80	7.55	7.71	2,460,910
14 Jul 10	7.77000 +0.16	7.78	7.51	7.55	2,629,752
13 Jul 10	7.61000 +0.03	7.65	7.37	7.47	3,878,632
12 Jul 10	7.58000 -0.23	7.85	7.42	7.85	5,308,841
09 Jul 10	7.81000 +0.02	7.93	7.72	7.85	3,905,630
08 Jul 10	7.79000 +0.00	7.86	7.70	7.80	1,934,052
07 Jul 10	7.79000 +0.04	7.96	7.75	7.96	2,004,290
06 Jul 10	7.75000 +0.09	7.80	7.58	7.68	2,304,481
05 Jul 10	7.66000 +0.01	7.72	7.46	7.58	1,063,595
02 Jul 10	7.65000 +0.13	7.67	7.45	7.66	3,640,535
01 Jul 10	7.52000 +0.21	7.57	7.21	7.38	2,070,834
30 Jun 10	7.31000 -0.38	7.79	7.31	7.43	3,433,750
29 Jun 10	7.69000 -0.31	7.90	7.60	7.82	2,793,848
25 Jun 10	8.00000 +0.00	8.04	7.85	7.95	2,011,974
24 Jun 10	8.00000 +0.04	8.13	7.82	8.10	2,735,536
23 Jun 10	7.96000 +0.02	7.98	7.75	7.90	951,097
22 Jun 10	7.94000 +0.07	8.05	7.75	7.75	1,749,179
21 Jun 10	7.87000 +0.32	7.92	7.51	7.60	2,367,703
18 Jun 10	7.55000 -0.35	7.89	7.51	7.81	1,890,265
17 Jun 10	7.90000 -0.20	8.16	7.84	8.08	2,190,788
11 Jun 10	8.10000 +0.10	8.13	7.96	8.04	3,080,975
10 Jun 10	8.00000 -0.08	8.21	7.96	7.96	4,650,400
09 Jun 10	8.08000 +0.34	8.09	7.75	7.82	3,075,845
08 Jun 10	7.74000 -0.01	7.85	7.59	7.77	1,824,090
07 Jun 10	7.75000 -0.21	7.90	7.65	7.78	2,574,549
04 Jun 10	7.96000 +0.26	7.98	7.61	7.70	3,177,060
03 Jun 10	7.70000 +0.07	7.88	7.66	7.67	3,370,970
02 Jun 10	7.63000 +0.26	7.66	7.33	7.33	2,602,201
01 Jun 10	7.37000 -0.16	7.58	7.15	7.40	3,242,591
31 May 10	7.53000 -0.40	7.96	7.53	7.89	3,563,769
28 May 10	7.93000 +0.01	8.15	7.85	8.14	6,097,715
27 May 10	7.92000 +0.38	7.92	7.41	7.53	7,002,105
26 May 10	7.54000 +0.23	7.56	7.20	7.26	4,359,405
25 May 10	7.31000 +0.02	7.38	7.15	7.29	3,737,438
24 May 10	7.29000 +0.15	7.35	7.15	7.15	5,051,266
21 May 10	7.14000 -0.03	7.15	6.81	7.01	5,134,343
20 May 10	7.17000 -0.23	7.40	7.17	7.32	2,354,400
19 May 10	7.40000 +0.11	7.47	7.12	7.30	5,202,132
18 May 10	7.29000 -0.11	7.58	7.14	7.40	4,148,452
17 May 10	7.40000 -0.16	7.60	7.18	7.55	3,369,780
14 May 10	7.56000 +0.11	7.57	7.36	7.40	2,254,932
13 May 10	7.45000 +0.10	7.52	7.20	7.35	2,830,572
12 May 10	7.35000 -0.07	7.59	7.07	7.42	4,281,215
11 May 10	7.42000 -0.38	8.09	7.42	8.00	3,248,670
