FUNDMANAGER.co.uk

Jiangling Motors Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	16.98000 -0.14	17.22	16.83	17.13	3,604,938
21 Oct 26	17.12000 -0.26	17.46	17.02	17.39	3,676,394
20 Oct 26	17.38000 -0.55	18.09	17.20	17.90	5,705,900
19 Oct 26	17.93000 +0.58	18.21	17.30	17.35	6,389,572
16 Oct 26	17.35000 +0.00	17.65	17.20	17.41	4,826,773
15 Oct 26	17.35000 -0.14	17.92	17.21	17.40	6,272,783
14 Oct 26	17.49000 +0.10	17.58	17.25	17.30	4,798,800
13 Oct 26	17.39000 +0.19	17.45	17.00	17.04	5,413,255
12 Oct 26	17.20000 +0.25	17.23	16.85	16.90	5,011,118
09 Oct 26	16.95000 +0.55	16.99	16.30	16.35	6,400,600
08 Oct 26	16.40000 -0.10	16.79	16.28	16.49	4,630,070
30 Sep 26	16.50000 +0.22	16.79	16.20	16.22	5,556,895
29 Sep 26	16.28000 +0.16	16.39	15.96	16.03	5,449,415
28 Sep 26	16.12000 +0.13	16.14	15.88	16.05	5,324,441
24 Sep 26	15.99000 -0.27	16.28	15.97	16.25	3,640,092
23 Sep 26	16.26000 -0.24	16.47	16.25	16.44	3,422,305
22 Sep 26	16.50000 -0.09	16.66	16.43	16.62	3,113,700
21 Sep 26	16.59000 -0.10	16.78	16.53	16.67	3,959,054
18 Sep 26	16.69000 -0.65	17.46	16.61	17.35	5,883,154
17 Sep 26	17.34000 +0.04	17.43	17.16	17.25	2,801,401
16 Sep 26	17.30000 -0.25	17.54	17.14	17.50	4,950,334
15 Sep 26	17.55000 -0.30	18.04	17.51	17.78	3,757,852
14 Sep 26	17.85000 +0.20	18.13	17.50	17.58	4,668,752
11 Sep 26	17.65000 -0.01	17.70	17.24	17.68	6,005,448
10 Sep 26	17.66000 +0.18	17.73	17.35	17.58	5,054,932
09 Sep 26	17.48000 +0.02	17.61	17.31	17.40	3,665,330
08 Sep 26	17.46000 +0.04	17.66	17.30	17.40	3,276,714
07 Sep 26	17.42000 +0.23	17.47	17.12	17.15	4,504,415
04 Sep 26	17.19000 +0.41	17.29	16.78	16.85	5,384,661
03 Sep 26	16.78000 +0.18	16.97	16.60	16.65	3,302,700
02 Sep 26	16.60000 -0.29	16.99	16.55	16.80	4,077,328
01 Sep 26	16.89000 +0.69	17.02	16.18	16.18	9,030,539
31 Aug 26	16.20000 -0.14	16.51	16.13	16.33	3,416,314
28 Aug 26	16.34000 +0.25	16.40	16.05	16.13	4,720,186
27 Aug 26	16.09000 +0.14	16.13	15.80	15.96	4,148,438
26 Aug 26	15.95000 +0.21	16.12	15.72	15.80	3,994,700
25 Aug 26	15.74000 +0.12	15.83	15.54	15.60	3,200,783
24 Aug 26	15.62000 -0.51	16.08	15.51	16.08	5,529,056
21 Aug 26	16.13000 -0.24	16.44	16.08	16.37	2,665,100
20 Aug 26	16.37000 +0.20	16.42	16.14	16.14	3,574,564
19 Aug 26	16.17000 -0.04	16.26	16.10	16.18	2,804,727
18 Aug 26	16.21000 -0.01	16.31	16.11	16.23	2,536,189
17 Aug 26	16.22000 +0.13	16.24	15.91	16.09	3,023,150
14 Aug 26	16.09000 -0.02	16.20	15.95	16.08	2,754,515
13 Aug 26	16.11000 -0.21	16.35	16.10	16.35	3,376,000
12 Aug 26	16.32000 -0.07	16.43	16.22	16.42	2,924,039
11 Aug 26	16.39000 +0.02	16.75	16.27	16.39	5,598,825
10 Aug 26	16.37000 +0.20	16.44	16.10	16.17	4,574,822
07 Aug 26	16.17000 -0.23	16.47	16.07	16.46	4,668,134
06 Aug 26	16.40000 -0.33	16.84	16.31	16.79	3,800,951
05 Aug 26	16.73000 -0.04	16.91	16.58	16.85	3,584,778
04 Aug 26	16.77000 -0.28	17.20	16.74	17.19	3,765,410
03 Aug 26	17.05000 +0.04	17.15	16.94	16.94	3,255,901
31 Jul 26	17.01000 -0.09	17.12	16.82	16.93	4,047,685
30 Jul 26	17.10000 +0.44	17.18	16.55	16.62	4,829,980
29 Jul 26	16.66000 +0.46	16.69	16.12	16.18	4,530,000
28 Jul 26	16.20000 -0.05	16.46	16.00	16.17	3,768,450
27 Jul 26	16.25000 +0.05	16.44	16.17	16.17	2,614,300
24 Jul 26	16.20000 -0.32	16.55	16.17	16.40	2,206,888
23 Jul 26	16.52000 +0.22	16.54	16.15	16.15	2,752,100
22 Jul 26	16.30000 -0.29	16.61	16.08	16.50	5,050,538
21 Jul 26	16.59000 +0.04	16.97	16.44	16.45	5,122,913
20 Jul 26	16.55000 +0.43	16.64	16.12	16.12	5,286,700
17 Jul 26	16.12000 -0.30	16.93	16.12	16.51	5,356,887
16 Jul 26	16.42000 +0.12	16.55	16.18	16.29	3,339,936
15 Jul 26	16.30000 +0.29	16.35	15.92	16.02	3,641,561
14 Jul 26	16.01000 -0.20	16.13	15.50	15.65	4,281,400
13 Jul 26	16.21000 -0.07	16.40	16.10	16.11	3,548,910
10 Jul 26	16.28000 +0.06	16.41	15.94	16.36	3,173,600
09 Jul 26	16.22000 -0.34	16.59	16.13	16.55	3,199,900
08 Jul 26	16.56000 -0.04	16.88	16.38	16.61	3,083,049
07 Jul 26	16.60000 -0.36	17.10	16.50	17.02	3,247,600
06 Jul 26	16.96000 +0.34	17.20	16.63	16.71	4,227,700
03 Jul 26	16.62000 +0.25	16.85	16.44	16.45	3,755,700
02 Jul 26	16.37000 +0.08	16.64	16.22	16.27	3,253,000
01 Jul 26	16.29000 +0.07	16.32	15.96	16.15	3,806,884
30 Jun 26	16.22000 -0.10	16.31	15.99	16.25	2,230,906
29 Jun 26	16.32000 +0.14	16.45	15.50	16.10	3,288,348
26 Jun 26	16.18000 -0.50	16.73	16.15	16.68	3,361,721
25 Jun 26	16.68000 -0.22	17.13	16.51	16.80	3,022,130
24 Jun 26	16.90000 -0.41	17.49	16.82	17.45	2,768,596
23 Jun 26	17.31000 +0.02	17.50	17.18	17.18	2,596,346
22 Jun 26	17.29000 -0.25	17.50	16.90	17.40	3,066,405
18 Jun 26	17.54000 +0.11	17.60	16.96	17.40	3,986,549
17 Jun 26	17.43000 -0.37	17.75	17.32	17.75	2,773,786
16 Jun 26	17.80000 -0.43	18.19	17.69	18.06	5,077,492
15 Jun 26	18.23000 +0.82	18.24	17.41	17.44	7,251,303
12 Jun 26	17.41000 +0.83	17.56	16.51	16.61	7,282,469
11 Jun 26	16.58000 -0.36	16.95	16.42	16.90	3,013,400
10 Jun 26	16.94000 +0.35	16.98	16.46	16.47	3,136,948
09 Jun 26	16.59000 -0.04	16.74	16.40	16.66	2,891,113
08 Jun 26	16.63000 -0.46	17.00	16.44	16.96	3,764,721
05 Jun 26	17.09000 -0.14	17.70	17.00	17.26	4,264,551
04 Jun 26	17.23000 -0.23	17.84	17.12	17.36	4,555,100
03 Jun 26	17.46000 +0.44	17.77	16.86	16.96	7,452,676
02 Jun 26	17.02000 +0.29	17.10	16.66	16.82	5,833,386
01 Jun 26	16.73000 -0.02	16.83	16.60	16.65	6,355,600
29 May 26	16.75000 +0.30	16.89	16.35	16.48	4,056,980
28 May 26	16.45000 -0.26	16.85	16.26	16.67	4,765,846
27 May 26	16.71000 -0.24	17.09	16.61	16.93	3,245,968
26 May 26	16.95000 -0.19	17.24	16.76	17.05	4,881,900
25 May 26	17.14000 -0.42	17.62	17.02	17.51	5,035,140
22 May 26	17.56000 -0.14	17.81	17.45	17.68	3,301,200
21 May 26	17.70000 -0.15	18.20	17.61	17.85	3,912,460
20 May 26	17.85000 -0.18	18.02	17.66	18.02	3,230,100
19 May 26	18.03000 -0.06	18.24	17.91	18.09	2,390,800
18 May 26	18.09000 -0.35	18.43	17.98	18.41	4,499,314
15 May 26	18.44000 -0.29	18.80	18.30	18.73	4,273,540
14 May 26	18.73000 -0.20	19.09	18.73	18.96	3,537,792
13 May 26	18.93000 +0.22	19.25	18.78	18.85	5,096,900
12 May 26	18.71000 -0.21	19.12	18.69	18.81	4,689,993
11 May 26	18.92000 +0.10	19.07	18.60	18.82	5,909,220
08 May 26	18.82000 -0.59	19.50	18.58	19.41	7,482,050
07 May 26	19.41000 +0.31	19.51	18.98	19.05	5,373,151
06 May 26	19.10000 +0.35	19.10	18.77	18.85	6,077,412
30 Apr 26	18.75000 -0.38	19.14	18.58	19.14	4,923,811
29 Apr 26	19.13000 +0.11	19.24	18.90	18.95	4,140,890
28 Apr 26	19.02000 -0.69	19.81	18.86	19.72	7,414,100
27 Apr 26	19.71000 +0.76	19.88	19.02	19.15	10,548,286
24 Apr 26	18.95000 -0.26	19.20	18.83	19.05	3,260,000
23 Apr 26	19.21000 -0.08	19.43	19.11	19.28	3,919,600
22 Apr 26	19.29000 +0.28	19.44	18.80	18.90	4,578,800
21 Apr 26	19.01000 -0.25	19.32	18.98	19.29	3,408,420
20 Apr 26	19.26000 +0.29	19.52	18.73	18.92	6,992,020
17 Apr 26	18.97000 -0.16	19.30	18.92	18.98	4,344,747
16 Apr 26	19.13000 +0.62	19.36	18.46	18.50	9,983,393
15 Apr 26	18.51000 -0.33	18.90	18.32	18.90	5,014,800
14 Apr 26	18.84000 -0.22	19.24	18.76	18.95	4,386,800
13 Apr 26	19.06000 +0.30	19.26	18.45	18.60	6,820,400
10 Apr 26	18.76000 +0.51	18.94	18.25	18.26	6,551,970
09 Apr 26	18.25000 -0.14	18.57	18.22	18.30	3,356,400
08 Apr 26	18.39000 +0.18	18.52	18.24	18.42	5,296,895
07 Apr 26	18.21000 -0.22	18.64	18.17	18.39	4,127,386
03 Apr 26	18.43000 -0.52	19.04	18.28	18.90	5,854,000
02 Apr 26	18.95000 +0.30	19.08	18.56	18.64	9,771,700
01 Apr 26	18.65000 +0.42	18.67	18.40	18.40	8,377,595
31 Mar 26	18.23000 +0.52	18.61	17.71	17.71	10,004,931
30 Mar 26	17.71000 +0.26	17.97	17.06	17.21	7,877,718
27 Mar 26	17.45000 -0.01	17.52	17.28	17.30	2,275,200
26 Mar 26	17.46000 +0.22	17.84	17.15	17.26	4,867,800
25 Mar 26	17.24000 +0.35	17.33	16.82	16.91	2,631,128
24 Mar 26	16.89000 +0.34	16.93	16.52	16.70	3,239,136
23 Mar 26	16.55000 -0.86	17.24	16.51	17.24	6,445,461
20 Mar 26	17.41000 -0.19	17.73	17.40	17.60	3,783,600
19 Mar 26	17.60000 -0.29	17.85	17.50	17.77	4,963,021
18 Mar 26	17.89000 -0.36	18.81	17.81	18.25	9,059,169
17 Mar 26	18.25000 +0.24	18.52	17.98	18.05	6,350,893
16 Mar 26	18.01000 +0.11	18.06	17.80	17.88	2,907,376
13 Mar 26	17.90000 -0.17	18.19	17.85	18.09	3,000,500
12 Mar 26	18.07000 -0.13	18.21	18.05	18.10	2,341,600
11 Mar 26	18.20000 +0.21	18.23	17.86	18.05	3,632,987
10 Mar 26	17.99000 +0.21	17.99	17.85	17.88	1,959,207
09 Mar 26	17.78000 -0.30	18.05	17.70	18.00	3,550,100
06 Mar 26	18.08000 +0.23	18.10	17.75	17.84	2,650,770
05 Mar 26	17.85000 +0.23	18.08	17.65	17.75	4,636,820
04 Mar 26	17.62000 -0.36	18.00	17.45	17.90	5,539,277
03 Mar 26	17.98000 -0.41	18.60	17.93	18.36	6,119,860
02 Mar 26	18.39000 -0.25	18.63	18.15	18.46	5,415,300
27 Feb 26	18.64000 +0.26	18.76	18.28	18.37	4,137,606
26 Feb 26	18.38000 -0.17	18.60	18.30	18.60	3,631,257
25 Feb 26	18.55000 +0.21	18.78	18.33	18.38	7,454,805
24 Feb 26	18.34000 +0.41	18.38	17.96	18.06	5,493,891
13 Feb 26	17.93000 -0.12	18.10	17.92	18.05	3,206,027
12 Feb 26	18.05000 +0.05	18.15	17.88	17.99	3,251,227
11 Feb 26	18.00000 +0.04	18.07	17.92	17.98	2,155,214
10 Feb 26	17.96000 +0.07	17.98	17.86	17.90	1,982,400
09 Feb 26	17.89000 +0.09	18.02	17.83	17.91	2,652,301
06 Feb 26	17.80000 -0.15	17.98	17.80	17.86	3,359,129
05 Feb 26	17.95000 +0.05	18.03	17.81	17.85	3,559,226
04 Feb 26	17.90000 +0.12	17.92	17.73	17.80	4,104,815
03 Feb 26	17.78000 -0.04	17.99	17.66	17.88	4,973,178
02 Feb 26	17.82000 -0.27	18.23	17.81	18.01	6,019,200
30 Jan 26	18.09000 -0.25	18.38	18.01	18.31	5,622,252
29 Jan 26	18.34000 -0.33	18.64	18.21	18.58	6,797,950
28 Jan 26	18.67000 +0.26	18.96	18.28	18.34	8,609,945
27 Jan 26	18.41000 +0.00	18.62	18.06	18.32	7,362,442
26 Jan 26	18.41000 +0.33	18.43	18.01	18.22	8,707,597
23 Jan 26	18.08000 -0.03	18.15	18.03	18.07	3,539,900
22 Jan 26	18.11000 +0.14	18.14	17.96	17.97	3,729,916
21 Jan 26	17.97000 -0.17	18.15	17.95	18.08	3,716,586
20 Jan 26	18.14000 -0.02	18.21	18.05	18.18	3,562,550
19 Jan 26	18.16000 +0.13	18.26	17.95	18.03	3,667,801
16 Jan 26	18.03000 -0.06	18.17	17.95	18.15	3,307,980
15 Jan 26	18.09000 +0.08	18.21	17.97	18.04	2,978,100
14 Jan 26	18.01000 -0.18	18.30	17.89	18.18	5,033,700
13 Jan 26	18.19000 -0.15	18.43	18.15	18.38	4,623,420
12 Jan 26	18.34000 +0.13	18.34	18.16	18.25	4,217,277
09 Jan 26	18.21000 +0.00	18.34	18.09	18.20	4,645,590
08 Jan 26	18.21000 -0.05	18.27	18.17	18.27	3,147,620
07 Jan 26	18.26000 -0.28	18.54	18.20	18.54	4,663,842
06 Jan 26	18.54000 +0.12	18.68	18.43	18.47	4,679,200
05 Jan 26	18.42000 -0.18	18.77	18.35	18.65	4,692,161
31 Dec 25	18.60000 -0.42	19.18	18.59	19.05	4,415,616
30 Dec 25	19.02000 +0.17	19.20	18.76	18.85	4,073,301
29 Dec 25	18.85000 +0.07	18.95	18.69	18.73	2,732,600
26 Dec 25	18.78000 +0.14	18.87	18.60	18.65	3,174,601
25 Dec 25	18.64000 +0.03	18.69	18.52	18.64	1,522,600
24 Dec 25	18.61000 +0.06	18.69	18.51	18.56	1,740,200
23 Dec 25	18.55000 -0.15	18.76	18.53	18.69	1,655,801
22 Dec 25	18.70000 +0.18	18.85	18.52	18.52	2,999,154
19 Dec 25	18.52000 +0.23	18.64	18.29	18.37	2,911,145
18 Dec 25	18.29000 -0.27	18.56	18.29	18.56	2,420,100
17 Dec 25	18.56000 +0.11	18.60	18.38	18.42	2,544,911
16 Dec 25	18.45000 +0.05	18.60	18.31	18.56	2,907,077
15 Dec 25	18.40000 -0.11	18.50	18.25	18.50	2,630,477
12 Dec 25	18.51000 +0.68	18.70	17.70	17.81	7,247,293
11 Dec 25	17.83000 -0.14	18.05	17.80	17.95	1,708,913
10 Dec 25	17.97000 -0.01	18.08	17.78	17.99	3,730,342
09 Dec 25	17.98000 -0.51	18.47	17.94	18.47	5,079,340
08 Dec 25	18.49000 -0.24	18.79	18.48	18.78	4,089,723
05 Dec 25	18.73000 +0.01	18.78	18.57	18.71	2,098,600
04 Dec 25	18.72000 +0.06	18.75	18.48	18.62	1,933,900
03 Dec 25	18.66000 -0.14	18.83	18.60	18.80	1,719,258
02 Dec 25	18.80000 +0.03	18.86	18.69	18.74	1,726,800
01 Dec 25	18.77000 -0.07	18.91	18.68	18.87	2,658,113
28 Nov 25	18.84000 +0.15	18.85	18.57	18.74	1,431,500
27 Nov 25	18.69000 +0.03	18.80	18.60	18.71	1,417,500
26 Nov 25	18.66000 -0.24	18.97	18.65	18.90	1,977,112
25 Nov 25	18.90000 +0.20	18.98	18.67	18.78	2,327,874
24 Nov 25	18.70000 +0.03	18.78	18.55	18.67	1,966,700
21 Nov 25	18.67000 -0.36	19.06	18.60	18.96	3,372,384
20 Nov 25	19.03000 -0.24	19.35	18.98	19.35	3,337,452
19 Nov 25	19.27000 -0.13	19.52	19.25	19.38	2,843,400
18 Nov 25	19.40000 -0.27	19.66	19.32	19.62	3,338,184
17 Nov 25	19.67000 +0.11	19.68	19.50	19.56	3,282,727
14 Nov 25	19.56000 +0.00	19.80	19.48	19.50	3,037,800
13 Nov 25	19.56000 +0.09	19.59	19.43	19.51	2,310,061
12 Nov 25	19.47000 -0.06	19.60	19.45	19.60	2,001,922
11 Nov 25	19.53000 -0.05	19.60	19.49	19.54	2,724,554
10 Nov 25	19.58000 +0.16	19.59	19.17	19.38	4,002,254
07 Nov 25	19.42000 -0.12	19.58	19.40	19.48	3,186,754
06 Nov 25	19.54000 +0.01	19.60	19.49	19.59	2,911,815
05 Nov 25	19.53000 -0.05	19.57	19.38	19.45	3,211,325
04 Nov 25	19.58000 -0.34	19.95	19.48	19.91	5,332,875
03 Nov 25	19.92000 -0.14	20.13	19.86	20.12	4,845,734
31 Oct 25	20.06000 +0.06	20.08	19.92	19.99	3,149,700
30 Oct 25	20.00000 -0.24	20.21	19.96	20.21	4,117,500
29 Oct 25	20.24000 +0.14	20.24	19.86	20.10	4,477,446
28 Oct 25	20.10000 -0.25	20.36	20.04	20.36	5,457,976
27 Oct 25	20.35000 +0.00	20.56	20.34	20.37	4,907,789
24 Oct 25	20.35000 +0.00	20.62	20.30	20.45	5,540,469
23 Oct 25	20.35000 -0.18	20.48	20.11	20.48	8,135,851
22 Oct 25	20.53000 -1.25	21.15	20.48	21.00	18,246,684
21 Oct 25	21.78000 +0.29	21.94	21.43	21.50	8,469,521
20 Oct 25	21.49000 +0.66	21.63	20.86	21.00	9,550,362
17 Oct 25	20.83000 -0.75	21.71	20.80	21.57	8,975,000
16 Oct 25	21.58000 -0.26	21.94	21.54	21.93	8,375,400
15 Oct 25	21.84000 +0.89	21.88	20.91	20.91	12,264,000
14 Oct 25	20.95000 -0.16	21.47	20.92	21.11	6,741,946
13 Oct 25	21.11000 -0.53	21.21	20.70	21.05	9,023,144
10 Oct 25	21.64000 +0.46	21.76	21.13	21.18	9,073,971
09 Oct 25	21.18000 +0.03	21.27	21.01	21.08	5,743,426
30 Sep 25	21.15000 -0.19	21.30	21.02	21.22	6,154,000
29 Sep 25	21.34000 +0.13	21.40	20.99	21.22	6,100,100
26 Sep 25	21.21000 -0.22	21.72	21.21	21.40	6,774,529
25 Sep 25	21.43000 -0.17	21.95	21.12	21.54	12,015,296
24 Sep 25	21.60000 +1.05	22.50	21.26	21.26	22,214,840
23 Sep 25	20.55000 -0.34	20.96	20.31	20.89	4,702,832
22 Sep 25	20.89000 +0.13	21.19	20.73	20.76	4,937,610
19 Sep 25	20.76000 +0.04	20.87	20.48	20.61	4,533,600
18 Sep 25	20.72000 -0.36	21.23	20.54	21.08	5,674,528
17 Sep 25	21.08000 +0.13	21.16	20.81	20.95	3,862,141
16 Sep 25	20.95000 -0.17	21.13	20.77	21.11	4,354,276
15 Sep 25	21.12000 +0.02	21.41	21.05	21.11	3,732,359
12 Sep 25	21.10000 -0.24	21.75	21.05	21.26	6,475,963
11 Sep 25	21.34000 +0.31	21.36	20.75	21.03	6,413,063
10 Sep 25	21.03000 -0.33	21.40	21.02	21.29	4,365,386
09 Sep 25	21.36000 +0.11	21.52	21.10	21.21	6,081,361
08 Sep 25	21.25000 -0.10	21.36	20.92	21.36	6,482,660
05 Sep 25	21.35000 +0.52	21.39	20.85	20.85	6,609,567
04 Sep 25	20.83000 +0.11	21.10	20.50	20.82	6,058,434
03 Sep 25	20.72000 -0.46	21.41	20.68	21.20	5,306,800
02 Sep 25	21.18000 -0.49	21.64	20.99	21.64	7,196,501
01 Sep 25	21.67000 +0.97	21.84	20.56	20.70	15,521,279
29 Aug 25	20.70000 +0.14	20.95	20.41	20.61	6,308,924
28 Aug 25	20.56000 -0.37	21.11	20.05	20.85	10,666,125
27 Aug 25	20.93000 -0.11	22.12	20.90	21.17	14,163,577
26 Aug 25	21.04000 +0.32	21.19	20.61	20.66	7,635,511
25 Aug 25	20.72000 -0.09	20.88	20.60	20.80	6,675,850
22 Aug 25	20.81000 +0.02	21.01	20.64	20.91	5,711,671
21 Aug 25	20.79000 -0.13	20.92	20.65	20.91	5,411,865
20 Aug 25	20.92000 -0.62	20.92	20.41	20.80	7,102,761
19 Aug 25	21.54000 +0.24	21.55	21.27	21.27	6,382,938
18 Aug 25	21.30000 +0.13	21.42	21.20	21.29	4,817,304
15 Aug 25	21.17000 +0.26	21.20	20.87	20.87	3,940,517
14 Aug 25	20.91000 -0.33	21.56	20.88	21.50	5,700,500
13 Aug 25	21.24000 +0.24	21.30	21.01	21.10	5,899,187
12 Aug 25	21.00000 +0.05	21.06	20.88	20.98	4,189,316
11 Aug 25	20.95000 -0.02	21.05	20.90	20.99	4,411,438
08 Aug 25	20.97000 -0.17	21.13	20.87	21.11	3,680,497
07 Aug 25	21.14000 -0.15	21.35	21.12	21.31	3,605,951
06 Aug 25	21.29000 -0.17	21.49	21.21	21.40	3,913,971
05 Aug 25	21.46000 +0.28	21.52	21.15	21.19	3,139,438
04 Aug 25	21.18000 -0.07	21.25	21.03	21.15	2,865,985
01 Aug 25	21.25000 +0.10	21.44	21.09	21.14	2,181,247
31 Jul 25	21.15000 -0.39	21.53	21.03	21.49	4,212,699
30 Jul 25	21.54000 -0.17	21.78	21.42	21.63	3,568,002
29 Jul 25	21.71000 -0.09	21.88	21.33	21.78	4,484,235
28 Jul 25	21.80000 -0.34	22.30	21.77	22.16	4,322,300
25 Jul 25	22.14000 +0.44	22.45	21.65	21.76	7,626,900
24 Jul 25	21.70000 -0.15	21.84	21.62	21.84	4,978,740
23 Jul 25	21.85000 +0.52	22.15	21.33	21.34	12,196,031
22 Jul 25	21.33000 +0.52	21.50	20.77	20.80	8,924,677
21 Jul 25	20.81000 +0.21	20.91	20.59	20.59	4,430,117
18 Jul 25	20.60000 -0.06	20.71	20.57	20.70	3,656,206
17 Jul 25	20.66000 +0.08	20.67	20.48	20.60	3,429,000
16 Jul 25	20.58000 +0.11	20.66	20.40	20.47	2,875,900
15 Jul 25	20.47000 -0.08	20.60	20.33	20.46	2,952,101
14 Jul 25	20.55000 -0.10	20.67	20.53	20.65	2,356,537
11 Jul 25	20.65000 +0.14	20.77	20.42	20.51	4,626,846
10 Jul 25	20.51000 +0.13	20.51	20.27	20.37	2,551,853
09 Jul 25	20.38000 -0.10	20.56	20.34	20.48	2,833,218
08 Jul 25	20.48000 +0.14	20.50	20.30	20.33	2,513,304
07 Jul 25	20.34000 -0.06	20.44	20.25	20.40	1,737,314
04 Jul 25	20.40000 -0.14	20.54	20.36	20.38	3,002,838
03 Jul 25	20.54000 +0.29	20.95	20.30	20.30	6,581,641
02 Jul 25	20.25000 -0.06	20.31	20.15	20.25	2,290,000
01 Jul 25	20.31000 -0.02	20.41	20.21	20.40	2,540,200
30 Jun 25	20.33000 +0.00	20.41	20.27	20.33	2,639,202
27 Jun 25	20.33000 +0.14	20.42	20.20	20.27	3,430,160
26 Jun 25	20.19000 -0.16	20.40	20.18	20.35	3,512,704
25 Jun 25	20.35000 +0.05	20.37	20.15	20.33	3,594,753
24 Jun 25	20.30000 +0.27	20.39	20.20	20.22	3,983,502
23 Jun 25	20.03000 -0.03	20.07	19.80	19.96	2,723,000
20 Jun 25	20.06000 +0.01	20.22	19.92	19.95	2,429,324
19 Jun 25	20.05000 -0.03	20.11	19.92	20.05	3,006,448
18 Jun 25	20.08000 -0.25	20.25	19.97	20.24	2,864,888
17 Jun 25	20.33000 +0.06	20.38	20.11	20.19	3,027,298
16 Jun 25	20.27000 +0.23	20.35	19.91	20.02	5,376,031
13 Jun 25	20.04000 +0.02	20.13	19.86	19.91	5,905,473
12 Jun 25	20.02000 -0.18	20.18	19.98	20.15	6,121,218
11 Jun 25	20.20000 +0.03	20.35	20.09	20.16	4,897,608
10 Jun 25	20.17000 -0.14	20.45	20.00	20.32	5,260,899
09 Jun 25	20.31000 +0.04	20.48	20.22	20.29	4,971,659
06 Jun 25	20.27000 -0.33	20.69	20.15	20.63	5,641,609
05 Jun 25	20.60000 -0.08	20.75	20.52	20.72	4,323,800
04 Jun 25	20.68000 -0.08	20.90	20.52	20.78	4,486,055
03 Jun 25	20.76000 -0.72	21.41	20.68	21.21	8,175,200
30 May 25	21.48000 -0.63	22.80	21.38	22.10	13,189,305
29 May 25	22.11000 +1.17	22.40	20.80	20.80	14,130,381
28 May 25	20.94000 +0.10	22.00	20.88	21.51	8,935,368
27 May 25	20.84000 -0.29	21.57	20.72	21.02	4,755,515
26 May 25	21.13000 +0.05	21.60	20.90	21.01	6,798,040
23 May 25	21.08000 -0.52	21.86	21.07	21.53	8,668,982
22 May 25	21.60000 -0.22	22.10	21.38	21.50	13,244,903
21 May 25	21.82000 +1.36	21.95	20.30	20.40	22,553,222
20 May 25	20.46000 +0.37	20.75	19.97	20.01	8,323,404
19 May 25	20.09000 -0.37	20.46	19.80	20.07	7,643,130
16 May 25	20.46000 +0.86	21.15	19.52	19.64	14,729,940
15 May 25	19.60000 -0.11	19.74	19.51	19.71	3,638,750
14 May 25	19.71000 +0.01	19.82	19.48	19.75	3,586,889
13 May 25	19.70000 +0.02	20.06	19.68	20.06	3,957,200
12 May 25	19.68000 +0.29	19.72	19.52	19.55	3,524,000
09 May 25	19.39000 -0.22	19.65	19.31	19.61	3,030,300
08 May 25	19.61000 +0.13	19.63	19.37	19.41	3,764,001
07 May 25	19.48000 +0.22	20.31	19.35	19.62	8,979,100
06 May 25	19.26000 +0.47	19.26	18.93	18.94	4,445,663
30 Apr 25	18.79000 +0.03	18.94	18.68	18.80	3,444,802
29 Apr 25	18.76000 -0.05	18.93	18.70	18.88	3,279,760
28 Apr 25	18.81000 -0.50	19.28	18.74	19.25	5,945,475
25 Apr 25	19.31000 -0.08	19.50	19.25	19.39	3,497,700
24 Apr 25	19.39000 -0.69	19.72	19.09	19.50	8,863,928
23 Apr 25	20.08000 +0.31	20.16	19.84	19.98	4,998,837
22 Apr 25	19.77000 +0.06	19.96	19.59	19.61	3,253,500
21 Apr 25	19.71000 +0.19	19.73	19.40	19.53	3,036,920
18 Apr 25	19.52000 +0.16	19.87	19.38	19.49	3,986,167
17 Apr 25	19.36000 -0.04	19.63	19.14	19.24	3,779,200
16 Apr 25	19.40000 -0.13	19.53	18.98	19.38	4,893,957
15 Apr 25	19.53000 -0.25	19.99	19.48	19.86	5,864,400
14 Apr 25	19.78000 +0.60	20.48	19.70	19.72	11,457,974
11 Apr 25	19.18000 +0.14	19.38	18.85	18.88	5,863,813
10 Apr 25	19.04000 +0.39	19.55	19.04	19.14	8,570,806
09 Apr 25	18.65000 +0.10	18.71	17.35	18.49	10,286,066
08 Apr 25	18.55000 -1.43	19.82	18.21	19.41	15,252,406
07 Apr 25	19.98000 -2.22	20.86	19.98	20.00	6,366,400
03 Apr 25	22.20000 -0.71	22.76	22.11	22.64	6,400,995
02 Apr 25	22.91000 +0.37	23.14	22.33	22.55	8,528,756
01 Apr 25	22.54000 -0.35	23.10	22.50	22.56	8,865,195
31 Mar 25	22.89000 -0.02	23.67	22.64	23.19	11,442,511
28 Mar 25	22.91000 -0.08	23.08	22.74	22.93	4,003,601
27 Mar 25	22.99000 -0.19	23.16	22.76	23.00	4,286,850
26 Mar 25	23.18000 +0.38	23.30	22.65	22.66	6,032,800
25 Mar 25	22.80000 +0.09	22.92	22.61	22.78	3,820,000
24 Mar 25	22.71000 -0.14	22.96	22.35	22.80	4,829,800
21 Mar 25	22.85000 -0.25	23.14	22.77	23.00	6,240,900
20 Mar 25	23.10000 -0.02	23.30	22.95	23.00	6,153,537
19 Mar 25	23.12000 +0.18	23.39	22.96	23.11	6,890,600
18 Mar 25	22.94000 +0.08	23.05	22.80	22.99	4,791,000
17 Mar 25	22.86000 +0.28	22.99	22.68	22.71	6,633,221
14 Mar 25	22.58000 +0.47	22.65	22.00	22.05	7,088,559
13 Mar 25	22.11000 -0.34	22.48	21.97	22.46	4,916,973
12 Mar 25	22.45000 +0.17	22.62	22.29	22.29	5,353,086
11 Mar 25	22.28000 -0.04	22.29	22.01	22.10	3,809,108
10 Mar 25	22.32000 +0.02	22.40	22.16	22.30	4,023,665
07 Mar 25	22.30000 -0.12	22.48	22.13	22.35	5,059,800
06 Mar 25	22.42000 +0.21	22.43	22.11	22.25	6,349,565
05 Mar 25	22.21000 +0.05	22.29	21.98	22.28	3,583,903
04 Mar 25	22.16000 +0.07	22.21	21.89	22.00	3,897,575
03 Mar 25	22.09000 -0.12	22.64	22.01	22.28	5,491,300
28 Feb 25	22.21000 -0.70	22.89	22.18	22.74	6,551,173
27 Feb 25	22.91000 -0.15	23.20	22.67	23.16	6,209,597
26 Feb 25	23.06000 +0.18	23.20	22.78	22.88	6,760,892
25 Feb 25	22.88000 +0.16	23.26	22.46	22.66	8,289,862
24 Feb 25	22.72000 -0.26	23.06	22.61	22.91	7,337,181
21 Feb 25	22.98000 -0.27	23.35	22.83	23.29	7,878,881
20 Feb 25	23.25000 -0.44	23.46	23.14	23.46	6,855,817
19 Feb 25	23.69000 +0.54	23.95	23.34	23.40	9,159,280
18 Feb 25	23.15000 -0.96	24.02	23.03	24.00	10,498,982
17 Feb 25	24.11000 +0.64	25.28	24.10	25.00	19,478,476
14 Feb 25	23.47000 +0.10	23.59	23.27	23.33	5,849,700
13 Feb 25	23.37000 -0.34	23.77	23.33	23.71	5,231,028
12 Feb 25	23.71000 -0.13	23.77	23.38	23.75	7,174,035
11 Feb 25	23.84000 -0.32	24.34	23.70	24.15	6,286,800
10 Feb 25	24.16000 -0.17	25.15	24.04	24.29	12,258,939
07 Feb 25	24.33000 +1.19	24.48	23.31	23.48	17,749,436
06 Feb 25	23.14000 +0.59	23.15	22.31	22.49	7,311,625
05 Feb 25	22.55000 -0.01	22.74	22.40	22.68	4,869,240
27 Jan 25	22.56000 -0.19	23.07	22.53	22.81	3,860,435
24 Jan 25	22.75000 +0.02	22.90	22.56	22.63	4,846,927
23 Jan 25	22.73000 -0.13	23.27	22.70	22.99	5,244,259
22 Jan 25	22.86000 -0.16	23.14	22.70	22.92	3,974,788
21 Jan 25	23.02000 -0.03	23.18	22.72	22.92	4,593,421
20 Jan 25	23.05000 +0.54	23.19	22.78	22.79	6,444,851
17 Jan 25	22.51000 +0.11	22.61	22.20	22.26	4,187,883
16 Jan 25	22.40000 +0.20	22.64	22.15	22.32	4,878,329
15 Jan 25	22.20000 -0.12	22.45	22.03	22.33	4,744,500
14 Jan 25	22.32000 +0.85	22.39	21.44	21.48	7,989,011
13 Jan 25	21.47000 +0.01	21.70	21.30	21.38	5,031,451
10 Jan 25	21.46000 -0.53	22.05	21.46	22.05	5,924,900
09 Jan 25	21.99000 -0.20	22.25	21.90	22.00	5,341,765
08 Jan 25	22.19000 -0.28	22.45	21.50	22.35	9,078,429
07 Jan 25	22.47000 +0.07	22.64	22.28	22.45	4,631,950
06 Jan 25	22.40000 -0.07	22.83	22.17	22.50	6,464,400
03 Jan 25	22.47000 -0.36	23.40	22.39	22.91	7,159,900
02 Jan 25	22.83000 -0.62	23.58	22.61	23.45	5,981,126
31 Dec 24	23.45000 -0.85	24.39	23.36	24.36	7,558,700
30 Dec 24	24.30000 -0.50	24.87	24.20	24.80	6,280,000
27 Dec 24	24.80000 +0.20	24.96	24.46	24.58	6,642,000
26 Dec 24	24.60000 +0.44	24.75	24.08	24.20	6,456,700
25 Dec 24	24.16000 -0.40	24.63	23.97	24.63	5,454,733
24 Dec 24	24.56000 +0.62	24.75	23.91	23.95	7,236,231
23 Dec 24	23.94000 -0.24	24.51	23.93	24.17	6,121,447
20 Dec 24	24.18000 -0.22	24.46	24.17	24.36	5,122,971
19 Dec 24	24.40000 -0.12	24.46	24.06	24.30	4,328,100
18 Dec 24	24.52000 +0.02	24.90	24.41	24.51	5,117,694
17 Dec 24	24.50000 -0.06	25.06	24.42	24.54	6,530,705
16 Dec 24	24.56000 -0.22	25.00	24.41	24.84	7,150,696
13 Dec 24	24.78000 -0.79	25.52	24.70	25.43	10,053,571
12 Dec 24	25.57000 +0.13	25.63	25.20	25.50	7,848,293
11 Dec 24	25.44000 +0.24	25.46	25.11	25.20	6,696,216
10 Dec 24	25.20000 -0.19	26.20	25.16	26.20	10,395,900
09 Dec 24	25.39000 +0.03	25.86	25.18	25.38	8,796,300
06 Dec 24	25.36000 +0.42	25.46	24.88	24.88	9,243,982
05 Dec 24	24.94000 -0.03	25.08	24.76	24.87	5,145,006
04 Dec 24	24.97000 -0.40	25.48	24.81	25.37	6,265,000
03 Dec 24	25.37000 -0.32	25.70	25.05	25.69	9,500,600
02 Dec 24	25.69000 +1.04	25.69	24.70	24.86	15,126,793
29 Nov 24	24.65000 +0.32	24.85	24.27	24.29	8,808,200
28 Nov 24	24.33000 -0.52	24.89	24.28	24.88	7,329,432
27 Nov 24	24.85000 +0.29	24.87	23.90	24.56	7,106,394
26 Nov 24	24.56000 -0.23	25.10	24.55	24.64	7,042,839
25 Nov 24	24.79000 +0.14	25.08	24.25	24.83	9,252,946
22 Nov 24	24.65000 -1.30	25.92	24.50	25.82	12,724,525
21 Nov 24	25.95000 -0.10	26.52	25.68	25.89	12,429,739
20 Nov 24	26.05000 +0.17	26.25	25.36	25.74	12,700,180
19 Nov 24	25.88000 +0.44	26.05	25.16	25.60	11,505,725
18 Nov 24	25.44000 -1.04	26.94	25.26	26.80	17,196,452
15 Nov 24	26.48000 -0.19	27.53	26.34	26.36	20,990,092
14 Nov 24	26.67000 -1.59	27.99	26.60	27.78	24,242,838
13 Nov 24	28.26000 -1.33	28.92	26.77	28.92	42,876,492
12 Nov 24	29.59000 +2.69	29.59	28.20	29.02	17,786,076
11 Nov 24	26.90000 +1.02	26.99	25.75	25.89	23,268,090
08 Nov 24	25.88000 -0.39	26.63	25.70	26.34	14,205,795
07 Nov 24	26.27000 +0.26	26.39	25.53	25.58	14,797,483
06 Nov 24	26.01000 +0.13	26.70	25.71	25.75	21,306,884
05 Nov 24	25.88000 +0.29	26.00	25.04	25.68	17,493,852
04 Nov 24	25.59000 +1.02	25.81	24.61	24.78	21,141,200
01 Nov 24	24.57000 -1.13	25.76	24.53	25.51	17,088,436