10 May 10	7.80000 -0.05	8.05	7.60	7.86	3,055,743
07 May 10	7.85000 -0.05	7.99	7.61	7.62	3,440,845
06 May 10	7.90000 -0.27	8.25	7.82	8.13	3,913,650
05 May 10	8.17000 +0.16	8.25	7.90	8.00	3,222,772
04 May 10	8.01000 +0.14	8.08	7.51	7.85	2,216,202
30 Apr 10	7.87000 -0.39	8.36	7.85	8.20	5,233,411
29 Apr 10	8.26000 -0.15	8.60	8.13	8.13	6,668,905
28 Apr 10	8.41000 -0.44	8.50	8.41	8.41	7,490,196
26 Apr 10	8.85000 -0.47	9.45	8.85	9.27	11,874,782
23 Apr 10	9.32000 -0.07	9.69	9.28	9.39	8,558,346
22 Apr 10	9.39000 +0.08	9.68	9.16	9.28	8,236,068
21 Apr 10	9.31000 +0.25	9.43	8.95	9.00	7,707,443
20 Apr 10	9.06000 -0.16	9.20	8.80	9.07	6,438,729
19 Apr 10	9.22000 -0.48	9.70	9.22	9.70	7,445,968
16 Apr 10	9.70000 -0.07	9.92	9.65	9.80	6,049,380
15 Apr 10	9.77000 +0.17	9.81	9.41	9.60	9,734,962
14 Apr 10	9.60000 +0.26	9.71	9.28	9.35	12,464,268
13 Apr 10	9.34000 +0.25	9.34	8.96	9.15	12,161,914
12 Apr 10	9.09000 +0.21	9.20	8.88	8.96	8,639,989
09 Apr 10	8.88000 +0.12	8.90	8.73	8.73	3,640,456
08 Apr 10	8.76000 -0.28	9.08	8.72	8.92	5,738,649
07 Apr 10	9.04000 +0.26	9.08	8.75	8.85	6,469,667
06 Apr 10	8.78000 +0.08	8.90	8.64	8.68	4,498,011
02 Apr 10	8.70000 -0.08	8.86	8.63	8.81	3,965,173
01 Apr 10	8.78000 -0.03	8.90	8.69	8.82	3,425,507
31 Mar 10	8.81000 +0.02	8.84	8.59	8.78	3,689,496
30 Mar 10	8.79000 -0.05	8.87	8.60	8.85	3,554,044
29 Mar 10	8.84000 -0.14	9.05	8.70	8.95	4,749,379
26 Mar 10	8.98000 -0.04	9.08	8.89	9.01	3,282,502
25 Mar 10	9.02000 -0.04	9.29	8.97	9.08	5,890,619
24 Mar 10	9.06000 +0.21	9.08	8.76	8.85	4,584,872
23 Mar 10	8.85000 +0.00	8.87	8.74	8.82	2,633,305
22 Mar 10	8.85000 +0.01	8.96	8.80	8.86	3,955,826
19 Mar 10	8.84000 +0.30	8.93	8.42	8.62	6,189,482
18 Mar 10	8.54000 +0.00	8.65	8.49	8.55	2,636,497
17 Mar 10	8.54000 +0.09	8.55	8.40	8.43	2,786,773
16 Mar 10	8.45000 +0.04	8.55	8.36	8.55	2,049,409
15 Mar 10	8.41000 -0.07	8.62	8.32	8.40	2,945,690
12 Mar 10	8.48000 -0.17	8.83	8.43	8.60	3,821,748
11 Mar 10	8.65000 -0.12	8.98	8.50	8.69	6,565,846
10 Mar 10	8.77000 +0.36	8.77	8.45	8.49	8,735,194
09 Mar 10	8.41000 +0.11	8.51	8.14	8.30	6,729,813
08 Mar 10	8.30000 +0.08	8.49	8.19	8.19	4,223,387
05 Mar 10	8.22000 +0.10	8.29	7.97	8.08	4,261,327