31 Oct 24	25.70000 +0.05	25.97	25.20	25.32	13,939,701
30 Oct 24	25.65000 +0.22	25.89	25.17	25.25	10,890,236
29 Oct 24	25.43000 -0.65	26.25	25.37	26.03	15,385,463
28 Oct 24	26.08000 -0.14	26.21	25.72	26.20	14,743,523
25 Oct 24	26.22000 -0.06	26.52	26.01	26.40	16,695,800
24 Oct 24	26.28000 -2.02	28.18	26.14	28.17	34,812,308
23 Oct 24	28.30000 +0.68	28.85	27.20	27.63	26,863,312
22 Oct 24	27.62000 +0.49	28.03	27.05	27.13	17,133,370
21 Oct 24	27.13000 -1.06	28.18	26.86	28.00	24,768,902
18 Oct 24	28.19000 +1.00	28.70	26.98	27.08	18,586,392
17 Oct 24	27.19000 -0.52	28.05	27.07	27.62	13,853,676
16 Oct 24	27.71000 +0.52	28.08	26.19	26.43	17,576,352
15 Oct 24	27.19000 -1.14	28.17	27.19	28.05	18,280,876
14 Oct 24	28.33000 -0.24	28.67	27.36	28.00	23,537,124
11 Oct 24	28.57000 +0.70	29.69	27.00	27.50	33,137,032
10 Oct 24	27.87000 +0.86	29.37	27.58	28.02	32,672,264
09 Oct 24	27.01000 -2.99	29.51	27.00	28.00	28,724,028
08 Oct 24	30.00000 +1.98	30.80	26.68	29.98	42,248,712
30 Sep 24	28.02000 +2.55	28.02	26.53	26.61	31,853,616
27 Sep 24	25.47000 +2.05	25.75	23.82	23.82	33,479,112
26 Sep 24	23.42000 +1.16	23.44	22.31	22.31	24,257,500
25 Sep 24	22.26000 +0.11	22.97	22.15	22.32	18,897,700
24 Sep 24	22.15000 +0.95	22.19	20.99	21.31	20,037,282
23 Sep 24	21.20000 +0.09	21.55	20.89	21.01	10,438,781
20 Sep 24	21.11000 -0.19	21.51	20.88	21.36	9,270,300
19 Sep 24	21.30000 +0.41	21.39	20.71	20.89	11,244,772
18 Sep 24	20.89000 +0.16	20.95	20.42	20.75	8,080,135
13 Sep 24	20.73000 -0.30	21.15	20.72	21.05	8,392,175
12 Sep 24	21.03000 -0.16	21.63	20.98	21.17	10,512,427
11 Sep 24	21.19000 -0.09	21.41	20.96	21.08	8,256,614
10 Sep 24	21.28000 +0.06	21.40	20.91	21.21	12,943,188
09 Sep 24	21.22000 -1.14	22.03	21.13	21.90	22,972,644
06 Sep 24	22.36000 +0.61	23.64	21.62	21.62	35,076,332
05 Sep 24	21.75000 +0.62	21.87	21.10	21.16	17,661,554
04 Sep 24	21.13000 -0.01	21.28	20.80	20.92	9,252,703
03 Sep 24	21.14000 +0.08	21.30	20.85	21.04	10,748,300
02 Sep 24	21.06000 -0.84	22.03	21.06	21.79	15,188,200
30 Aug 24	21.90000 +0.84	22.26	20.87	20.99	21,103,028
29 Aug 24	21.06000 +0.27	21.27	20.55	20.66	13,419,400
28 Aug 24	20.79000 -0.59	21.58	20.73	21.19	13,664,590
27 Aug 24	21.38000 -0.70	21.96	21.28	21.95	14,332,554
26 Aug 24	22.08000 +0.09	22.38	21.49	21.89	14,495,452
23 Aug 24	21.99000 -0.16	22.43	21.90	21.98	14,704,551
22 Aug 24	22.15000 -0.71	22.80	22.03	22.80	20,050,036
21 Aug 24	22.86000 -0.29	23.08	22.61	22.92	17,727,124
20 Aug 24	23.15000 -0.89	23.99	22.98	23.88	24,147,952
19 Aug 24	24.04000 +0.10	24.73	23.60	23.60	27,069,832
16 Aug 24	23.94000 -1.22	25.00	23.94	24.50	34,060,368
15 Aug 24	25.16000 +1.07	25.95	23.15	23.80	45,266,768
14 Aug 24	24.09000 +0.29	24.66	23.53	23.63	35,663,144
13 Aug 24	23.80000 +0.50	23.80	22.90	23.29	25,201,538
12 Aug 24	23.30000 -0.19	23.66	22.80	23.43	22,530,576
09 Aug 24	23.49000 +0.08	24.06	23.36	23.36	24,043,078
08 Aug 24	23.41000 -1.44	24.55	23.30	24.35	35,821,224
07 Aug 24	24.85000 +0.13	25.25	24.20	24.44	38,218,124
06 Aug 24	24.72000 -0.71	25.65	24.27	25.38	42,347,984
05 Aug 24	25.43000 -2.82	27.62	25.43	26.88	50,707,776
02 Aug 24	28.25000 -3.14	31.39	28.25	31.14	64,751,952
01 Aug 24	31.39000 -0.63	34.48	30.91	33.91	72,235,896
31 Jul 24	32.02000 +2.91	32.02	31.04	32.02	55,669,632
30 Jul 24	29.11000 +2.65	29.11	25.60	26.24	54,743,512
29 Jul 24	26.46000 +0.09	28.49	26.00	26.01	59,352,300
26 Jul 24	26.37000 +1.66	27.05	24.98	25.69	59,352,352
25 Jul 24	24.71000 +1.80	25.20	22.38	22.71	52,874,812
24 Jul 24	22.91000 -1.81	24.25	22.86	24.02	46,267,908
23 Jul 24	24.72000 +2.25	24.72	22.81	22.84	61,912,480
22 Jul 24	22.47000 -0.39	23.31	22.30	22.30	25,978,428
19 Jul 24	22.86000 -1.18	24.42	22.56	23.36	32,496,676
18 Jul 24	24.04000 +0.24	24.31	22.51	23.10	26,151,868
17 Jul 24	23.80000 -1.21	24.81	23.80	24.80	32,145,840
16 Jul 24	25.01000 +0.84	25.24	23.31	23.45	49,054,648
15 Jul 24	24.17000 -0.45	26.66	23.88	24.60	65,282,548
12 Jul 24	24.62000 +2.24	24.62	22.13	22.39	47,551,092
11 Jul 24	22.38000 -1.05	24.59	22.22	24.13	50,558,884
10 Jul 24	23.43000 +2.13	23.43	22.89	23.16	17,239,016
09 Jul 24	21.30000 +1.00	21.36	20.30	20.32	9,551,040
08 Jul 24	20.30000 -0.70	21.04	20.10	20.88	8,641,871
05 Jul 24	21.00000 -0.16	21.29	20.82	21.16	4,438,078
04 Jul 24	21.16000 -0.20	21.88	21.01	21.40	5,474,647
03 Jul 24	21.36000 -0.23	21.66	21.31	21.56	4,685,710
02 Jul 24	21.59000 -0.98	22.57	21.45	22.55	9,445,579
01 Jul 24	22.57000 +0.86	22.73	21.57	21.61	8,125,410
28 Jun 24	21.71000 -0.07	22.18	21.61	21.78	5,677,020
27 Jun 24	21.78000 -0.64	22.50	21.72	22.49	4,503,684
26 Jun 24	22.42000 +0.29	22.52	22.02	22.12	3,627,000
25 Jun 24	22.13000 +0.08	22.59	22.00	22.23	4,810,529
24 Jun 24	22.05000 -0.69	22.88	22.05	22.69	4,541,622
21 Jun 24	22.74000 +0.05	23.19	22.57	22.66	4,238,025
20 Jun 24	22.69000 -0.28	23.14	22.40	23.00	5,958,691
19 Jun 24	22.97000 -0.95	23.98	22.95	23.92	5,953,000
18 Jun 24	23.92000 +0.28	23.99	23.53	23.63	4,308,237
17 Jun 24	23.64000 +0.05	24.11	23.36	23.46	4,746,514
14 Jun 24	23.59000 +0.15	23.65	23.15	23.43	5,240,155
13 Jun 24	23.44000 -0.24	23.65	23.20	23.59	4,967,798
12 Jun 24	23.68000 -0.19	23.97	23.55	23.88	3,946,871
11 Jun 24	23.87000 -0.11	24.00	23.55	23.87	3,860,361
07 Jun 24	23.98000 +0.03	24.58	23.51	24.20	5,593,647
06 Jun 24	23.95000 -0.44	24.58	23.89	24.50	4,585,009
05 Jun 24	24.39000 -0.73	25.17	24.36	25.01	5,217,100
04 Jun 24	25.12000 +0.09	25.64	24.86	25.33	5,919,012
03 Jun 24	25.03000 -0.26	25.72	24.78	25.30	5,956,810
31 May 24	25.29000 +0.28	25.90	24.76	24.90	6,120,760
30 May 24	25.01000 +0.61	25.42	24.40	24.47	7,732,500
29 May 24	24.40000 -0.16	24.56	24.14	24.46	4,880,600
28 May 24	24.56000 -0.16	24.87	24.49	24.76	5,060,000
27 May 24	24.72000 -0.01	25.06	24.33	24.84	7,227,740
24 May 24	24.73000 -0.54	25.30	24.72	25.27	4,551,910
23 May 24	25.27000 -0.51	25.71	25.14	25.71	4,356,400
22 May 24	25.78000 -0.18	26.18	25.69	25.89	4,342,700
21 May 24	25.96000 -0.29	26.29	25.59	26.19	7,040,601
20 May 24	26.25000 +0.10	26.33	25.80	26.15	6,082,970
17 May 24	26.15000 -0.05	26.57	25.82	26.30	6,193,135
16 May 24	26.20000 -0.55	26.98	26.00	26.98	8,589,558
15 May 24	26.75000 -0.45	27.65	26.68	27.16	7,327,501
14 May 24	27.20000 +0.54	27.55	26.54	26.66	8,284,189
13 May 24	26.66000 +0.22	27.00	25.96	26.11	6,967,722
10 May 24	26.44000 -0.31	26.85	26.08	26.76	6,105,906
09 May 24	26.75000 +0.30	26.93	26.18	26.44	9,077,825
08 May 24	26.45000 -0.02	26.68	25.88	26.66	8,872,854
07 May 24	26.47000 -0.71	27.18	26.31	27.05	10,292,616
06 May 24	27.18000 +1.01	27.38	26.03	26.41	14,946,948
30 Apr 24	26.17000 -0.43	26.75	25.88	26.59	9,971,869
29 Apr 24	26.60000 -0.36	27.19	26.15	27.00	11,451,694
26 Apr 24	26.96000 +1.37	27.20	25.54	25.57	19,159,196
25 Apr 24	25.59000 -1.11	26.70	25.32	26.30	25,793,896
24 Apr 24	26.70000 -2.72	30.20	26.48	29.89	21,442,560
23 Apr 24	29.42000 -1.03	30.58	29.11	30.50	7,866,703
22 Apr 24	30.45000 -0.52	31.13	30.30	30.97	5,640,605
19 Apr 24	30.97000 -0.23	31.16	30.28	31.11	6,945,455
18 Apr 24	31.20000 +1.23	31.77	29.73	30.00	11,384,336
17 Apr 24	29.97000 +1.53	30.08	28.43	28.43	7,109,556
16 Apr 24	28.44000 -0.85	29.70	28.44	28.80	6,295,114
15 Apr 24	29.29000 +0.41	29.34	28.60	28.88	6,170,512
12 Apr 24	28.88000 +0.06	29.36	28.60	28.82	5,889,054
11 Apr 24	28.82000 +0.60	29.38	27.88	27.88	7,726,960
10 Apr 24	28.22000 +0.14	28.86	28.00	28.25	8,899,162
09 Apr 24	28.08000 -1.68	29.60	27.89	29.41	12,199,200
08 Apr 24	29.76000 +0.35	30.50	29.20	29.41	7,366,935
03 Apr 24	29.41000 +0.13	29.61	28.66	29.20	5,924,771
02 Apr 24	29.28000 -0.49	29.97	28.72	29.77	8,926,434
01 Apr 24	29.77000 -0.42	30.28	29.01	30.19	7,585,447
29 Mar 24	30.19000 +0.88	30.40	29.32	29.42	5,779,893
28 Mar 24	29.31000 +1.00	29.49	28.42	28.45	6,514,278
27 Mar 24	28.31000 -1.38	29.70	28.31	29.56	7,537,111
26 Mar 24	29.69000 +0.13	30.00	29.20	29.39	5,699,692
25 Mar 24	29.56000 +0.22	30.14	29.09	29.34	8,043,922
22 Mar 24	29.34000 +0.07	29.88	28.81	29.29	6,821,764
21 Mar 24	29.27000 +1.10	29.65	27.71	28.00	11,164,755
20 Mar 24	28.17000 +0.26	28.19	27.50	27.83	7,494,439
19 Mar 24	27.91000 -0.85	28.85	27.80	28.85	7,119,723
18 Mar 24	28.76000 +0.62	28.96	27.74	28.19	10,962,241
15 Mar 24	28.14000 +1.20	28.20	26.66	26.67	11,623,982
14 Mar 24	26.94000 -0.16	27.40	26.60	26.89	6,950,544
13 Mar 24	27.10000 +0.36	27.78	26.74	26.79	8,886,452
12 Mar 24	26.74000 -0.14	27.19	26.28	26.70	9,595,036
11 Mar 24	26.88000 +0.39	27.09	26.20	26.37	11,027,685
08 Mar 24	26.49000 +0.31	26.59	25.89	26.25	7,096,027
07 Mar 24	26.18000 -1.03	27.09	26.06	26.80	13,456,085
06 Mar 24	27.21000 -1.56	27.99	26.60	27.99	16,695,219
05 Mar 24	28.77000 +1.62	29.87	26.55	26.93	20,564,160
04 Mar 24	27.15000 -0.17	27.30	26.50	26.87	11,753,318
01 Mar 24	27.32000 +0.92	28.64	26.48	27.50	25,421,600
29 Feb 24	26.40000 +2.40	26.40	24.06	24.10	10,511,335
28 Feb 24	24.00000 -1.38	25.35	24.00	24.80	10,395,652
27 Feb 24	25.38000 +0.97	25.51	24.01	24.10	14,988,770
26 Feb 24	24.41000 +0.95	24.88	23.46	23.95	16,758,507
23 Feb 24	23.46000 +0.01	23.78	22.88	23.40	9,217,200
22 Feb 24	23.45000 +0.39	23.58	22.66	23.00	9,375,066
21 Feb 24	23.06000 +0.03	23.74	22.70	22.90	10,876,783
20 Feb 24	23.03000 -0.12	23.15	22.17	23.00	11,807,417
19 Feb 24	23.15000 -0.12	24.67	22.81	23.37	15,678,394
08 Feb 24	23.27000 -0.16	23.75	22.66	23.21	12,828,862
07 Feb 24	23.43000 +1.51	24.00	21.90	21.90	13,478,496
06 Feb 24	21.92000 +1.59	22.33	19.92	20.25	11,391,414
05 Feb 24	20.33000 -0.23	20.92	19.46	20.10	8,179,559
02 Feb 24	20.56000 -0.53	21.40	19.77	20.85	7,344,095
01 Feb 24	21.09000 +0.14	21.58	20.83	21.00	6,846,195
31 Jan 24	20.95000 -0.80	21.75	20.81	21.75	8,486,585
30 Jan 24	21.75000 +0.00	22.24	21.26	21.39	7,287,326
29 Jan 24	21.75000 -0.02	22.37	21.51	21.51	9,852,697
26 Jan 24	21.77000 -0.34	22.58	21.73	22.00	11,222,211
25 Jan 24	22.11000 +0.20	22.38	21.52	21.60	12,733,998
24 Jan 24	21.91000 -0.79	22.44	21.08	22.06	16,272,683
23 Jan 24	22.70000 -0.21	22.83	21.75	22.05	21,619,232
22 Jan 24	22.91000 +2.08	22.91	21.48	21.87	19,995,202
19 Jan 24	20.83000 -0.09	21.69	20.53	20.77	11,300,101
18 Jan 24	20.92000 +0.56	20.98	19.89	20.02	10,007,903
17 Jan 24	20.36000 -0.84	21.25	20.34	21.23	11,336,180
16 Jan 24	21.20000 +1.19	21.26	19.86	19.97	16,791,648
15 Jan 24	20.01000 +0.15	20.04	19.59	19.73	6,914,859
12 Jan 24	19.86000 -0.25	20.31	19.85	20.10	8,879,069
11 Jan 24	20.11000 +0.61	20.38	18.88	19.26	15,220,487
10 Jan 24	19.50000 -0.11	19.86	18.55	19.35	18,289,324
09 Jan 24	19.61000 +1.07	19.61	18.64	18.64	14,811,495
08 Jan 24	18.54000 -0.58	19.17	18.30	19.17	9,235,721
05 Jan 24	19.12000 +0.17	19.65	18.95	19.20	15,017,944
04 Jan 24	18.95000 -0.09	19.59	18.86	19.19	8,406,794
03 Jan 24	19.04000 -0.01	19.15	18.73	18.99	5,277,540
02 Jan 24	19.05000 +0.02	19.27	18.95	19.05	5,911,587
29 Dec 23	19.03000 +0.01	19.15	18.75	18.92	4,269,727
28 Dec 23	19.02000 -0.01	19.11	18.81	18.95	5,140,966
27 Dec 23	19.03000 +0.05	19.11	18.71	18.98	4,121,338
26 Dec 23	18.98000 -0.34	19.35	18.83	19.29	3,329,500
25 Dec 23	19.32000 +0.31	19.49	18.98	19.05	4,829,920
22 Dec 23	19.01000 -0.21	19.33	18.87	19.32	3,428,720
21 Dec 23	19.22000 +0.16	19.33	18.80	19.00	6,382,750
20 Dec 23	19.06000 -0.41	19.61	18.99	19.61	5,178,638
19 Dec 23	19.47000 -0.08	19.63	19.34	19.50	4,277,250
18 Dec 23	19.55000 -0.15	19.89	19.49	19.54	4,812,060
15 Dec 23	19.70000 +0.01	19.92	19.60	19.72	4,525,845
14 Dec 23	19.69000 -0.29	20.11	19.66	20.10	5,766,462
13 Dec 23	19.98000 +0.01	20.15	19.80	19.85	7,033,779
12 Dec 23	19.97000 +0.23	20.10	19.55	19.74	10,052,216
11 Dec 23	19.74000 +0.22	19.87	19.40	19.59	7,803,048
08 Dec 23	19.52000 -0.37	20.05	19.48	19.86	8,616,115
07 Dec 23	19.89000 -0.16	20.05	19.70	20.05	8,220,087
06 Dec 23	20.05000 +0.09	20.30	19.69	20.03	10,752,531
05 Dec 23	19.96000 -0.14	20.39	19.96	20.13	13,180,117
04 Dec 23	20.10000 -0.19	20.57	20.03	20.50	11,876,449
01 Dec 23	20.29000 -0.25	20.58	20.19	20.55	11,065,781
30 Nov 23	20.54000 -0.29	20.89	20.31	20.54	12,661,601
29 Nov 23	20.83000 -0.63	21.30	20.52	21.27	13,496,444
28 Nov 23	21.46000 -0.28	21.57	20.88	21.15	21,414,640
27 Nov 23	21.74000 +0.64	22.17	21.12	21.88	26,563,932
24 Nov 23	21.10000 -0.37	21.36	20.90	21.20	21,248,510
23 Nov 23	21.47000 +0.56	22.08	20.79	20.80	33,078,456
22 Nov 23	20.91000 -0.73	21.59	20.75	21.45	28,245,440
21 Nov 23	21.64000 -0.73	22.37	21.50	22.37	30,224,932
20 Nov 23	22.37000 -1.60	23.88	21.97	23.60	44,750,812
17 Nov 23	23.97000 +2.18	23.97	21.35	21.54	48,350,500
16 Nov 23	21.79000 +0.85	22.57	20.68	21.90	53,365,768
15 Nov 23	20.94000 +1.90	20.94	19.43	19.66	44,263,056
14 Nov 23	19.04000 +1.73	19.04	17.38	17.46	28,605,926
13 Nov 23	17.31000 +0.72	17.40	16.62	16.80	14,902,141
10 Nov 23	16.59000 -0.44	16.96	16.46	16.96	8,304,581
09 Nov 23	17.03000 -0.09	17.24	16.63	17.01	9,767,708
08 Nov 23	17.12000 -0.27	17.43	16.97	17.35	12,687,215
07 Nov 23	17.39000 +0.66	17.84	16.63	16.63	21,933,616
06 Nov 23	16.73000 +0.33	16.74	16.28	16.39	12,542,402
03 Nov 23	16.40000 +0.04	16.49	16.03	16.15	10,815,932
02 Nov 23	16.36000 +0.03	16.64	16.26	16.36	15,648,716
01 Nov 23	16.33000 +0.06	16.62	15.96	16.20	15,256,108
31 Oct 23	16.27000 -1.04	17.35	16.13	17.20	23,126,358
30 Oct 23	17.31000 -1.10	19.01	17.24	19.01	31,818,902
27 Oct 23	18.41000 +1.67	18.41	16.70	16.79	14,014,742
26 Oct 23	16.74000 +0.75	16.85	15.95	16.00	14,625,590
25 Oct 23	15.99000 -0.19	16.25	15.46	15.99	10,177,797
24 Oct 23	16.18000 -0.14	16.44	16.06	16.29	5,894,500
23 Oct 23	16.32000 -0.26	16.74	16.24	16.56	4,265,233
20 Oct 23	16.58000 +0.13	16.93	16.43	16.45	4,740,088
19 Oct 23	16.45000 -0.51	16.86	16.45	16.82	5,889,916
18 Oct 23	16.96000 +0.01	17.24	16.81	16.89	4,955,600
17 Oct 23	16.95000 -0.15	17.25	16.81	17.10	5,891,435
16 Oct 23	17.10000 -0.06	17.42	17.03	17.17	5,312,052
13 Oct 23	17.16000 -0.44	17.59	17.15	17.58	6,752,204
12 Oct 23	17.60000 +0.66	17.89	17.14	17.19	10,603,437
11 Oct 23	16.94000 -0.37	17.42	15.85	17.40	6,807,919
10 Oct 23	17.31000 -0.25	17.58	16.90	17.50	8,617,485
09 Oct 23	17.56000 +0.28	17.69	17.33	17.35	8,592,000
28 Sep 23	17.28000 +0.13	17.55	17.18	17.18	4,984,706
27 Sep 23	17.15000 -0.04	17.40	17.10	17.19	3,554,100
26 Sep 23	17.19000 +0.00	17.38	17.04	17.20	3,738,500
25 Sep 23	17.19000 +0.01	17.42	17.07	17.19	4,966,923
22 Sep 23	17.18000 +0.41	17.20	16.73	16.79	4,594,236
21 Sep 23	16.77000 -0.29	17.15	16.76	17.00	4,564,098
20 Sep 23	17.06000 -0.31	17.35	17.00	17.21	4,757,501
19 Sep 23	17.37000 -0.28	17.56	17.15	17.47	7,233,248
18 Sep 23	17.65000 +0.65	17.99	16.98	16.98	10,777,802
15 Sep 23	17.00000 -0.05	17.16	16.90	17.10	4,306,731
14 Sep 23	17.05000 -0.20	17.33	16.91	17.13	6,113,384
13 Sep 23	17.25000 -0.31	17.56	17.07	17.45	5,224,400
12 Sep 23	17.56000 -0.04	17.82	17.50	17.60	7,088,682
11 Sep 23	17.60000 +0.40	17.79	17.05	17.20	10,429,600
08 Sep 23	17.20000 +0.09	17.30	16.87	17.01	5,346,401
07 Sep 23	17.11000 -0.21	17.40	17.07	17.32	5,507,000
06 Sep 23	17.32000 -0.13	17.67	17.28	17.32	6,644,906
05 Sep 23	17.45000 -0.32	17.75	17.35	17.74	9,045,853
04 Sep 23	17.77000 +0.88	17.90	16.88	17.10	16,980,734
01 Sep 23	16.89000 +0.52	17.03	16.27	16.45	15,142,247
31 Aug 23	16.37000 -0.49	16.77	16.30	16.59	13,887,257
30 Aug 23	16.86000 -1.14	18.00	16.47	18.00	24,490,344
29 Aug 23	18.00000 +0.80	18.10	17.05	17.19	13,796,400
28 Aug 23	17.20000 +0.44	17.80	17.03	17.60	10,076,400
25 Aug 23	16.76000 -0.43	17.28	16.66	17.16	7,498,550
24 Aug 23	17.19000 +0.21	17.48	16.75	17.04	9,106,369
23 Aug 23	16.98000 -0.72	17.58	16.98	17.58	10,448,110
22 Aug 23	17.70000 +0.26	18.14	17.28	17.80	11,152,341
21 Aug 23	17.44000 +0.11	17.85	17.25	17.30	10,427,954
18 Aug 23	17.33000 -0.64	17.98	17.31	17.67	11,067,894
17 Aug 23	17.97000 +0.80	18.27	17.00	17.02	17,379,138
16 Aug 23	17.17000 -0.17	17.34	17.05	17.30	6,039,142
15 Aug 23	17.34000 -0.13	17.59	17.19	17.49	6,287,468
14 Aug 23	17.47000 -0.07	17.52	17.08	17.34	10,042,539
11 Aug 23	17.54000 -0.38	18.04	17.45	17.89	11,411,376
10 Aug 23	17.92000 -0.17	18.20	17.82	17.90	9,438,834
09 Aug 23	18.09000 -0.02	18.60	17.50	17.94	14,681,327
08 Aug 23	18.11000 +0.10	18.48	17.88	18.04	12,435,877
07 Aug 23	18.01000 +0.10	18.21	17.60	17.70	15,236,426
04 Aug 23	17.91000 -0.32	18.46	17.84	18.21	20,232,518
03 Aug 23	18.23000 -0.13	18.68	18.01	18.20	20,646,172
02 Aug 23	18.36000 -0.13	18.87	18.15	18.26	23,961,432
01 Aug 23	18.49000 -1.08	19.45	18.35	18.78	35,000,924
31 Jul 23	19.57000 +0.27	19.98	18.86	19.20	48,096,488
28 Jul 23	19.30000 +0.82	19.94	17.56	18.18	50,786,544
27 Jul 23	18.48000 +0.25	20.05	18.35	19.10	55,042,456
26 Jul 23	18.23000 +0.63	18.44	17.82	18.05	49,265,472
25 Jul 23	17.60000 +1.60	17.60	16.36	16.43	24,595,840
24 Jul 23	16.00000 -0.58	16.44	15.88	16.30	26,047,512
21 Jul 23	16.58000 -1.21	17.55	16.35	17.22	38,116,404
20 Jul 23	17.79000 -1.07	18.98	17.50	17.76	51,745,540
19 Jul 23	18.86000 +1.57	19.02	16.59	17.00	61,421,796
18 Jul 23	17.29000 +1.57	17.29	15.81	15.99	47,850,496
17 Jul 23	15.72000 +1.43	15.72	15.02	15.20	10,124,249
14 Jul 23	14.29000 -0.06	14.50	14.14	14.37	3,759,389
13 Jul 23	14.35000 -0.33	14.70	14.28	14.45	6,568,312
12 Jul 23	14.68000 +0.08	14.87	14.43	14.53	7,904,476
11 Jul 23	14.60000 +0.41	14.63	14.13	14.13	6,168,217
10 Jul 23	14.19000 +0.00	14.38	14.10	14.19	3,816,572
07 Jul 23	14.19000 -0.06	14.38	14.13	14.26	4,015,700
06 Jul 23	14.25000 +0.03	14.35	14.01	14.13	4,976,278
05 Jul 23	14.22000 -0.12	14.47	14.11	14.34	6,521,500
04 Jul 23	14.34000 +0.24	14.43	14.03	14.13	8,422,941
03 Jul 23	14.10000 +0.26	14.18	13.88	13.88	7,074,556
30 Jun 23	13.84000 +0.04	13.92	13.64	13.74	3,060,148
29 Jun 23	13.80000 +0.00	13.92	13.69	13.74	2,946,654
28 Jun 23	13.80000 +0.09	13.86	13.53	13.72	3,257,523
27 Jun 23	13.71000 +0.10	13.77	13.32	13.59	4,200,515
26 Jun 23	13.61000 -0.08	14.15	13.58	13.68	7,699,127
21 Jun 23	13.69000 +0.01	13.92	13.63	13.63	3,488,400
20 Jun 23	13.68000 -0.12	13.80	13.58	13.80	3,106,852
19 Jun 23	13.80000 +0.05	13.98	13.72	13.82	3,794,123
16 Jun 23	13.75000 -0.13	14.00	13.74	13.94	5,300,516
15 Jun 23	13.88000 +0.16	13.99	13.65	13.65	4,924,802
14 Jun 23	13.72000 +0.06	13.88	13.58	13.64	4,722,054
13 Jun 23	13.66000 +0.11	13.77	13.54	13.58	7,922,773
12 Jun 23	13.55000 +0.35	13.65	13.06	13.12	11,298,342
09 Jun 23	13.20000 +0.27	13.75	13.03	13.50	12,013,537
08 Jun 23	12.93000 +0.03	12.97	12.82	12.90	2,533,600
07 Jun 23	12.90000 -0.03	13.01	12.85	12.93	2,636,400
06 Jun 23	12.93000 -0.40	13.38	12.90	13.33	5,666,208
05 Jun 23	13.33000 +0.07	13.48	13.27	13.40	4,013,353
02 Jun 23	13.26000 +0.17	13.31	13.04	13.19	4,429,300
01 Jun 23	13.09000 +0.07	13.24	12.85	12.96	4,282,447
31 May 23	13.02000 +0.09	13.04	12.82	12.97	3,532,667
30 May 23	12.93000 +0.20	12.98	12.70	12.73	3,286,216
29 May 23	12.73000 -0.35	13.10	12.71	13.07	4,044,400
26 May 23	13.08000 +0.18	13.09	12.66	12.96	4,343,679
25 May 23	12.90000 -0.11	13.00	12.75	12.99	4,334,026
24 May 23	13.01000 -0.14	13.21	13.00	13.09	3,960,669
23 May 23	13.15000 -0.10	13.35	13.07	13.25	3,873,590
22 May 23	13.25000 +0.07	13.43	13.01	13.09	6,308,924
19 May 23	13.18000 -0.24	13.38	13.16	13.30	4,377,816
18 May 23	13.42000 -0.11	13.58	13.26	13.54	4,425,722
17 May 23	13.53000 -0.13	13.71	13.20	13.60	6,525,691
16 May 23	13.66000 -0.38	14.18	13.60	14.11	9,256,322
15 May 23	14.04000 -0.28	14.20	13.81	14.20	8,638,819
12 May 23	14.32000 -0.69	15.05	14.25	14.94	11,327,495
11 May 23	15.01000 -0.04	15.43	14.74	15.39	21,088,258
10 May 23	15.05000 +1.37	15.05	13.60	13.60	21,957,448
09 May 23	13.68000 -0.01	13.83	13.58	13.59	4,121,030
08 May 23	13.69000 -0.01	13.93	13.67	13.73	4,418,057
05 May 23	13.70000 +0.00	13.86	13.52	13.68	3,922,313
04 May 23	13.70000 +0.00	13.75	13.51	13.62	4,766,693
28 Apr 23	13.70000 +0.64	14.00	13.04	13.12	10,273,682
27 Apr 23	13.06000 +0.06	13.09	12.90	12.98	2,838,302
26 Apr 23	13.00000 +0.40	13.05	12.50	12.60	4,008,006
25 Apr 23	12.60000 -0.31	12.91	12.43	12.91	3,866,389
24 Apr 23	12.91000 -0.01	13.13	12.68	12.92	4,715,915
21 Apr 23	12.92000 -0.24	13.29	12.88	13.16	3,957,600
20 Apr 23	13.16000 -0.19	13.40	13.10	13.38	2,952,137
19 Apr 23	13.35000 -0.11	13.49	13.28	13.46	2,331,360
18 Apr 23	13.46000 -0.09	13.60	13.41	13.56	3,473,431
17 Apr 23	13.55000 +0.13	13.58	13.35	13.36	4,714,892
14 Apr 23	13.42000 +0.18	13.58	13.22	13.32	4,292,846
13 Apr 23	13.24000 -0.03	13.33	13.15	13.28	2,832,203
12 Apr 23	13.27000 -0.19	13.47	13.26	13.40	3,473,000
11 Apr 23	13.46000 +0.06	13.47	13.28	13.36	2,819,200
10 Apr 23	13.40000 -0.14	13.63	13.35	13.50	3,866,609
07 Apr 23	13.54000 +0.05	13.67	13.46	13.55	3,222,835
06 Apr 23	13.49000 -0.22	13.71	13.45	13.70	3,434,200
04 Apr 23	13.71000 -0.22	13.99	13.65	13.93	3,772,651
03 Apr 23	13.93000 -0.21	14.20	13.80	14.20	4,794,053
31 Mar 23	14.14000 +0.41	14.17	13.70	13.84	6,548,373
30 Mar 23	13.73000 -0.28	13.99	13.41	13.98	7,134,263
29 Mar 23	14.01000 -0.10	14.20	13.93	14.15	2,916,228
28 Mar 23	14.11000 -0.01	14.25	14.06	14.20	2,996,433
27 Mar 23	14.12000 -0.07	14.25	13.91	14.20	3,845,300
24 Mar 23	14.19000 +0.01	14.26	14.13	14.18	2,417,436
23 Mar 23	14.18000 -0.10	14.37	14.15	14.24	2,171,400
22 Mar 23	14.28000 +0.10	14.53	14.22	14.30	3,724,609
21 Mar 23	14.18000 +0.26	14.20	13.94	14.01	3,136,359
20 Mar 23	13.92000 +0.02	14.03	13.78	13.92	2,891,945
17 Mar 23	13.90000 +0.04	14.04	13.84	13.95	2,566,901
16 Mar 23	13.86000 -0.20	14.10	13.79	14.07	2,703,705
15 Mar 23	14.06000 +0.01	14.15	14.00	14.07	2,735,881
14 Mar 23	14.05000 -0.11	14.23	13.73	14.09	3,850,678
13 Mar 23	14.16000 -0.23	14.45	13.93	14.39	4,567,068
10 Mar 23	14.39000 -0.57	14.97	14.37	14.97	5,431,017
09 Mar 23	14.96000 -0.05	15.16	14.94	15.05	2,626,923
08 Mar 23	15.01000 +0.05	15.11	14.77	14.93	2,804,766
07 Mar 23	14.96000 -0.22	15.47	14.96	15.12	5,463,772
06 Mar 23	15.18000 -0.08	15.35	15.08	15.27	3,281,318
03 Mar 23	15.26000 -0.14	15.46	15.10	15.46	3,647,606
02 Mar 23	15.40000 +0.00	15.60	15.33	15.35	3,447,300
01 Mar 23	15.40000 -0.01	15.52	15.32	15.41	3,056,454
28 Feb 23	15.41000 +0.02	15.50	15.21	15.38	2,786,573
27 Feb 23	15.39000 -0.07	15.55	15.30	15.47	2,935,955
24 Feb 23	15.46000 -0.23	15.65	15.37	15.62	3,029,066
23 Feb 23	15.69000 +0.01	15.86	15.60	15.69	5,279,900
22 Feb 23	15.68000 +0.06	15.71	15.52	15.56	4,918,324
21 Feb 23	15.62000 +0.42	15.72	15.20	15.24	8,500,271
20 Feb 23	15.20000 +0.16	15.27	14.94	15.04	2,950,106
17 Feb 23	15.04000 +0.05	15.23	14.99	15.00	3,186,200
16 Feb 23	14.99000 -0.32	15.48	14.86	15.34	4,738,410
15 Feb 23	15.31000 +0.01	15.55	15.29	15.34	3,570,691
14 Feb 23	15.30000 -0.07	15.41	15.20	15.38	2,950,156
13 Feb 23	15.37000 +0.23	15.50	15.11	15.13	4,216,827
10 Feb 23	15.14000 -0.22	15.32	15.05	15.30	3,643,767
09 Feb 23	15.36000 +0.22	15.38	15.10	15.14	3,943,572
08 Feb 23	15.14000 -0.08	15.29	15.08	15.08	2,994,584
07 Feb 23	15.22000 +0.18	15.23	14.88	15.05	4,683,047
06 Feb 23	15.04000 -0.08	15.30	14.98	15.12	4,313,212
03 Feb 23	15.12000 -0.22	15.38	15.00	15.24	5,188,940
02 Feb 23	15.34000 +0.03	15.59	15.23	15.32	8,118,849
01 Feb 23	15.31000 +0.27	15.35	14.96	15.02	6,864,587
31 Jan 23	15.04000 +0.24	15.12	14.81	14.81	7,082,464
30 Jan 23	14.80000 +0.30	15.10	14.79	14.80	8,635,812
20 Jan 23	14.50000 +0.21	14.54	14.30	14.30	3,876,909
19 Jan 23	14.29000 -0.08	14.40	14.20	14.37	2,905,863
18 Jan 23	14.37000 +0.01	14.51	14.29	14.33	2,664,630
17 Jan 23	14.36000 -0.03	14.52	14.31	14.49	2,602,800
16 Jan 23	14.39000 -0.04	14.50	14.30	14.40	3,560,040
13 Jan 23	14.43000 +0.02	14.54	14.35	14.50	2,407,807
12 Jan 23	14.41000 +0.01	14.60	14.38	14.41	3,196,800
11 Jan 23	14.40000 -0.05	14.56	14.30	14.34	4,614,653
10 Jan 23	14.45000 +0.21	14.56	14.11	14.26	6,650,960
09 Jan 23	14.24000 +0.13	14.35	14.16	14.28	3,950,337
06 Jan 23	14.11000 +0.00	14.38	14.06	14.12	3,574,888
05 Jan 23	14.11000 +0.11	14.35	14.04	14.06	4,234,254
04 Jan 23	14.00000 +0.01	14.12	13.89	13.98	3,474,312
03 Jan 23	13.99000 +0.56	14.07	13.28	13.33	7,256,628
30 Dec 22	13.43000 +0.24	13.54	13.26	13.35	4,177,800
29 Dec 22	13.19000 -0.21	13.48	13.17	13.38	4,408,740
28 Dec 22	13.40000 -0.49	13.73	13.33	13.72	4,219,074
27 Dec 22	13.89000 +0.25	13.91	13.55	13.75	3,898,000
26 Dec 22	13.64000 +0.16	13.64	13.37	13.48	3,480,574
23 Dec 22	13.48000 -0.36	13.78	13.27	13.71	6,416,400
22 Dec 22	13.84000 -0.18	14.26	13.82	14.09	4,563,944
21 Dec 22	14.02000 -0.22	14.25	13.90	14.20	4,150,214
20 Dec 22	14.24000 +0.08	14.31	14.03	14.12	3,533,023
19 Dec 22	14.16000 -0.24	14.66	14.12	14.41	5,314,962
16 Dec 22	14.40000 -0.08	14.57	14.34	14.40	4,046,477
15 Dec 22	14.48000 +0.37	14.54	14.08	14.10	5,746,696
14 Dec 22	14.11000 -0.28	14.46	14.07	14.30	5,036,724
13 Dec 22	14.39000 +0.00	14.58	14.34	14.38	4,543,259
12 Dec 22	14.39000 -0.38	14.67	14.26	14.67	7,191,367
09 Dec 22	14.77000 +0.19	14.77	14.51	14.58	7,643,544
08 Dec 22	14.58000 -0.24	14.93	14.50	14.72	8,964,829
07 Dec 22	14.82000 -0.10	15.15	14.71	14.89	7,778,201
06 Dec 22	14.92000 -0.08	15.18	14.81	14.89	7,678,027
05 Dec 22	15.00000 +0.27	15.09	14.69	14.74	8,376,530
02 Dec 22	14.73000 -0.26	15.04	14.68	15.00	7,220,017
01 Dec 22	14.99000 -0.41	15.76	14.91	15.70	18,957,222
30 Nov 22	15.40000 +1.00	15.67	14.36	14.41	22,822,356
29 Nov 22	14.40000 +0.25	14.52	14.18	14.24	3,596,097
28 Nov 22	14.15000 -0.25	14.35	13.91	14.22	4,430,373
25 Nov 22	14.40000 -0.10	14.48	14.27	14.48	3,472,711
24 Nov 22	14.50000 -0.01	14.66	14.42	14.58	2,872,492
23 Nov 22	14.51000 +0.00	14.66	14.37	14.55	3,284,031
22 Nov 22	14.51000 -0.32	14.85	14.42	14.82	4,329,700
21 Nov 22	14.83000 +0.23	14.99	14.28	14.48	4,282,293
18 Nov 22	14.60000 -0.27	14.92	14.59	14.80	3,704,941
17 Nov 22	14.87000 -0.20	15.07	14.71	15.07	2,996,343
16 Nov 22	15.07000 +0.06	15.21	14.91	14.91	3,954,187
15 Nov 22	15.01000 +0.27	15.04	14.59	14.74	3,616,412
14 Nov 22	14.74000 -0.12	15.01	14.67	14.82	3,325,090
11 Nov 22	14.86000 +0.01	15.33	14.82	15.15	5,144,345
10 Nov 22	14.85000 -0.19	15.05	14.78	15.00	3,203,534