04 Mar 10	8.12000 +0.21	8.31	7.89	7.89	9,304,184
03 Mar 10	7.91000 +0.24	7.97	7.65	7.70	3,309,729
02 Mar 10	7.67000 -0.16	7.90	7.66	7.89	3,020,649
01 Mar 10	7.83000 +0.07	7.97	7.78	7.78	3,444,897
26 Feb 10	7.76000 +0.18	7.85	7.58	7.64	4,842,717
25 Feb 10	7.58000 +0.09	7.65	7.46	7.53	2,790,533
24 Feb 10	7.49000 +0.13	7.49	7.28	7.35	2,373,206
23 Feb 10	7.36000 -0.02	7.47	7.20	7.40	1,784,702
22 Feb 10	7.38000 -0.14	7.48	7.30	7.48	1,950,874
12 Feb 10	7.52000 +0.01	7.57	7.36	7.54	2,379,603
11 Feb 10	7.51000 +0.20	7.65	7.33	7.34	5,361,199
10 Feb 10	7.31000 +0.35	7.31	7.00	7.03	4,936,228
09 Feb 10	6.96000 -0.04	7.06	6.91	6.95	2,029,930
08 Feb 10	7.00000 -0.08	7.12	6.88	7.09	3,783,596
05 Feb 10	7.08000 -0.30	7.24	7.01	7.15	3,798,684
04 Feb 10	7.38000 -0.13	7.51	7.35	7.40	3,028,808
03 Feb 10	7.51000 +0.00	7.60	7.15	7.51	3,606,592
02 Feb 10	7.51000 +0.00	7.65	7.48	7.65	2,280,809
01 Feb 10	7.51000 -0.27	7.70	7.45	7.70	2,232,429
29 Jan 10	7.78000 +0.08	8.00	7.60	7.70	4,519,694
28 Jan 10	7.70000 +0.37	7.70	7.30	7.30	4,374,305
27 Jan 10	7.33000 -0.29	7.73	7.31	7.66	3,206,776
26 Jan 10	7.62000 -0.35	8.09	7.57	7.98	3,545,229
25 Jan 10	7.97000 +0.03	8.06	7.87	7.88	1,932,431
22 Jan 10	7.94000 -0.36	8.23	7.89	8.23	5,809,915
21 Jan 10	8.30000 -0.02	8.34	8.08	8.20	4,308,767
20 Jan 10	8.32000 -0.44	8.80	8.32	8.76	6,859,740
19 Jan 10	8.76000 -0.03	8.91	8.71	8.88	4,767,734
18 Jan 10	8.79000 -0.03	8.82	8.68	8.72	6,264,105
15 Jan 10	8.82000 +0.07	8.93	8.70	8.72	3,079,823
14 Jan 10	8.75000 +0.03	8.79	8.63	8.75	3,225,368
13 Jan 10	8.72000 -0.27	8.88	8.71	8.83	3,580,890
12 Jan 10	8.99000 +0.00	9.08	8.86	8.88	3,911,638
11 Jan 10	8.99000 -0.04	8.99	8.76	8.81	5,612,815
08 Jan 10	9.03000 +0.41	9.05	8.78	8.81	12,306,312
07 Jan 10	8.62000 -0.08	8.78	8.54	8.68	4,013,033
06 Jan 10	8.70000 -0.15	8.90	8.68	8.85	3,791,284
05 Jan 10	8.85000 -0.03	8.98	8.75	8.98	3,631,205
04 Jan 10	8.88000 -0.03	9.03	8.77	8.98	3,157,804
31 Dec 09	8.91000 +0.16	8.95	8.50	8.60	4,826,830
30 Dec 09	8.75000 -0.09	8.95	8.71	8.88	3,602,600
29 Dec 09	8.84000 -0.07	8.99	8.73	8.99	3,705,516
28 Dec 09	8.91000 +0.00	8.95	8.69	8.78	8,788,187