09 Nov 22	15.04000 -0.13	15.29	15.00	15.29	2,773,795
08 Nov 22	15.17000 -0.15	15.46	15.02	15.40	4,012,428
07 Nov 22	15.32000 -0.15	15.47	15.20	15.21	4,915,960
04 Nov 22	15.47000 +0.32	15.56	15.13	15.20	7,598,839
03 Nov 22	15.15000 +0.13	15.36	14.80	14.86	7,538,797
02 Nov 22	15.02000 +0.54	15.16	14.40	14.43	7,955,470
01 Nov 22	14.48000 +0.33	14.50	14.01	14.01	4,328,391
31 Oct 22	14.15000 +0.24	14.35	13.72	13.80	5,125,018
28 Oct 22	13.91000 -0.61	14.66	13.83	14.66	6,166,835
27 Oct 22	14.52000 +0.09	14.86	14.50	14.56	6,578,508
26 Oct 22	14.43000 +0.26	14.65	14.18	14.18	5,947,581
25 Oct 22	14.17000 +0.45	14.21	13.51	13.63	4,439,213
24 Oct 22	13.72000 -0.31	14.26	13.61	14.14	3,307,658
21 Oct 22	14.03000 -0.16	14.39	14.00	14.28	2,643,108
20 Oct 22	14.19000 -0.17	14.44	13.97	14.25	3,644,665
19 Oct 22	14.36000 -0.28	14.85	14.33	14.52	3,920,787
18 Oct 22	14.64000 -0.13	15.18	14.63	14.97	5,057,960
17 Oct 22	14.77000 +0.09	14.93	14.48	14.55	3,928,860
14 Oct 22	14.68000 +0.27	14.76	14.48	14.60	3,821,712
13 Oct 22	14.41000 -0.22	14.68	14.38	14.50	4,433,068
12 Oct 22	14.63000 +0.55	14.67	13.81	13.94	6,075,414
11 Oct 22	14.08000 +0.40	14.13	13.43	13.68	4,497,549
10 Oct 22	13.68000 -0.87	14.48	13.52	14.28	7,201,464
30 Sep 22	14.55000 -0.36	15.15	14.12	15.01	9,230,411
29 Sep 22	14.91000 -0.71	15.74	14.90	15.63	11,424,549
28 Sep 22	15.62000 +0.02	15.83	15.15	15.47	11,049,623
27 Sep 22	15.60000 +1.12	15.80	14.62	14.63	12,057,722
26 Sep 22	14.48000 -0.41	14.95	14.48	14.91	3,530,850
23 Sep 22	14.89000 -0.34	15.38	14.70	15.22	4,183,700
22 Sep 22	15.23000 -0.32	15.46	15.23	15.36	3,775,604
21 Sep 22	15.55000 +0.16	15.65	15.03	15.52	5,500,427
20 Sep 22	15.39000 +0.36	15.58	15.23	15.33	5,485,570
19 Sep 22	15.03000 +0.19	15.43	14.64	14.71	4,736,272
16 Sep 22	14.84000 -0.41	15.29	14.80	15.13	3,734,387
15 Sep 22	15.25000 -0.40	15.81	15.02	15.72	5,446,665
14 Sep 22	15.65000 -0.04	15.86	15.20	15.33	5,309,374
13 Sep 22	15.69000 +0.19	15.81	15.36	15.47	5,722,689
09 Sep 22	15.50000 -0.03	15.69	15.23	15.65	4,598,617
08 Sep 22	15.53000 +0.22	15.75	15.21	15.31	6,588,787
07 Sep 22	15.31000 +0.04	15.41	15.09	15.23	4,587,584
06 Sep 22	15.27000 +0.49	15.34	14.84	14.85	6,633,224
05 Sep 22	14.78000 -0.02	14.82	14.42	14.80	3,441,938
02 Sep 22	14.80000 +0.09	14.90	14.70	14.77	2,948,094
01 Sep 22	14.71000 -0.07	15.02	14.66	14.78	3,402,761
31 Aug 22	14.78000 -0.49	15.27	14.74	15.25	5,368,048
30 Aug 22	15.27000 +0.08	15.48	15.19	15.20	4,031,255
29 Aug 22	15.19000 -0.16	15.23	14.91	15.13	4,634,680
26 Aug 22	15.35000 +0.02	15.69	15.30	15.33	5,048,174
25 Aug 22	15.33000 -0.04	15.50	15.10	15.36	4,992,099
24 Aug 22	15.37000 -0.69	16.25	15.36	16.05	7,169,994
23 Aug 22	16.06000 -0.17	16.29	15.95	16.13	5,705,048
22 Aug 22	16.23000 +0.45	16.39	15.63	15.86	8,866,249
19 Aug 22	15.78000 -0.63	16.40	15.77	16.40	10,378,922
18 Aug 22	16.41000 -0.31	16.84	16.37	16.70	8,086,363
17 Aug 22	16.72000 -0.09	16.76	16.41	16.69	9,209,772
16 Aug 22	16.81000 +0.50	16.82	16.32	16.32	12,872,655
15 Aug 22	16.31000 -0.17	16.56	16.29	16.46	5,910,375
12 Aug 22	16.48000 -0.25	16.72	16.44	16.57	7,585,931
11 Aug 22	16.73000 -0.14	17.15	16.42	17.10	11,232,762
10 Aug 22	16.87000 +0.19	17.20	16.47	16.64	11,723,103
09 Aug 22	16.68000 -0.26	17.19	16.65	16.91	9,849,692
08 Aug 22	16.94000 +0.36	17.06	16.33	16.58	9,897,724
05 Aug 22	16.58000 -0.19	16.84	16.20	16.76	11,772,961
04 Aug 22	16.77000 -0.42	17.42	16.32	17.28	15,867,402
03 Aug 22	17.19000 -0.76	18.88	17.10	18.02	22,670,384
02 Aug 22	17.95000 -1.27	18.60	17.70	18.60	21,725,986
01 Aug 22	19.22000 +0.81	19.53	18.10	18.29	28,472,112
29 Jul 22	18.41000 +0.19	18.74	18.05	18.24	18,760,996
28 Jul 22	18.22000 -0.35	18.86	18.19	18.59	19,435,868
27 Jul 22	18.57000 +0.61	19.49	17.89	17.97	25,104,380
26 Jul 22	17.96000 +0.28	18.20	17.32	17.69	17,145,412
25 Jul 22	17.68000 -1.62	19.03	17.58	19.00	24,651,654
22 Jul 22	19.30000 -0.50	19.88	18.50	18.93	33,405,640
21 Jul 22	19.80000 +1.80	19.80	17.58	17.96	45,686,120
20 Jul 22	18.00000 +0.11	18.00	17.20	17.65	21,807,720
19 Jul 22	17.89000 +0.16	18.44	17.40	17.60	22,834,996
18 Jul 22	17.73000 +0.01	17.86	16.96	17.70	24,411,076
15 Jul 22	17.72000 -0.13	18.75	17.46	17.50	28,805,856
14 Jul 22	17.85000 -0.26	18.30	17.58	17.81	24,598,648
13 Jul 22	18.11000 -0.21	18.86	17.76	18.26	31,414,012
12 Jul 22	18.32000 -2.04	20.08	18.32	19.20	41,104,608
11 Jul 22	20.36000 -2.26	22.74	20.36	22.74	56,356,264
08 Jul 22	22.62000 +2.06	22.62	22.01	22.62	27,601,666
07 Jul 22	20.56000 +1.87	20.56	18.95	19.26	32,656,696
06 Jul 22	18.69000 +1.70	18.69	16.48	16.76	40,898,240
05 Jul 22	16.99000 -0.69	17.68	16.72	17.33	29,477,520
04 Jul 22	17.68000 +1.61	17.68	16.42	16.42	23,002,004
01 Jul 22	16.07000 -0.01	16.18	15.58	16.00	11,415,572
30 Jun 22	16.08000 -0.24	16.47	15.74	16.17	14,430,827
29 Jun 22	16.32000 -1.43	17.89	16.24	17.50	22,890,312
28 Jun 22	17.75000 +0.18	18.45	17.20	17.34	26,387,140
27 Jun 22	17.57000 +0.64	17.75	16.66	16.96	24,183,766
24 Jun 22	16.93000 +0.12	17.25	16.12	16.68	20,015,240
23 Jun 22	16.81000 +1.09	16.94	15.80	15.82	24,201,424
22 Jun 22	15.72000 +0.34	15.99	15.25	15.37	14,011,087
21 Jun 22	15.38000 +0.02	15.53	14.95	15.28	9,249,705
20 Jun 22	15.36000 -0.09	15.68	15.26	15.52	8,284,254
17 Jun 22	15.45000 +0.06	15.62	15.21	15.44	9,516,138
16 Jun 22	15.39000 -0.44	16.00	15.27	15.79	13,005,861
15 Jun 22	15.83000 -0.57	16.83	15.80	16.30	21,188,064
14 Jun 22	16.40000 +1.02	16.47	15.16	15.45	21,500,712
13 Jun 22	15.38000 +0.21	15.60	14.91	15.00	11,838,901
10 Jun 22	15.17000 +0.36	15.34	14.52	14.62	10,629,462
09 Jun 22	14.81000 -1.15	15.83	14.68	15.83	13,905,602
08 Jun 22	15.96000 +0.46	15.99	15.28	15.31	15,092,131
07 Jun 22	15.50000 -0.90	16.22	15.35	16.21	17,776,214
06 Jun 22	16.40000 -0.55	16.82	16.09	16.69	19,238,852
02 Jun 22	16.95000 +0.64	17.78	15.98	16.00	24,963,684
01 Jun 22	16.31000 -0.32	17.13	15.80	15.81	23,403,228
31 May 22	16.63000 -0.59	18.94	16.45	18.20	34,914,932
30 May 22	17.22000 +1.57	17.22	15.12	15.51	13,078,734
27 May 22	15.65000 +0.71	15.88	14.42	14.70	19,398,244
26 May 22	14.94000 +0.09	15.35	14.34	14.84	13,688,594
25 May 22	14.85000 +0.27	15.19	13.88	14.25	13,303,043
24 May 22	14.58000 -0.57	15.60	14.45	15.31	14,969,932
23 May 22	15.15000 +0.78	15.49	14.13	14.52	17,152,328
20 May 22	14.37000 -0.11	14.72	14.21	14.41	9,576,980
19 May 22	14.48000 -0.25	14.58	14.08	14.37	13,141,382
18 May 22	14.73000 -0.43	15.75	14.50	14.91	16,988,164
17 May 22	15.16000 +0.61	15.87	13.95	14.00	18,245,262
16 May 22	14.55000 +0.37	15.60	14.51	14.84	25,615,112
13 May 22	14.18000 +1.29	14.18	12.72	12.89	13,430,293
12 May 22	12.89000 +0.49	13.60	12.04	12.30	7,574,725
11 May 22	12.40000 +0.49	13.10	11.83	11.90	5,047,100
10 May 22	11.91000 +0.07	11.92	11.55	11.80	2,097,229
09 May 22	11.84000 -0.26	12.01	11.70	12.01	2,216,015
06 May 22	12.10000 +0.21	12.26	11.47	11.51	3,092,871
05 May 22	11.89000 +0.28	12.06	11.50	11.59	2,175,001
29 Apr 22	11.61000 +0.64	11.82	10.99	10.99	3,371,221
28 Apr 22	10.97000 -0.21	11.17	10.85	11.02	2,140,955
27 Apr 22	11.18000 +0.29	11.18	10.30	10.88	3,591,933
26 Apr 22	10.89000 -0.52	11.55	10.82	11.41	2,022,905
25 Apr 22	11.41000 -0.85	12.13	11.18	12.13	3,054,218
22 Apr 22	12.26000 +0.01	12.30	11.94	12.23	1,558,989
21 Apr 22	12.25000 -0.48	12.73	12.24	12.73	2,142,168
20 Apr 22	12.73000 -0.08	13.04	12.66	12.85	1,439,521
19 Apr 22	12.81000 -0.15	13.19	12.74	12.95	1,789,437
18 Apr 22	12.96000 +0.19	12.98	12.58	12.86	1,419,350
15 Apr 22	12.77000 -0.14	12.92	12.66	12.79	1,564,200
14 Apr 22	12.91000 +0.23	13.20	12.70	12.70	1,859,828
13 Apr 22	12.68000 -0.23	12.97	12.66	12.97	1,268,895
12 Apr 22	12.91000 +0.12	12.94	12.62	12.72	1,527,225
11 Apr 22	12.79000 -0.41	13.18	12.74	13.10	2,119,247
08 Apr 22	13.20000 -0.12	13.32	12.93	13.32	2,166,066
07 Apr 22	13.32000 -0.40	13.69	13.31	13.59	1,900,527
06 Apr 22	13.72000 -0.06	13.98	13.66	13.98	1,761,200
01 Apr 22	13.78000 +0.06	13.80	13.53	13.70	1,556,340
31 Mar 22	13.72000 -0.22	14.05	13.69	14.05	2,449,143
30 Mar 22	13.94000 -0.12	14.06	13.61	13.73	4,139,902
29 Mar 22	14.06000 -0.29	14.48	14.02	14.45	2,477,879
28 Mar 22	14.35000 +0.36	14.44	13.71	14.00	3,332,686
25 Mar 22	13.99000 +0.25	14.56	13.75	13.75	3,672,913
24 Mar 22	13.74000 -0.19	13.93	13.70	13.87	1,519,558
23 Mar 22	13.93000 -0.01	14.05	13.88	13.95	1,603,503
22 Mar 22	13.94000 +0.03	14.02	13.77	13.95	1,539,393
21 Mar 22	13.91000 +0.19	14.01	13.63	13.85	2,241,518
18 Mar 22	13.72000 +0.18	13.84	13.41	13.46	2,269,205
17 Mar 22	13.54000 +0.52	13.74	13.12	13.19	3,535,107
16 Mar 22	13.02000 +0.29	13.20	12.38	12.99	3,280,940
15 Mar 22	12.73000 -1.19	13.92	12.70	13.92	5,366,421
14 Mar 22	13.92000 -0.15	14.27	13.90	13.97	1,672,824
11 Mar 22	14.07000 +0.15	14.13	13.46	13.76	2,162,050
10 Mar 22	13.92000 +0.31	14.15	13.82	13.88	2,320,295
09 Mar 22	13.61000 -0.52	14.30	13.05	14.30	4,467,826
08 Mar 22	14.13000 -0.38	14.79	14.00	14.51	3,236,369
07 Mar 22	14.51000 -0.97	15.54	14.47	15.53	4,876,139
04 Mar 22	15.48000 -0.07	15.67	15.20	15.57	2,124,162
03 Mar 22	15.55000 -0.14	15.75	15.50	15.68	1,947,540
02 Mar 22	15.69000 -0.02	15.71	15.59	15.71	1,090,954
01 Mar 22	15.71000 +0.13	15.80	15.53	15.60	1,601,554
28 Feb 22	15.58000 -0.03	15.70	15.42	15.60	1,743,994
25 Feb 22	15.61000 +0.08	15.76	15.53	15.67	1,743,331
24 Feb 22	15.53000 -0.48	16.00	15.44	16.00	3,446,800
23 Feb 22	16.01000 +0.16	16.04	15.86	15.86	2,065,657
22 Feb 22	15.85000 -0.17	15.99	15.75	15.99	1,556,793
21 Feb 22	16.02000 +0.05	16.04	15.83	15.97	1,668,589
18 Feb 22	15.97000 +0.12	16.00	15.71	15.83	1,823,740
17 Feb 22	15.85000 -0.18	16.00	15.82	15.94	2,646,402
16 Feb 22	16.03000 +0.08	16.18	16.00	16.04	1,491,608
15 Feb 22	15.95000 +0.07	16.01	15.83	15.88	1,341,808
14 Feb 22	15.88000 -0.22	16.12	15.84	16.11	1,813,323
11 Feb 22	16.10000 -0.23	16.40	16.05	16.30	1,890,141
10 Feb 22	16.33000 -0.16	16.46	16.26	16.38	1,880,126
09 Feb 22	16.49000 +0.01	16.58	16.36	16.50	1,912,964
08 Feb 22	16.48000 +0.14	16.48	16.12	16.34	2,358,234
07 Feb 22	16.34000 +0.74	16.40	15.79	15.79	3,971,957
28 Jan 22	15.60000 +0.13	15.75	15.34	15.70	1,742,530
27 Jan 22	15.47000 -0.42	16.05	15.42	15.91	2,757,514
26 Jan 22	15.89000 +0.18	16.08	15.72	15.75	2,607,100
25 Jan 22	15.71000 -0.51	16.33	15.70	16.00	4,556,466
24 Jan 22	16.22000 -0.35	16.56	16.08	16.50	4,185,156
21 Jan 22	16.57000 -0.46	17.08	16.56	17.08	3,981,634
20 Jan 22	17.03000 +0.04	17.21	16.76	16.99	6,124,106
19 Jan 22	16.99000 +0.10	17.28	16.70	16.74	8,441,121
18 Jan 22	16.89000 +0.14	16.90	16.50	16.66	7,185,326
17 Jan 22	16.75000 -0.32	17.00	16.48	16.98	10,928,214
14 Jan 22	17.07000 -1.68	18.37	16.89	18.00	23,853,072
13 Jan 22	18.75000 +1.56	18.90	17.15	17.45	27,075,992
12 Jan 22	17.19000 +0.10	17.19	16.69	17.05	8,015,940
11 Jan 22	17.09000 +0.79	17.10	16.30	16.34	12,778,002
10 Jan 22	16.30000 +0.11	16.33	16.05	16.14	2,815,999
07 Jan 22	16.19000 +0.06	16.34	16.05	16.13	2,668,430
06 Jan 22	16.13000 -0.06	16.18	16.00	16.10	2,217,720
05 Jan 22	16.19000 -0.10	16.43	16.04	16.34	2,801,792
04 Jan 22	16.29000 -0.02	16.40	16.21	16.40	2,211,152
31 Dec 21	16.31000 -0.05	16.42	16.25	16.41	2,070,237
30 Dec 21	16.36000 +0.05	16.48	16.26	16.31	2,515,545
29 Dec 21	16.31000 +0.06	16.35	16.16	16.29	2,295,945
28 Dec 21	16.25000 -0.05	16.42	16.16	16.33	2,207,337
27 Dec 21	16.30000 +0.28	16.30	15.70	16.15	3,231,049
24 Dec 21	16.02000 -0.36	16.51	16.00	16.48	3,655,183
23 Dec 21	16.38000 +0.16	16.46	16.18	16.22	3,508,661
22 Dec 21	16.22000 +0.00	16.34	16.16	16.28	2,294,286
21 Dec 21	16.22000 +0.12	16.31	16.07	16.09	2,357,800
20 Dec 21	16.10000 -0.35	16.50	16.08	16.40	3,598,655
17 Dec 21	16.45000 -0.24	16.62	16.45	16.60	3,796,778
16 Dec 21	16.69000 -0.17	16.89	16.52	16.86	4,455,049
15 Dec 21	16.86000 +0.04	16.96	16.70	16.77	3,452,330
14 Dec 21	16.82000 -0.44	17.18	16.67	17.10	6,040,432
13 Dec 21	17.26000 +0.15	17.46	17.11	17.36	6,393,433
10 Dec 21	17.11000 -0.34	17.47	17.11	17.40	7,801,300
09 Dec 21	17.45000 -0.05	17.76	17.25	17.75	11,519,327
08 Dec 21	17.50000 +0.50	17.60	16.82	17.02	11,323,943
07 Dec 21	17.00000 +0.44	17.00	16.58	16.58	8,412,877
06 Dec 21	16.56000 -0.43	16.95	16.50	16.90	7,341,270
03 Dec 21	16.99000 -0.44	17.43	16.78	17.43	11,931,496
02 Dec 21	17.43000 +0.80	17.43	16.52	16.74	16,886,076
01 Dec 21	16.63000 +0.05	16.73	16.40	16.60	4,832,806
30 Nov 21	16.58000 +0.48	16.80	16.14	16.14	10,838,670
29 Nov 21	16.10000 -0.17	16.14	15.80	16.00	4,107,053
26 Nov 21	16.27000 +0.23	16.41	15.98	16.06	5,589,500
25 Nov 21	16.04000 -0.20	16.33	16.00	16.30	4,181,400
24 Nov 21	16.24000 -0.06	16.40	16.10	16.39	4,153,113
23 Nov 21	16.30000 +0.10	16.55	16.11	16.15	6,927,587
22 Nov 21	16.20000 +0.31	16.35	15.89	15.89	7,381,131
19 Nov 21	15.89000 +0.23	16.07	15.50	15.66	4,590,619
18 Nov 21	15.66000 -0.17	15.80	15.65	15.75	2,945,805
17 Nov 21	15.83000 +0.06	15.94	15.76	15.76	2,559,279
16 Nov 21	15.77000 -0.41	16.19	15.75	16.19	5,232,073
15 Nov 21	16.18000 -0.16	16.49	16.17	16.35	4,601,100
12 Nov 21	16.34000 +0.46	16.36	15.77	15.89	6,775,608
11 Nov 21	15.88000 +0.10	16.06	15.78	15.91	2,861,800
10 Nov 21	15.78000 -0.20	16.02	15.50	15.86	4,388,608
09 Nov 21	15.98000 -0.16	16.18	15.78	15.98	4,416,046
08 Nov 21	16.14000 -0.06	16.42	16.03	16.26	4,790,281
05 Nov 21	16.20000 +0.31	16.75	15.70	15.85	9,533,450
04 Nov 21	15.89000 +0.44	15.96	15.40	15.43	6,253,019
03 Nov 21	15.45000 +0.05	15.50	15.25	15.36	2,900,814
02 Nov 21	15.40000 -0.26	15.99	15.30	15.58	4,098,846
01 Nov 21	15.66000 +0.06	15.84	15.46	15.46	4,575,594
29 Oct 21	15.60000 +0.28	15.69	15.29	15.33	3,198,696
28 Oct 21	15.32000 -0.56	15.80	15.30	15.78	4,678,852
27 Oct 21	15.88000 -0.53	16.40	15.75	16.31	5,803,213
26 Oct 21	16.41000 +0.09	16.76	16.34	16.43	4,371,762
25 Oct 21	16.32000 +0.11	16.34	16.16	16.23	2,881,562
22 Oct 21	16.21000 -0.01	16.38	16.13	16.22	2,763,355
21 Oct 21	16.22000 -0.27	16.48	16.17	16.48	3,599,850
20 Oct 21	16.49000 +0.12	16.74	16.15	16.37	5,185,133
19 Oct 21	16.37000 +0.08	16.54	16.25	16.39	2,686,481
18 Oct 21	16.29000 -0.16	16.65	16.20	16.45	3,896,727
15 Oct 21	16.45000 -0.23	16.79	16.43	16.59	4,322,541
14 Oct 21	16.68000 -0.13	16.85	16.38	16.85	5,973,543
13 Oct 21	16.81000 +0.89	17.36	15.90	15.93	8,743,877
12 Oct 21	15.92000 -0.30	16.34	15.84	16.25	4,244,741
11 Oct 21	16.22000 +0.00	16.34	16.05	16.22	3,556,579
08 Oct 21	16.22000 +0.56	16.27	15.81	15.85	5,202,893
30 Sep 21	15.66000 +0.24	15.74	15.49	15.49	2,961,207
29 Sep 21	15.42000 -0.52	15.91	15.42	15.78	5,277,556
28 Sep 21	15.94000 -0.19	16.14	15.84	16.13	4,242,028
27 Sep 21	16.13000 +0.11	16.25	15.81	16.06	7,331,058
24 Sep 21	16.02000 -1.45	17.58	15.80	17.52	19,184,044
23 Sep 21	17.47000 -0.58	18.28	17.40	18.10	9,267,833
22 Sep 21	18.05000 -0.15	18.18	17.80	18.00	2,331,704
17 Sep 21	18.20000 -0.03	18.39	18.01	18.37	3,083,028
16 Sep 21	18.23000 -0.35	18.68	18.00	18.58	5,925,163
15 Sep 21	18.58000 -0.52	19.04	18.55	19.00	6,691,650
14 Sep 21	19.10000 -0.13	19.35	19.03	19.23	4,142,706
13 Sep 21	19.23000 -0.55	19.65	19.09	19.65	6,918,801
10 Sep 21	19.78000 +0.46	20.30	19.65	19.66	7,969,680
09 Sep 21	19.32000 -0.31	19.65	19.20	19.46	4,356,587
08 Sep 21	19.63000 -0.03	19.77	19.43	19.66	4,786,825
07 Sep 21	19.66000 +0.28	19.79	19.28	19.37	6,211,237
06 Sep 21	19.38000 +0.24	19.41	19.00	19.10	5,161,773
03 Sep 21	19.14000 -0.35	19.70	19.07	19.53	5,734,648
02 Sep 21	19.49000 +0.25	19.79	19.10	19.22	6,375,229
01 Sep 21	19.24000 -0.30	19.78	19.01	19.54	5,781,601
31 Aug 21	19.54000 -0.27	19.97	19.30	19.70	5,692,875
30 Aug 21	19.81000 -0.54	20.33	19.66	20.06	7,636,969
27 Aug 21	20.35000 +0.40	20.48	19.96	19.96	5,807,256
26 Aug 21	19.95000 -0.67	20.60	19.94	20.57	6,913,235
25 Aug 21	20.62000 -0.10	20.89	20.30	20.80	6,787,662
24 Aug 21	20.72000 -0.24	21.38	20.69	21.38	8,223,925
23 Aug 21	20.96000 +0.06	21.20	20.78	20.91	5,592,250
20 Aug 21	20.90000 -0.37	21.50	20.65	21.01	6,863,857
19 Aug 21	21.27000 +0.55	21.77	20.64	20.80	11,505,307
18 Aug 21	20.72000 +0.18	20.92	19.92	20.48	9,050,989
17 Aug 21	20.54000 -1.03	22.00	20.50	21.58	10,056,928
16 Aug 21	21.57000 +0.03	21.97	20.89	21.40	9,743,790
13 Aug 21	21.54000 -0.32	21.61	21.21	21.61	9,147,214
12 Aug 21	21.86000 +0.49	22.50	20.88	21.51	18,132,760
11 Aug 21	21.37000 -0.09	21.65	21.19	21.40	7,274,067
10 Aug 21	21.46000 -0.16	22.10	21.14	21.39	11,354,382
09 Aug 21	21.62000 -0.39	21.98	21.01	21.97	11,640,464
06 Aug 21	22.01000 -0.57	22.64	21.70	21.80	18,842,642
05 Aug 21	22.58000 +1.88	22.77	21.01	21.74	40,162,128
04 Aug 21	20.70000 +1.88	20.70	19.65	20.00	10,399,124
03 Aug 21	18.82000 -0.22	19.29	18.68	19.20	6,583,567
02 Aug 21	19.04000 +0.54	19.27	18.51	18.51	8,761,323
30 Jul 21	18.50000 -0.06	18.86	18.18	18.50	6,737,724
29 Jul 21	18.56000 +0.11	19.00	18.54	18.70	6,441,713
28 Jul 21	18.45000 -0.81	19.07	18.18	18.89	6,659,040
27 Jul 21	19.26000 +0.37	19.82	18.25	18.81	11,929,702
26 Jul 21	18.89000 -1.26	20.19	18.20	20.17	13,033,614
23 Jul 21	20.15000 +0.06	20.50	19.78	20.10	10,057,162
22 Jul 21	20.09000 -0.14	20.69	19.85	20.33	9,837,615
21 Jul 21	20.23000 +0.45	20.68	19.90	19.96	10,951,843
20 Jul 21	19.78000 -0.15	20.19	19.39	19.46	9,855,124
19 Jul 21	19.93000 -1.59	21.31	19.85	21.31	18,072,000
16 Jul 21	21.52000 -5.80	22.76	21.46	21.46	23,884,202
15 Jul 21	27.32000 -0.35	27.76	26.60	27.66	24,275,254
14 Jul 21	27.67000 +1.29	28.00	26.01	26.19	25,053,428
13 Jul 21	26.38000 -0.10	26.63	26.00	26.49	15,238,622
12 Jul 21	26.48000 +0.59	27.17	26.08	26.83	31,780,248
09 Jul 21	25.89000 +2.35	25.89	23.90	24.58	27,243,554
08 Jul 21	23.54000 -0.15	23.82	23.38	23.68	7,085,846
07 Jul 21	23.69000 +0.38	23.87	22.95	23.25	7,464,488
06 Jul 21	23.31000 +0.11	23.39	22.87	23.14	5,342,455
05 Jul 21	23.20000 +0.38	23.26	22.75	22.75	5,565,085
02 Jul 21	22.82000 -0.88	23.43	22.45	23.43	9,845,693
01 Jul 21	23.70000 +0.27	24.20	23.41	23.41	8,257,482
30 Jun 21	23.43000 -0.34	23.73	23.21	23.65	7,211,332
29 Jun 21	23.77000 -0.71	24.68	23.56	24.48	11,834,199
28 Jun 21	24.48000 +0.49	25.60	24.08	24.20	13,674,741
25 Jun 21	23.99000 +0.15	24.31	23.53	23.97	9,502,536
24 Jun 21	23.84000 -0.89	24.86	23.76	24.73	15,003,789
23 Jun 21	24.73000 +1.54	25.13	23.19	23.20	23,234,876
22 Jun 21	23.19000 +0.73	23.44	22.39	22.45	11,531,556
21 Jun 21	22.46000 -0.64	23.00	22.25	22.88	9,623,957
18 Jun 21	23.10000 +0.53	23.23	22.33	22.62	7,814,352
17 Jun 21	22.57000 -0.67	23.36	22.29	23.09	10,831,425
16 Jun 21	23.24000 -0.80	24.23	23.14	24.07	9,386,322
15 Jun 21	24.04000 +0.67	24.05	23.25	23.33	13,268,280
11 Jun 21	23.37000 -0.03	23.54	22.80	23.31	7,252,304
10 Jun 21	23.40000 +0.10	23.56	23.26	23.30	5,595,310
09 Jun 21	23.30000 -0.38	23.64	23.25	23.52	6,499,825
08 Jun 21	23.68000 +0.17	24.08	23.36	23.39	8,759,981
07 Jun 21	23.51000 +0.16	23.60	23.30	23.35	5,729,478
04 Jun 21	23.35000 -0.23	23.75	23.28	23.48	6,100,023
03 Jun 21	23.58000 -0.17	23.92	23.40	23.73	7,872,695
02 Jun 21	23.75000 +0.27	24.00	23.30	23.40	11,519,285
01 Jun 21	23.48000 +0.07	23.67	23.05	23.12	8,133,722
31 May 21	23.41000 -0.34	23.80	23.03	23.80	11,376,747
28 May 21	23.75000 +0.56	23.83	23.16	23.28	14,279,748
27 May 21	23.19000 +0.24	23.26	22.77	23.02	9,353,067
26 May 21	22.95000 +0.22	23.44	22.62	22.62	13,301,754
25 May 21	22.73000 +0.23	22.75	21.95	22.55	10,858,660
24 May 21	22.50000 -0.44	23.00	22.41	23.00	7,854,347
21 May 21	22.94000 +0.31	23.03	22.51	22.64	8,264,861
20 May 21	22.63000 -0.29	23.33	22.58	23.00	8,733,248
19 May 21	22.92000 +0.35	23.47	22.31	22.35	12,109,239
18 May 21	22.57000 -0.57	22.96	22.18	22.95	14,371,444
17 May 21	23.14000 +0.02	23.67	23.09	23.30	12,633,770
14 May 21	23.12000 +0.00	23.44	22.93	23.23	7,215,149
13 May 21	23.12000 -0.68	23.68	23.10	23.50	6,753,249
12 May 21	23.80000 +0.79	23.87	22.85	23.00	10,083,385
11 May 21	23.01000 -0.99	23.84	22.83	23.83	10,345,397
10 May 21	24.00000 -0.11	24.45	23.78	24.20	6,763,228
07 May 21	24.11000 -0.18	24.60	23.61	24.27	9,037,983
06 May 21	24.29000 +0.26	24.48	24.00	24.03	7,174,741
30 Apr 21	24.03000 -0.40	24.43	23.90	24.43	7,106,762
29 Apr 21	24.43000 -0.11	24.90	24.26	24.80	6,674,596
28 Apr 21	24.54000 +0.19	24.77	23.90	24.33	8,628,855
27 Apr 21	24.35000 -0.75	24.96	24.05	24.91	11,286,422
26 Apr 21	25.10000 -0.04	25.74	25.08	25.17	7,020,062
23 Apr 21	25.14000 -0.15	25.48	24.95	25.02	6,694,549
22 Apr 21	25.29000 +0.33	25.78	25.01	25.01	8,189,486
21 Apr 21	24.96000 -1.22	25.98	24.91	25.98	14,246,395
20 Apr 21	26.18000 -1.20	27.27	26.00	27.27	13,971,636
19 Apr 21	27.38000 +0.39	28.12	26.90	27.17	21,620,440
16 Apr 21	26.99000 +0.78	27.35	26.06	26.20	11,351,342
15 Apr 21	26.21000 -0.25	26.49	25.93	26.49	5,127,656
14 Apr 21	26.46000 -0.02	26.66	26.03	26.38	6,157,831
13 Apr 21	26.48000 +0.17	26.66	25.91	26.34	6,450,424
12 Apr 21	26.31000 -0.60	27.39	26.25	26.80	8,358,519
09 Apr 21	26.91000 +0.10	27.47	26.60	26.80	9,958,804
08 Apr 21	26.81000 -0.25	27.56	26.58	27.50	11,182,051
07 Apr 21	27.06000 -0.26	27.89	26.89	27.80	9,314,869
06 Apr 21	27.32000 -0.22	28.25	27.13	27.66	10,837,435
02 Apr 21	27.54000 -0.98	28.79	27.47	28.61	11,463,532
01 Apr 21	28.52000 -0.19	29.21	27.05	28.75	15,114,738
31 Mar 21	28.71000 +0.78	30.13	27.93	28.00	31,339,340
30 Mar 21	27.93000 +2.54	27.93	27.00	27.34	12,821,779
29 Mar 21	25.39000 +2.31	25.39	23.10	23.16	15,756,832
26 Mar 21	23.08000 +1.38	23.52	21.71	22.11	12,002,229
25 Mar 21	21.70000 -0.26	22.20	21.46	21.80	8,686,180
24 Mar 21	21.96000 -2.15	24.35	21.70	24.00	19,354,722
23 Mar 21	24.11000 -0.74	25.38	23.86	24.89	8,078,639
22 Mar 21	24.85000 +1.06	25.15	23.56	24.21	11,553,612
19 Mar 21	23.79000 -1.93	25.26	23.61	25.20	13,782,952
18 Mar 21	25.72000 +0.94	25.81	24.45	24.80	10,793,264
17 Mar 21	24.78000 -0.89	25.55	24.31	25.51	12,569,212
16 Mar 21	25.67000 -0.18	26.34	25.10	26.20	10,476,930
15 Mar 21	25.85000 -0.40	26.79	24.49	25.46	16,875,910
12 Mar 21	26.25000 +2.38	26.26	23.70	23.70	21,944,580
11 Mar 21	23.87000 +0.66	24.50	23.04	23.58	12,642,111
10 Mar 21	23.21000 -0.74	25.45	22.67	24.76	17,999,240
09 Mar 21	23.95000 -1.68	25.53	23.50	25.53	22,753,252
08 Mar 21	25.63000 +2.33	25.63	23.70	23.70	20,895,660
05 Mar 21	23.30000 +0.72	24.23	22.19	22.28	15,588,778
04 Mar 21	22.58000 +0.16	23.17	21.69	21.91	13,703,167
03 Mar 21	22.42000 +0.38	22.44	21.56	22.00	13,112,437
02 Mar 21	22.04000 +0.57	22.30	21.26	21.34	19,358,418
01 Mar 21	21.47000 +1.20	21.58	20.05	20.30	15,672,360
26 Feb 21	20.27000 -1.12	20.94	19.89	20.80	15,775,652
25 Feb 21	21.39000 -0.99	21.80	20.55	21.71	21,728,604
24 Feb 21	22.38000 +2.03	22.39	20.30	20.50	33,886,416
23 Feb 21	20.35000 -0.55	21.95	20.01	21.65	13,481,553
22 Feb 21	20.90000 +0.18	21.50	20.50	20.73	15,737,265
19 Feb 21	20.72000 +0.04	20.85	20.10	20.49	11,946,642
18 Feb 21	20.68000 +0.99	21.04	19.66	19.99	15,465,803
10 Feb 21	19.69000 +0.19	20.35	19.40	19.50	10,089,010
09 Feb 21	19.50000 +0.36	19.70	18.83	19.30	7,521,278
08 Feb 21	19.14000 +0.44	19.73	18.30	18.67	8,457,531
05 Feb 21	18.70000 -1.39	19.80	18.69	19.78	10,429,791
04 Feb 21	20.09000 +0.48	20.40	19.08	19.27	14,126,371
03 Feb 21	19.61000 -0.21	20.78	19.41	19.64	22,886,390
02 Feb 21	19.82000 +1.80	19.82	18.30	18.30	12,526,415
01 Feb 21	18.02000 +0.02	18.23	17.72	18.08	5,849,129
29 Jan 21	18.00000 -0.33	18.50	17.80	18.30	7,969,785
28 Jan 21	18.33000 -1.19	19.26	18.28	18.88	7,915,488
27 Jan 21	19.52000 +0.89	19.52	18.05	18.60	10,432,739
26 Jan 21	18.63000 -0.72	19.25	18.55	19.10	8,890,255
25 Jan 21	19.35000 -0.85	20.39	19.30	19.83	14,544,517
22 Jan 21	20.20000 -0.38	21.53	20.13	21.20	19,980,416
21 Jan 21	20.58000 -0.02	21.00	19.36	20.01	15,780,369
20 Jan 21	20.60000 +1.06	21.30	19.39	19.50	20,688,058
19 Jan 21	19.54000 +0.87	19.57	18.20	18.68	14,073,438
18 Jan 21	18.67000 -0.08	18.90	18.41	18.76	8,174,396
15 Jan 21	18.75000 +0.56	18.88	17.96	18.20	10,512,689
14 Jan 21	18.19000 -0.12	18.55	17.80	18.05	8,663,310
13 Jan 21	18.31000 -0.51	19.30	18.24	18.83	12,067,348
12 Jan 21	18.82000 -0.47	19.14	18.51	19.10	11,763,265
11 Jan 21	19.29000 +0.17	19.80	18.64	19.13	14,787,176
08 Jan 21	19.12000 -0.26	19.66	18.60	19.28	13,992,054
07 Jan 21	19.38000 +0.19	19.47	18.67	19.29	16,613,896
06 Jan 21	19.19000 -0.51	20.26	18.95	19.99	18,015,092
05 Jan 21	19.70000 -0.48	20.84	19.58	20.45	18,130,420
04 Jan 21	20.18000 -0.46	20.80	19.25	20.01	22,155,688
31 Dec 20	20.64000 +0.00	21.19	20.39	20.54	17,067,866
30 Dec 20	20.64000 +0.16	21.26	20.24	20.24	17,853,024
29 Dec 20	20.48000 -0.78	21.17	20.16	21.02	16,338,264
28 Dec 20	21.26000 +0.63	21.68	19.80	20.71	27,459,092
25 Dec 20	20.63000 +0.01	20.90	20.21	20.47	19,464,132
24 Dec 20	20.62000 -1.58	21.66	20.26	21.49	28,712,396
23 Dec 20	22.20000 +0.09	23.29	21.86	22.01	38,010,284
22 Dec 20	22.11000 -0.72	24.88	22.01	23.03	46,609,612
21 Dec 20	22.83000 +2.08	22.83	20.75	21.58	39,407,136
18 Dec 20	20.75000 +1.89	20.75	18.46	18.77	28,945,414
17 Dec 20	18.86000 +0.26	19.49	18.35	18.50	12,640,150
16 Dec 20	18.60000 -0.25	18.93	18.32	18.93	8,878,598
15 Dec 20	18.85000 +0.33	19.07	18.32	18.46	13,414,812
14 Dec 20	18.52000 +0.44	18.74	17.52	18.01	11,121,201
11 Dec 20	18.08000 -0.08	18.71	17.50	18.64	10,620,109
10 Dec 20	18.16000 -0.73	18.74	17.87	18.70	9,567,917
09 Dec 20	18.89000 -0.69	19.73	18.88	19.56	10,113,031
08 Dec 20	19.58000 +0.65	19.65	19.03	19.09	13,420,946
07 Dec 20	18.93000 -0.42	19.30	18.87	19.20	7,983,773
04 Dec 20	19.35000 -0.10	20.08	19.17	19.39	13,878,063
03 Dec 20	19.45000 +0.00	19.90	18.70	19.45	15,251,049
02 Dec 20	19.45000 -0.69	20.00	19.30	19.87	13,034,398
01 Dec 20	20.14000 +0.59	20.60	19.00	19.28	19,573,704
30 Nov 20	19.55000 -0.32	20.09	19.11	19.63	12,705,068
27 Nov 20	19.87000 +0.01	20.32	19.29	19.78	13,428,095
26 Nov 20	19.86000 -1.37	20.60	19.39	20.51	19,319,936
25 Nov 20	21.23000 +0.27	22.46	20.55	20.91	26,793,672
24 Nov 20	20.96000 -0.62	22.13	20.85	21.67	20,142,388
23 Nov 20	21.58000 +0.94	22.47	20.00	20.64	26,612,412
20 Nov 20	20.64000 +0.89	21.15	19.57	19.75	22,146,668
19 Nov 20	19.75000 -0.44	20.96	19.52	20.51	15,236,826
18 Nov 20	20.19000 -0.56	20.64	19.00	20.64	15,574,899
17 Nov 20	20.75000 +0.60	21.37	19.86	20.21	24,454,210
16 Nov 20	20.15000 -0.10	20.50	19.53	19.95	16,385,465
13 Nov 20	20.25000 -0.25	21.15	20.05	21.00	16,687,448
12 Nov 20	20.50000 -0.70	21.50	19.28	21.49	20,235,332
11 Nov 20	21.20000 -2.30	22.54	21.15	22.50	35,201,012
10 Nov 20	23.50000 +0.28	24.48	20.95	24.01	46,196,856
09 Nov 20	23.22000 +2.11	23.22	21.32	21.67	40,359,328
06 Nov 20	21.11000 -1.90	22.95	20.71	22.95	41,164,176
05 Nov 20	23.01000 +0.61	23.50	21.66	23.00	44,050,456
04 Nov 20	22.40000 +0.07	22.90	21.40	22.33	44,256,884
03 Nov 20	22.33000 +0.41	23.65	21.75	23.00	57,272,248
02 Nov 20	21.92000 +1.99	21.92	20.22	20.30	30,985,356
30 Oct 20	19.93000 +1.20	20.60	18.90	19.73	50,964,692
29 Oct 20	18.73000 +1.70	18.73	17.28	17.49	28,012,368
28 Oct 20	17.03000 +1.55	17.03	15.46	15.48	19,920,864
27 Oct 20	15.48000 -0.24	15.74	14.98	15.72	10,868,929
26 Oct 20	15.72000 +0.07	15.72	15.12	15.49	5,721,734
23 Oct 20	15.65000 -0.48	16.30	15.46	16.28	11,211,853
22 Oct 20	16.13000 -0.45	16.75	16.02	16.68	8,675,702
21 Oct 20	16.58000 -0.52	17.08	16.58	16.99	9,103,893
20 Oct 20	17.10000 +1.05	17.37	16.04	16.07	13,012,152
19 Oct 20	16.05000 -0.29	16.58	15.97	16.40	11,713,394
16 Oct 20	16.34000 -0.38	16.89	15.98	16.57	12,782,209
15 Oct 20	16.72000 -1.07	18.49	16.69	17.86	18,039,404
14 Oct 20	17.79000 -0.16	18.22	17.48	17.75	12,049,489
13 Oct 20	17.95000 +0.60	18.35	16.92	17.33	15,074,504
12 Oct 20	17.35000 +0.35	17.60	17.06	17.11	10,804,685
09 Oct 20	17.00000 +0.41	17.34	16.88	16.96	9,014,545
30 Sep 20	16.59000 +0.03	17.07	16.24	16.56	11,175,327
29 Sep 20	16.56000 -0.31	16.95	16.46	16.87	7,214,686
28 Sep 20	16.87000 +0.71	16.95	16.02	16.14	11,691,760
25 Sep 20	16.16000 +0.12	16.33	15.82	16.20	5,978,968
24 Sep 20	16.04000 -0.52	16.49	16.02	16.31	7,429,510
23 Sep 20	16.56000 +0.18	16.66	16.21	16.46	6,029,671
22 Sep 20	16.38000 -0.53	16.78	16.28	16.78	7,037,411
21 Sep 20	16.91000 +0.01	17.15	16.67	17.00	9,238,823
18 Sep 20	16.90000 -0.10	17.50	16.70	17.15	14,379,141
17 Sep 20	17.00000 +0.77	17.79	16.37	16.37	23,229,938
16 Sep 20	16.23000 +0.04	16.74	15.77	16.09	14,352,957
15 Sep 20	16.19000 +0.85	16.27	15.28	15.34	11,766,401
14 Sep 20	15.34000 -0.26	15.82	15.09	15.72	9,959,032
11 Sep 20	15.60000 +0.00	15.92	15.14	15.56	14,261,318
10 Sep 20	15.60000 -0.33	16.30	15.53	16.25	12,625,390
09 Sep 20	15.93000 -0.88	16.84	15.88	16.32	19,897,224
08 Sep 20	16.81000 +1.13	16.97	15.73	15.80	25,163,064
07 Sep 20	15.68000 +1.25	15.87	14.47	14.48	23,331,696
04 Sep 20	14.43000 -0.25	14.48	14.22	14.32	4,594,619
03 Sep 20	14.68000 -0.25	14.95	14.54	14.95	5,565,272
02 Sep 20	14.93000 -0.06	15.09	14.82	14.99	5,302,182
01 Sep 20	14.99000 +0.23	15.05	14.66	14.71	8,173,028
31 Aug 20	14.76000 +0.03	15.08	14.74	14.87	7,018,238
28 Aug 20	14.73000 -0.15	14.99	14.50	14.90	8,135,568
27 Aug 20	14.88000 +0.41	14.95	14.55	14.56	7,524,634
26 Aug 20	14.47000 -0.25	15.12	14.42	14.76	10,030,968
25 Aug 20	14.72000 +0.02	14.93	14.58	14.75	7,301,002
24 Aug 20	14.70000 +0.44	14.75	14.14	14.36	7,563,031
21 Aug 20	14.26000 +0.04	14.46	14.16	14.22	2,985,350
20 Aug 20	14.22000 -0.07	14.42	14.08	14.27	2,904,754
19 Aug 20	14.29000 -0.19	14.56	14.20	14.50	5,348,086
18 Aug 20	14.48000 +0.09	14.84	14.42	14.42	7,139,104
17 Aug 20	14.39000 +0.19	14.47	14.15	14.27	5,450,407
14 Aug 20	14.20000 -0.02	14.31	13.87	14.29	5,138,257
13 Aug 20	14.22000 +0.25	14.55	14.04	14.10	6,111,204
12 Aug 20	13.97000 -0.11	14.10	13.69	13.94	5,898,700
11 Aug 20	14.08000 -0.26	14.48	14.07	14.34	5,447,059
10 Aug 20	14.34000 +0.18	14.65	14.15	14.15	4,676,828
07 Aug 20	14.16000 -0.30	14.40	13.90	14.33	7,529,839
06 Aug 20	14.46000 -0.12	14.72	14.25	14.58	6,991,231
05 Aug 20	14.58000 -0.02	14.68	14.44	14.59	5,789,291
04 Aug 20	14.60000 -0.39	15.08	14.56	15.02	8,955,093
03 Aug 20	14.99000 +0.14	15.28	14.81	15.00	9,949,680
31 Jul 20	14.85000 -0.01	15.09	14.55	14.75	7,484,447
30 Jul 20	14.86000 +0.01	15.26	14.69	14.76	10,969,704
29 Jul 20	14.85000 +0.34	14.85	14.27	14.51	9,903,850
28 Jul 20	14.51000 -0.04	14.93	14.40	14.56	8,184,238
27 Jul 20	14.55000 +0.21	14.66	14.05	14.47	8,169,016
24 Jul 20	14.34000 -1.12	15.30	14.31	15.21	16,644,206
23 Jul 20	15.46000 +0.71	15.52	14.30	14.57	16,122,442
22 Jul 20	14.75000 +0.01	15.09	14.60	14.65	8,454,334
21 Jul 20	14.74000 -0.36	15.10	14.57	15.10	8,515,696
20 Jul 20	15.10000 +0.15	15.35	14.70	15.00	13,409,114
17 Jul 20	14.95000 +0.73	14.96	13.93	14.14	13,072,139
16 Jul 20	14.22000 -0.43	14.99	14.15	14.67	9,723,395
15 Jul 20	14.65000 -0.80	15.65	14.61	15.40	11,781,799
14 Jul 20	15.45000 -0.43	15.90	15.04	15.88	14,427,582
13 Jul 20	15.88000 +0.68	16.30	15.39	15.39	13,010,598
10 Jul 20	15.20000 -0.55	16.11	15.15	15.60	13,392,637
09 Jul 20	15.75000 +0.70	16.06	14.92	15.05	14,121,276
08 Jul 20	15.05000 +0.16	15.10	14.66	14.89	14,631,021
07 Jul 20	14.89000 -0.30	15.50	14.80	15.30	21,673,926
06 Jul 20	15.19000 +1.14	15.46	14.24	14.60	25,896,944
03 Jul 20	14.05000 +0.71	14.15	13.45	13.54	15,905,333
02 Jul 20	13.34000 +0.56	13.54	12.75	12.79	12,052,875
01 Jul 20	12.78000 +0.41	12.85	12.38	12.38	6,488,971
30 Jun 20	12.37000 +0.17	12.42	12.24	12.26	3,774,009
29 Jun 20	12.20000 -0.28	12.46	12.18	12.46	4,355,066
24 Jun 20	12.48000 +0.01	12.69	12.44	12.51	3,046,480
23 Jun 20	12.47000 -0.24	12.72	12.45	12.69	5,298,593
22 Jun 20	12.71000 -0.16	13.01	12.67	12.97	6,580,729
19 Jun 20	12.87000 +0.25	13.01	12.65	12.65	7,677,407
18 Jun 20	12.62000 -0.04	12.72	12.52	12.58	3,783,833
17 Jun 20	12.66000 -0.02	12.78	12.42	12.75	5,080,750
16 Jun 20	12.68000 +0.10	12.79	12.51	12.63	3,378,303
15 Jun 20	12.58000 -0.39	12.93	12.57	12.83	6,840,442
12 Jun 20	12.97000 +0.38	13.12	12.12	12.15	10,831,770
11 Jun 20	12.59000 +0.13	12.93	12.41	12.41	8,024,189
10 Jun 20	12.46000 -0.16	12.63	12.31	12.55	5,489,396
09 Jun 20	12.62000 +0.01	12.81	12.52	12.60	5,685,203
08 Jun 20	12.61000 -0.48	13.06	12.55	12.97	11,134,183
05 Jun 20	13.09000 -0.91	13.85	12.97	13.64	17,162,376
04 Jun 20	14.00000 +1.00	14.20	12.76	13.21	25,431,250
03 Jun 20	13.00000 +0.82	13.40	12.12	12.33	11,637,502
02 Jun 20	12.18000 +0.15	12.29	12.00	12.03	5,178,938
01 Jun 20	12.03000 +0.24	12.10	11.80	11.80	5,479,745
29 May 20	11.79000 -0.18	12.11	11.78	11.98	6,007,898
28 May 20	11.97000 +0.00	12.50	11.84	11.84	9,608,070
27 May 20	11.97000 +0.33	12.08	11.46	11.68	6,535,922
26 May 20	11.64000 +0.21	11.66	11.42	11.54	2,501,084
25 May 20	11.43000 -0.13	11.62	11.42	11.62	2,535,771
22 May 20	11.56000 +0.00	11.73	11.49	11.57	2,908,425
21 May 20	11.56000 -0.15	11.80	11.53	11.75	2,650,521
20 May 20	11.71000 -0.05	11.86	11.65	11.70	3,570,879
19 May 20	11.76000 +0.00	11.88	11.70	11.80	3,333,444
18 May 20	11.76000 +0.09	11.83	11.50	11.66	4,412,418
15 May 20	11.67000 -0.16	11.95	11.66	11.88	3,391,875
14 May 20	11.83000 -0.23	12.09	11.81	12.09	2,943,905
13 May 20	12.06000 -0.12	12.19	11.97	12.19	3,566,251
12 May 20	12.18000 -0.22	12.47	12.10	12.42	3,864,989
11 May 20	12.40000 +0.07	12.60	12.32	12.32	5,153,114
08 May 20	12.33000 +0.16	12.37	12.16	12.22	5,849,488
07 May 20	12.17000 +0.21	12.29	11.90	12.00	6,003,396
06 May 20	11.96000 +0.19	12.00	11.61	11.73	4,394,527
30 Apr 20	11.77000 +0.33	11.80	11.47	11.48	3,685,108
29 Apr 20	11.44000 +0.05	11.51	11.27	11.39	3,105,934
28 Apr 20	11.39000 -0.37	11.83	11.22	11.79	4,915,473
27 Apr 20	11.76000 -0.15	11.89	11.71	11.83	2,928,649
24 Apr 20	11.91000 -0.06	12.17	11.82	11.95	2,984,751
23 Apr 20	11.97000 -0.03	12.18	11.88	12.10	2,608,369
22 Apr 20	12.00000 +0.10	12.04	11.75	11.78	2,229,925
21 Apr 20	11.90000 -0.34	12.17	11.79	12.17	4,268,889
20 Apr 20	12.24000 -0.07	12.31	12.13	12.31	2,728,134
17 Apr 20	12.31000 -0.05	12.46	12.25	12.36	3,447,280
16 Apr 20	12.36000 +0.11	12.39	12.08	12.15	3,783,569
15 Apr 20	12.25000 -0.08	12.54	12.20	12.34	4,444,176
14 Apr 20	12.33000 +0.02	12.36	12.09	12.18	3,865,491
13 Apr 20	12.31000 +0.26	12.59	11.82	12.05	5,640,386
10 Apr 20	12.05000 -0.30	12.47	12.01	12.42	4,431,379
09 Apr 20	12.35000 -0.03	12.53	12.32	12.43	3,872,904
08 Apr 20	12.38000 -0.19	12.55	12.29	12.55	3,851,761
07 Apr 20	12.57000 +0.50	12.69	12.13	12.20	8,061,770
03 Apr 20	12.07000 +0.31	12.38	12.03	12.31	9,337,591
02 Apr 20	11.76000 +0.21	11.76	11.34	11.51	3,683,503
01 Apr 20	11.55000 -0.16	12.05	11.50	11.80	5,703,047
31 Mar 20	11.71000 -0.15	12.15	11.70	11.99	4,374,956
30 Mar 20	11.86000 -0.34	12.13	11.76	12.03	4,871,653
27 Mar 20	12.20000 -0.30	12.71	12.20	12.66	4,970,897
26 Mar 20	12.50000 -0.21	12.75	12.40	12.54	5,964,894
25 Mar 20	12.71000 +0.80	12.77	12.16	12.16	8,782,546
24 Mar 20	11.91000 +0.67	12.01	11.37	11.40	6,131,374
23 Mar 20	11.24000 -0.43	11.63	11.21	11.46	4,427,914
20 Mar 20	11.67000 +0.12	11.75	11.49	11.67	2,698,302
19 Mar 20	11.55000 -0.11	11.84	11.30	11.64	5,284,355
18 Mar 20	11.66000 -0.32	12.17	11.66	12.08	6,163,916
17 Mar 20	11.98000 -0.27	12.46	11.60	12.36	6,370,910
16 Mar 20	12.25000 -0.20	12.90	12.20	12.50	8,100,718
13 Mar 20	12.45000 -0.35	12.59	11.92	12.25	6,921,546
12 Mar 20	12.80000 -0.20	12.89	12.53	12.80	5,904,338
11 Mar 20	13.00000 +0.00	13.29	12.97	12.99	5,461,853
10 Mar 20	13.00000 +0.17	13.05	12.49	12.59	6,943,129
09 Mar 20	12.83000 -0.50	13.15	12.76	13.15	8,175,884
06 Mar 20	13.33000 -0.05	13.45	13.11	13.20	4,837,391
05 Mar 20	13.38000 +0.24	13.43	13.22	13.30	7,003,622
04 Mar 20	13.14000 -0.10	13.32	12.93	13.05	6,282,327
03 Mar 20	13.24000 +0.12	13.53	13.07	13.35	7,443,291
02 Mar 20	13.12000 +0.57	13.18	12.59	12.59	8,059,122
28 Feb 20	12.55000 -0.92	13.17	12.50	13.03	10,102,988
27 Feb 20	13.47000 -0.20	13.81	13.40	13.81	8,390,359
26 Feb 20	13.67000 -0.56	14.18	13.61	13.89	11,099,754
25 Feb 20	14.23000 +0.17	14.78	13.22	13.67	16,369,430
24 Feb 20	14.06000 +0.39	14.11	13.40	13.66	10,729,765
21 Feb 20	13.67000 +0.23	13.89	13.45	13.45	10,228,765
20 Feb 20	13.44000 +0.37	13.54	13.02	13.12	9,329,117
19 Feb 20	13.07000 +0.06	13.32	13.03	13.03	8,372,101
18 Feb 20	13.01000 +0.12	13.15	12.71	12.87	10,245,295
17 Feb 20	12.89000 +0.87	12.94	12.04	12.05	14,258,429
14 Feb 20	12.02000 -0.18	12.17	11.93	12.15	7,437,200
13 Feb 20	12.20000 -0.21	12.45	12.13	12.40	8,039,000
12 Feb 20	12.41000 +0.07	12.42	12.20	12.35	6,816,993
11 Feb 20	12.34000 -0.23	12.54	12.30	12.50	8,079,357
10 Feb 20	12.57000 +0.48	12.66	12.21	12.22	10,240,507
07 Feb 20	12.09000 -0.10	12.39	11.91	12.07	7,254,856
06 Feb 20	12.19000 +0.06	12.33	11.93	12.13	8,541,706
05 Feb 20	12.13000 -0.07	12.69	12.05	12.22	10,241,355
04 Feb 20	12.20000 -0.30	12.22	11.25	11.25	11,408,531
03 Feb 20	12.50000 -1.39	12.50	12.50	12.50	820,700
23 Jan 20	13.89000 -0.62	14.45	13.77	14.33	8,414,235
22 Jan 20	14.51000 -0.40	14.78	14.12	14.78	9,705,045
21 Jan 20	14.91000 -0.88	15.59	14.88	15.59	11,640,507
20 Jan 20	15.79000 +0.36	16.05	15.45	15.56	10,312,908
17 Jan 20	15.43000 +0.19	15.54	15.01	15.29	8,698,175
16 Jan 20	15.24000 -0.07	15.45	15.14	15.27	6,877,532
15 Jan 20	15.31000 -0.10	15.56	15.14	15.46	9,112,922
14 Jan 20	15.41000 +0.58	15.88	14.83	15.05	19,605,534
13 Jan 20	14.83000 +0.40	14.85	14.45	14.50	14,488,100
10 Jan 20	14.43000 -0.08	14.75	14.38	14.58	4,951,232
09 Jan 20	14.51000 +0.24	14.75	14.36	14.36	8,291,368
08 Jan 20	14.27000 -0.22	14.67	14.25	14.47	8,710,686
07 Jan 20	14.49000 +0.24	14.59	14.27	14.28	7,383,168
06 Jan 20	14.25000 +0.04	14.40	14.08	14.20	5,944,037
03 Jan 20	14.21000 -0.15	14.50	14.15	14.48	5,865,694
02 Jan 20	14.36000 +0.56	14.44	13.86	13.87	11,528,188
31 Dec 19	13.80000 -0.08	14.04	13.72	13.88	5,175,474
30 Dec 19	13.88000 +0.10	13.90	13.51	13.71	5,560,090
27 Dec 19	13.78000 -0.19	13.97	13.78	13.91	5,520,906
26 Dec 19	13.97000 -0.03	14.05	13.76	13.98	5,528,101
25 Dec 19	14.00000 +0.10	14.12	13.85	13.93	4,689,355
24 Dec 19	13.90000 +0.05	13.94	13.75	13.89	4,759,617
23 Dec 19	13.85000 -0.59	14.39	13.82	14.38	7,485,893
20 Dec 19	14.44000 -0.08	14.72	14.42	14.54	5,702,436
19 Dec 19	14.52000 -0.03	14.78	14.35	14.64	6,134,506
18 Dec 19	14.55000 +0.27	14.72	14.19	14.25	10,576,868
17 Dec 19	14.28000 +0.18	14.40	13.98	14.08	9,304,413
16 Dec 19	14.10000 -0.01	14.22	13.83	14.12	6,821,486
13 Dec 19	14.11000 -0.39	14.45	13.95	14.45	9,370,498
12 Dec 19	14.50000 +0.39	14.58	13.86	14.00	8,911,614
11 Dec 19	14.11000 +0.45	14.18	13.64	13.64	6,123,406
10 Dec 19	13.66000 -0.15	13.80	13.56	13.78	3,060,227
09 Dec 19	13.81000 -0.31	14.11	13.70	14.11	5,576,192
06 Dec 19	14.12000 +0.01	14.28	13.92	14.10	3,015,632
05 Dec 19	14.11000 -0.01	14.19	14.02	14.19	2,875,697
04 Dec 19	14.12000 -0.27	14.65	14.06	14.31	4,644,544
03 Dec 19	14.39000 +0.14	14.40	13.90	14.22	3,718,649
02 Dec 19	14.25000 +0.02	14.55	14.05	14.22	3,503,896
29 Nov 19	14.23000 -0.16	14.43	14.11	14.41	2,664,564
28 Nov 19	14.39000 +0.32	14.52	14.00	14.00	3,948,709
27 Nov 19	14.07000 +0.06	14.11	13.76	13.92	2,711,618
26 Nov 19	14.01000 -0.11	14.22	13.90	14.09	1,971,992
25 Nov 19	14.12000 +0.23	14.14	13.33	13.89	3,735,298
22 Nov 19	13.89000 -0.26	14.27	13.85	14.20	2,934,141
21 Nov 19	14.15000 -0.16	14.39	14.02	14.19	2,877,509
20 Nov 19	14.31000 -0.39	14.74	14.30	14.71	2,692,615
19 Nov 19	14.70000 +0.16	14.71	14.37	14.51	2,153,116
18 Nov 19	14.54000 +0.20	14.64	14.26	14.34	2,139,040
15 Nov 19	14.34000 -0.29	14.68	14.30	14.68	3,116,007
14 Nov 19	14.63000 -0.11	14.96	14.50	14.96	3,581,192
13 Nov 19	14.74000 -0.21	15.15	14.58	15.04	3,056,317
12 Nov 19	14.95000 -0.11	15.35	14.82	15.28	3,874,933
11 Nov 19	15.06000 -0.24	15.40	14.95	15.21	2,962,159
08 Nov 19	15.30000 +0.55	15.62	14.75	14.90	6,591,840
07 Nov 19	14.75000 +0.52	15.06	14.18	14.21	5,756,898
06 Nov 19	14.23000 -0.21	14.81	14.07	14.52	6,492,559
05 Nov 19	14.44000 -0.27	14.79	14.23	14.79	5,061,327
04 Nov 19	14.71000 -0.74	15.43	14.56	15.33	6,475,988
01 Nov 19	15.45000 +0.30	15.50	15.02	15.24	3,395,540
31 Oct 19	15.15000 +0.02	15.33	14.94	15.12	2,448,619
30 Oct 19	15.13000 -0.07	15.32	14.88	15.14	2,517,390
29 Oct 19	15.20000 -0.35	15.58	15.17	15.58	2,074,665
28 Oct 19	15.55000 +0.09	15.60	15.31	15.43	2,148,520
25 Oct 19	15.46000 -0.05	15.60	15.19	15.60	2,424,267
24 Oct 19	15.51000 +0.23	15.70	15.09	15.21	3,732,267
23 Oct 19	15.28000 +0.35	15.77	15.15	15.15	4,271,094
22 Oct 19	14.93000 +0.18	15.13	14.60	14.80	2,718,470
21 Oct 19	14.75000 +0.03	14.78	14.41	14.74	1,391,416
18 Oct 19	14.72000 -0.55	15.26	14.68	15.12	2,904,668
17 Oct 19	15.27000 +0.13	15.38	15.04	15.28	2,219,532
16 Oct 19	15.14000 -0.36	15.68	15.10	15.50	2,624,634
15 Oct 19	15.50000 -0.45	15.95	15.45	15.95	3,174,572
14 Oct 19	15.95000 +0.47	15.97	15.55	15.56	4,151,635
11 Oct 19	15.48000 -0.22	15.75	15.33	15.70	3,432,376
10 Oct 19	15.70000 -0.02	15.86	15.44	15.77	3,915,600
09 Oct 19	15.72000 -0.25	15.96	15.40	15.96	3,697,318
08 Oct 19	15.97000 -0.27	16.47	15.60	16.47	4,465,743
30 Sep 19	16.24000 -0.66	17.07	16.20	17.07	2,910,832
27 Sep 19	16.90000 -0.49	17.59	16.71	17.59	4,518,049
26 Sep 19	17.39000 -0.51	18.14	17.01	17.95	5,279,358
25 Sep 19	17.90000 -0.71	19.00	17.89	18.65	5,815,755
24 Sep 19	18.61000 +0.51	18.62	17.81	18.10	5,923,856
23 Sep 19	18.10000 -0.21	18.35	17.40	18.06	4,851,261
20 Sep 19	18.31000 +0.27	18.47	17.91	18.10	5,689,502
19 Sep 19	18.04000 -0.22	18.27	17.71	18.26	6,028,739
18 Sep 19	18.26000 +1.42	18.52	16.63	16.84	11,827,606
17 Sep 19	16.84000 -0.10	17.17	16.54	16.86	4,132,116
16 Sep 19	16.94000 +0.37	17.57	16.65	16.80	6,553,006
12 Sep 19	16.57000 -0.13	16.93	16.35	16.85	3,745,165
11 Sep 19	16.70000 +0.03	16.85	16.50	16.77	5,391,637
10 Sep 19	16.67000 -0.42	17.19	16.59	17.16	7,033,154
09 Sep 19	17.09000 +0.56	17.36	16.41	17.19	12,867,935
06 Sep 19	16.53000 +1.50	16.53	15.22	15.22	9,709,290
05 Sep 19	15.03000 +0.23	15.27	14.82	14.85	4,415,030
04 Sep 19	14.80000 +0.01	14.93	14.58	14.79	3,432,184
03 Sep 19	14.79000 -0.41	15.27	14.60	15.20	6,321,744
02 Sep 19	15.20000 +1.00	15.58	14.11	14.11	9,113,833
30 Aug 19	14.20000 -0.88	15.20	14.18	15.15	7,311,493
29 Aug 19	15.08000 -0.89	15.93	15.08	15.93	6,558,894
28 Aug 19	15.97000 +0.64	16.58	15.50	15.50	9,746,590
27 Aug 19	15.33000 +0.30	15.39	14.90	15.04	4,109,529
26 Aug 19	15.03000 -0.10	15.32	14.75	14.96	2,507,971
23 Aug 19	15.13000 -0.27	15.47	15.12	15.47	1,674,800
22 Aug 19	15.40000 +0.10	15.55	15.12	15.40	1,820,308
21 Aug 19	15.30000 -0.20	15.54	15.23	15.47	2,178,467
20 Aug 19	15.50000 -0.25	15.94	15.41	15.92	1,985,448
19 Aug 19	15.75000 +0.28	15.84	15.51	15.65	2,003,645
16 Aug 19	15.47000 -0.09	15.73	15.43	15.56	1,471,745
15 Aug 19	15.56000 -0.15	15.62	15.03	15.40	1,897,147
14 Aug 19	15.71000 +0.31	15.91	15.46	15.46	1,941,782
13 Aug 19	15.40000 -0.43	15.89	15.21	15.65	1,941,427
12 Aug 19	15.83000 +0.19	15.98	15.61	15.69	2,014,400
09 Aug 19	15.64000 -0.21	16.28	15.61	15.86	1,298,643
08 Aug 19	15.85000 +0.09	16.18	15.78	15.82	1,320,374
07 Aug 19	15.76000 +0.18	15.94	15.40	15.68	1,787,648
06 Aug 19	15.58000 -1.00	16.24	15.41	16.13	2,696,703
05 Aug 19	16.58000 +0.08	16.95	16.25	16.50	2,729,185
02 Aug 19	16.50000 -0.62	16.78	15.90	16.65	3,566,062
01 Aug 19	17.12000 -0.08	17.47	17.05	17.26	1,955,211
31 Jul 19	17.20000 -0.50	17.79	17.17	17.72	1,964,118
30 Jul 19	17.70000 +0.03	18.00	17.59	17.70	1,766,946
29 Jul 19	17.67000 -0.23	18.02	17.50	18.01	1,916,231
26 Jul 19	17.90000 -0.17	18.30	17.82	18.26	3,516,882
25 Jul 19	18.07000 +0.11	18.36	17.52	17.99	2,886,317
24 Jul 19	17.96000 -0.19	18.38	17.87	18.09	3,826,571
23 Jul 19	18.15000 +0.65	18.30	17.14	17.34	4,419,274
22 Jul 19	17.50000 -0.23	17.92	16.75	17.72	2,912,990
19 Jul 19	17.73000 +0.05	17.90	17.58	17.63	2,351,293
18 Jul 19	17.68000 -0.99	18.40	17.68	18.35	3,579,360
17 Jul 19	18.67000 +0.17	18.75	18.14	18.30	3,352,746
16 Jul 19	18.50000 -0.63	19.27	18.44	19.27	3,237,559
15 Jul 19	19.13000 +0.44	19.30	17.68	18.13	4,126,181
12 Jul 19	18.69000 +0.00	19.28	18.62	18.73	2,942,551
11 Jul 19	18.69000 -0.34	19.25	18.26	19.16	4,736,755
10 Jul 19	19.03000 -0.68	20.47	18.85	20.19	7,982,460
09 Jul 19	19.71000 +1.79	19.71	17.93	17.96	7,919,186
08 Jul 19	17.92000 -1.68	19.60	17.64	19.60	6,288,419
05 Jul 19	19.60000 +0.65	19.96	18.76	18.79	4,735,924
04 Jul 19	18.95000 -0.42	19.62	18.60	19.51	3,783,053
03 Jul 19	19.37000 -0.60	20.08	19.28	19.97	3,295,564
02 Jul 19	19.97000 +0.55	20.38	19.45	19.60	6,923,278
01 Jul 19	19.42000 +0.03	19.75	19.31	19.31	4,177,096
28 Jun 19	19.39000 +0.13	19.50	19.06	19.26	3,116,394
27 Jun 19	19.26000 +0.01	19.53	18.99	19.32	4,638,383
26 Jun 19	19.25000 -0.37	19.77	19.20	19.77	3,163,824
25 Jun 19	19.62000 -0.55	20.21	19.22	20.12	2,986,924
24 Jun 19	20.17000 +0.20	20.22	19.83	20.06	4,210,301
21 Jun 19	19.97000 -0.42	20.57	19.70	20.28	5,792,743
20 Jun 19	20.39000 +0.46	20.75	19.86	19.99	3,734,042
19 Jun 19	19.93000 -0.18	20.68	19.93	20.42	2,416,096
18 Jun 19	20.11000 -0.12	20.82	20.11	20.38	3,937,094
17 Jun 19	20.23000 -1.77	21.53	20.23	21.50	4,101,509
14 Jun 19	22.00000 -0.18	22.87	20.53	22.16	5,434,054
13 Jun 19	22.18000 -0.32	22.80	21.68	22.02	3,411,262
12 Jun 19	22.50000 -1.20	23.39	21.88	23.32	3,493,821
11 Jun 19	23.70000 +0.65	23.84	22.94	23.70	3,620,677
10 Jun 19	23.05000 -0.26	23.70	23.00	23.05	1,765,488
06 Jun 19	23.31000 -0.39	23.75	22.10	23.00	3,370,885
05 Jun 19	23.70000 -1.59	25.35	23.52	25.00	4,392,367
04 Jun 19	25.29000 -1.54	26.87	24.82	26.87	2,954,674
03 Jun 19	26.83000 -1.07	28.00	26.71	27.80	2,951,396
31 May 19	27.90000 +0.27	28.50	26.92	27.50	4,569,836
30 May 19	27.63000 -0.01	28.06	26.20	27.58	4,611,533
29 May 19	27.64000 +0.00	27.95	27.20	27.50	2,705,728
28 May 19	27.64000 +1.87	28.29	25.50	25.80	3,518,618
27 May 19	25.77000 +0.30	26.08	24.60	25.43	1,791,495
24 May 19	25.47000 -0.03	25.70	24.40	25.30	2,735,564
23 May 19	25.50000 -0.74	26.35	24.18	26.12	2,537,800
22 May 19	26.24000 -0.05	26.32	25.65	26.29	1,510,021
21 May 19	26.29000 +1.25	26.30	24.71	24.77	2,492,961
20 May 19	25.04000 +0.38	25.15	22.61	24.21	3,339,373
17 May 19	24.66000 -0.26	25.05	23.75	24.99	2,226,224
16 May 19	24.92000 -0.18	25.40	24.46	25.40	1,570,556
15 May 19	25.10000 +0.23	25.54	24.77	25.23	1,760,867
14 May 19	24.87000 -0.59	25.50	24.82	25.45	1,715,212
13 May 19	25.46000 +0.06	25.79	24.71	25.30	3,015,234
10 May 19	25.40000 -0.22	25.98	24.14	25.62	2,096,157
09 May 19	25.62000 -0.81	26.39	25.03	26.00	2,504,303
08 May 19	26.43000 +1.10	26.58	24.50	24.99	4,261,024
07 May 19	25.33000 +1.16	25.35	23.41	23.90	3,975,067
06 May 19	24.17000 -2.69	26.39	24.17	26.39	6,078,653
30 Apr 19	26.86000 +0.76	26.95	25.15	26.08	2,431,222
29 Apr 19	26.10000 -1.00	27.31	26.05	26.85	2,046,369
26 Apr 19	27.10000 -0.24	27.72	25.72	27.50	3,450,066
25 Apr 19	27.34000 -0.96	28.38	27.12	27.85	4,341,553
24 Apr 19	28.30000 +1.35	28.33	26.55	26.55	6,916,011
23 Apr 19	26.95000 +0.15	27.50	26.48	26.88	4,723,992
22 Apr 19	26.80000 -0.76	27.82	26.53	27.30	5,714,100
19 Apr 19	27.56000 +0.06	27.88	26.52	27.81	3,406,992
18 Apr 19	27.50000 -1.55	29.23	27.50	28.83	4,919,307
17 Apr 19	29.05000 +0.90	29.35	26.51	27.43	6,674,226
16 Apr 19	28.15000 +0.20	29.06	25.47	27.30	8,044,834
15 Apr 19	27.95000 -3.10	29.50	27.95	29.37	6,319,234
12 Apr 19	31.05000 -0.95	33.48	30.50	32.17	5,973,659
11 Apr 19	32.00000 +1.53	32.60	30.03	30.36	4,519,002
10 Apr 19	30.47000 +1.09	30.60	28.03	28.90	4,131,330
09 Apr 19	29.38000 +1.28	30.24	27.50	27.98	4,870,636
08 Apr 19	28.10000 +1.42	28.13	25.80	26.68	4,950,992
04 Apr 19	26.68000 +0.82	26.80	25.20	25.96	4,417,355
03 Apr 19	25.86000 +0.76	26.33	24.52	25.15	3,351,234
02 Apr 19	25.10000 +1.42	25.52	23.30	23.60	5,164,177
01 Apr 19	23.68000 +0.99	23.88	22.33	22.62	3,523,611
29 Mar 19	22.69000 +1.32	22.85	21.33	21.37	2,592,279
28 Mar 19	21.37000 -0.11	21.89	21.18	21.20	1,364,969
27 Mar 19	21.48000 -0.13	21.80	21.20	21.61	1,016,869
26 Mar 19	21.61000 -0.29	22.09	21.25	21.90	1,632,201
25 Mar 19	21.90000 -0.65	22.55	21.57	21.96	2,161,555
22 Mar 19	22.55000 +1.33	22.60	21.13	21.22	3,828,315
21 Mar 19	21.22000 +0.26	21.58	20.84	20.95	1,447,924
20 Mar 19	20.96000 -0.23	21.50	20.65	21.22	1,326,451
19 Mar 19	21.19000 -0.52	21.81	20.98	21.71	2,639,776
18 Mar 19	21.71000 +0.95	21.96	20.58	20.76	2,466,145
15 Mar 19	20.76000 +0.63	20.96	20.18	20.18	1,457,802
14 Mar 19	20.13000 -0.45	20.65	19.96	20.46	1,614,663
13 Mar 19	20.58000 -0.21	21.18	20.48	20.79	2,442,382
12 Mar 19	20.79000 -0.60	21.29	20.62	21.28	4,661,110
11 Mar 19	21.39000 +0.01	22.02	19.68	21.13	6,722,279
08 Mar 19	21.38000 +0.03	21.70	20.09	21.02	4,529,668
07 Mar 19	21.35000 +0.35	21.37	20.55	20.93	2,479,895
06 Mar 19	21.00000 +0.53	21.24	20.10	20.32	3,727,696
05 Mar 19	20.47000 +0.58	20.89	19.71	19.86	4,468,360
04 Mar 19	19.89000 -0.31	21.00	19.58	19.75	7,382,067
01 Mar 19	20.20000 +1.74	20.22	17.06	18.35	9,205,687
28 Feb 19	18.46000 -0.03	18.78	17.61	18.41	4,834,390
27 Feb 19	18.49000 +0.02	18.90	17.30	18.70	4,316,796
26 Feb 19	18.47000 +0.22	18.74	17.70	18.03	4,216,524
25 Feb 19	18.25000 +0.60	18.29	17.40	17.64	4,741,203
22 Feb 19	17.65000 +1.00	17.88	16.55	16.55	4,705,006
21 Feb 19	16.65000 +0.29	16.80	16.17	16.27	3,187,701
20 Feb 19	16.36000 -0.04	16.63	15.97	16.01	2,230,600
19 Feb 19	16.40000 -0.09	16.48	16.05	16.48	3,933,879
18 Feb 19	16.49000 +0.02	16.63	16.33	16.52	2,618,500
15 Feb 19	16.47000 +0.07	16.64	16.16	16.26	2,088,822
14 Feb 19	16.40000 -0.40	16.59	16.34	16.50	3,676,165
13 Feb 19	16.80000 +0.10	16.93	16.09	16.57	3,256,486
12 Feb 19	16.70000 +0.41	17.08	16.15	16.28	3,604,502
11 Feb 19	16.29000 +0.83	16.29	15.20	15.40	5,102,226
01 Feb 19	15.46000 -0.12	15.75	15.10	15.37	3,030,721
31 Jan 19	15.58000 -0.10	15.74	15.00	15.74	2,667,800
30 Jan 19	15.68000 +0.55	15.73	14.86	15.13	3,904,862
29 Jan 19	15.13000 +0.06	15.15	14.83	15.10	1,150,000
28 Jan 19	15.07000 -0.07	15.51	14.80	15.14	2,464,988
25 Jan 19	15.14000 +0.17	15.15	14.75	14.86	1,768,934
24 Jan 19	14.97000 -0.03	15.25	14.57	15.20	3,811,093
23 Jan 19	15.00000 +0.61	15.68	14.30	14.50	6,849,258
22 Jan 19	14.39000 -0.12	14.60	14.10	14.55	1,437,338
21 Jan 19	14.51000 -0.37	14.71	14.38	14.71	2,685,660
18 Jan 19	14.88000 +0.08	14.88	14.12	14.52	3,877,201
17 Jan 19	14.80000 -0.27	15.20	14.49	15.10	2,998,847
16 Jan 19	15.07000 +0.36	15.57	14.55	14.70	3,661,388
15 Jan 19	14.71000 +0.21	14.99	14.41	14.41	2,806,291
14 Jan 19	14.50000 -0.17	14.81	14.36	14.76	3,423,190
11 Jan 19	14.67000 -0.34	15.49	14.48	15.35	4,105,443
10 Jan 19	15.01000 -0.78	16.00	14.81	15.21	5,721,398
09 Jan 19	15.79000 +0.99	16.10	15.00	15.00	11,327,025
08 Jan 19	14.80000 +0.37	15.16	14.10	14.38	9,144,223
07 Jan 19	14.43000 +1.30	14.44	13.02	13.29	8,963,347
04 Jan 19	13.13000 +0.80	13.33	12.32	12.32	7,724,712
03 Jan 19	12.33000 -0.42	12.88	12.20	12.75	5,458,562
02 Jan 19	12.75000 -0.01	13.12	12.67	12.79	2,383,642
28 Dec 18	12.76000 -0.24	13.29	12.70	12.89	2,652,880
27 Dec 18	13.00000 +0.30	13.25	12.60	13.00	4,451,561
26 Dec 18	12.70000 -0.45	13.40	12.69	13.15	3,626,991
25 Dec 18	13.15000 +0.41	13.45	12.48	12.72	5,671,424
24 Dec 18	12.74000 +0.88	12.97	11.98	12.15	4,907,972
21 Dec 18	11.86000 -0.09	12.22	11.80	11.85	2,379,778
20 Dec 18	11.95000 +0.27	11.96	11.67	11.68	2,333,563
19 Dec 18	11.68000 +0.01	11.89	11.42	11.65	2,569,500
18 Dec 18	11.67000 -0.37	12.03	11.60	11.89	3,956,600
17 Dec 18	12.04000 +0.07	12.40	11.50	11.95	4,601,624
14 Dec 18	11.97000 +0.17	12.14	11.76	11.76	3,115,810
13 Dec 18	11.80000 -0.14	12.10	11.62	12.08	2,946,480
12 Dec 18	11.94000 +0.52	12.21	11.44	11.46	3,479,470
11 Dec 18	11.42000 +0.00	11.48	11.30	11.36	1,174,545
10 Dec 18	11.42000 +0.01	11.47	11.06	11.30	2,960,938
07 Dec 18	11.41000 +0.31	11.48	10.90	11.20	3,386,879
06 Dec 18	11.10000 -0.01	11.18	10.90	10.98	2,468,945
05 Dec 18	11.11000 +0.33	11.13	10.53	10.70	4,743,797
04 Dec 18	10.78000 +0.35	10.85	10.40	10.43	3,210,362
03 Dec 18	10.43000 +0.22	10.57	10.35	10.35	1,000,335
30 Nov 18	10.21000 +0.02	10.27	10.15	10.16	377,800
29 Nov 18	10.19000 -0.16	10.48	10.16	10.47	517,480
28 Nov 18	10.35000 -0.03	10.42	10.26	10.38	377,311
27 Nov 18	10.38000 +0.07	10.42	10.27	10.40	602,410
26 Nov 18	10.31000 +0.14	10.40	10.10	10.17	680,976
23 Nov 18	10.17000 -0.41	10.56	10.15	10.56	834,448
22 Nov 18	10.58000 +0.05	10.68	10.43	10.53	868,710
21 Nov 18	10.53000 +0.05	10.55	10.31	10.33	671,000
20 Nov 18	10.48000 -0.29	10.72	10.28	10.72	1,363,411
19 Nov 18	10.77000 +0.04	10.87	10.72	10.79	1,159,287
16 Nov 18	10.73000 -0.03	10.85	10.66	10.77	972,737
15 Nov 18	10.76000 +0.16	10.84	10.52	10.54	1,536,589
14 Nov 18	10.60000 -0.07	10.75	10.57	10.72	855,529
13 Nov 18	10.67000 +0.14	10.80	10.43	10.54	979,401
12 Nov 18	10.53000 +0.29	10.64	10.18	10.18	1,924,879
09 Nov 18	10.24000 -0.23	10.45	10.24	10.41	529,098
08 Nov 18	10.47000 +0.00	10.61	10.29	10.47	1,427,792
07 Nov 18	10.47000 -0.18	10.65	10.46	10.57	508,930
06 Nov 18	10.65000 +0.06	10.71	10.38	10.58	1,603,923
05 Nov 18	10.59000 -0.16	10.82	10.57	10.70	780,891
02 Nov 18	10.75000 +0.24	10.89	10.46	10.51	2,251,109
01 Nov 18	10.51000 +0.25	10.58	10.22	10.27	1,360,052
31 Oct 18	10.26000 +0.19	10.30	10.06	10.08	701,130
30 Oct 18	10.07000 +0.03	10.17	9.96	10.04	538,397
29 Oct 18	10.04000 -0.12	10.16	9.95	10.12	494,748
26 Oct 18	10.16000 -0.08	10.42	10.05	10.36	1,261,619
25 Oct 18	10.24000 +0.36	10.30	9.55	9.70	1,943,727
24 Oct 18	9.88000 +0.03	9.92	9.73	9.85	1,296,484
23 Oct 18	9.85000 -0.15	10.08	9.80	9.99	640,975
22 Oct 18	10.00000 +0.40	10.15	9.61	9.62	1,223,293
19 Oct 18	9.60000 +0.28	9.62	9.12	9.20	917,901
18 Oct 18	9.32000 -0.21	9.52	9.26	9.52	640,042
17 Oct 18	9.53000 +0.07	9.59	9.40	9.47	566,379
16 Oct 18	9.46000 -0.40	9.93	9.33	9.88	1,342,791
15 Oct 18	9.86000 -0.28	10.10	9.81	9.81	1,167,186
12 Oct 18	10.14000 -0.25	10.47	9.87	10.34	1,082,702
11 Oct 18	10.39000 -0.73	10.97	10.25	10.96	1,296,652
10 Oct 18	11.12000 +0.06	11.20	10.70	11.08	689,549
09 Oct 18	11.06000 +0.01	11.19	11.03	11.19	471,600
08 Oct 18	11.05000 -0.32	11.32	11.04	11.32	890,844
28 Sep 18	11.37000 +0.06	11.43	11.31	11.33	475,566
27 Sep 18	11.31000 -0.20	11.53	11.27	11.53	900,178
26 Sep 18	11.51000 -0.11	11.63	11.46	11.63	1,112,900
25 Sep 18	11.62000 +0.16	11.66	11.37	11.40	2,447,486
21 Sep 18	11.46000 +0.40	11.50	11.06	11.08	1,854,778
20 Sep 18	11.06000 -0.10	11.25	11.05	11.18	394,200
19 Sep 18	11.16000 +0.05	11.23	11.04	11.11	788,400
18 Sep 18	11.11000 +0.16	11.11	10.92	10.92	686,694
17 Sep 18	10.95000 -0.16	11.20	10.89	11.06	690,592
14 Sep 18	11.11000 -0.07	11.47	11.06	11.25	1,107,000
13 Sep 18	11.18000 +0.35	11.20	10.83	10.83	1,232,897
12 Sep 18	10.83000 +0.02	10.87	10.72	10.78	370,002
11 Sep 18	10.81000 -0.15	10.98	10.71	10.83	1,138,400
10 Sep 18	10.96000 -0.28	11.31	10.85	11.26	1,085,360
07 Sep 18	11.24000 -0.13	11.51	11.21	11.39	810,000
06 Sep 18	11.37000 -0.07	11.59	11.33	11.44	671,200
05 Sep 18	11.44000 -0.08	11.59	11.43	11.56	672,400
04 Sep 18	11.52000 +0.14	11.60	11.38	11.38	1,000,600
03 Sep 18	11.38000 +0.00	11.44	11.20	11.32	770,100
31 Aug 18	11.38000 -0.10	11.52	11.31	11.41	788,849
30 Aug 18	11.48000 +0.06	11.59	11.38	11.38	953,659
29 Aug 18	11.42000 -0.07	11.54	11.37	11.37	649,997
28 Aug 18	11.49000 +0.12	11.56	11.37	11.44	930,544
27 Aug 18	11.37000 +0.09	11.45	11.26	11.28	889,282
24 Aug 18	11.28000 +0.08	11.32	11.10	11.15	943,701
23 Aug 18	11.20000 +0.03	11.21	11.07	11.18	1,009,310
22 Aug 18	11.17000 +0.28	11.68	10.80	10.80	1,521,702
21 Aug 18	10.89000 +0.17	10.95	10.67	10.71	752,599
20 Aug 18	10.72000 +0.01	10.83	10.60	10.71	617,599
17 Aug 18	10.71000 -0.29	11.18	10.71	11.06	844,000
16 Aug 18	11.00000 -0.11	11.20	10.95	11.20	713,077
15 Aug 18	11.11000 -0.15	11.32	11.11	11.30	349,098
14 Aug 18	11.26000 -0.03	11.35	11.21	11.27	302,200
13 Aug 18	11.29000 +0.02	11.34	11.11	11.20	434,586
10 Aug 18	11.27000 +0.00	11.33	11.20	11.24	506,701
09 Aug 18	11.27000 +0.14	11.38	11.08	11.13	866,167
08 Aug 18	11.13000 -0.15	11.30	11.10	11.30	579,698
07 Aug 18	11.28000 +0.17	11.30	11.03	11.14	498,731
06 Aug 18	11.11000 -0.27	11.47	11.01	11.47	1,083,401
03 Aug 18	11.38000 -0.17	11.59	11.38	11.48	845,098
02 Aug 18	11.55000 -0.20	11.76	11.25	11.72	1,532,731
01 Aug 18	11.75000 -0.10	11.93	11.72	11.88	682,805
31 Jul 18	11.85000 +0.00	11.93	11.76	11.84	467,200
30 Jul 18	11.85000 -0.10	12.05	11.71	12.05	694,298
27 Jul 18	11.95000 +0.01	12.05	11.90	11.94	787,998
26 Jul 18	11.94000 -0.19	12.07	11.90	12.04	1,254,636
25 Jul 18	12.13000 +0.11	12.22	11.93	12.02	1,180,904
24 Jul 18	12.02000 -0.28	12.20	11.81	11.98	2,019,477
23 Jul 18	12.30000 +0.24	12.30	12.08	12.16	1,669,847
20 Jul 18	12.06000 +0.14	12.09	11.85	11.96	697,882
19 Jul 18	11.92000 -0.17	12.12	11.88	12.10	655,400
18 Jul 18	12.09000 +0.16	12.19	11.95	11.98	1,255,182
17 Jul 18	11.93000 +0.05	11.93	11.73	11.87	475,800
16 Jul 18	11.88000 +0.08	11.97	11.61	11.70	1,175,354
13 Jul 18	11.80000 +0.00	11.89	11.73	11.80	775,927
12 Jul 18	11.80000 +0.30	11.84	11.41	11.50	1,220,397
11 Jul 18	11.50000 -0.22	11.74	11.40	11.63	731,301
10 Jul 18	11.72000 +0.04	11.78	11.64	11.75	701,711
09 Jul 18	11.68000 +0.15	11.72	11.31	11.54	554,260
06 Jul 18	11.53000 -0.14	11.88	11.20	11.67	1,173,400
05 Jul 18	11.67000 -0.21	11.98	11.67	11.98	739,265
04 Jul 18	11.88000 -0.11	12.00	11.85	11.97	803,309
03 Jul 18	11.99000 +0.11	12.00	11.70	11.92	920,360
02 Jul 18	11.88000 -0.23	12.25	11.82	12.11	986,200
29 Jun 18	12.11000 +0.21	12.14	11.85	11.85	1,118,000
28 Jun 18	11.90000 -0.03	12.03	11.80	11.93	932,500
27 Jun 18	11.93000 +0.06	12.05	11.84	11.88	1,062,965
26 Jun 18	11.87000 +0.04	11.95	11.61	11.75	1,390,276
25 Jun 18	11.83000 -0.11	12.07	11.80	12.04	703,719
22 Jun 18	11.94000 +0.08	12.06	11.71	11.80	865,022
21 Jun 18	11.86000 -0.36	12.34	11.83	12.22	1,507,143
20 Jun 18	12.22000 +0.11	12.29	12.06	12.11	1,365,009
19 Jun 18	12.11000 -0.94	13.06	11.95	12.68	2,033,660
15 Jun 18	13.05000 -0.40	13.49	12.82	13.45	2,067,717
14 Jun 18	13.45000 +0.06	13.51	13.30	13.30	1,210,578
13 Jun 18	13.39000 -0.23	13.64	13.36	13.64	1,174,134
12 Jun 18	13.62000 +0.27	13.64	13.32	13.35	2,223,605
11 Jun 18	13.35000 -0.06	13.53	13.29	13.33	1,169,423
08 Jun 18	13.41000 -0.09	13.58	13.33	13.53	1,020,300
07 Jun 18	13.50000 -0.12	13.68	13.45	13.55	1,383,300
06 Jun 18	13.62000 +0.51	13.65	13.13	13.19	4,068,101
05 Jun 18	13.11000 +0.06	13.12	13.03	13.08	864,101
04 Jun 18	13.05000 +0.04	13.12	13.01	13.05	588,000
01 Jun 18	13.01000 -0.07	13.13	12.95	13.01	778,546
31 May 18	13.08000 +0.41	13.15	12.63	12.72	1,973,259
30 May 18	12.67000 -0.36	13.00	12.56	13.00	1,907,187
29 May 18	13.03000 -0.01	13.13	13.02	13.07	868,900
28 May 18	13.04000 -0.17	13.34	13.01	13.19	1,420,515
25 May 18	13.21000 -0.27	13.52	13.21	13.48	1,860,700
24 May 18	13.48000 -0.10	13.59	13.46	13.50	910,040
23 May 18	13.58000 -0.06	13.76	13.58	13.65	1,661,600
22 May 18	13.64000 -0.07	13.69	13.58	13.69	1,176,427
21 May 18	13.71000 +0.16	13.84	13.57	13.57	2,430,511
18 May 18	13.55000 +0.04	13.59	13.45	13.50	898,000
17 May 18	13.51000 +0.04	13.54	13.47	13.50	739,700
16 May 18	13.47000 -0.15	13.62	13.47	13.55	1,005,600
15 May 18	13.62000 +0.04	13.70	13.57	13.58	1,157,523
14 May 18	13.58000 -0.06	13.65	13.54	13.65	1,028,309
11 May 18	13.64000 +0.07	13.70	13.55	13.62	1,217,421
10 May 18	13.57000 -0.01	13.63	13.52	13.57	888,151
09 May 18	13.58000 -0.13	13.71	13.56	13.71	1,053,300
08 May 18	13.71000 +0.01	13.79	13.65	13.72	1,349,533
07 May 18	13.70000 +0.22	13.78	13.48	13.48	1,211,017
04 May 18	13.48000 -0.04	13.60	13.46	13.54	844,800
03 May 18	13.52000 +0.10	13.56	13.30	13.42	1,069,000
02 May 18	13.42000 -0.39	13.88	13.37	13.82	2,695,320
27 Apr 18	13.81000 -0.11	14.12	13.76	13.93	1,413,583
26 Apr 18	13.92000 -0.40	14.24	13.92	14.24	2,007,200
25 Apr 18	14.32000 +0.33	14.39	13.89	13.93	3,933,609
24 Apr 18	13.99000 +0.27	14.05	13.73	13.83	2,532,185
23 Apr 18	13.72000 +0.05	13.75	13.58	13.64	1,674,182
20 Apr 18	13.67000 -0.13	13.85	13.66	13.77	2,185,118
19 Apr 18	13.80000 +0.29	13.83	13.42	13.50	3,626,630
18 Apr 18	13.51000 +0.22	13.55	13.16	13.40	3,313,959
17 Apr 18	13.29000 -0.26	13.72	13.19	13.56	2,776,632
16 Apr 18	13.55000 -0.49	14.09	13.51	14.09	3,961,790
13 Apr 18	14.04000 -0.05	14.21	14.02	14.13	2,424,200
12 Apr 18	14.09000 -0.30	14.39	14.04	14.37	4,277,417
11 Apr 18	14.39000 -0.09	14.48	14.36	14.47	2,449,100
10 Apr 18	14.48000 +0.10	14.55	14.30	14.38	3,259,169
09 Apr 18	14.38000 +0.11	14.48	14.29	14.29	2,296,512
04 Apr 18	14.27000 -0.17	14.53	14.26	14.44	3,063,373
03 Apr 18	14.44000 -0.28	14.68	14.24	14.55	4,582,303
02 Apr 18	14.72000 -0.20	15.07	14.71	15.00	5,493,800
30 Mar 18	14.92000 -0.14	15.14	14.90	15.00	4,371,702
29 Mar 18	15.06000 +0.01	15.16	14.88	15.07	5,655,475
28 Mar 18	15.05000 -1.00	15.80	14.86	15.80	9,452,906
27 Mar 18	16.05000 -3.60	16.72	15.62	16.72	13,229,362
26 Mar 18	19.65000 -0.05	19.86	19.28	19.45	10,063,401
23 Mar 18	19.70000 +0.06	19.80	19.10	19.23	9,928,648
22 Mar 18	19.64000 +0.35	19.75	19.21	19.35	7,096,107
21 Mar 18	19.29000 -0.13	19.48	19.10	19.33	5,078,253
20 Mar 18	19.42000 -0.06	19.81	19.20	19.81	9,304,062
19 Mar 18	19.48000 +0.33	19.59	18.97	19.05	6,283,563
16 Mar 18	19.15000 +0.30	19.17	18.81	18.85	2,701,641
15 Mar 18	18.85000 -0.05	18.90	18.71	18.87	2,295,907
14 Mar 18	18.90000 +0.05	18.97	18.70	18.74	2,277,260
13 Mar 18	18.85000 -0.40	19.25	18.73	19.21	4,742,430
12 Mar 18	19.25000 -0.13	19.57	19.15	19.37	4,888,111
09 Mar 18	19.38000 +0.11	19.43	19.13	19.15	2,256,372
08 Mar 18	19.27000 -0.02	19.40	19.09	19.28	2,508,228
07 Mar 18	19.29000 -0.40	19.65	19.26	19.60	3,737,510
06 Mar 18	19.69000 -0.05	19.71	19.42	19.55	4,911,253
05 Mar 18	19.74000 +0.55	19.74	19.15	19.18	6,893,482
02 Mar 18	19.19000 +0.13	19.28	18.82	18.87	3,734,760
01 Mar 18	19.06000 +0.15	19.16	18.74	18.84	2,736,765
28 Feb 18	18.91000 -0.14	19.03	18.70	18.86	2,811,741
27 Feb 18	19.05000 -0.26	19.28	18.86	19.28	3,920,327
26 Feb 18	19.31000 +0.19	19.36	19.03	19.06	5,261,428
23 Feb 18	19.12000 -0.08	19.20	18.94	19.17	3,164,641
22 Feb 18	19.20000 +0.47	19.25	18.75	18.75	4,947,472
14 Feb 18	18.73000 +0.02	18.85	18.38	18.64	2,717,149
13 Feb 18	18.71000 -0.04	18.99	18.67	18.77	3,380,671
12 Feb 18	18.75000 +0.39	18.76	18.38	18.40	3,478,229
09 Feb 18	18.36000 -0.78	19.07	18.15	18.75	6,017,891
08 Feb 18	19.14000 -0.07	19.23	18.86	19.06	5,366,260
07 Feb 18	19.21000 +0.79	19.28	18.62	18.69	8,260,129
06 Feb 18	18.42000 -0.64	18.97	18.39	18.71	5,093,807
05 Feb 18	19.06000 +0.66	19.08	18.16	18.21	5,218,302
02 Feb 18	18.40000 +0.19	18.53	18.01	18.25	4,091,141
01 Feb 18	18.21000 -0.45	18.65	18.02	18.50	5,364,750
31 Jan 18	18.66000 -0.40	19.30	18.58	19.01	4,983,968
30 Jan 18	19.06000 +0.10	19.14	18.95	19.10	2,496,353
29 Jan 18	18.96000 -0.39	19.36	18.88	19.28	4,835,151
26 Jan 18	19.35000 +0.16	19.56	19.07	19.21	5,075,224
25 Jan 18	19.19000 -0.24	19.34	19.09	19.09	5,049,695
24 Jan 18	19.43000 -0.42	19.80	19.28	19.80	8,055,447
23 Jan 18	19.85000 -0.14	20.30	19.58	19.71	8,450,497
22 Jan 18	19.99000 +0.91	20.95	19.35	19.42	17,554,752
19 Jan 18	19.08000 -0.44	19.25	18.85	19.25	11,223,995
18 Jan 18	19.52000 -0.23	20.11	19.30	20.00	19,871,828
17 Jan 18	19.75000 +1.80	19.75	19.50	19.75	24,973,696
16 Jan 18	17.95000 +1.63	17.95	17.95	17.95	1,297,371
15 Jan 18	16.32000 -0.29	16.66	16.26	16.65	1,874,600
12 Jan 18	16.61000 +0.21	16.78	16.40	16.40	2,211,246
11 Jan 18	16.40000 -0.09	16.49	16.24	16.49	1,761,401
10 Jan 18	16.49000 -0.18	16.76	16.37	16.67	1,887,067
09 Jan 18	16.67000 -0.20	16.83	16.63	16.83	2,472,892
08 Jan 18	16.87000 +0.23	16.94	16.63	16.67	2,871,690
05 Jan 18	16.64000 +0.19	16.85	16.42	16.47	2,489,750
04 Jan 18	16.45000 -0.02	16.54	16.38	16.49	1,606,328
03 Jan 18	16.47000 +0.08	16.64	16.31	16.31	2,050,017
02 Jan 18	16.39000 +0.27	16.52	16.28	16.33	1,868,754
29 Dec 17	16.12000 +0.21	16.16	15.82	15.93	1,558,145
28 Dec 17	15.91000 -0.08	16.20	15.82	15.82	1,684,101
27 Dec 17	15.99000 +0.24	16.37	15.67	15.70	2,336,758
26 Dec 17	15.75000 -0.28	16.10	15.53	16.04	2,878,295
25 Dec 17	16.03000 -0.21	16.33	16.00	16.24	1,509,266
22 Dec 17	16.24000 +0.02	16.34	16.22	16.23	1,362,981
21 Dec 17	16.22000 +0.05	16.26	16.08	16.17	1,043,982
20 Dec 17	16.17000 -0.16	16.36	16.11	16.29	1,101,419
19 Dec 17	16.33000 +0.17	16.33	16.14	16.27	1,025,979
18 Dec 17	16.16000 -0.18	16.37	16.13	16.30	1,058,100
15 Dec 17	16.34000 -0.04	16.40	16.18	16.32	1,185,390
14 Dec 17	16.38000 -0.06	16.49	16.30	16.49	939,601
13 Dec 17	16.44000 +0.09	16.49	16.35	16.35	694,046
12 Dec 17	16.35000 -0.31	16.60	16.35	16.56	1,338,232
11 Dec 17	16.66000 +0.47	16.67	16.21	16.28	2,639,891
08 Dec 17	16.19000 +0.10	16.31	16.09	16.09	1,999,998
07 Dec 17	16.09000 -0.15	16.24	16.07	16.23	1,161,700
06 Dec 17	16.24000 +0.09	16.26	16.01	16.13	1,278,506
05 Dec 17	16.15000 -0.78	16.98	16.00	16.90	4,413,041
04 Dec 17	16.93000 -0.40	17.37	16.90	17.34	2,208,317
01 Dec 17	17.33000 +0.07	17.39	17.19	17.27	1,219,201
30 Nov 17	17.26000 +0.06	17.32	17.12	17.20	1,593,367
29 Nov 17	17.20000 +0.00	17.29	17.03	17.21	1,504,771
28 Nov 17	17.20000 +0.10	17.22	16.99	17.06	1,452,071
27 Nov 17	17.10000 -0.05	17.46	17.09	17.09	1,626,300
24 Nov 17	17.15000 +0.12	17.20	16.98	17.03	1,097,865
23 Nov 17	17.03000 -0.26	17.35	17.01	17.20	1,485,400
22 Nov 17	17.29000 +0.00	17.38	17.21	17.31	1,565,831
21 Nov 17	17.29000 +0.10	17.51	17.14	17.29	2,314,820
20 Nov 17	17.19000 -0.33	17.48	16.94	17.48	2,833,018
17 Nov 17	17.52000 -0.57	18.23	17.41	18.05	2,909,183
16 Nov 17	18.09000 -0.22	18.28	18.05	18.20	2,372,409
15 Nov 17	18.31000 +0.44	18.47	17.95	18.00	4,765,586
14 Nov 17	17.87000 +0.01	18.07	17.80	17.86	2,348,480
13 Nov 17	17.86000 -0.07	17.99	17.83	17.84	2,295,889
10 Nov 17	17.93000 -0.38	18.30	17.82	18.30	4,751,548
09 Nov 17	18.31000 -0.12	18.53	18.20	18.43	3,128,841
08 Nov 17	18.43000 +0.17	18.48	18.20	18.21	1,875,635
07 Nov 17	18.26000 -0.11	18.42	18.20	18.37	2,181,908
06 Nov 17	18.37000 +0.12	18.43	18.21	18.26	1,744,580
03 Nov 17	18.25000 -0.45	18.67	18.11	18.67	2,597,785
02 Nov 17	18.70000 -0.18	18.96	18.62	18.89	2,495,234
01 Nov 17	18.88000 -0.02	18.98	18.86	18.88	1,777,761
31 Oct 17	18.90000 +0.08	18.99	18.80	18.81	2,105,831
30 Oct 17	18.82000 -0.78	19.65	18.80	19.51	4,398,697
27 Oct 17	19.60000 -0.27	19.93	19.60	19.86	2,745,113
26 Oct 17	19.87000 -0.62	20.10	19.65	20.01	7,656,572
25 Oct 17	20.49000 +0.08	20.57	20.40	20.40	2,086,168
24 Oct 17	20.41000 -0.25	20.64	20.31	20.64	2,980,927
23 Oct 17	20.66000 -0.42	21.08	20.63	21.08	3,977,197
20 Oct 17	21.08000 +0.28	21.16	20.76	20.78	2,936,743
19 Oct 17	20.80000 +0.00	21.00	20.70	20.72	2,560,810
18 Oct 17	20.80000 -0.03	21.08	20.75	20.90	3,411,171
17 Oct 17	20.83000 -0.13	21.06	20.80	20.93	3,170,640
16 Oct 17	20.96000 -0.39	21.49	20.95	21.39	4,330,308
13 Oct 17	21.35000 -0.25	21.54	21.32	21.54	3,206,590
12 Oct 17	21.60000 -0.04	21.63	21.26	21.48	5,269,294
11 Oct 17	21.64000 -0.45	21.96	21.48	21.96	7,786,448
10 Oct 17	22.09000 +0.12	22.28	21.66	21.89	10,610,498
09 Oct 17	21.97000 +1.28	22.28	20.90	20.90	14,691,261
29 Sep 17	20.69000 +0.32	20.75	20.17	20.36	4,646,798
28 Sep 17	20.37000 +0.19	20.46	20.16	20.24	2,775,506
27 Sep 17	20.18000 +0.09	20.37	20.03	20.08	2,089,451
26 Sep 17	20.09000 -0.10	20.42	19.85	20.19	3,451,429
25 Sep 17	20.19000 -0.82	21.05	20.12	21.04	4,648,513
22 Sep 17	21.01000 -0.03	21.20	20.82	20.95	3,613,040
21 Sep 17	21.04000 -0.36	21.53	21.03	21.30	5,363,578
20 Sep 17	21.40000 +0.46	21.62	20.79	20.94	8,280,506
19 Sep 17	20.94000 +0.01	21.16	20.70	20.94	5,106,608
18 Sep 17	20.93000 +0.61	21.16	20.21	20.34	7,431,721
15 Sep 17	20.32000 -0.05	20.40	20.21	20.40	1,544,719
14 Sep 17	20.37000 -0.05	20.55	20.28	20.32	2,104,913
13 Sep 17	20.42000 -0.31	20.65	20.20	20.63	3,650,089
12 Sep 17	20.73000 +0.42	21.16	20.21	20.32	9,290,546
11 Sep 17	20.31000 +0.31	20.32	19.85	20.00	4,008,066
08 Sep 17	20.00000 +0.15	20.02	19.80	19.86	2,180,071
07 Sep 17	19.85000 +0.00	20.02	19.81	19.85	2,403,029
06 Sep 17	19.85000 -0.14	19.98	19.83	19.92	2,112,466
05 Sep 17	19.99000 -0.08	20.07	19.90	20.05	2,421,071
04 Sep 17	20.07000 +0.15	20.13	19.81	19.90	3,063,953
01 Sep 17	19.92000 +0.01	19.98	19.76	19.98	2,581,576
31 Aug 17	19.91000 -0.19	20.10	19.87	20.10	2,315,613
30 Aug 17	20.10000 +0.10	20.21	20.00	20.00	1,804,200
29 Aug 17	20.00000 -0.38	20.48	19.89	20.40	3,953,928
28 Aug 17	20.38000 +0.12	20.45	20.26	20.36	4,085,299
25 Aug 17	20.26000 +0.22	20.29	20.00	20.01	1,234,167
24 Aug 17	20.04000 -0.23	20.27	19.96	20.27	1,709,096
23 Aug 17	20.27000 -0.10	20.39	20.27	20.37	1,515,907
22 Aug 17	20.37000 +0.04	20.43	20.30	20.36	1,380,776
21 Aug 17	20.33000 +0.04	20.48	20.25	20.33	1,657,679
18 Aug 17	20.29000 -0.10	20.39	20.24	20.37	1,307,893
17 Aug 17	20.39000 +0.08	20.42	20.20	20.20	1,343,785
16 Aug 17	20.31000 +0.10	20.38	20.15	20.16	1,533,017
15 Aug 17	20.21000 +0.02	20.34	20.12	20.19	927,539
14 Aug 17	20.19000 +0.23	20.25	19.96	20.00	1,512,247
11 Aug 17	19.96000 -0.39	20.29	19.88	20.25	2,023,100
10 Aug 17	20.35000 -0.19	20.63	20.26	20.54	1,795,113
09 Aug 17	20.54000 -0.07	20.59	20.45	20.45	1,968,372
08 Aug 17	20.61000 -0.37	21.05	20.50	20.98	2,850,613
07 Aug 17	20.98000 +0.06	21.02	20.82	20.90	1,153,843
04 Aug 17	20.92000 -0.02	21.12	20.86	20.86	1,492,162
03 Aug 17	20.94000 -0.26	21.23	20.88	21.06	2,620,477
02 Aug 17	21.20000 -0.29	21.52	21.19	21.46	2,913,294
01 Aug 17	21.49000 -0.14	21.75	21.39	21.63	2,855,858
31 Jul 17	21.63000 +0.39	21.64	21.11	21.23	3,620,498
28 Jul 17	21.24000 +0.04	21.48	21.07	21.24	2,030,932
27 Jul 17	21.20000 -0.26	21.51	20.92	21.48	3,373,390
26 Jul 17	21.46000 +0.06	21.62	21.20	21.22	3,685,335
25 Jul 17	21.40000 -1.06	21.71	21.31	21.71	4,108,866
24 Jul 17	22.46000 -0.02	22.86	22.22	22.50	6,899,919
21 Jul 17	22.48000 +0.73	22.48	21.65	21.65	6,391,815
20 Jul 17	21.75000 +0.31	21.79	21.35	21.44	5,202,275
19 Jul 17	21.44000 +0.28	21.49	20.90	21.17	4,208,529
18 Jul 17	21.16000 +0.04	21.42	21.01	21.10	2,470,652
17 Jul 17	21.12000 -0.63	21.86	21.04	21.75	3,573,302
14 Jul 17	21.75000 +0.19	21.95	21.54	21.56	2,133,074
13 Jul 17	21.56000 +0.13	21.72	21.28	21.34	1,655,816
12 Jul 17	21.43000 -0.17	21.59	21.30	21.50	3,335,117
11 Jul 17	21.60000 -0.28	22.16	21.60	21.88	4,725,611
10 Jul 17	21.88000 +0.30	21.95	21.45	21.53	3,936,553
07 Jul 17	21.58000 +0.08	21.68	21.40	21.58	3,194,481
06 Jul 17	21.50000 +0.30	21.65	21.16	21.27	3,998,612
05 Jul 17	21.20000 +0.04	21.24	20.98	21.15	2,879,195
04 Jul 17	21.16000 +0.25	21.37	21.01	21.01	5,041,887
03 Jul 17	20.91000 +0.21	21.08	20.78	20.80	2,638,889
30 Jun 17	20.70000 +0.05	20.75	20.55	20.57	1,821,552
29 Jun 17	20.65000 -0.03	20.87	20.58	20.78	2,986,062
28 Jun 17	20.68000 -0.30	21.14	20.68	21.14	3,191,472
27 Jun 17	20.98000 +0.08	21.04	20.79	20.90	2,689,379
26 Jun 17	20.90000 +0.38	20.96	20.39	20.51	4,434,957
23 Jun 17	20.52000 -0.28	20.84	20.23	20.84	3,996,315
22 Jun 17	20.80000 +0.17	21.08	20.56	20.60	5,283,466
21 Jun 17	20.63000 -0.13	20.93	20.55	20.90	2,820,677
20 Jun 17	20.76000 -0.09	20.94	20.72	20.94	2,562,541
19 Jun 17	20.85000 +0.03	20.93	20.72	20.83	2,059,689
16 Jun 17	20.82000 -0.18	21.00	20.70	20.89	3,329,433
15 Jun 17	21.00000 -0.34	21.45	20.71	21.45	7,021,986
14 Jun 17	21.34000 -0.33	21.97	21.29	21.73	4,487,165
13 Jun 17	21.67000 +0.12	21.88	21.35	21.55	3,285,646
12 Jun 17	21.55000 +0.15	22.06	21.20	21.40	6,181,088
09 Jun 17	21.40000 +0.93	22.22	20.53	20.53	7,480,231
08 Jun 17	20.47000 +0.29	20.58	20.15	20.20	5,052,823
07 Jun 17	20.18000 +0.31	20.24	19.82	19.90	4,576,719
06 Jun 17	19.87000 -0.10	20.02	19.77	20.02	2,309,974
05 Jun 17	19.97000 +0.24	20.20	19.76	19.85	5,053,885
02 Jun 17	19.73000 +0.38	19.84	19.25	19.35	2,805,215
01 Jun 17	19.35000 -0.40	19.79	19.30	19.77	3,504,256
31 May 17	19.75000 +0.26	19.78	19.53	19.60	3,394,120
26 May 17	19.49000 -0.01	19.62	19.44	19.56	2,890,717
25 May 17	19.50000 +0.14	19.57	19.11	19.39	3,301,171
24 May 17	19.36000 +0.15	19.38	18.91	19.12	2,300,504
23 May 17	19.21000 +0.09	19.47	19.00	19.04	3,400,502
22 May 17	19.12000 -0.46	19.67	19.03	19.60	2,838,446
19 May 17	19.58000 -0.13	19.80	19.52	19.64	3,280,076
18 May 17	19.71000 -0.26	19.93	19.61	19.90	2,851,744
17 May 17	19.97000 -0.03	20.14	19.92	20.10	5,018,731
16 May 17	20.00000 +0.40	20.09	19.50	19.64	4,665,763
15 May 17	19.60000 +0.01	19.80	19.50	19.70	1,822,163
12 May 17	19.59000 -0.02	19.71	19.44	19.50	2,736,742
11 May 17	19.61000 -0.13	19.68	19.08	19.68	3,696,510
10 May 17	19.74000 -0.43	20.27	19.70	20.17	2,833,720
09 May 17	20.17000 -0.38	20.53	19.76	20.51	5,123,232
08 May 17	20.55000 -1.11	21.67	20.53	21.67	3,325,388
05 May 17	21.66000 -0.24	22.00	21.52	21.89	2,560,189
04 May 17	21.90000 -0.09	22.10	21.70	21.95	2,084,082
03 May 17	21.99000 -0.08	22.06	21.87	21.96	2,474,793
02 May 17	22.07000 -0.69	22.70	21.90	22.70	4,462,477
28 Apr 17	22.76000 -0.43	23.00	22.55	22.98	3,483,030
27 Apr 17	23.19000 -2.32	24.96	22.98	22.98	9,682,989
26 Apr 17	25.51000 +0.41	25.60	25.10	25.17	1,214,757
25 Apr 17	25.10000 +0.12	25.18	24.62	25.06	1,415,235
24 Apr 17	24.98000 -0.72	25.68	24.84	25.68	1,526,918
21 Apr 17	25.70000 +0.17	25.76	25.53	25.61	1,021,587
20 Apr 17	25.53000 +0.17	25.65	25.28	25.28	1,182,596
19 Apr 17	25.36000 -0.90	26.23	25.11	26.22	3,088,092
18 Apr 17	26.26000 -0.15	26.58	26.25	26.33	1,765,384
17 Apr 17	26.41000 -0.03	26.68	26.20	26.68	1,592,050
14 Apr 17	26.44000 -0.29	26.79	26.34	26.79	1,100,300
13 Apr 17	26.73000 +0.05	26.87	26.50	26.79	1,328,275
12 Apr 17	26.68000 +0.18	26.81	26.33	26.41	2,207,197
11 Apr 17	26.50000 -0.73	27.29	26.26	27.21	6,024,310
10 Apr 17	27.23000 -0.41	27.75	27.13	27.64	2,193,436
07 Apr 17	27.64000 -0.12	27.86	27.60	27.72	1,936,191
06 Apr 17	27.76000 -0.52	28.26	27.73	28.26	2,417,764
05 Apr 17	28.28000 +0.95	28.46	27.35	27.35	3,659,119
31 Mar 17	27.33000 +0.25	27.47	27.08	27.08	1,751,212
30 Mar 17	27.08000 -1.02	28.09	27.02	28.09	4,596,463
29 Mar 17	28.10000 -0.28	28.48	28.07	28.48	1,806,865
28 Mar 17	28.38000 -0.25	28.59	28.26	28.39	1,815,463
27 Mar 17	28.63000 -0.73	29.20	28.00	29.07	4,787,358
24 Mar 17	29.36000 +0.46	29.46	28.80	28.83	5,100,441
23 Mar 17	28.90000 +0.39	28.90	28.46	28.53	5,298,282
22 Mar 17	28.51000 -0.09	28.94	28.40	28.50	4,117,022
21 Mar 17	28.60000 +0.01	28.99	28.50	28.61	4,201,965
20 Mar 17	28.59000 +0.44	28.72	28.18	28.38	3,166,754
17 Mar 17	28.15000 -0.16	28.39	28.02	28.38	3,277,366
16 Mar 17	28.31000 +0.20	28.36	28.13	28.20	1,711,237
15 Mar 17	28.11000 -0.19	28.35	28.03	28.29	1,712,521
14 Mar 17	28.30000 +0.12	28.32	28.00	28.14	1,728,029
13 Mar 17	28.18000 +0.34	28.22	27.57	27.84	2,914,855
10 Mar 17	27.84000 -0.16	28.20	27.77	28.02	1,817,451
09 Mar 17	28.00000 -0.08	28.22	27.82	28.14	2,020,918
08 Mar 17	28.08000 -0.32	28.41	27.89	28.39	2,222,190
07 Mar 17	28.40000 +0.10	28.43	27.98	28.33	3,115,220
06 Mar 17	28.30000 -0.31	28.66	28.01	28.46	3,647,084
03 Mar 17	28.61000 +0.17	29.35	28.40	28.40	4,194,274
02 Mar 17	28.44000 -0.19	29.05	28.38	28.57	2,917,161
01 Mar 17	28.63000 +0.23	28.70	28.24	28.42	2,180,646
28 Feb 17	28.40000 +0.24	28.41	28.18	28.21	1,141,116
27 Feb 17	28.16000 -0.44	28.73	28.12	28.58	1,980,662
24 Feb 17	28.60000 -0.22	28.81	28.30	28.65	2,073,594
23 Feb 17	28.82000 -0.03	29.40	28.55	28.88	3,659,651
22 Feb 17	28.85000 +0.34	28.87	28.25	28.36	3,130,411
21 Feb 17	28.51000 -0.16	28.74	28.26	28.67	2,731,164
20 Feb 17	28.67000 +0.84	28.67	27.78	27.88	3,877,119
17 Feb 17	27.83000 -0.29	28.38	27.75	28.14	2,432,156
16 Feb 17	28.12000 +0.01	28.31	27.80	28.15	1,983,155
15 Feb 17	28.11000 -0.84	29.02	28.00	29.02	2,711,579
14 Feb 17	28.95000 -0.03	29.20	28.76	28.96	1,575,072
13 Feb 17	28.98000 -0.15	29.50	28.90	29.28	2,317,672
10 Feb 17	29.13000 -0.60	29.90	28.91	29.63	2,828,848
09 Feb 17	29.73000 +0.10	29.91	29.37	29.72	2,142,482
08 Feb 17	29.63000 +0.23	29.94	29.18	29.42	2,613,344
07 Feb 17	29.40000 +1.11	29.65	28.10	28.20	3,359,032
06 Feb 17	28.29000 +0.94	28.36	27.40	27.45	4,400,874
03 Feb 17	27.35000 -0.30	27.65	27.01	27.65	1,487,987
26 Jan 17	27.65000 -1.70	28.98	27.00	28.98	4,281,992
25 Jan 17	29.35000 -0.42	29.69	29.20	29.46	1,517,875
24 Jan 17	29.77000 +0.49	29.80	29.00	29.20	1,973,167
23 Jan 17	29.28000 -0.08	29.98	29.04	29.40	1,899,908
20 Jan 17	29.36000 -0.34	29.98	29.31	29.91	2,158,455
19 Jan 17	29.70000 -0.71	30.25	29.60	30.12	1,569,090
18 Jan 17	30.41000 +1.03	30.99	29.42	29.48	2,353,563
17 Jan 17	29.38000 +0.10	29.72	29.00	29.28	1,565,016
16 Jan 17	29.28000 +0.44	30.10	28.57	29.09	3,810,166
13 Jan 17	28.84000 +0.19	29.07	28.01	28.50	1,734,784
12 Jan 17	28.65000 -0.14	29.10	28.45	28.72	1,812,484
11 Jan 17	28.79000 +0.15	29.18	28.21	28.50	2,463,132
10 Jan 17	28.64000 -0.26	28.95	28.33	28.52	3,337,301
09 Jan 17	28.90000 +1.73	28.90	27.02	27.22	4,211,722
06 Jan 17	27.17000 -0.46	27.74	27.11	27.70	1,273,014
05 Jan 17	27.63000 -0.26	27.97	27.48	27.82	1,815,265
04 Jan 17	27.89000 +0.32	27.93	27.12	27.41	1,820,980
03 Jan 17	27.57000 +0.57	27.68	27.05	27.10	1,949,298
30 Dec 16	27.00000 +0.14	27.30	26.76	26.98	1,645,982
29 Dec 16	26.86000 +0.04	27.30	26.50	26.63	1,241,771
28 Dec 16	26.82000 +0.00	27.18	26.70	26.80	1,052,565
27 Dec 16	26.82000 +0.12	27.58	26.60	26.60	1,940,226
26 Dec 16	26.70000 -0.40	27.14	26.30	27.01	1,716,146
23 Dec 16	27.10000 -0.25	27.51	26.94	27.40	1,874,616
22 Dec 16	27.35000 +0.45	27.58	26.85	26.85	2,430,817
21 Dec 16	26.90000 +0.23	27.03	26.67	26.75	1,526,961
20 Dec 16	26.67000 -0.15	26.97	26.53	26.83	1,046,046
19 Dec 16	26.82000 -0.06	27.08	26.65	27.07	970,910
16 Dec 16	26.88000 +0.16	27.22	26.70	26.80	1,880,694
15 Dec 16	26.72000 -1.00	27.80	26.62	27.80	3,144,604
14 Dec 16	27.72000 +0.15	28.06	27.41	27.69	2,321,081
13 Dec 16	27.57000 -0.43	28.01	27.24	28.00	2,592,621
12 Dec 16	28.00000 -1.31	29.31	27.52	29.22	4,599,862
09 Dec 16	29.31000 -0.56	29.98	29.16	29.98	1,994,893
08 Dec 16	29.87000 -0.13	30.10	29.60	30.06	1,500,849
07 Dec 16	30.00000 -0.20	31.19	29.50	29.95	3,231,941
06 Dec 16	30.20000 -0.49	31.30	30.01	30.80	1,785,198
05 Dec 16	30.69000 +0.91	31.50	29.85	30.00	3,498,043
02 Dec 16	29.78000 -0.75	30.80	29.60	30.68	1,855,659
01 Dec 16	30.53000 -0.32	31.10	30.40	30.85	2,056,592
30 Nov 16	30.85000 -0.03	31.27	30.30	30.68	1,722,655
29 Nov 16	30.88000 -0.48	32.17	30.79	31.49	3,158,208
28 Nov 16	31.36000 -0.41	32.77	31.13	31.83	1,463,046
25 Nov 16	31.77000 +0.01	32.10	31.20	31.75	918,140
24 Nov 16	31.76000 -0.50	32.35	31.70	32.24	702,094
23 Nov 16	32.26000 +0.66	32.49	31.50	31.64	1,175,971
22 Nov 16	31.60000 -0.37	32.14	31.45	31.90	785,979
21 Nov 16	31.97000 -0.21	32.88	31.41	32.34	1,607,153
18 Nov 16	32.18000 +0.58	32.71	31.40	31.61	2,983,605
17 Nov 16	31.60000 +1.13	31.68	30.30	30.50	2,444,548
16 Nov 16	30.47000 +0.02	30.93	30.30	30.44	783,938
15 Nov 16	30.45000 -0.01	30.79	30.30	30.66	988,655
14 Nov 16	30.46000 -0.53	31.04	30.31	30.99	1,590,731
11 Nov 16	30.99000 -0.91	31.98	30.90	31.98	2,144,964
10 Nov 16	31.90000 +1.56	32.10	30.42	30.55	2,760,558
09 Nov 16	30.34000 -0.47	30.98	30.30	30.95	2,037,048
08 Nov 16	30.81000 +0.39	31.17	30.27	31.04	2,834,650
07 Nov 16	30.42000 -1.32	32.19	30.16	32.02	2,947,743
04 Nov 16	31.74000 +1.44	32.32	30.10	30.10	4,101,171
03 Nov 16	30.30000 +1.10	30.99	29.20	29.20	3,080,950
02 Nov 16	29.20000 +0.13	29.80	28.80	28.97	2,232,614
01 Nov 16	29.07000 +1.17	30.00	27.80	27.91	3,389,914
31 Oct 16	27.90000 +0.59	28.30	27.05	27.21	2,391,995
28 Oct 16	27.31000 -1.00	28.57	27.00	28.27	2,692,465
27 Oct 16	28.31000 -0.72	29.15	28.20	29.15	2,055,944
26 Oct 16	29.03000 -0.36	29.35	28.91	29.34	901,507
25 Oct 16	29.39000 +0.19	29.40	28.90	29.10	1,309,909
24 Oct 16	29.20000 +0.17	29.27	28.76	29.09	1,808,957
21 Oct 16	29.03000 -0.39	29.35	28.75	29.35	832,377
20 Oct 16	29.42000 +0.15	29.60	29.06	29.15	1,474,540
19 Oct 16	29.27000 -0.63	30.04	29.01	29.99	1,768,836
18 Oct 16	29.90000 +0.88	30.08	28.93	28.93	1,220,297
17 Oct 16	29.02000 -0.97	30.12	28.98	30.00	1,023,432
14 Oct 16	29.99000 -0.36	30.35	29.75	30.35	854,280
13 Oct 16	30.35000 +1.18	30.39	28.87	29.24	1,642,916
12 Oct 16	29.17000 +0.05	29.24	28.81	28.90	490,313
11 Oct 16	29.12000 -0.34	29.40	28.80	29.28	1,512,005
10 Oct 16	29.46000 +0.49	29.49	28.00	29.00	1,259,759
30 Sep 16	28.97000 -0.15	29.27	28.76	29.27	1,011,791
29 Sep 16	29.12000 +0.02	29.28	29.09	29.22	592,876
28 Sep 16	29.10000 -0.05	29.53	29.00	29.39	953,779
27 Sep 16	29.15000 +0.02	29.41	28.77	29.30	2,385,318
26 Sep 16	29.13000 -0.12	30.58	28.70	29.26	2,336,514
23 Sep 16	29.25000 +0.25	29.26	28.92	29.26	552,176
22 Sep 16	29.00000 +0.10	29.47	28.75	28.90	882,455
21 Sep 16	28.90000 -0.20	29.33	28.75	29.10	1,049,993
20 Sep 16	29.10000 -0.32	29.97	28.80	29.38	1,147,818
19 Sep 16	29.42000 +0.62	29.70	28.90	29.30	1,310,490
14 Sep 16	28.80000 -0.38	29.84	28.72	29.30	1,496,020
13 Sep 16	29.18000 +1.14	29.43	28.16	28.16	3,472,250
12 Sep 16	28.04000 -1.32	29.00	27.99	28.81	4,344,931
09 Sep 16	29.36000 -0.54	30.00	29.17	29.50	3,043,130
08 Sep 16	29.90000 -1.01	31.20	29.40	31.09	4,151,254
07 Sep 16	30.91000 +1.52	31.46	29.31	29.39	3,405,528
06 Sep 16	29.39000 +0.14	29.50	28.03	29.12	1,890,642
05 Sep 16	29.25000 +0.80	29.70	28.40	28.89	5,349,388
02 Sep 16	28.45000 +0.55	29.76	27.96	28.06	4,319,300
01 Sep 16	27.90000 +0.00	28.80	27.65	27.90	3,303,913
31 Aug 16	27.90000 +1.15	28.10	26.82	26.82	3,823,213
30 Aug 16	26.75000 +0.04	27.04	26.35	26.80	1,454,529
29 Aug 16	26.71000 +0.73	26.73	26.04	26.05	1,731,440
26 Aug 16	25.98000 -0.01	26.20	25.85	26.04	879,935
25 Aug 16	25.99000 -0.23	26.19	25.43	26.04	1,391,841
24 Aug 16	26.22000 +0.24	26.45	25.82	25.98	846,219
23 Aug 16	25.98000 -0.17	26.20	25.76	26.13	995,709
22 Aug 16	26.15000 -0.65	26.75	26.01	26.52	1,704,890
19 Aug 16	26.80000 +0.01	26.92	26.40	26.50	2,029,681
18 Aug 16	26.79000 +0.63	26.86	25.90	26.13	3,487,784
17 Aug 16	26.16000 -0.36	26.91	26.06	26.70	2,566,263
16 Aug 16	26.52000 +1.08	27.05	25.33	25.33	4,821,189
15 Aug 16	25.44000 +0.57	26.15	24.73	24.80	3,775,855
12 Aug 16	24.87000 +0.17	24.90	24.57	24.57	1,175,733
11 Aug 16	24.70000 +0.00	24.85	24.50	24.60	1,462,521
10 Aug 16	24.70000 -0.07	24.85	24.50	24.77	1,650,014
09 Aug 16	24.77000 +0.05	24.97	24.46	24.76	2,054,613
08 Aug 16	24.72000 +0.02	24.85	24.33	24.58	1,107,747
05 Aug 16	24.70000 +0.03	24.90	24.32	24.62	1,976,432
04 Aug 16	24.67000 +0.28	24.74	24.31	24.62	1,788,220
03 Aug 16	24.39000 +0.07	24.49	24.15	24.15	844,424
02 Aug 16	24.32000 +0.21	24.39	23.86	24.07	2,685,226
01 Aug 16	24.11000 -0.82	24.80	23.76	24.80	4,777,468
29 Jul 16	24.93000 -0.09	25.78	24.80	24.92	3,911,585
28 Jul 16	25.02000 +0.82	25.17	23.80	23.80	5,206,103
27 Jul 16	24.20000 -0.90	25.18	23.73	25.08	2,542,787
26 Jul 16	25.10000 +0.35	25.16	24.68	24.68	2,052,523
25 Jul 16	24.75000 +0.17	25.18	24.51	24.70	1,854,691
22 Jul 16	24.58000 -2.50	25.55	24.55	25.29	3,309,337
21 Jul 16	27.08000 +0.48	27.13	26.60	26.60	3,705,985
20 Jul 16	26.60000 +0.27	26.67	26.26	26.36	1,805,803
19 Jul 16	26.33000 -0.37	26.65	26.05	26.65	2,313,096
18 Jul 16	26.70000 +0.70	26.99	25.91	26.10	4,536,617
15 Jul 16	26.00000 +0.05	26.50	26.00	26.16	6,071,226
14 Jul 16	25.95000 +0.17	26.03	25.62	25.71	1,804,644
13 Jul 16	25.78000 -0.46	26.16	25.68	25.90	3,220,629
12 Jul 16	26.24000 +1.20	26.24	24.82	25.01	4,986,032
11 Jul 16	25.04000 +0.18	25.13	24.74	24.86	1,943,016
08 Jul 16	24.86000 -0.09	25.09	24.71	24.99	1,463,605
07 Jul 16	24.95000 +0.14	25.28	24.68	24.82	1,857,336
06 Jul 16	24.81000 -0.10	24.97	24.73	24.97	897,015
05 Jul 16	24.91000 +0.10	24.98	24.65	24.72	1,652,961
04 Jul 16	24.81000 +0.48	25.04	24.22	24.30	2,779,127
01 Jul 16	24.33000 -0.03	24.40	24.27	24.36	1,080,872
30 Jun 16	24.36000 -0.01	24.50	24.19	24.38	1,421,890
29 Jun 16	24.37000 +0.14	24.45	24.14	24.30	2,102,417
28 Jun 16	24.23000 +0.14	24.24	23.82	23.99	1,671,137
27 Jun 16	24.09000 +0.43	24.10	23.51	23.65	1,275,277
24 Jun 16	23.66000 -0.37	24.21	23.40	24.05	1,582,185
23 Jun 16	24.03000 -0.25	24.33	23.90	24.29	1,045,624
22 Jun 16	24.28000 +0.18	24.39	24.02	24.02	1,567,351
21 Jun 16	24.10000 -0.20	24.48	24.02	24.40	1,715,101
20 Jun 16	24.30000 +0.06	24.43	24.04	24.04	1,077,274
17 Jun 16	24.24000 +0.07	24.75	24.16	24.65	2,147,568
16 Jun 16	24.17000 +0.53	24.65	23.47	23.59	4,487,230
15 Jun 16	23.64000 +0.48	23.75	23.02	23.16	2,182,584
14 Jun 16	23.16000 -0.01	23.39	23.10	23.17	1,430,672
13 Jun 16	23.17000 -1.08	24.16	23.12	24.16	2,350,422
08 Jun 16	24.25000 +0.27	24.45	23.90	23.90	2,666,209
07 Jun 16	23.98000 +0.13	24.10	23.86	23.86	1,893,083
06 Jun 16	23.85000 -0.10	24.04	23.79	23.80	2,040,461
03 Jun 16	23.95000 +0.12	24.10	23.82	23.85	2,762,378
02 Jun 16	23.83000 -0.10	24.09	23.71	23.90	1,957,004
01 Jun 16	23.93000 -0.20	24.75	23.80	24.00	2,296,597
31 May 16	24.13000 +0.84	24.18	23.30	23.30	3,993,610
30 May 16	23.29000 -0.13	23.38	23.08	23.08	933,959
27 May 16	23.42000 +0.00	23.49	23.30	23.32	1,501,896
26 May 16	23.42000 +0.01	23.47	23.01	23.34	1,624,969
25 May 16	23.41000 -0.06	23.62	23.36	23.58	1,514,912
24 May 16	23.47000 -0.14	23.66	23.26	23.57	1,877,667
23 May 16	23.61000 +0.16	23.64	23.41	23.45	1,563,096
20 May 16	23.45000 +0.06	23.54	23.25	23.30	1,235,007
19 May 16	23.39000 -0.18	23.81	23.36	23.57	1,529,594
18 May 16	23.57000 -0.33	23.70	23.40	23.69	2,339,964
17 May 16	23.90000 +0.32	24.00	23.32	23.60	3,511,150
16 May 16	23.58000 +0.00	23.67	23.31	23.59	2,838,212
13 May 16	23.58000 -0.36	23.98	23.52	23.81	2,032,149
12 May 16	23.94000 -0.29	24.04	23.70	23.98	2,362,486
11 May 16	24.23000 +0.50	24.56	23.65	23.80	3,758,968
10 May 16	23.73000 -0.36	24.32	23.60	24.20	3,109,881
09 May 16	24.09000 -0.56	24.65	24.02	24.30	2,439,785
06 May 16	24.65000 -0.35	25.24	24.57	24.95	4,502,779
05 May 16	25.00000 -0.40	25.24	24.80	25.14	3,336,170
04 May 16	25.40000 +0.47	25.59	24.94	25.00	4,845,006
03 May 16	24.93000 +0.43	24.98	24.05	24.60	2,830,592
29 Apr 16	24.50000 -0.41	24.78	24.44	24.75	3,250,177
28 Apr 16	24.91000 -0.09	25.19	24.69	25.00	1,630,857
27 Apr 16	25.00000 -0.13	25.36	24.80	25.19	1,851,955
26 Apr 16	25.13000 +0.29	25.23	24.80	24.88	1,642,013
25 Apr 16	24.84000 -0.36	25.26	24.68	25.26	1,696,691
22 Apr 16	25.20000 -0.21	25.33	24.90	25.24	1,392,897
21 Apr 16	25.41000 -0.62	25.78	25.30	25.70	1,832,681
20 Apr 16	26.03000 -0.35	26.71	25.00	26.43	3,872,379
19 Apr 16	26.38000 +0.20	26.44	26.16	26.37	1,713,803
18 Apr 16	26.18000 -0.25	26.49	26.06	26.44	2,240,510
15 Apr 16	26.43000 -0.03	26.62	26.31	26.40	1,989,776
14 Apr 16	26.46000 +0.17	26.49	26.14	26.35	1,752,984
13 Apr 16	26.29000 +0.47	26.40	25.88	26.00	3,486,246
12 Apr 16	25.82000 -0.44	26.28	25.70	26.25	2,188,721
11 Apr 16	26.26000 +0.36	26.44	25.83	25.83	2,768,161
08 Apr 16	25.90000 -0.36	26.20	25.61	26.00	2,587,750
07 Apr 16	26.26000 -0.31	26.79	26.24	26.66	3,870,224
06 Apr 16	26.57000 -0.21	26.95	26.44	26.60	2,949,314
05 Apr 16	26.78000 +0.27	26.89	26.32	26.55	3,114,303
01 Apr 16	26.51000 +0.14	26.59	26.09	26.39	2,742,191
31 Mar 16	26.37000 +0.13	26.45	26.16	26.44	3,215,738
30 Mar 16	26.24000 +0.61	26.25	25.63	25.63	3,296,004
29 Mar 16	25.63000 -0.31	26.00	25.23	26.00	2,449,492
28 Mar 16	25.94000 -0.04	26.50	25.73	26.10	2,895,157
25 Mar 16	25.98000 -0.11	26.38	25.80	26.20	1,875,541
24 Mar 16	26.09000 -0.70	26.80	26.03	26.49	2,451,593
23 Mar 16	26.79000 +0.31	26.96	26.33	26.48	2,350,920
22 Mar 16	26.48000 -0.12	26.66	26.06	26.41	2,928,919
21 Mar 16	26.60000 +0.33	27.30	26.35	27.21	3,303,752
18 Mar 16	26.27000 +0.65	26.45	25.48	25.50	2,439,934
17 Mar 16	25.62000 +0.57	25.91	25.05	25.09	2,303,883
16 Mar 16	25.05000 -0.44	25.73	24.81	25.37	1,581,956
15 Mar 16	25.49000 -0.12	25.90	25.21	25.90	1,606,065
14 Mar 16	25.61000 +1.21	25.86	24.68	24.68	2,353,408
11 Mar 16	24.40000 -0.18	24.73	24.18	24.48	1,734,019
10 Mar 16	24.58000 -0.31	25.48	24.51	24.89	1,312,111
09 Mar 16	24.89000 -0.33	25.83	24.58	24.90	1,937,876
08 Mar 16	25.22000 -0.34	25.58	24.70	25.40	1,301,212
07 Mar 16	25.56000 +0.36	26.23	24.90	24.90	1,534,059
04 Mar 16	25.20000 -0.56	26.18	24.81	25.60	2,883,333
03 Mar 16	25.76000 -0.58	26.39	25.51	25.80	2,767,539
02 Mar 16	26.34000 +1.10	26.59	25.28	25.58	2,488,557
01 Mar 16	25.24000 +1.04	25.84	23.30	24.30	2,024,790
29 Feb 16	24.20000 -1.85	26.05	23.55	26.05	2,601,633
26 Feb 16	26.05000 +0.31	26.49	25.37	25.37	2,819,473
25 Feb 16	25.74000 -2.86	28.46	25.74	28.30	3,021,938
24 Feb 16	28.60000 +0.10	28.88	27.46	28.70	3,589,920
23 Feb 16	28.50000 +0.02	29.65	27.63	28.85	6,698,271
22 Feb 16	28.48000 +2.59	28.48	26.06	26.06	7,301,657
19 Feb 16	25.89000 +0.07	26.05	25.35	25.60	1,380,267
18 Feb 16	25.82000 -0.01	26.05	25.75	26.05	859,866
17 Feb 16	25.83000 +0.20	25.98	25.52	25.98	665,291
16 Feb 16	25.63000 +0.83	25.75	24.56	24.82	1,170,201
15 Feb 16	24.80000 -0.27	24.93	24.18	24.36	1,011,825
05 Feb 16	25.07000 -0.43	25.78	24.99	25.59	1,025,695
04 Feb 16	25.50000 -0.21	26.05	25.45	25.50	1,662,592
03 Feb 16	25.71000 -1.20	26.00	24.50	26.00	2,497,547
02 Feb 16	26.91000 +1.10	27.28	25.34	25.60	2,054,979
01 Feb 16	25.81000 +0.35	26.35	25.40	25.46	2,843,754
29 Jan 16	25.46000 +0.66	25.80	24.92	24.99	1,473,456
28 Jan 16	24.80000 -0.11	25.54	24.61	25.00	2,088,796
27 Jan 16	24.91000 -0.60	25.60	23.50	25.48	1,278,834
26 Jan 16	25.51000 -1.52	26.97	25.00	26.61	1,633,079
25 Jan 16	27.03000 +0.04	27.52	26.18	27.51	1,658,092
22 Jan 16	26.99000 +0.58	27.10	26.40	26.83	1,207,789
21 Jan 16	26.41000 -0.24	27.14	26.00	26.24	1,519,134
20 Jan 16	26.65000 -0.43	26.97	26.20	26.70	3,085,235
19 Jan 16	27.08000 +0.49	27.08	26.00	26.64	3,018,399
18 Jan 16	26.59000 +0.74	26.77	25.05	25.46	2,103,660
15 Jan 16	25.85000 -0.53	25.95	25.30	25.88	2,101,070
14 Jan 16	26.38000 +0.28	26.55	24.18	25.70	4,238,140
13 Jan 16	26.10000 -0.87	27.44	26.01	27.00	1,353,016
12 Jan 16	26.97000 +0.47	27.38	26.30	26.65	1,547,514
11 Jan 16	26.50000 -1.00	28.00	26.45	27.29	2,205,752
08 Jan 16	27.50000 +1.30	28.34	26.31	26.31	3,355,742
07 Jan 16	26.20000 -1.92	27.90	26.12	27.72	286,151
06 Jan 16	28.12000 +0.52	28.56	27.20	27.60	2,295,678
05 Jan 16	27.60000 +0.28	28.40	26.00	26.32	3,353,453
04 Jan 16	27.32000 -2.66	29.99	27.18	29.99	1,658,959
31 Dec 15	29.98000 -0.64	30.96	29.67	30.59	2,289,106
30 Dec 15	30.62000 -0.16	31.07	30.32	30.85	1,232,191
29 Dec 15	30.78000 +0.69	30.79	29.80	29.80	1,425,242
28 Dec 15	30.09000 -0.46	30.75	29.95	30.70	2,131,416
25 Dec 15	30.55000 +0.07	30.95	30.35	30.75	1,236,178
24 Dec 15	30.48000 -0.53	31.00	30.15	30.90	1,779,698
23 Dec 15	31.01000 -0.50	31.52	30.77	31.45	2,943,219
22 Dec 15	31.51000 +0.50	32.32	30.90	31.20	4,543,137
21 Dec 15	31.01000 +0.90	31.27	29.97	29.97	3,434,619
18 Dec 15	30.11000 -0.66	30.95	29.87	30.78	2,177,777
17 Dec 15	30.77000 +0.41	31.33	30.41	30.41	2,503,360
16 Dec 15	30.36000 -0.94	31.16	30.35	30.98	2,171,928
15 Dec 15	31.30000 +0.02	31.45	30.01	30.95	4,562,405
14 Dec 15	31.28000 +0.30	31.50	30.30	30.98	4,794,410
11 Dec 15	30.98000 +0.99	31.05	29.51	29.70	4,600,943
10 Dec 15	29.99000 +0.10	30.47	29.27	30.00	3,655,696
09 Dec 15	29.89000 +0.51	30.10	29.03	29.11	3,356,964
08 Dec 15	29.38000 +0.62	29.85	28.39	28.78	4,091,053
07 Dec 15	28.76000 +0.18	28.90	28.30	28.58	1,835,262
04 Dec 15	28.58000 -0.88	29.18	28.41	29.10	2,885,297
03 Dec 15	29.46000 +0.03	29.55	28.81	29.21	5,215,650
02 Dec 15	29.43000 +1.03	29.93	28.16	28.39	4,345,368
01 Dec 15	28.40000 -0.10	28.66	27.80	28.66	2,432,642
30 Nov 15	28.50000 +0.60	28.84	27.40	27.40	2,287,296
27 Nov 15	27.90000 -1.28	29.19	27.20	29.19	2,637,275
26 Nov 15	29.18000 -0.06	29.41	29.01	29.31	2,746,317
25 Nov 15	29.24000 +0.24	29.26	28.95	29.00	2,616,293
24 Nov 15	29.00000 -0.59	29.69	28.88	29.58	2,829,985
23 Nov 15	29.59000 -0.15	30.08	29.41	29.70	1,942,943
20 Nov 15	29.74000 -0.08	29.99	29.46	29.70	2,283,275
19 Nov 15	29.82000 +0.37	29.95	29.22	29.45	1,390,864
18 Nov 15	29.45000 -0.24	29.93	29.25	29.77	1,979,218
17 Nov 15	29.69000 -0.21	30.09	29.41	30.00	3,171,851
16 Nov 15	29.90000 -0.35	30.19	29.20	29.40	4,288,817
13 Nov 15	30.25000 -0.06	31.12	29.85	29.94	3,392,924
12 Nov 15	30.31000 +0.11	30.55	29.75	30.32	3,009,500
11 Nov 15	30.20000 +0.61	30.20	29.45	29.45	3,148,564
10 Nov 15	29.59000 -0.41	30.26	29.30	30.00	5,719,423
09 Nov 15	30.00000 -1.41	31.92	29.97	31.31	7,982,303
06 Nov 15	31.41000 +0.46	31.54	30.44	30.84	4,485,242
05 Nov 15	30.95000 -0.20	31.55	30.45	31.15	3,621,488
04 Nov 15	31.15000 +1.09	31.18	29.92	30.00	2,786,586
03 Nov 15	30.06000 -0.12	30.65	29.03	29.03	4,186,886
02 Nov 15	30.18000 +1.13	30.98	28.25	28.40	6,058,058
30 Oct 15	29.05000 +0.83	29.38	27.80	28.10	6,038,978
29 Oct 15	28.22000 +1.04	28.24	27.18	27.51	4,223,750
28 Oct 15	27.18000 -0.88	28.33	27.00	27.85	3,478,676
27 Oct 15	28.06000 +1.07	28.40	25.95	26.97	5,894,936
26 Oct 15	26.99000 +0.73	27.40	26.54	26.54	3,764,827
23 Oct 15	26.26000 +0.03	26.60	25.95	26.22	2,117,971
22 Oct 15	26.23000 +0.73	26.28	25.00	25.55	1,944,886
21 Oct 15	25.50000 -1.92	27.62	25.18	27.38	2,837,574
20 Oct 15	27.42000 -0.33	27.68	27.02	27.30	2,365,016
19 Oct 15	27.75000 +0.29	28.44	26.98	27.70	3,610,526
16 Oct 15	27.46000 +0.52	28.00	26.92	27.06	3,119,185
15 Oct 15	26.94000 +0.49	26.99	26.10	26.11	2,299,019
14 Oct 15	26.45000 -0.41	27.12	26.41	26.90	1,760,938
13 Oct 15	26.86000 -0.22	27.16	26.41	26.90	2,213,259
12 Oct 15	27.08000 +1.10	27.56	25.81	26.05	3,951,659
09 Oct 15	25.98000 -0.45	26.45	25.39	26.45	4,642,941
08 Oct 15	26.43000 +0.59	27.00	26.42	26.84	2,510,714
30 Sep 15	25.84000 +0.64	26.56	25.65	26.18	1,784,159
29 Sep 15	25.20000 -0.11	25.35	24.40	24.82	1,322,075
28 Sep 15	25.31000 +0.25	25.69	24.57	25.00	1,035,667
25 Sep 15	25.06000 -0.74	25.70	24.25	25.70	2,251,341
24 Sep 15	25.80000 +0.28	25.96	25.53	25.80	989,846
23 Sep 15	25.52000 -0.66	26.08	25.30	25.85	1,528,173
22 Sep 15	26.18000 +0.20	26.52	25.75	26.10	1,906,935
21 Sep 15	25.98000 +0.78	26.20	24.80	24.80	1,474,484
18 Sep 15	25.20000 +0.06	25.43	24.70	25.32	1,189,863
17 Sep 15	25.14000 -0.56	25.72	24.98	25.66	2,424,752
16 Sep 15	25.70000 +2.00	26.07	23.68	23.70	2,441,555
15 Sep 15	23.70000 -0.90	24.71	23.50	24.46	2,296,942
14 Sep 15	24.60000 -1.41	26.47	24.04	26.44	2,660,824
11 Sep 15	26.01000 -0.78	26.80	25.50	26.40	2,995,457
10 Sep 15	26.79000 -0.18	26.97	26.08	26.87	3,649,702
09 Sep 15	26.97000 -0.16	28.00	26.60	27.11	5,500,633
08 Sep 15	27.13000 +1.54	27.55	24.69	25.35	3,743,878
07 Sep 15	25.59000 +0.42	26.75	25.21	25.30	3,597,448
02 Sep 15	25.17000 +2.29	25.17	21.49	22.60	8,016,455
01 Sep 15	22.88000 -1.73	24.50	22.40	24.50	3,169,440
31 Aug 15	24.61000 -1.09	25.50	24.30	25.50	3,114,643
28 Aug 15	25.70000 +1.75	25.88	24.10	24.37	4,326,103
27 Aug 15	23.95000 +0.72	24.40	22.51	23.30	3,337,413
26 Aug 15	23.23000 +1.05	24.40	21.71	22.75	6,367,535
25 Aug 15	22.18000 -1.71	22.80	21.50	21.50	8,476,272
24 Aug 15	23.89000 -2.65	25.10	23.89	25.01	4,488,886
21 Aug 15	26.54000 -2.27	28.53	26.30	28.50	6,103,649
20 Aug 15	28.81000 -1.59	30.10	28.29	29.99	2,883,678
19 Aug 15	30.40000 +0.74	30.71	27.60	29.29	4,784,761
18 Aug 15	29.66000 -2.65	32.65	29.44	32.34	5,328,662
17 Aug 15	32.31000 +0.01	32.75	31.74	32.30	4,454,610
14 Aug 15	32.30000 -0.01	33.16	32.15	32.49	3,601,341
13 Aug 15	32.31000 +0.13	32.45	31.50	32.01	3,834,876
12 Aug 15	32.18000 -1.42	33.99	32.02	33.68	4,281,561
11 Aug 15	33.60000 -0.06	34.56	33.19	33.36	5,964,497
10 Aug 15	33.66000 +0.98	33.87	32.25	32.80	6,534,068
07 Aug 15	32.68000 +0.32	33.20	32.36	32.80	3,731,073
06 Aug 15	32.36000 -0.15	33.52	31.52	32.00	3,128,138
05 Aug 15	32.51000 -1.37	33.49	32.01	33.49	4,914,644
04 Aug 15	33.88000 -0.24	34.57	32.51	34.11	9,218,040
03 Aug 15	34.12000 +3.10	34.12	30.11	30.11	7,502,489
31 Jul 15	31.02000 +0.47	31.11	29.93	30.12	2,069,724
30 Jul 15	30.55000 -1.86	32.42	30.10	32.42	2,580,679
29 Jul 15	32.41000 +0.81	32.42	30.96	31.30	3,766,560
28 Jul 15	31.60000 +1.74	31.95	27.56	29.22	7,541,692
27 Jul 15	29.86000 -3.32	32.68	29.86	32.30	5,384,956
24 Jul 15	33.18000 -1.75	34.90	33.00	34.90	7,171,733
23 Jul 15	34.93000 -1.21	35.19	33.80	34.83	6,971,287
22 Jul 15	36.14000 +0.41	36.20	35.00	36.00	5,502,119
21 Jul 15	35.73000 +0.71	36.36	33.86	34.50	5,371,326
20 Jul 15	35.02000 -0.25	35.85	34.05	35.27	5,135,263
17 Jul 15	35.27000 +2.75	35.77	32.52	33.00	6,192,580
16 Jul 15	32.52000 +1.28	33.85	30.50	31.24	6,129,954
15 Jul 15	31.24000 -3.47	34.69	31.24	34.69	7,433,861
14 Jul 15	34.71000 -2.80	37.37	34.21	35.12	10,007,049
13 Jul 15	37.51000 +2.63	37.70	35.00	35.68	12,285,718
10 Jul 15	34.88000 +3.17	34.88	32.01	32.01	8,618,148
09 Jul 15	31.71000 +2.88	31.71	28.83	28.83	9,400,489
08 Jul 15	28.83000 -1.42	30.74	27.23	27.23	20,517,196
07 Jul 15	30.25000 -3.36	33.48	30.25	32.60	12,670,986
06 Jul 15	33.61000 +2.12	34.59	29.01	34.50	15,828,958
03 Jul 15	31.49000 -0.67	34.09	28.96	31.30	11,669,806
02 Jul 15	32.16000 -1.95	34.71	31.12	34.11	14,295,142
01 Jul 15	34.11000 -2.59	38.39	34.10	35.96	15,178,196
30 Jun 15	36.70000 +0.98	37.68	32.25	35.72	19,428,264
29 Jun 15	35.72000 -3.97	41.00	35.72	40.61	20,575,828
26 Jun 15	39.69000 -4.41	43.88	39.69	42.69	18,418,226
25 Jun 15	44.10000 -3.39	48.44	42.82	47.15	24,081,524
24 Jun 15	47.49000 +1.81	48.93	45.00	46.38	27,932,484
23 Jun 15	45.68000 +4.15	45.68	39.80	40.40	26,456,132
19 Jun 15	41.53000 -1.48	44.50	41.44	42.18	20,130,876
18 Jun 15	43.01000 +0.72	43.50	41.25	41.65	19,405,240
17 Jun 15	42.29000 +1.59	43.99	40.70	40.70	21,770,402
16 Jun 15	40.70000 +1.20	40.70	37.50	39.00	10,183,683
15 Jun 15	39.50000 -1.55	41.40	39.31	41.10	11,816,817
12 Jun 15	41.05000 +0.55	41.18	40.40	40.63	16,151,813
11 Jun 15	40.50000 -0.30	41.00	39.51	40.82	11,901,508
10 Jun 15	40.80000 +0.28	41.17	39.40	40.26	9,933,573
09 Jun 15	40.52000 -1.01	41.64	40.10	41.58	9,122,946
08 Jun 15	41.53000 +1.20	42.20	40.60	40.80	15,871,254
05 Jun 15	40.33000 +1.72	40.39	38.85	38.85	11,837,372
04 Jun 15	38.61000 -0.78	39.98	35.67	39.25	6,998,239
03 Jun 15	39.39000 +0.59	39.84	38.20	38.70	7,106,548
02 Jun 15	38.80000 -0.10	38.82	37.76	38.68	8,174,537
01 Jun 15	38.90000 +1.77	38.93	36.61	36.99	8,067,425
29 May 15	37.13000 -1.17	38.80	35.15	38.23	8,596,534
28 May 15	38.30000 -2.63	40.90	38.30	40.90	9,772,718
27 May 15	40.93000 -0.34	41.65	40.40	41.30	9,614,391
26 May 15	41.27000 +0.17	41.67	40.65	41.30	12,318,763
25 May 15	41.10000 +1.28	41.50	39.84	39.87	15,867,740
22 May 15	39.82000 +1.12	39.97	38.68	39.18	11,351,796
21 May 15	38.70000 +0.27	39.00	38.20	38.40	6,704,031
20 May 15	38.43000 -0.15	39.49	38.34	38.60	6,546,319
19 May 15	38.58000 +0.96	38.76	37.47	37.65	6,019,462
18 May 15	37.62000 +0.23	38.07	37.00	37.11	4,466,337
15 May 15	37.39000 -0.86	38.34	36.88	38.26	5,544,809
14 May 15	38.25000 +0.20	38.48	37.70	38.03	3,474,934
13 May 15	38.05000 -0.75	38.81	37.92	38.80	5,752,941
12 May 15	38.80000 -0.39	39.18	38.45	39.10	5,557,082
11 May 15	39.19000 +0.71	39.23	37.95	38.50	6,003,761
08 May 15	38.48000 +0.26	38.60	37.90	38.29	4,436,042
07 May 15	38.22000 +0.66	38.22	37.40	37.58	3,158,611
06 May 15	37.56000 -0.75	38.99	37.55	38.31	5,357,493
05 May 15	38.31000 -2.49	40.53	37.50	40.51	8,111,392
04 May 15	40.80000 -0.40	41.07	40.18	40.80	5,404,929
30 Apr 15	41.20000 +0.45	41.75	39.98	40.75	5,194,329
29 Apr 15	40.75000 +0.33	40.97	39.73	40.39	4,265,724
28 Apr 15	40.42000 -1.88	42.88	39.50	42.01	8,493,821
27 Apr 15	42.30000 -0.20	43.16	41.88	42.60	5,672,153
24 Apr 15	42.50000 -1.32	43.63	41.93	43.60	4,844,981
23 Apr 15	43.82000 -0.78	45.35	43.50	44.70	4,649,408
22 Apr 15	44.60000 +0.25	45.58	43.72	44.44	7,628,471
21 Apr 15	44.35000 +3.47	44.97	40.70	40.88	9,286,722
20 Apr 15	40.88000 -1.41	41.88	40.72	41.88	4,120,829
17 Apr 15	42.29000 -0.40	43.20	41.81	43.03	4,844,544
16 Apr 15	42.69000 +2.78	42.99	39.36	39.66	5,818,837
15 Apr 15	39.91000 -0.97	40.90	39.60	40.88	3,810,304
14 Apr 15	40.88000 -0.78	41.73	40.84	41.50	3,074,662
13 Apr 15	41.66000 +0.92	42.05	40.35	40.78	4,840,434
10 Apr 15	40.74000 +0.77	40.90	39.69	39.96	3,806,054
09 Apr 15	39.97000 -1.35	41.29	39.50	41.25	3,472,254
08 Apr 15	41.32000 -0.65	42.18	40.83	42.00	4,701,322
07 Apr 15	41.97000 +0.42	42.50	41.48	41.70	5,889,519
03 Apr 15	41.55000 -1.06	42.20	41.14	42.03	4,361,082
02 Apr 15	42.61000 -0.48	43.26	42.00	43.10	3,671,420
01 Apr 15	43.09000 +0.11	43.54	42.05	43.00	3,227,408
31 Mar 15	42.98000 +1.40	43.88	40.70	41.73	5,177,528
30 Mar 15	41.58000 -0.24	42.20	40.69	41.40	3,317,041
27 Mar 15	41.82000 +0.51	42.20	41.09	41.33	3,830,832
26 Mar 15	41.31000 +0.56	42.00	40.32	40.80	5,099,412
25 Mar 15	40.75000 +1.49	40.78	38.90	39.29	5,907,525
24 Mar 15	39.26000 -0.88	40.25	38.68	40.25	3,967,783
23 Mar 15	40.14000 +0.19	40.48	39.41	39.92	4,781,638
20 Mar 15	39.95000 -0.60	40.59	39.80	40.59	3,065,899
19 Mar 15	40.55000 +0.94	40.55	39.30	39.63	4,256,622
18 Mar 15	39.61000 -0.04	40.10	39.14	39.64	5,634,298
17 Mar 15	39.65000 +1.05	40.34	38.64	39.01	5,917,121
16 Mar 15	38.60000 +0.35	38.74	38.06	38.30	4,153,227
13 Mar 15	38.25000 -0.60	38.91	38.10	38.85	1,829,104
12 Mar 15	38.85000 +0.20	38.99	37.97	38.68	1,841,357
11 Mar 15	38.65000 +0.33	38.99	38.32	38.32	1,024,208
10 Mar 15	38.32000 -0.47	39.19	38.15	38.89	1,254,594
09 Mar 15	38.79000 +0.78	39.53	37.70	37.70	2,255,979
06 Mar 15	38.01000 -1.19	39.40	37.92	39.10	2,350,404
05 Mar 15	39.20000 -1.05	40.70	39.00	40.22	2,448,349
04 Mar 15	40.25000 +0.62	41.46	39.60	39.61	3,216,432
03 Mar 15	39.63000 -1.86	41.55	39.21	41.50	3,006,053
02 Mar 15	41.49000 +1.78	41.81	39.80	40.20	3,510,286
27 Feb 15	39.71000 +0.23	40.20	39.02	39.48	1,040,511
26 Feb 15	39.48000 +0.01	39.90	38.89	39.40	1,952,798
25 Feb 15	39.47000 -1.25	40.55	38.71	40.39	2,278,988
17 Feb 15	40.72000 +0.53	41.80	39.70	40.15	1,170,005
16 Feb 15	40.19000 +0.19	40.39	39.30	40.00	1,279,811
13 Feb 15	40.00000 +1.15	40.10	38.64	38.64	2,179,026
12 Feb 15	38.85000 -0.06	39.10	38.16	38.91	883,921
11 Feb 15	38.91000 -0.09	39.15	38.45	39.13	1,639,146
10 Feb 15	39.00000 +1.60	39.24	37.41	37.48	2,726,835
09 Feb 15	37.40000 +0.02	38.66	37.03	37.03	1,632,258
06 Feb 15	37.38000 -1.32	38.62	37.18	38.31	976,909
05 Feb 15	38.70000 -1.31	40.00	38.61	40.00	2,677,676
04 Feb 15	40.01000 +0.11	40.53	39.11	40.15	2,480,661
03 Feb 15	39.90000 +0.92	40.58	39.32	39.32	3,016,175
02 Feb 15	38.98000 +0.62	39.18	37.15	38.01	2,610,954
30 Jan 15	38.36000 +0.46	38.43	37.51	37.78	2,045,058
29 Jan 15	37.90000 +0.20	37.96	36.95	37.51	1,543,330
28 Jan 15	37.70000 -0.85	38.46	36.88	38.46	1,713,761
27 Jan 15	38.55000 +0.45	39.60	37.90	38.09	2,732,329
26 Jan 15	38.10000 -0.40	39.10	37.63	39.00	1,789,914
23 Jan 15	38.50000 -1.28	40.20	38.17	39.79	1,641,286
22 Jan 15	39.78000 +0.11	40.58	39.25	39.50	2,161,070
21 Jan 15	39.67000 +2.17	41.25	38.39	38.39	3,609,491
20 Jan 15	37.50000 +1.37	37.68	36.03	36.77	1,911,380
19 Jan 15	36.13000 -2.67	38.30	36.00	37.02	3,337,472
16 Jan 15	38.80000 +0.57	39.90	37.49	37.87	3,042,746
15 Jan 15	38.23000 -0.10	38.86	36.86	37.95	1,672,442
14 Jan 15	38.33000 -0.97	39.99	38.32	39.32	3,308,656
13 Jan 15	39.30000 +0.40	39.93	38.17	39.58	3,184,664
12 Jan 15	38.90000 +3.54	38.90	35.38	35.50	4,034,337
09 Jan 15	35.36000 -0.89	36.36	35.22	36.00	2,084,502
08 Jan 15	36.25000 +1.27	36.84	34.51	35.09	3,359,771
07 Jan 15	34.98000 -0.62	36.45	34.78	35.65	3,225,144
06 Jan 15	35.60000 +2.27	36.33	33.00	33.29	6,982,491
05 Jan 15	33.33000 +3.03	33.33	30.30	30.30	5,806,464
31 Dec 14	30.30000 +0.80	30.50	29.49	29.71	1,904,475
30 Dec 14	29.50000 -1.33	30.85	29.44	30.85	4,696,243
29 Dec 14	30.83000 -0.15	31.30	30.50	31.17	1,995,437
26 Dec 14	30.98000 +0.08	31.30	30.65	30.80	1,491,043
25 Dec 14	30.90000 +0.76	31.00	30.13	30.18	2,167,157
24 Dec 14	30.14000 -1.01	31.49	30.05	31.16	3,378,424
23 Dec 14	31.15000 +0.97	31.38	30.01	30.18	3,169,624
22 Dec 14	30.18000 -0.57	30.75	29.72	30.74	2,875,239
19 Dec 14	30.75000 -0.63	31.79	30.15	31.28	3,691,819
18 Dec 14	31.38000 -0.72	32.23	31.05	32.01	3,970,239
17 Dec 14	32.10000 -0.79	33.30	31.80	32.89	3,083,427
16 Dec 14	32.89000 -1.28	34.35	32.76	34.22	3,220,159
15 Dec 14	34.17000 +0.31	34.29	33.65	33.85	1,480,745
12 Dec 14	33.86000 +0.87	33.99	32.61	33.50	2,259,880
11 Dec 14	32.99000 +0.04	33.99	32.60	32.95	2,877,357
10 Dec 14	32.95000 +1.39	33.21	30.89	31.57	3,543,170
09 Dec 14	31.56000 -1.01	35.28	31.00	32.30	5,438,259
08 Dec 14	32.57000 -0.20	32.94	31.80	32.88	4,022,106
05 Dec 14	32.77000 +0.55	33.61	31.75	32.24	4,740,635
04 Dec 14	32.22000 +1.00	33.50	31.25	31.25	4,547,509
03 Dec 14	31.22000 +1.17	31.35	30.05	30.05	5,029,404
02 Dec 14	30.05000 +0.67	30.40	29.27	29.28	2,743,741
01 Dec 14	29.38000 -0.82	30.29	29.16	30.18	4,067,423
28 Nov 14	30.20000 +0.30	30.49	29.30	29.30	3,297,977
27 Nov 14	29.90000 -0.80	31.00	29.64	31.00	4,019,928
26 Nov 14	30.70000 -0.75	31.60	30.67	31.21	2,333,096
25 Nov 14	31.45000 +0.59	31.62	30.21	30.83	4,221,708
24 Nov 14	30.86000 +0.32	31.88	30.56	30.56	3,566,307
21 Nov 14	30.54000 +1.24	30.68	29.09	29.18	2,069,975
20 Nov 14	29.30000 -0.47	29.66	28.80	29.60	1,664,756
19 Nov 14	29.77000 -0.22	30.23	29.66	30.00	1,171,075
18 Nov 14	29.99000 -0.38	30.80	29.80	30.37	1,636,245
17 Nov 14	30.37000 +0.69	30.88	29.68	29.68	1,782,469
14 Nov 14	29.68000 -0.23	29.92	29.25	29.91	910,270
13 Nov 14	29.91000 -0.24	30.85	29.80	30.15	1,684,347
12 Nov 14	30.15000 +0.44	30.26	29.31	29.71	1,617,826
11 Nov 14	29.71000 -1.14	30.89	29.36	30.77	4,387,771
10 Nov 14	30.85000 +2.17	31.11	27.88	28.68	7,018,971
07 Nov 14	28.68000 -0.07	29.40	28.24	28.64	3,808,955
06 Nov 14	28.75000 -0.56	29.32	28.61	29.32	1,676,969
05 Nov 14	29.31000 +0.24	29.53	28.71	29.02	2,513,830
04 Nov 14	29.07000 +0.10	29.13	28.70	28.78	4,861,824
03 Nov 14	28.97000 +0.99	28.98	28.02	28.10	6,114,439
31 Oct 14	27.98000 +0.22	28.12	27.55	27.73	2,532,616
30 Oct 14	27.76000 -0.35	28.57	27.76	28.10	2,537,813
29 Oct 14	28.11000 +0.47	28.27	27.65	27.80	3,081,266
28 Oct 14	27.64000 +1.14	27.74	26.53	26.65	3,233,315
27 Oct 14	26.50000 -0.37	26.99	26.29	26.92	2,496,357
24 Oct 14	26.87000 -0.18	27.27	26.80	27.05	1,658,188
23 Oct 14	27.05000 +0.31	27.52	26.74	26.80	3,206,256
22 Oct 14	26.74000 -0.86	27.88	26.67	27.61	4,551,833
21 Oct 14	27.60000 -0.36	28.04	27.27	28.04	2,599,980
20 Oct 14	27.96000 -0.14	28.39	27.75	28.20	2,879,226
17 Oct 14	28.10000 +0.45	28.28	27.50	27.65	1,805,303
16 Oct 14	27.65000 -0.83	28.44	27.60	28.44	3,786,027
15 Oct 14	28.48000 -0.14	28.89	28.33	28.62	3,233,724
14 Oct 14	28.62000 +0.15	28.75	28.36	28.47	2,227,706
13 Oct 14	28.47000 -0.32	29.05	28.18	28.80	3,469,742
10 Oct 14	28.79000 -0.86	29.60	28.68	29.58	4,887,971
09 Oct 14	29.65000 +0.04	30.06	29.51	29.88	4,718,340
08 Oct 14	29.61000 +0.47	29.70	29.16	29.21	4,878,821
30 Sep 14	29.14000 +0.11	29.18	28.94	29.05	2,650,814
29 Sep 14	29.03000 +0.22	29.17	28.81	28.88	3,531,911
26 Sep 14	28.81000 -0.48	29.46	28.70	29.30	4,459,847
25 Sep 14	29.29000 -0.62	29.99	29.20	29.87	3,975,603
24 Sep 14	29.91000 +0.43	30.05	29.00	29.42	6,481,112
23 Sep 14	29.48000 -0.10	29.62	29.10	29.58	2,917,768
22 Sep 14	29.58000 -0.95	30.60	29.10	30.45	3,376,328
19 Sep 14	30.53000 -0.32	30.97	30.33	30.88	2,460,301
18 Sep 14	30.85000 +0.22	31.08	30.61	30.63	1,432,390
17 Sep 14	30.63000 -0.36	30.99	30.45	30.75	2,302,660
16 Sep 14	30.99000 -0.79	31.76	30.78	31.76	3,001,211
15 Sep 14	31.78000 -1.07	32.67	31.31	32.67	3,208,037
12 Sep 14	32.85000 +0.11	32.95	32.05	32.71	1,344,464
11 Sep 14	32.74000 +0.48	33.44	32.27	32.32	3,732,243
10 Sep 14	32.26000 +0.43	32.38	31.52	31.80	2,552,831
09 Sep 14	31.83000 -0.16	32.25	31.62	32.25	2,193,014
05 Sep 14	31.99000 +0.99	32.10	31.07	31.07	3,995,373
04 Sep 14	31.00000 +0.15	31.00	30.53	30.84	2,491,411
03 Sep 14	30.85000 -0.33	31.10	30.44	31.10	4,017,583
02 Sep 14	31.18000 -0.01	31.29	30.85	31.10	1,555,809
01 Sep 14	31.19000 +1.00	31.48	30.29	30.30	2,827,060
29 Aug 14	30.19000 -0.19	30.55	29.85	30.30	1,658,424
28 Aug 14	30.38000 -0.71	30.94	30.05	30.65	1,148,027
27 Aug 14	31.09000 +0.65	31.17	30.44	30.50	1,120,972
26 Aug 14	30.44000 -1.31	31.89	30.04	31.76	2,075,344
25 Aug 14	31.75000 -0.99	32.80	31.70	32.80	1,250,517
22 Aug 14	32.74000 +0.58	32.88	32.06	32.25	1,896,753
21 Aug 14	32.16000 +0.62	32.16	31.39	31.68	1,562,252
20 Aug 14	31.54000 -0.17	32.00	31.35	31.70	1,124,117
19 Aug 14	31.71000 -0.51	32.35	31.65	32.25	1,123,780
18 Aug 14	32.22000 +0.33	32.27	31.51	31.89	1,188,776
15 Aug 14	31.89000 +0.09	32.12	31.57	31.99	1,233,074
14 Aug 14	31.80000 +0.37	32.63	31.16	31.35	3,355,251
13 Aug 14	31.43000 -1.02	32.54	31.00	32.19	3,327,749
12 Aug 14	32.45000 -0.25	32.70	31.85	32.68	2,106,675
11 Aug 14	32.70000 -0.01	32.98	32.22	32.69	3,058,990
08 Aug 14	32.71000 -0.21	33.00	32.49	32.98	2,195,847
07 Aug 14	32.92000 -0.47	34.20	32.89	34.01	2,954,016
06 Aug 14	33.39000 +2.49	33.88	30.69	30.90	3,008,807
05 Aug 14	30.90000 +1.00	31.29	30.33	30.33	2,422,483
04 Aug 14	29.90000 +0.01	30.17	29.70	29.89	1,116,900
01 Aug 14	29.89000 -0.26	30.30	29.70	30.00	1,090,522
31 Jul 14	30.15000 +0.35	30.30	29.65	29.90	1,339,581
30 Jul 14	29.80000 -0.20	30.00	29.01	29.90	2,347,538
29 Jul 14	30.00000 +1.20	30.11	28.38	28.80	2,729,288
28 Jul 14	28.80000 -0.29	29.60	28.76	29.30	2,839,951
25 Jul 14	29.09000 +0.49	29.32	28.39	28.39	1,257,844
24 Jul 14	28.60000 +0.25	29.08	28.20	28.20	3,040,174
23 Jul 14	28.35000 -1.15	29.77	27.70	29.60	4,642,544
22 Jul 14	29.50000 -0.24	30.20	29.40	29.52	3,081,699
21 Jul 14	29.74000 -1.02	30.80	29.71	30.76	1,125,983
18 Jul 14	30.76000 +0.28	30.81	29.68	29.93	1,252,314
17 Jul 14	30.48000 +0.53	30.50	28.82	29.70	2,697,449
16 Jul 14	29.95000 -2.05	30.83	29.90	30.83	2,728,867
15 Jul 14	32.00000 +0.00	32.00	29.52	31.00	3,929,240
14 Jul 14	32.00000 +1.20	32.48	30.77	30.90	2,934,785
11 Jul 14	30.80000 +1.90	30.98	28.91	29.10	2,646,411
10 Jul 14	28.90000 -0.21	29.50	28.87	29.10	903,360
09 Jul 14	29.11000 -0.23	29.49	28.80	29.30	1,935,829
08 Jul 14	29.34000 +1.38	29.35	27.91	28.00	2,867,227
07 Jul 14	27.96000 -0.41	28.65	27.93	28.38	1,687,393
04 Jul 14	28.37000 -0.44	28.90	28.35	28.90	834,594
03 Jul 14	28.81000 +0.16	29.18	28.25	28.78	1,083,593
02 Jul 14	28.65000 -0.05	28.82	28.25	28.73	1,396,270
01 Jul 14	28.70000 -0.28	29.27	28.41	28.82	1,094,450
30 Jun 14	28.98000 -0.27	29.36	28.68	29.25	1,057,459
27 Jun 14	29.25000 -0.30	29.47	28.66	29.47	951,741
26 Jun 14	29.55000 +0.60	29.55	28.63	28.95	1,211,187
25 Jun 14	28.95000 -0.43	29.67	28.72	29.28	726,530
24 Jun 14	29.38000 +0.84	29.49	28.30	28.50	1,318,996
23 Jun 14	28.54000 +0.21	29.13	28.17	28.31	918,161
20 Jun 14	28.33000 +0.88	28.39	27.46	27.50	871,385
19 Jun 14	27.45000 -1.18	28.56	27.45	28.50	1,854,138
18 Jun 14	28.63000 +0.40	28.75	27.82	28.28	1,181,149
17 Jun 14	28.23000 -1.49	29.67	28.20	29.67	1,602,628
16 Jun 14	29.72000 -0.18	30.64	29.37	30.00	2,157,175
13 Jun 14	29.90000 +0.51	30.40	29.30	29.40	3,453,151
12 Jun 14	29.39000 +0.27	29.59	28.68	29.40	915,149
11 Jun 14	29.12000 -0.26	30.03	28.86	29.30	2,235,291
10 Jun 14	29.38000 +1.10	29.96	27.81	27.81	3,139,444
09 Jun 14	28.28000 +0.76	28.68	27.10	27.22	1,840,573
06 Jun 14	27.52000 -0.64	28.41	27.21	28.41	1,380,531
05 Jun 14	28.16000 +0.66	28.87	27.22	27.50	2,488,844
04 Jun 14	27.50000 -0.56	28.24	27.06	28.10	1,715,813
03 Jun 14	28.06000 -0.32	28.67	27.93	28.67	2,401,712
30 May 14	28.38000 +2.58	28.38	25.75	25.75	5,043,357
29 May 14	25.80000 +0.40	25.90	25.17	25.49	1,050,219
28 May 14	25.40000 -0.20	25.54	25.09	25.50	736,995
27 May 14	25.60000 +0.78	25.65	24.46	24.80	1,458,542
26 May 14	24.82000 -0.30	25.37	24.60	25.20	1,347,861
23 May 14	25.12000 +0.22	25.13	24.45	24.60	1,126,041
22 May 14	24.90000 -0.09	25.15	24.90	25.00	523,842
21 May 14	24.99000 +0.71	25.08	24.06	24.25	965,445
20 May 14	24.28000 -0.29	24.70	24.22	24.50	1,004,959
19 May 14	24.57000 -0.25	24.90	24.46	24.90	698,398
16 May 14	24.82000 -0.13	25.12	24.73	24.89	679,632
15 May 14	24.95000 -0.67	25.65	24.80	25.65	986,774
14 May 14	25.62000 -0.28	25.94	25.42	25.84	580,100
13 May 14	25.90000 -0.29	26.19	25.47	26.19	895,353
12 May 14	26.19000 +0.79	26.20	24.83	25.47	2,163,391
09 May 14	25.40000 -0.08	25.54	24.66	25.54	810,565
08 May 14	25.48000 +0.03	25.84	25.20	25.39	686,322
07 May 14	25.45000 -0.65	26.00	25.22	26.00	669,364
06 May 14	26.10000 -0.42	26.69	25.70	26.65	1,145,794
05 May 14	26.52000 +0.05	26.65	26.05	26.49	1,428,387
30 Apr 14	26.47000 +1.57	26.50	24.77	24.92	2,138,839
29 Apr 14	24.90000 +0.71	24.93	23.80	24.00	639,175
28 Apr 14	24.19000 -0.91	24.90	23.79	24.90	1,764,036
25 Apr 14	25.10000 -0.47	25.94	24.70	25.41	1,044,890
24 Apr 14	25.57000 +0.07	25.61	25.10	25.35	1,007,806
23 Apr 14	25.50000 -0.50	26.15	24.99	26.00	1,144,862
22 Apr 14	26.00000 -0.05	26.34	25.71	26.05	977,693
21 Apr 14	26.05000 +0.74	26.35	25.05	25.25	2,079,680
18 Apr 14	25.31000 -0.56	25.88	25.29	25.88	907,468
17 Apr 14	25.87000 +1.01	25.93	24.59	24.96	1,589,748
16 Apr 14	24.86000 -0.64	25.49	24.80	25.49	700,920
15 Apr 14	25.50000 +0.00	25.71	25.10	25.60	1,183,261
14 Apr 14	25.50000 +0.42	26.15	25.06	25.22	2,067,361
11 Apr 14	25.08000 -0.92	26.00	24.97	26.00	1,722,324
10 Apr 14	26.00000 -0.54	26.55	25.74	26.45	1,205,691
09 Apr 14	26.54000 -0.06	26.66	26.00	26.55	1,411,623
08 Apr 14	26.60000 +1.44	26.60	24.95	25.00	2,770,063
04 Apr 14	25.16000 +0.06	25.70	24.70	25.23	1,076,411
03 Apr 14	25.10000 +0.75	25.42	24.33	24.33	2,340,746
02 Apr 14	24.35000 +0.83	25.25	23.55	23.68	1,840,257
01 Apr 14	23.52000 +0.01	23.67	23.22	23.48	512,045
31 Mar 14	23.51000 +1.02	23.59	22.30	22.51	833,653
28 Mar 14	22.49000 -0.42	23.23	22.46	22.91	767,812
27 Mar 14	22.91000 -0.46	23.39	22.81	23.06	592,476
26 Mar 14	23.37000 -0.17	23.82	23.25	23.54	702,627
25 Mar 14	23.54000 +0.63	23.90	22.80	22.98	1,665,431
24 Mar 14	22.91000 -0.52	23.43	22.90	23.25	1,858,074
21 Mar 14	23.43000 +0.28	23.60	22.53	22.90	1,580,334
20 Mar 14	23.15000 -0.60	23.75	22.96	23.75	515,572
19 Mar 14	23.75000 -0.10	23.87	23.42	23.80	866,187
18 Mar 14	23.85000 +0.06	23.95	23.32	23.79	1,659,816
17 Mar 14	23.79000 +0.94	24.17	23.22	23.22	1,694,735
14 Mar 14	22.85000 +0.44	22.96	22.23	22.48	910,086
13 Mar 14	22.41000 +0.15	22.58	22.10	22.26	1,345,684
12 Mar 14	22.26000 +0.44	22.43	21.55	21.80	1,027,716
11 Mar 14	21.82000 -0.17	22.00	21.08	21.93	1,593,697
10 Mar 14	21.99000 -0.71	22.40	21.75	22.40	1,159,398
07 Mar 14	22.70000 +0.12	22.83	22.10	22.55	1,548,294
06 Mar 14	22.58000 +0.08	22.74	21.40	22.37	2,615,801
05 Mar 14	22.50000 -0.15	23.13	22.04	22.65	1,172,872
04 Mar 14	22.65000 -0.80	23.60	22.50	23.45	1,434,447
03 Mar 14	23.45000 +0.38	23.53	22.10	22.80	1,894,424
28 Feb 14	23.07000 +1.68	23.49	20.10	21.39	4,660,507
27 Feb 14	21.39000 -0.92	22.55	21.00	22.32	3,568,610
26 Feb 14	22.31000 -0.51	23.00	21.95	22.80	2,353,711
25 Feb 14	22.82000 -0.58	23.77	22.30	23.62	1,669,677
24 Feb 14	23.40000 -0.64	24.03	22.63	24.00	2,079,808
21 Feb 14	24.04000 -0.12	24.28	23.95	24.16	1,911,849
20 Feb 14	24.16000 -1.52	25.64	24.11	25.60	2,790,196
19 Feb 14	25.68000 -0.42	26.28	25.66	26.00	2,476,999
18 Feb 14	26.10000 +0.30	26.10	25.57	25.78	1,848,006
17 Feb 14	25.80000 +0.00	26.20	25.64	25.72	2,229,288
14 Feb 14	25.80000 +0.32	25.87	25.29	25.47	1,986,354
13 Feb 14	25.48000 -0.52	26.97	25.45	26.11	2,529,426
12 Feb 14	26.00000 +0.03	26.48	25.71	25.97	1,302,590
11 Feb 14	25.97000 -0.24	26.55	25.79	26.16	2,752,627
10 Feb 14	26.21000 +2.08	26.49	24.35	24.35	4,604,079
07 Feb 14	24.13000 -0.37	24.73	23.98	24.65	1,850,502
30 Jan 14	24.50000 -0.25	24.99	24.32	24.75	408,725
29 Jan 14	24.75000 -0.14	25.10	24.71	24.89	942,155
28 Jan 14	24.89000 +0.40	25.13	24.58	24.85	1,486,826
27 Jan 14	24.49000 -0.40	25.19	24.46	24.92	1,308,232
24 Jan 14	24.89000 +0.17	25.23	24.50	24.60	1,721,235
23 Jan 14	24.72000 -1.41	25.94	24.72	25.83	4,455,414
22 Jan 14	26.13000 +0.16	26.30	25.73	25.73	606,498
21 Jan 14	25.97000 +0.15	25.97	25.13	25.46	508,798
20 Jan 14	25.82000 +0.08	26.60	25.68	25.68	1,055,278
17 Jan 14	25.74000 +0.49	25.80	25.13	25.25	1,027,331
16 Jan 14	25.25000 -0.32	25.56	25.05	25.43	912,459
15 Jan 14	25.57000 +0.07	25.78	25.40	25.51	1,025,123
14 Jan 14	25.50000 +1.41	25.65	24.00	24.09	1,571,585
13 Jan 14	24.09000 +0.43	24.10	23.66	23.66	846,310
10 Jan 14	23.66000 -0.07	23.98	23.51	23.73	965,062
09 Jan 14	23.73000 +0.14	23.90	23.23	23.40	2,324,667
08 Jan 14	23.59000 -0.01	23.96	21.24	23.14	2,322,507
07 Jan 14	23.60000 +0.00	23.60	22.48	23.25	4,852,836
06 Jan 14	23.60000 -0.90	24.46	23.60	24.46	2,385,622
03 Jan 14	24.50000 -0.35	24.75	23.81	24.00	4,969,063
02 Jan 14	24.85000 -0.56	25.51	24.65	25.40	1,392,940
31 Dec 13	25.41000 +1.22	25.50	23.93	24.05	4,070,799
30 Dec 13	24.19000 -0.89	25.08	24.00	25.08	3,597,943
27 Dec 13	25.08000 -0.50	25.54	24.63	25.54	3,201,735
26 Dec 13	25.58000 -0.24	25.90	25.48	25.65	1,972,284
25 Dec 13	25.82000 -0.26	26.49	25.41	25.80	2,908,066
24 Dec 13	26.08000 +0.75	26.67	25.23	25.29	3,122,566
23 Dec 13	25.33000 +0.28	25.36	24.45	25.07	1,677,415
20 Dec 13	25.05000 -0.59	25.62	24.70	25.36	1,382,136
19 Dec 13	25.64000 +0.65	26.24	24.17	25.27	2,461,566
18 Dec 13	24.99000 +0.00	25.12	24.76	25.00	1,604,656
17 Dec 13	24.99000 +0.03	25.39	24.70	25.00	3,374,467
16 Dec 13	24.96000 -1.59	27.50	24.76	26.43	8,160,429
13 Dec 13	26.55000 +0.37	26.58	25.58	25.83	3,840,286
12 Dec 13	26.18000 -0.51	27.00	25.78	26.70	3,700,567
11 Dec 13	26.69000 -1.09	27.50	26.50	27.31	3,783,006
10 Dec 13	27.78000 +1.20	28.65	26.20	26.48	6,936,676
09 Dec 13	26.58000 -0.12	27.03	25.92	26.59	4,223,720
06 Dec 13	26.70000 -0.03	27.90	26.16	27.90	6,698,208
05 Dec 13	26.73000 +2.43	26.73	23.86	24.20	7,041,019
04 Dec 13	24.30000 +0.91	24.60	23.22	23.22	7,473,326
03 Dec 13	23.39000 +1.59	23.80	22.10	22.10	5,671,128
02 Dec 13	21.80000 -0.19	21.82	21.08	21.60	2,615,444
29 Nov 13	21.99000 -0.39	22.55	21.69	22.37	5,300,199
28 Nov 13	22.38000 +1.47	22.38	20.88	20.88	4,551,243
27 Nov 13	20.91000 -0.14	21.23	20.51	21.23	1,996,121
26 Nov 13	21.05000 -0.03	21.50	20.80	21.00	1,512,108
25 Nov 13	21.08000 +0.07	21.50	20.80	21.01	3,077,867
22 Nov 13	21.01000 -0.84	22.30	21.00	21.71	3,180,724
21 Nov 13	21.85000 +0.55	22.05	20.95	21.20	2,847,952
20 Nov 13	21.30000 +0.05	21.44	20.71	21.20	2,199,314
19 Nov 13	21.25000 +1.19	21.70	20.08	20.08	6,116,411
18 Nov 13	20.06000 +0.86	20.20	19.25	19.25	2,805,938
15 Nov 13	19.20000 +0.20	19.78	18.88	19.00	2,341,681
14 Nov 13	19.00000 -0.17	19.34	18.81	19.06	1,008,533
13 Nov 13	19.17000 -0.55	19.99	19.15	19.72	1,495,414
12 Nov 13	19.72000 +0.52	19.85	19.16	19.20	1,874,946
11 Nov 13	19.20000 +0.05	19.35	18.38	19.00	1,557,672
08 Nov 13	19.15000 -0.19	19.74	19.15	19.46	1,167,328
07 Nov 13	19.34000 +0.14	19.62	19.05	19.10	2,146,088
06 Nov 13	19.20000 -0.49	19.68	19.16	19.50	2,638,973
05 Nov 13	19.69000 -0.16	20.45	19.61	19.90	3,635,729
04 Nov 13	19.85000 +0.91	20.07	18.93	18.94	4,452,341
01 Nov 13	18.94000 +0.34	19.07	18.52	18.66	3,399,614
31 Oct 13	18.60000 +0.40	18.75	18.02	18.02	6,594,112
30 Oct 13	18.20000 +0.85	18.37	17.22	17.30	3,346,590
29 Oct 13	17.35000 -0.38	17.60	17.01	17.60	5,454,980
28 Oct 13	17.73000 +0.47	17.78	17.20	17.25	2,702,070
25 Oct 13	17.26000 +0.01	17.45	17.01	17.20	1,188,954
24 Oct 13	17.25000 +0.24	17.50	17.00	17.00	1,448,796
23 Oct 13	17.01000 -0.45	17.57	16.95	17.47	3,330,482
22 Oct 13	17.46000 -0.23	17.71	17.25	17.68	1,566,374
21 Oct 13	17.69000 +0.28	17.78	17.13	17.51	1,550,828
18 Oct 13	17.41000 -0.09	17.52	17.29	17.50	979,626
17 Oct 13	17.50000 +0.01	17.68	17.38	17.49	1,296,313
16 Oct 13	17.49000 -0.49	18.01	17.38	18.00	2,160,142
15 Oct 13	17.98000 -0.10	18.48	17.77	18.08	1,568,001
14 Oct 13	18.08000 +0.56	18.73	17.52	17.55	5,111,397
11 Oct 13	17.52000 +0.45	17.75	17.12	17.20	3,353,851
10 Oct 13	17.07000 -0.18	17.35	17.03	17.28	1,495,333
09 Oct 13	17.25000 +0.34	17.46	16.92	16.92	2,941,197
08 Oct 13	16.91000 +0.45	17.00	16.40	16.48	2,148,771
30 Sep 13	16.46000 +0.10	16.62	16.23	16.23	711,646
27 Sep 13	16.36000 +0.19	16.41	16.12	16.12	860,867
26 Sep 13	16.17000 -0.49	16.70	16.17	16.68	2,490,546
25 Sep 13	16.66000 +0.41	16.74	16.24	16.25	3,158,692
24 Sep 13	16.25000 -0.27	16.57	16.15	16.55	1,941,776
23 Sep 13	16.52000 +0.23	16.58	16.21	16.30	2,584,058
18 Sep 13	16.29000 +0.08	16.38	16.15	16.21	1,376,950
17 Sep 13	16.21000 -0.32	16.62	16.21	16.53	1,277,768
16 Sep 13	16.53000 +0.18	16.63	16.33	16.37	2,106,139
13 Sep 13	16.35000 -0.25	16.69	16.29	16.58	1,935,602
12 Sep 13	16.60000 -0.08	16.88	16.55	16.68	2,392,313
11 Sep 13	16.68000 +0.24	16.79	16.46	16.50	2,582,075
10 Sep 13	16.44000 -0.10	16.55	16.36	16.53	1,727,335
09 Sep 13	16.54000 +0.39	16.59	16.11	16.19	2,827,606
06 Sep 13	16.15000 +0.08	16.35	16.06	16.14	1,089,417
05 Sep 13	16.07000 -0.13	16.20	16.06	16.13	829,205
04 Sep 13	16.20000 -0.20	16.43	16.12	16.43	1,377,439
03 Sep 13	16.40000 +0.17	16.51	16.18	16.29	2,211,025
02 Sep 13	16.23000 +0.28	16.28	15.95	16.00	1,916,036
30 Aug 13	15.95000 -0.05	16.29	15.90	16.00	2,743,657
29 Aug 13	16.00000 +0.44	16.03	15.52	15.60	2,450,169
28 Aug 13	15.56000 -0.13	15.73	15.40	15.63	1,836,162
27 Aug 13	15.69000 +0.03	15.73	15.50	15.66	1,618,378
26 Aug 13	15.66000 +0.28	15.66	15.03	15.32	2,542,374
23 Aug 13	15.38000 -0.17	15.62	14.91	15.52	2,980,979
22 Aug 13	15.55000 -0.05	15.65	15.41	15.53	1,512,521
21 Aug 13	15.60000 -0.18	15.77	15.41	15.77	2,131,595
20 Aug 13	15.78000 -0.17	16.05	15.76	15.93	1,261,087
19 Aug 13	15.95000 +0.16	16.03	15.62	15.66	952,598
16 Aug 13	15.79000 -0.25	16.45	15.79	15.99	1,817,011
15 Aug 13	16.04000 -0.38	16.37	16.01	16.36	1,534,495
14 Aug 13	16.42000 +0.12	16.78	16.28	16.28	2,821,220
13 Aug 13	16.30000 -0.23	16.53	16.18	16.52	2,257,412
12 Aug 13	16.53000 +0.44	16.55	16.11	16.25	2,693,761
09 Aug 13	16.09000 -0.17	16.45	15.89	16.28	1,751,874
08 Aug 13	16.26000 -0.25	16.58	16.20	16.52	1,697,570
07 Aug 13	16.51000 -0.14	16.79	16.38	16.58	2,579,853
06 Aug 13	16.65000 +0.33	16.92	16.17	16.27	2,696,031
05 Aug 13	16.32000 +0.33	16.36	15.93	16.10	1,245,099
02 Aug 13	15.99000 +0.01	16.18	15.91	16.18	1,767,236
01 Aug 13	15.98000 +0.24	15.99	15.76	15.88	1,850,056
31 Jul 13	15.74000 +0.21	15.80	15.55	15.55	816,792
30 Jul 13	15.53000 -0.03	15.69	15.40	15.59	738,851
29 Jul 13	15.56000 -0.49	15.98	15.42	15.98	1,563,629
26 Jul 13	16.05000 +0.13	16.05	15.82	15.82	2,341,855
25 Jul 13	15.92000 -0.17	16.18	15.79	16.01	1,454,699
24 Jul 13	16.09000 -0.01	16.12	15.70	16.08	2,436,838
23 Jul 13	16.10000 +0.55	16.10	15.64	15.65	3,659,925
22 Jul 13	15.55000 +0.10	15.60	15.10	15.21	1,477,175
19 Jul 13	15.45000 -0.45	15.85	15.25	15.81	3,004,925
18 Jul 13	15.90000 +0.22	16.03	15.65	15.70	3,544,690
17 Jul 13	15.68000 +0.09	15.70	15.34	15.49	2,617,739
16 Jul 13	15.59000 +0.09	15.60	15.20	15.48	2,619,990
15 Jul 13	15.50000 -0.36	15.50	15.01	15.10	4,400,748
12 Jul 13	15.86000 -0.02	16.11	15.68	15.89	3,392,499
11 Jul 13	15.88000 +0.58	15.99	15.26	15.35	4,984,550
10 Jul 13	15.30000 +0.40	15.30	14.83	14.83	1,873,100
09 Jul 13	14.90000 -0.10	15.08	14.80	15.00	1,772,241
08 Jul 13	15.00000 -0.35	15.20	14.86	15.20	2,157,032
05 Jul 13	15.35000 +0.12	15.57	15.23	15.24	2,451,790
04 Jul 13	15.23000 +0.30	15.38	14.81	14.81	2,198,950
03 Jul 13	14.93000 -0.23	15.14	14.80	15.03	2,002,725
02 Jul 13	15.16000 -0.08	15.23	14.91	15.23	2,583,175
01 Jul 13	15.24000 -0.07	15.39	14.90	15.31	1,895,843
28 Jun 13	15.31000 +0.11	15.55	14.90	15.15	1,470,661
27 Jun 13	15.20000 -0.31	15.69	15.00	15.43	2,289,740
26 Jun 13	15.51000 +0.36	15.55	14.96	15.25	2,928,554
25 Jun 13	15.15000 +0.20	15.23	14.00	14.83	3,268,760
24 Jun 13	14.95000 -0.59	15.68	14.80	15.56	2,708,951
21 Jun 13	15.54000 +0.11	15.62	15.12	15.25	1,948,400
20 Jun 13	15.43000 -0.66	15.95	15.40	15.95	2,880,481
19 Jun 13	16.09000 +0.13	16.09	15.58	15.86	2,006,866
18 Jun 13	15.96000 +0.15	16.05	15.60	15.81	2,479,244
17 Jun 13	15.81000 -0.34	16.26	15.79	16.14	2,478,859
14 Jun 13	16.15000 -0.14	16.44	16.01	16.44	2,373,000
13 Jun 13	16.29000 -0.54	16.76	15.50	16.76	1,814,624
07 Jun 13	16.83000 -0.61	17.58	16.78	17.42	2,924,378
06 Jun 13	17.44000 -0.41	17.96	17.41	17.85	2,188,939
05 Jun 13	17.85000 +0.20	17.96	17.46	17.62	2,137,513
04 Jun 13	17.65000 +0.12	17.85	17.32	17.65	2,903,311
03 Jun 13	17.53000 +0.02	17.75	17.40	17.55	2,179,577
31 May 13	17.51000 -0.40	18.10	17.50	18.00	5,303,826
30 May 13	17.91000 -0.26	18.37	17.91	18.01	4,278,409
29 May 13	18.17000 +0.27	18.55	17.85	17.96	6,278,572
28 May 13	17.90000 +0.35	17.94	17.40	17.55	3,528,219
27 May 13	17.55000 +0.18	17.73	17.24	17.35	3,011,317
24 May 13	17.37000 +0.15	17.48	17.13	17.30	3,505,759
23 May 13	17.22000 -0.85	17.95	17.17	17.91	5,404,399
22 May 13	18.07000 +0.30	18.44	17.68	17.77	5,425,092
21 May 13	17.77000 +0.10	17.96	17.60	17.68	3,428,632
20 May 13	17.67000 -0.12	17.80	17.40	17.78	3,873,675
17 May 13	17.79000 -0.02	17.90	17.48	17.88	3,749,059
16 May 13	17.81000 +0.34	17.89	17.11	17.46	4,806,155
15 May 13	17.47000 +0.16	17.59	17.23	17.30	2,956,983
14 May 13	17.31000 -0.68	18.18	17.21	17.90	6,229,729
13 May 13	17.99000 +0.56	18.15	17.46	17.48	7,097,245
10 May 13	17.43000 +0.13	17.44	17.03	17.31	4,337,268
09 May 13	17.30000 +0.00	17.69	17.11	17.30	5,722,737
08 May 13	17.30000 +0.10	17.91	17.22	17.30	8,785,434
07 May 13	17.20000 +0.18	17.20	16.62	17.01	6,142,659
06 May 13	17.02000 +0.48	17.23	16.57	16.70	5,198,485
03 May 13	16.54000 +0.72	16.54	15.82	15.83	3,818,872
02 May 13	15.82000 +0.28	16.09	15.64	15.68	2,364,924
26 Apr 13	15.54000 -0.88	16.40	15.52	16.31	2,316,255
25 Apr 13	16.42000 -0.15	16.58	16.18	16.57	2,469,220
24 Apr 13	16.57000 +0.21	16.59	16.16	16.35	3,297,597
23 Apr 13	16.36000 -0.50	16.82	16.25	16.82	2,658,254
22 Apr 13	16.86000 +0.09	16.95	16.50	16.77	2,267,165
19 Apr 13	16.77000 +0.29	17.06	16.50	16.50	4,680,890
18 Apr 13	16.48000 +0.11	16.55	16.16	16.30	3,860,987
17 Apr 13	16.37000 +0.22	16.55	16.02	16.10	4,073,293
16 Apr 13	16.15000 +0.65	16.20	15.23	15.49	3,782,628
15 Apr 13	15.50000 -0.30	15.77	15.30	15.77	1,680,996
12 Apr 13	15.80000 -0.21	16.00	15.67	16.00	1,238,299
11 Apr 13	16.01000 +0.17	16.46	15.94	15.94	2,675,934
10 Apr 13	15.84000 +0.20	15.88	15.52	15.62	2,843,583
09 Apr 13	15.64000 +0.16	15.72	15.47	15.50	4,846,046
08 Apr 13	15.48000 +0.02	15.56	15.10	15.30	1,510,145
03 Apr 13	15.46000 -0.17	15.78	15.36	15.68	1,889,531
02 Apr 13	15.63000 -0.01	15.78	15.36	15.64	1,207,427
01 Apr 13	15.64000 -0.01	15.81	15.60	15.67	1,436,601
29 Mar 13	15.65000 +0.02	15.83	15.58	15.64	1,035,157
28 Mar 13	15.63000 -0.46	16.07	15.55	15.99	1,460,774
27 Mar 13	16.09000 -0.09	16.35	15.97	16.10	1,295,049
26 Mar 13	16.18000 -0.10	16.22	15.89	16.22	1,243,463
25 Mar 13	16.28000 -0.03	16.67	16.26	16.33	2,116,302
22 Mar 13	16.31000 -0.09	16.45	16.21	16.30	1,456,656
21 Mar 13	16.40000 -0.16	16.56	16.34	16.56	2,162,240
20 Mar 13	16.56000 +0.49	16.68	16.09	16.15	3,437,351
19 Mar 13	16.07000 +0.22	16.10	15.69	15.75	1,091,044
18 Mar 13	15.85000 -0.19	15.90	15.66	15.90	1,279,163
15 Mar 13	16.04000 -0.06	16.35	15.95	16.20	1,777,042
14 Mar 13	16.10000 +0.22	16.10	15.82	15.87	1,156,361
13 Mar 13	15.88000 -0.32	16.27	15.63	16.20	1,743,117
12 Mar 13	16.20000 -0.09	16.48	16.01	16.29	1,525,229
11 Mar 13	16.29000 -0.17	16.50	16.08	16.50	1,456,379
08 Mar 13	16.46000 -0.19	16.70	16.45	16.51	1,687,859
07 Mar 13	16.65000 -0.50	17.14	16.22	17.14	5,323,325
06 Mar 13	17.15000 +0.35	17.28	16.64	16.80	2,594,833
05 Mar 13	16.80000 +0.18	16.90	16.45	16.60	2,042,176
04 Mar 13	16.62000 -1.01	17.45	16.45	17.45	2,330,729
01 Mar 13	17.63000 -0.05	17.85	17.49	17.74	1,721,719
28 Feb 13	17.68000 +0.49	17.70	17.23	17.33	1,701,782
27 Feb 13	17.19000 +0.02	17.51	17.13	17.33	1,252,212
26 Feb 13	17.17000 -0.52	17.78	17.11	17.52	1,265,985
25 Feb 13	17.69000 +0.00	17.80	17.50	17.57	1,534,175
22 Feb 13	17.69000 -0.25	17.98	17.55	17.87	2,591,769
21 Feb 13	17.94000 -0.41	18.24	17.73	18.20	3,955,765
20 Feb 13	18.35000 +0.12	18.46	18.17	18.23	1,907,014
19 Feb 13	18.23000 -0.67	18.85	18.10	18.85	3,856,356
18 Feb 13	18.90000 -0.33	19.60	18.90	19.50	4,272,470
08 Feb 13	19.23000 +0.33	19.49	18.84	18.85	6,044,780
07 Feb 13	18.90000 -0.09	19.00	18.40	18.99	2,881,273
06 Feb 13	18.99000 +0.01	19.25	18.80	18.90	3,808,019
05 Feb 13	18.98000 +0.74	19.26	18.04	18.20	6,641,196
04 Feb 13	18.24000 -0.32	18.76	18.00	18.70	3,918,088
01 Feb 13	18.56000 +0.10	18.65	18.10	18.39	2,684,615
31 Jan 13	18.46000 +0.23	18.70	18.03	18.31	4,808,097
30 Jan 13	18.23000 +0.72	18.25	17.48	17.51	5,046,200
29 Jan 13	17.51000 -0.16	17.90	17.46	17.80	2,042,062
28 Jan 13	17.67000 +0.64	17.69	17.00	17.00	3,629,426
25 Jan 13	17.03000 +0.05	17.25	16.95	16.95	1,797,554
24 Jan 13	16.98000 -0.42	17.64	16.82	17.38	2,394,121
23 Jan 13	17.40000 -0.26	17.90	17.10	17.72	3,318,157
22 Jan 13	17.66000 +0.01	18.15	17.42	17.60	4,017,452
21 Jan 13	17.65000 +0.32	17.80	17.00	17.30	4,524,112
18 Jan 13	17.33000 +0.31	17.44	16.85	17.04	2,398,379
17 Jan 13	17.02000 -0.07	17.09	16.79	17.01	2,124,427
16 Jan 13	17.09000 -0.21	17.30	16.84	17.29	3,238,754
15 Jan 13	17.30000 -0.09	17.42	17.19	17.39	3,257,708
14 Jan 13	17.39000 +0.39	17.53	16.61	16.85	7,869,409
11 Jan 13	17.00000 -0.68	17.66	16.53	17.58	5,900,530
10 Jan 13	17.68000 -0.29	18.09	17.65	17.96	2,638,858
09 Jan 13	17.97000 +0.17	18.10	17.61	17.71	2,488,405
08 Jan 13	17.80000 +0.00	18.25	17.70	17.91	2,171,903
07 Jan 13	17.80000 -0.15	18.00	17.72	17.93	2,554,466
04 Jan 13	17.95000 -0.03	18.07	17.55	17.98	1,815,915
31 Dec 12	17.98000 +0.56	17.98	17.45	17.45	2,430,188
28 Dec 12	17.42000 +0.15	17.56	17.11	17.26	1,356,127
27 Dec 12	17.27000 -0.25	17.60	17.12	17.60	1,515,994
26 Dec 12	17.52000 -0.07	17.68	17.28	17.45	2,981,937
25 Dec 12	17.59000 +0.81	17.64	16.56	16.75	4,155,930
24 Dec 12	16.78000 +0.15	17.19	16.41	16.50	1,697,324
21 Dec 12	16.63000 -0.26	17.30	16.60	16.89	2,788,085
20 Dec 12	16.89000 -0.09	17.18	16.62	16.89	1,874,278
19 Dec 12	16.98000 +0.49	17.00	16.36	16.48	2,644,134
18 Dec 12	16.49000 -0.12	16.83	16.46	16.59	1,542,495
17 Dec 12	16.61000 -0.04	17.15	16.56	16.75	3,307,413
14 Dec 12	16.65000 +0.90	16.88	15.61	15.73	3,133,310
13 Dec 12	15.75000 -0.27	16.15	15.70	15.91	916,567
12 Dec 12	16.02000 +0.12	16.04	15.53	15.90	1,821,206
11 Dec 12	15.90000 -0.13	16.05	15.80	15.90	1,580,526
10 Dec 12	16.03000 +0.18	16.25	15.63	15.85	3,818,179
07 Dec 12	15.85000 +0.65	16.28	15.10	15.25	4,635,598
06 Dec 12	15.20000 -0.25	15.61	15.00	15.45	2,072,790
05 Dec 12	15.45000 +0.80	15.57	14.66	14.69	4,174,276
04 Dec 12	14.65000 +0.36	14.80	14.21	14.21	1,802,177
03 Dec 12	14.29000 +0.01	14.35	14.10	14.21	799,845
30 Nov 12	14.28000 +0.43	14.28	13.72	13.79	1,259,370
29 Nov 12	13.85000 +0.07	13.86	13.68	13.77	487,741
28 Nov 12	13.78000 -0.22	13.98	13.58	13.98	493,398
27 Nov 12	14.00000 -0.26	14.16	13.88	14.10	620,034
26 Nov 12	14.26000 -0.06	14.32	13.96	14.30	622,236
23 Nov 12	14.32000 +0.10	14.35	14.16	14.29	490,052
22 Nov 12	14.22000 -0.23	14.38	14.18	14.38	362,837
21 Nov 12	14.45000 +0.26	14.47	14.00	14.16	807,098
20 Nov 12	14.19000 +0.20	14.27	13.88	13.94	1,098,567
19 Nov 12	13.99000 +0.00	13.99	13.66	13.99	862,064
16 Nov 12	13.99000 -0.15	14.13	13.79	14.10	1,173,756
15 Nov 12	14.14000 -0.33	14.54	14.08	14.41	739,776
14 Nov 12	14.47000 -0.13	14.58	14.20	14.56	1,324,627
13 Nov 12	14.60000 -0.33	15.03	14.28	14.95	2,382,310
12 Nov 12	14.93000 -0.15	15.17	14.86	15.09	1,149,717
09 Nov 12	15.08000 -0.31	15.37	15.00	15.24	1,218,961
08 Nov 12	15.39000 -0.17	15.52	15.18	15.40	2,241,561
07 Nov 12	15.56000 +0.41	15.61	15.10	15.12	3,137,296
06 Nov 12	15.15000 -0.03	15.26	14.95	15.20	1,520,365
05 Nov 12	15.18000 -0.13	15.48	15.12	15.31	1,420,995
02 Nov 12	15.31000 +0.10	15.42	15.06	15.30	1,863,480
01 Nov 12	15.21000 +0.45	15.22	14.62	14.71	2,125,929
31 Oct 12	14.76000 +0.10	14.80	14.37	14.66	1,167,864
30 Oct 12	14.66000 -0.01	14.78	14.50	14.68	908,244
29 Oct 12	14.67000 -0.13	14.79	14.42	14.65	1,036,971
26 Oct 12	14.80000 -0.45	15.20	14.53	15.08	1,543,684
25 Oct 12	15.25000 +0.07	15.47	14.85	15.11	2,219,007
24 Oct 12	15.18000 +0.17	15.20	14.82	14.83	1,425,971
23 Oct 12	15.01000 -0.09	15.25	14.82	15.10	2,393,307
22 Oct 12	15.10000 +0.11	15.17	14.64	14.90	1,630,210
19 Oct 12	14.99000 +0.16	15.20	14.85	14.85	2,917,486
18 Oct 12	14.83000 +0.38	14.90	14.38	14.48	2,428,775
17 Oct 12	14.45000 +0.07	14.51	14.20	14.40	1,105,501
16 Oct 12	14.38000 -0.08	14.64	14.35	14.46	1,023,756
15 Oct 12	14.46000 -0.25	14.75	14.30	14.75	1,133,391
12 Oct 12	14.71000 -0.04	14.95	14.48	14.75	1,040,014
11 Oct 12	14.75000 -0.34	15.15	14.63	15.15	2,129,568
10 Oct 12	15.09000 +0.50	15.50	14.59	14.59	5,957,433
09 Oct 12	14.59000 +0.44	14.62	14.15	14.20	1,950,946
08 Oct 12	14.15000 -0.24	14.52	14.03	14.35	1,159,288
28 Sep 12	14.39000 +0.50	14.40	13.78	13.85	3,030,878
27 Sep 12	13.89000 +0.66	13.96	13.17	13.23	2,407,774
26 Sep 12	13.23000 -0.41	13.66	13.20	13.62	1,356,754
25 Sep 12	13.64000 -0.23	13.89	13.55	13.86	1,586,748
24 Sep 12	13.87000 +0.08	13.92	13.51	13.71	1,663,122
21 Sep 12	13.79000 -0.01	13.87	13.60	13.75	995,722
20 Sep 12	13.80000 -0.69	14.49	13.80	14.49	1,895,383
19 Sep 12	14.49000 +0.18	14.56	14.30	14.33	844,779
18 Sep 12	14.31000 -0.27	15.17	14.29	14.48	1,679,240
17 Sep 12	14.58000 -0.72	15.32	14.58	15.18	2,898,452
14 Sep 12	15.30000 +0.35	15.34	14.85	15.10	4,388,019
13 Sep 12	14.95000 -0.35	15.38	14.95	15.32	2,912,272
12 Sep 12	15.30000 -0.12	15.65	15.21	15.47	3,512,838
11 Sep 12	15.42000 +0.09	15.54	15.10	15.20	5,039,738
10 Sep 12	15.33000 +0.33	15.49	14.98	15.00	6,794,693
07 Sep 12	15.00000 +0.66	15.30	14.42	14.46	8,362,355
06 Sep 12	14.34000 +0.11	14.41	14.18	14.24	2,235,098
05 Sep 12	14.23000 -0.28	14.51	14.15	14.51	2,105,174
04 Sep 12	14.51000 -0.27	14.82	14.47	14.81	1,800,050
03 Sep 12	14.78000 +0.22	14.79	14.22	14.50	4,474,031
31 Aug 12	14.56000 -0.04	14.75	14.56	14.61	2,183,513
30 Aug 12	14.60000 -0.01	14.72	14.41	14.60	1,263,594
29 Aug 12	14.61000 -0.09	14.74	14.53	14.73	843,451
28 Aug 12	14.70000 +0.09	14.80	14.65	14.66	1,586,942
27 Aug 12	14.61000 -0.42	14.99	14.55	14.99	987,047
24 Aug 12	15.03000 -0.13	15.17	14.88	15.17	1,149,113
23 Aug 12	15.16000 +0.08	15.27	15.04	15.06	1,261,684
22 Aug 12	15.08000 -0.38	15.54	14.91	15.47	2,404,994
21 Aug 12	15.46000 +0.04	15.62	15.36	15.36	1,942,265
20 Aug 12	15.42000 -0.59	15.87	15.26	15.87	2,545,516
17 Aug 12	16.01000 -0.06	16.12	15.75	16.10	1,363,936
16 Aug 12	16.07000 -0.09	16.20	16.03	16.10	948,084
15 Aug 12	16.16000 -0.04	16.30	16.12	16.23	1,653,109
14 Aug 12	16.20000 -0.09	16.33	16.02	16.29	2,119,471
13 Aug 12	16.29000 +0.02	16.34	16.05	16.25	3,415,904
10 Aug 12	16.27000 -0.22	16.48	16.12	16.48	3,664,154
09 Aug 12	16.49000 +0.30	16.54	16.20	16.21	2,223,491
08 Aug 12	16.19000 -0.51	16.67	16.19	16.66	2,974,985
07 Aug 12	16.70000 +0.13	16.79	16.54	16.59	1,763,265
06 Aug 12	16.57000 +0.18	16.64	16.16	16.34	2,874,149
03 Aug 12	16.39000 +0.28	16.47	15.92	16.11	2,997,847
02 Aug 12	16.11000 -0.44	16.53	16.09	16.44	1,716,707
01 Aug 12	16.55000 +0.28	16.70	16.10	16.30	2,884,246
31 Jul 12	16.27000 +0.23	16.52	16.07	16.08	3,028,241
30 Jul 12	16.04000 -0.60	16.75	16.04	16.64	2,877,673
27 Jul 12	16.64000 -0.18	16.95	16.58	16.82	2,012,318
26 Jul 12	16.82000 -0.44	17.37	16.78	17.24	4,100,196
25 Jul 12	17.26000 -0.73	18.00	17.09	17.96	3,024,645
24 Jul 12	17.99000 -0.30	18.39	17.83	18.29	1,953,559
23 Jul 12	18.29000 -0.31	18.60	18.25	18.60	1,085,147
20 Jul 12	18.60000 -0.38	19.05	18.57	18.88	640,973
19 Jul 12	18.98000 +0.10	19.23	18.60	18.75	762,936
18 Jul 12	18.88000 -0.15	19.40	18.30	19.40	1,111,735
17 Jul 12	19.03000 -0.07	19.39	18.85	18.99	284,274
16 Jul 12	19.10000 -0.85	19.95	18.89	19.95	1,596,652
13 Jul 12	19.95000 -1.22	20.12	19.60	20.00	1,027,374
12 Jul 12	21.17000 -0.03	21.26	20.70	21.16	1,881,714
11 Jul 12	21.20000 +0.09	21.31	20.55	21.31	942,909
10 Jul 12	21.11000 +0.42	21.15	20.70	20.70	803,805
09 Jul 12	20.69000 -0.28	21.18	20.44	20.88	771,670
06 Jul 12	20.97000 +0.37	20.97	20.46	20.74	877,584
05 Jul 12	20.60000 +0.36	20.86	20.34	20.49	1,518,263
04 Jul 12	20.24000 -0.31	20.60	20.09	20.58	943,583
03 Jul 12	20.55000 +0.05	20.84	20.25	20.58	1,228,209
02 Jul 12	20.50000 -0.85	21.54	20.28	21.54	2,930,740
29 Jun 12	21.35000 -0.23	21.58	21.00	21.58	1,302,195
28 Jun 12	21.58000 -0.97	22.75	21.50	22.55	3,007,986
27 Jun 12	22.55000 -0.30	22.90	22.31	22.58	586,563
26 Jun 12	22.85000 -0.06	23.36	22.50	22.83	468,135
25 Jun 12	22.91000 -0.16	23.45	22.85	23.00	422,074
21 Jun 12	23.07000 -0.67	23.85	23.05	23.85	463,348
20 Jun 12	23.74000 -0.19	24.09	23.57	23.80	279,727
18 Jun 12	23.93000 +0.10	24.05	23.78	24.00	299,135
15 Jun 12	23.83000 -0.12	24.07	23.72	23.95	296,194
14 Jun 12	23.95000 +0.03	24.39	23.92	24.03	402,600
13 Jun 12	23.92000 +0.34	24.00	23.45	23.45	1,313,245
12 Jun 12	23.58000 -0.36	24.00	23.01	23.85	706,478
11 Jun 12	23.94000 +0.42	24.05	23.41	23.41	575,613
08 Jun 12	23.52000 +0.12	23.70	23.45	23.45	701,816
07 Jun 12	23.40000 +0.17	23.63	23.28	23.56	676,841
06 Jun 12	23.23000 -0.17	23.58	23.18	23.38	436,759
05 Jun 12	23.40000 -0.48	23.95	22.97	23.87	1,528,071
04 Jun 12	23.88000 -0.58	24.50	23.50	24.22	1,517,197
01 Jun 12	24.46000 +0.31	24.55	23.90	24.15	1,839,145
31 May 12	24.15000 +0.15	24.47	23.83	23.97	2,524,237
30 May 12	24.00000 +0.16	24.18	23.81	23.81	858,390
29 May 12	23.84000 +0.47	24.20	23.51	23.51	4,226,425
28 May 12	23.37000 +0.75	23.39	22.51	22.61	859,121
25 May 12	22.62000 -0.57	23.35	22.61	23.19	282,612
24 May 12	23.19000 -0.21	23.45	23.18	23.40	241,050
23 May 12	23.40000 -0.19	23.61	23.28	23.59	404,841
22 May 12	23.59000 +0.58	23.59	23.05	23.15	562,508
21 May 12	23.01000 -0.04	23.30	22.83	22.83	265,720
18 May 12	23.05000 -0.44	23.48	22.95	23.15	390,908
17 May 12	23.49000 +0.68	23.55	22.80	22.80	462,624
16 May 12	22.81000 -0.69	23.57	22.81	23.33	388,845
15 May 12	23.50000 +0.29	23.55	22.95	23.05	424,583
14 May 12	23.21000 +0.21	23.57	23.01	23.25	548,260
11 May 12	23.00000 -0.17	23.19	22.63	23.12	565,249
10 May 12	23.17000 +0.09	23.30	22.88	23.05	515,143
09 May 12	23.08000 -0.72	23.74	22.97	23.60	796,874
08 May 12	23.80000 -0.08	24.02	23.32	23.85	803,612
07 May 12	23.88000 -0.22	24.00	23.70	24.00	765,268
04 May 12	24.10000 +0.42	24.21	23.51	23.60	2,347,195
03 May 12	23.68000 +0.56	23.85	23.20	23.20	2,858,025
02 May 12	23.12000 +0.62	23.36	22.65	22.65	1,522,700
27 Apr 12	22.50000 -0.07	22.80	22.45	22.48	423,833
26 Apr 12	22.57000 +0.22	22.62	22.32	22.38	519,563
25 Apr 12	22.35000 +0.29	22.39	21.98	21.99	455,351
24 Apr 12	22.06000 -0.34	22.49	21.65	22.20	619,677
23 Apr 12	22.40000 -0.10	22.55	22.31	22.50	370,688
20 Apr 12	22.50000 -0.07	22.67	22.30	22.36	476,792
19 Apr 12	22.57000 -0.08	22.87	22.40	22.69	607,435
18 Apr 12	22.65000 +0.23	22.75	22.42	22.42	690,978
17 Apr 12	22.42000 -0.14	22.77	22.40	22.56	572,631
16 Apr 12	22.56000 +0.12	22.69	22.36	22.47	605,785
13 Apr 12	22.44000 +0.20	22.57	22.26	22.26	900,005
12 Apr 12	22.24000 +0.17	22.26	21.95	22.09	754,806
11 Apr 12	22.07000 +0.41	22.08	21.56	21.70	687,331
10 Apr 12	21.66000 -0.17	21.87	21.30	21.87	668,536
09 Apr 12	21.83000 -0.18	22.15	21.73	21.97	253,631
06 Apr 12	22.01000 -0.04	22.18	21.84	22.05	520,517
05 Apr 12	22.05000 +0.53	22.16	21.41	21.57	537,088
30 Mar 12	21.52000 +0.12	21.67	21.33	21.33	463,136
29 Mar 12	21.40000 +0.04	21.52	21.05	21.36	485,511
28 Mar 12	21.36000 -0.54	22.05	21.30	21.80	535,975
27 Mar 12	21.90000 +0.10	22.15	21.74	21.80	404,168
26 Mar 12	21.80000 -0.04	21.84	21.60	21.84	388,749
23 Mar 12	21.84000 -0.11	22.04	21.45	21.93	925,499
22 Mar 12	21.95000 -0.26	22.31	21.92	22.30	759,261
21 Mar 12	22.21000 +0.10	22.35	22.05	22.12	596,998
20 Mar 12	22.11000 -0.34	22.38	22.10	22.38	697,202
19 Mar 12	22.45000 -0.07	22.56	22.10	22.55	1,286,213
16 Mar 12	22.52000 +0.56	22.55	22.08	22.29	1,759,980
15 Mar 12	21.96000 -0.59	22.88	21.90	22.60	1,699,014
14 Mar 12	22.55000 -0.95	23.72	22.51	23.61	1,605,718
13 Mar 12	23.50000 +0.28	23.50	23.11	23.26	1,077,540
12 Mar 12	23.22000 -0.37	23.75	22.98	23.62	1,573,178
09 Mar 12	23.59000 +0.26	23.61	23.18	23.33	808,598
08 Mar 12	23.33000 +0.19	23.48	23.14	23.14	620,328
07 Mar 12	23.14000 -0.26	23.42	22.90	22.99	670,602
06 Mar 12	23.40000 -0.33	23.81	23.00	23.70	1,712,123
05 Mar 12	23.73000 -0.36	24.21	23.73	24.08	1,139,483
02 Mar 12	24.09000 +0.89	24.10	23.03	23.20	1,349,202
29 Feb 12	23.20000 -0.51	23.69	23.15	23.69	625,973
28 Feb 12	23.71000 +0.11	23.80	23.20	23.44	997,634
27 Feb 12	23.60000 +0.01	25.30	23.60	23.69	2,431,040
24 Feb 12	23.59000 +0.54	23.61	22.70	23.10	1,689,514
23 Feb 12	23.05000 -0.05	23.39	22.91	23.05	987,479
22 Feb 12	23.10000 +0.87	23.28	22.11	22.29	1,918,152
21 Feb 12	22.23000 +0.26	22.23	21.78	21.97	1,278,295
20 Feb 12	21.97000 +0.16	22.19	21.80	22.10	1,400,511
17 Feb 12	21.81000 -0.28	22.40	21.72	22.09	632,646
16 Feb 12	22.09000 -0.11	22.25	22.00	22.18	531,315
15 Feb 12	22.20000 +0.26	22.24	21.80	21.95	1,090,804
14 Feb 12	21.94000 -0.04	22.08	21.72	22.03	485,162
13 Feb 12	21.98000 -0.30	22.28	21.82	22.18	1,354,876
10 Feb 12	22.28000 +0.20	22.35	22.00	22.05	838,588
09 Feb 12	22.08000 +0.13	22.30	21.88	21.95	1,120,008
08 Feb 12	21.95000 +0.27	22.03	21.33	21.33	1,091,893
07 Feb 12	21.68000 -0.38	22.20	21.09	21.90	1,234,994
06 Feb 12	22.06000 +0.15	22.22	21.88	21.92	541,388
03 Feb 12	21.91000 +0.00	22.24	21.60	21.71	1,117,238
02 Feb 12	21.91000 +0.40	21.95	21.40	21.48	775,267
01 Feb 12	21.51000 -0.42	21.97	21.25	21.87	933,559
31 Jan 12	21.93000 -0.15	22.20	21.62	22.08	839,746
30 Jan 12	22.08000 -0.39	22.75	21.90	22.46	2,459,117
20 Jan 12	22.47000 +1.07	22.65	21.16	21.49	2,683,277
19 Jan 12	21.40000 +0.85	21.49	20.55	20.55	2,019,917
18 Jan 12	20.55000 +0.05	20.78	20.41	20.70	1,139,623
17 Jan 12	20.50000 +1.19	20.73	19.32	19.32	1,607,558
16 Jan 12	19.31000 -0.05	19.70	19.10	19.29	1,072,963
13 Jan 12	19.36000 -1.04	20.61	19.30	20.60	1,503,776
12 Jan 12	20.40000 -0.31	20.87	20.30	20.55	1,872,918
11 Jan 12	20.71000 -0.33	20.99	20.65	20.95	1,081,272
10 Jan 12	21.04000 +0.36	21.18	20.50	20.75	1,780,598
09 Jan 12	20.68000 +0.57	20.74	19.85	20.14	2,701,818
06 Jan 12	20.11000 +0.12	20.21	19.46	19.47	1,021,824
05 Jan 12	19.99000 -0.01	20.27	19.76	19.76	694,568
04 Jan 12	20.00000 +0.01	20.37	19.40	20.05	1,134,607
30 Dec 11	19.99000 +0.54	19.99	19.34	19.34	765,083
29 Dec 11	19.45000 +0.15	19.50	19.06	19.30	617,591
28 Dec 11	19.30000 +0.03	19.34	18.78	19.24	598,512
27 Dec 11	19.27000 -0.23	19.55	19.05	19.49	536,072
26 Dec 11	19.50000 -0.09	19.58	19.11	19.25	562,486
23 Dec 11	19.59000 +0.12	19.80	19.04	19.04	280,659
22 Dec 11	19.47000 -0.06	19.85	18.85	19.45	556,941
21 Dec 11	19.53000 -0.65	20.47	19.53	20.47	356,763
20 Dec 11	20.18000 +0.14	20.35	19.96	20.15	618,761
19 Dec 11	20.04000 +0.31	20.08	19.41	19.60	518,430
16 Dec 11	19.73000 +0.54	19.80	19.00	19.00	609,720
15 Dec 11	19.19000 -0.02	19.36	18.67	19.00	645,809
14 Dec 11	19.21000 -0.10	19.45	19.10	19.10	178,894
13 Dec 11	19.31000 -0.09	19.49	18.63	19.17	689,789
12 Dec 11	19.40000 -0.60	19.99	19.31	19.85	597,691
09 Dec 11	20.00000 -0.01	20.08	19.80	19.99	229,992
08 Dec 11	20.01000 +0.13	20.08	19.65	19.72	261,404
07 Dec 11	19.88000 -0.01	20.09	19.73	19.82	324,503
06 Dec 11	19.89000 +0.10	20.04	19.51	19.51	308,365
05 Dec 11	19.79000 -0.26	20.16	19.55	20.05	489,500
02 Dec 11	20.05000 -0.71	20.71	20.05	20.53	453,324
01 Dec 11	20.76000 +0.36	21.09	20.60	20.62	1,001,854
30 Nov 11	20.40000 -0.69	21.10	19.82	20.88	1,975,420
29 Nov 11	21.09000 +0.25	21.14	20.80	20.99	731,711
28 Nov 11	20.84000 +0.03	21.00	20.71	20.80	385,357
25 Nov 11	20.81000 -0.29	21.18	20.73	21.10	614,199
24 Nov 11	21.10000 +0.20	21.30	20.52	20.52	1,036,264
23 Nov 11	20.90000 -0.35	21.25	20.73	21.20	740,350
22 Nov 11	21.25000 -0.05	21.33	20.82	21.20	1,232,474
21 Nov 11	21.30000 -0.11	21.80	20.94	21.40	1,241,642
18 Nov 11	21.41000 -0.23	21.59	20.90	21.59	1,715,835
17 Nov 11	21.64000 +0.11	21.74	21.39	21.39	1,023,702
16 Nov 11	21.53000 -0.38	21.99	21.37	21.99	1,540,234
15 Nov 11	21.91000 -0.04	22.25	21.82	21.95	1,176,230
14 Nov 11	21.95000 +0.85	22.00	21.10	21.11	1,855,533
11 Nov 11	21.10000 -0.15	21.39	20.91	21.26	1,634,119
10 Nov 11	21.25000 -0.48	21.54	21.10	21.54	1,131,360
09 Nov 11	21.73000 +0.68	21.75	20.93	21.15	1,375,687
08 Nov 11	21.05000 -0.31	21.57	20.90	21.31	1,541,541
07 Nov 11	21.36000 -0.49	21.96	21.35	21.90	904,014
04 Nov 11	21.85000 -0.31	22.40	21.75	22.15	1,527,674
03 Nov 11	22.16000 +0.11	22.67	22.15	22.19	1,435,394
02 Nov 11	22.05000 +0.00	22.10	21.39	21.78	1,896,902
01 Nov 11	22.05000 -0.10	22.29	21.77	21.99	2,667,347
31 Oct 11	22.15000 -0.15	22.57	21.76	22.57	1,364,531
28 Oct 11	22.30000 +0.78	22.68	21.60	21.60	2,753,030
27 Oct 11	21.52000 +0.99	21.65	20.60	20.60	3,406,922
26 Oct 11	20.53000 +0.35	20.67	19.92	20.09	1,233,411
25 Oct 11	20.18000 +0.48	20.23	19.50	19.70	1,121,346
24 Oct 11	19.70000 +0.33	19.80	19.16	19.39	645,584
21 Oct 11	19.37000 -0.21	19.54	19.03	19.36	405,203
20 Oct 11	19.58000 -0.07	19.77	19.01	19.55	1,130,266
19 Oct 11	19.65000 -0.42	20.10	19.51	19.99	372,542
18 Oct 11	20.07000 -0.29	20.43	19.78	20.30	524,274
17 Oct 11	20.36000 +0.18	20.50	20.18	20.30	291,687
14 Oct 11	20.18000 -0.37	20.69	20.12	20.35	525,121
13 Oct 11	20.55000 +0.44	20.65	20.05	20.20	886,542
12 Oct 11	20.11000 +0.61	20.23	19.30	19.45	1,087,477
11 Oct 11	19.50000 -0.26	20.48	19.28	20.22	646,574
10 Oct 11	19.76000 -0.38	20.38	19.71	20.27	315,080
30 Sep 11	20.14000 -0.36	20.76	20.10	20.76	468,848
29 Sep 11	20.50000 -0.40	20.88	20.23	20.62	905,458
28 Sep 11	20.90000 -0.16	21.45	20.68	21.20	1,221,000
27 Sep 11	21.06000 +0.58	21.18	20.70	20.77	788,325
26 Sep 11	20.48000 -0.22	20.98	20.42	20.53	765,698
23 Sep 11	20.70000 -0.34	21.05	20.42	20.48	619,363
22 Sep 11	21.04000 -0.26	21.20	20.58	21.01	1,090,928
21 Sep 11	21.30000 +0.83	21.38	20.37	20.37	3,308,617
20 Sep 11	20.47000 +0.71	20.52	19.73	19.76	1,914,731
19 Sep 11	19.76000 -0.25	19.97	19.61	19.91	592,317
16 Sep 11	20.01000 +0.01	20.32	19.82	20.05	903,796
15 Sep 11	20.00000 +0.01	20.59	19.70	20.10	1,113,067
14 Sep 11	19.99000 +0.33	20.02	19.40	19.66	1,355,587
13 Sep 11	19.66000 -0.35	19.83	18.90	19.83	1,927,314
09 Sep 11	20.01000 -1.04	21.18	19.90	21.15	3,518,020
08 Sep 11	21.05000 -0.44	21.56	20.91	21.50	2,751,841
07 Sep 11	21.49000 +0.23	21.54	20.91	21.37	1,243,048
06 Sep 11	21.26000 -0.57	21.88	21.05	21.78	1,031,489
05 Sep 11	21.83000 -0.33	22.19	21.81	22.00	884,979
02 Sep 11	22.16000 -0.18	22.44	22.05	22.25	509,949
01 Sep 11	22.34000 -0.22	22.75	22.30	22.50	824,544
31 Aug 11	22.56000 -0.04	22.69	22.40	22.50	582,926
30 Aug 11	22.60000 -0.51	23.37	22.59	23.37	774,379
29 Aug 11	23.11000 -0.11	23.21	23.00	23.20	706,273
26 Aug 11	23.22000 -0.35	23.56	23.14	23.55	1,374,197
25 Aug 11	23.57000 +0.94	23.67	22.59	22.69	2,841,130
24 Aug 11	22.63000 -0.01	22.87	22.53	22.87	1,156,972
23 Aug 11	22.64000 +0.16	22.73	22.44	22.66	1,206,718
22 Aug 11	22.48000 -0.12	22.81	22.41	22.47	848,856
19 Aug 11	22.60000 -0.79	23.24	22.01	23.00	2,073,243
18 Aug 11	23.39000 -0.73	24.12	23.33	24.12	1,002,722
17 Aug 11	24.12000 -0.09	24.38	24.08	24.38	576,049
16 Aug 11	24.21000 -0.49	24.80	24.20	24.68	941,700
15 Aug 11	24.70000 +0.12	24.86	24.58	24.58	1,151,773
12 Aug 11	24.58000 -0.10	25.13	24.42	24.90	1,519,953
11 Aug 11	24.68000 +0.21	24.93	23.90	24.00	1,206,567
10 Aug 11	24.47000 +0.15	24.77	24.47	24.66	915,333
09 Aug 11	24.32000 +0.24	24.53	23.30	23.61	1,469,012
08 Aug 11	24.08000 -0.22	24.20	23.01	24.05	2,977,519
05 Aug 11	24.30000 -0.41	24.33	22.46	22.46	2,246,732
04 Aug 11	24.71000 -0.24	25.24	24.70	24.80	1,226,411
03 Aug 11	24.95000 +0.36	25.50	24.23	24.40	1,346,720
02 Aug 11	24.59000 -0.26	24.95	24.41	24.84	966,232
01 Aug 11	24.85000 -0.03	25.10	24.80	24.80	988,382
29 Jul 11	24.88000 -0.38	25.20	24.88	25.20	1,040,133
28 Jul 11	25.26000 -0.11	25.30	24.92	25.02	1,069,513
27 Jul 11	25.37000 +0.42	25.51	24.56	24.93	2,154,987
26 Jul 11	24.95000 +0.44	25.04	24.25	24.60	1,716,250
25 Jul 11	24.51000 -0.66	25.17	24.49	25.08	2,348,708
22 Jul 11	25.17000 +0.09	25.33	25.06	25.16	1,511,275
21 Jul 11	25.08000 -0.29	25.37	25.07	25.37	2,135,949
20 Jul 11	25.37000 -0.03	25.79	25.08	25.53	2,438,137
19 Jul 11	25.40000 -0.72	25.91	25.28	25.91	2,482,254
18 Jul 11	26.12000 -1.67	26.98	26.12	26.98	4,252,301
15 Jul 11	27.79000 +0.81	27.80	27.08	27.08	4,652,287
14 Jul 11	26.98000 -0.11	27.28	26.72	27.18	3,146,045
13 Jul 11	27.09000 +0.12	27.15	26.65	27.15	3,418,536
12 Jul 11	26.97000 -0.15	27.21	26.85	27.00	2,253,022
11 Jul 11	27.12000 +0.43	27.33	26.50	26.50	4,075,607
08 Jul 11	26.69000 -0.41	27.05	26.60	26.80	2,648,499
07 Jul 11	27.10000 -0.52	27.48	26.87	27.46	5,944,231
06 Jul 11	27.62000 -0.58	27.80	27.15	27.50	4,703,575
05 Jul 11	28.20000 -0.79	29.02	27.13	29.02	7,648,156
04 Jul 11	28.99000 +1.94	29.50	27.63	28.01	6,078,178
01 Jul 11	27.05000 +0.78	28.00	26.90	27.95	3,641,306
30 Jun 11	26.27000 +0.24	26.54	25.97	26.00	1,499,462
29 Jun 11	26.03000 -0.66	26.88	26.00	26.60	1,157,630
28 Jun 11	26.69000 +0.24	26.95	26.24	26.40	1,871,354
27 Jun 11	26.45000 -0.01	26.67	26.15	26.46	1,147,160
24 Jun 11	26.46000 +0.66	26.88	26.30	26.30	2,714,574
22 Jun 11	25.80000 +0.18	26.03	25.48	25.48	1,644,459
21 Jun 11	25.62000 +0.94	25.62	24.68	24.90	1,723,669
20 Jun 11	24.68000 -0.11	24.98	24.50	24.87	1,437,691
17 Jun 11	24.79000 -0.36	25.25	24.79	25.15	503,176
16 Jun 11	25.15000 -0.25	25.40	24.82	25.03	563,258
15 Jun 11	25.40000 -0.04	25.80	25.27	25.40	623,524
14 Jun 11	25.44000 +0.17	25.87	24.86	25.24	830,379
13 Jun 11	25.27000 +0.47	25.49	24.07	24.32	1,002,795
10 Jun 11	24.80000 -0.80	25.60	24.20	25.59	998,023
09 Jun 11	25.60000 -0.42	26.00	25.36	26.00	910,109
08 Jun 11	26.02000 +0.37	26.05	25.44	25.66	1,843,604
07 Jun 11	25.65000 +0.05	26.18	25.27	25.50	2,392,651
03 Jun 11	25.60000 +0.27	26.00	25.20	25.24	1,612,519
02 Jun 11	25.33000 -0.35	25.75	24.65	25.30	1,619,660
01 Jun 11	25.68000 +0.52	26.35	24.85	25.20	2,544,113
31 May 11	25.16000 +1.37	25.20	23.80	23.80	1,296,713
30 May 11	23.79000 -0.10	24.20	23.71	23.90	769,233
27 May 11	23.89000 +0.09	24.25	23.72	23.77	1,437,280
26 May 11	23.80000 -0.44	24.68	23.75	24.56	1,452,068
25 May 11	24.24000 -0.26	24.95	24.20	24.53	941,977
24 May 11	24.50000 -0.19	24.85	24.16	24.52	806,602
23 May 11	24.69000 -0.71	25.38	24.60	25.33	1,000,498
20 May 11	25.40000 -0.27	25.70	25.08	25.70	1,323,526
19 May 11	25.67000 -0.36	26.22	25.58	26.22	1,998,946
18 May 11	26.03000 -0.13	26.26	25.60	26.00	1,556,071
17 May 11	26.16000 +0.11	26.48	25.64	26.05	2,954,388
16 May 11	26.05000 +0.58	26.19	25.38	25.49	3,477,964
13 May 11	25.47000 +0.17	25.48	25.01	25.29	2,083,988
12 May 11	25.30000 +0.32	25.55	24.70	24.87	3,709,219
11 May 11	24.98000 -0.27	25.30	24.88	25.10	2,841,210
10 May 11	25.25000 +0.21	25.25	24.61	25.00	4,300,696
09 May 11	25.04000 -0.36	25.65	24.86	25.39	5,034,269
06 May 11	25.40000 +0.43	25.52	24.80	24.97	3,518,592
05 May 11	24.97000 -0.22	25.26	24.80	24.98	2,554,642
04 May 11	25.19000 -1.95	27.10	24.78	27.10	7,849,458
03 May 11	27.14000 -1.07	28.31	26.96	28.30	2,595,006
29 Apr 11	28.21000 +0.20	28.24	27.71	27.80	883,296
28 Apr 11	28.01000 -0.49	28.55	27.50	27.55	573,855
27 Apr 11	28.50000 -0.08	28.56	27.28	28.50	2,223,218
26 Apr 11	28.58000 -1.98	30.10	27.81	29.91	4,809,176
25 Apr 11	30.56000 -0.64	31.20	30.12	31.20	942,423
22 Apr 11	31.20000 -0.46	31.81	31.05	31.66	738,293
21 Apr 11	31.66000 +0.22	31.87	31.15	31.38	662,711
20 Apr 11	31.44000 +0.18	31.60	30.36	31.26	1,327,135
19 Apr 11	31.26000 -0.56	31.74	30.85	31.51	1,024,229
18 Apr 11	31.82000 +0.10	31.92	30.75	31.70	1,594,227
15 Apr 11	31.72000 -0.81	32.61	31.60	32.61	1,347,813
14 Apr 11	32.53000 -0.66	33.49	32.51	33.19	1,073,091
13 Apr 11	33.19000 +0.16	33.47	32.36	33.08	1,037,236
12 Apr 11	33.03000 -0.46	34.00	32.98	33.51	1,296,429
11 Apr 11	33.49000 +0.09	34.09	33.00	33.35	1,022,251
08 Apr 11	33.40000 +0.75	33.77	32.25	32.80	1,700,401
07 Apr 11	32.65000 -0.63	33.75	31.92	33.02	2,513,826
06 Apr 11	33.28000 -0.52	34.82	32.50	33.99	1,256,513
01 Apr 11	33.80000 -0.70	34.60	33.40	34.20	1,973,629
31 Mar 11	34.50000 +0.05	34.90	33.54	34.03	1,208,761
30 Mar 11	34.45000 +0.82	34.48	32.51	33.49	1,916,150
29 Mar 11	33.63000 -0.68	35.20	33.56	34.02	1,777,612
28 Mar 11	34.31000 -0.41	35.72	33.60	34.49	2,919,249
25 Mar 11	34.72000 +1.82	35.18	32.70	32.80	2,961,506
24 Mar 11	32.90000 -0.15	33.30	32.60	32.72	2,083,728
23 Mar 11	33.05000 +0.44	33.34	31.71	32.54	3,149,508
22 Mar 11	32.61000 +1.90	32.78	30.80	30.90	3,608,309
21 Mar 11	30.71000 -0.28	31.00	30.18	30.96	2,351,368
18 Mar 11	30.99000 +0.74	31.03	30.07	30.60	3,245,824
17 Mar 11	30.25000 -0.77	30.88	30.25	30.88	1,382,804
16 Mar 11	31.02000 +0.02	31.19	30.50	30.94	3,456,770
15 Mar 11	31.00000 -0.53	31.50	30.33	31.14	2,254,550
14 Mar 11	31.53000 +0.51	31.65	30.59	31.50	1,519,706
11 Mar 11	31.02000 -0.48	31.70	31.02	31.30	2,396,393
10 Mar 11	31.50000 -0.52	31.98	31.22	31.80	1,286,905
09 Mar 11	32.02000 +0.13	32.50	30.95	31.89	3,401,169
08 Mar 11	31.89000 -0.53	32.58	31.18	32.21	3,918,042
07 Mar 11	32.42000 +0.42	32.64	31.60	31.61	6,043,151
04 Mar 11	32.00000 +0.03	32.10	31.05	31.65	7,224,662
03 Mar 11	31.97000 +2.80	31.99	29.35	29.35	7,016,371
02 Mar 11	29.17000 -0.74	29.79	28.80	29.51	985,055
01 Mar 11	29.91000 -0.03	30.62	29.50	30.10	1,631,513
28 Feb 11	29.94000 +1.16	30.10	28.22	28.82	1,895,702
25 Feb 11	28.78000 +0.38	28.89	28.15	28.59	912,273
24 Feb 11	28.40000 -0.10	29.19	28.30	28.50	1,662,094
23 Feb 11	28.50000 +0.00	28.90	28.21	28.35	880,056
22 Feb 11	28.50000 -1.49	30.15	28.44	30.10	2,060,052
21 Feb 11	29.99000 +0.17	30.20	29.48	29.50	1,925,750
18 Feb 11	29.82000 -0.46	30.23	29.25	30.23	1,356,625
17 Feb 11	30.28000 -0.12	30.60	29.60	30.02	1,541,412
16 Feb 11	30.40000 +0.53	30.69	29.66	29.87	1,901,819
15 Feb 11	29.87000 -0.34	30.35	29.70	30.18	3,110,165
14 Feb 11	30.21000 +0.69	30.68	29.50	29.50	4,689,900
11 Feb 11	29.52000 +0.79	30.15	28.88	29.15	6,224,793
10 Feb 11	28.73000 +2.61	28.73	26.56	26.80	4,836,440
09 Feb 11	26.12000 -0.72	27.00	25.91	26.74	1,792,297
01 Feb 11	26.84000 -0.61	27.70	26.61	27.45	1,265,457
31 Jan 11	27.45000 +0.61	27.71	26.34	26.74	3,223,419
28 Jan 11	26.84000 +1.76	26.84	24.88	25.07	2,962,907
27 Jan 11	25.08000 +1.04	25.12	23.74	24.00	1,735,448
26 Jan 11	24.04000 +0.03	24.25	23.92	24.24	881,960
25 Jan 11	24.01000 +0.16	24.10	23.55	23.85	804,699
24 Jan 11	23.85000 -0.99	24.84	23.85	24.84	1,301,931
21 Jan 11	24.84000 +0.42	25.10	23.80	24.39	1,884,847
20 Jan 11	24.42000 -0.86	25.16	24.40	25.16	1,391,150
19 Jan 11	25.28000 +0.56	25.32	24.50	24.86	1,246,382
18 Jan 11	24.72000 -0.78	25.22	24.62	25.21	1,449,760
17 Jan 11	25.50000 -0.49	26.25	25.18	26.01	1,446,508
14 Jan 11	25.99000 -0.71	26.80	25.90	26.65	1,568,535
13 Jan 11	26.70000 +0.68	26.90	26.02	26.20	1,646,538
12 Jan 11	26.02000 +0.11	26.35	25.53	26.10	889,601
11 Jan 11	25.91000 +0.19	26.00	25.51	25.73	474,048
10 Jan 11	25.72000 -0.88	26.78	25.70	26.60	966,171
07 Jan 11	26.60000 -0.04	27.23	26.45	26.61	1,521,537
06 Jan 11	26.64000 -0.59	27.31	26.63	27.31	1,546,938
05 Jan 11	27.23000 -0.13	27.45	27.01	27.36	1,447,117
04 Jan 11	27.36000 -0.18	27.81	26.65	27.54	2,799,313
31 Dec 10	27.54000 +0.19	27.62	26.75	27.28	1,831,058
30 Dec 10	27.35000 +0.35	27.50	26.35	26.73	2,172,752
29 Dec 10	27.00000 +0.80	27.00	25.30	26.20	2,362,930
28 Dec 10	26.20000 -0.25	26.70	26.01	26.24	1,848,436
27 Dec 10	26.45000 -0.45	27.43	26.15	26.99	2,228,317
24 Dec 10	26.90000 -0.45	27.35	26.88	27.21	1,388,141
23 Dec 10	27.35000 +0.15	27.73	27.10	27.30	2,289,204
22 Dec 10	27.20000 -0.25	27.55	26.80	27.45	4,618,963
21 Dec 10	27.45000 +0.55	27.54	26.75	27.12	2,699,304
20 Dec 10	26.90000 -1.66	28.95	26.87	28.67	4,979,312
17 Dec 10	28.56000 -0.11	28.87	28.30	28.65	1,027,057
16 Dec 10	28.67000 -0.51	29.70	28.52	29.01	2,577,812
14 Dec 10	29.18000 +0.33	29.22	28.56	28.87	3,107,066
13 Dec 10	28.85000 +1.12	29.03	27.35	27.35	3,154,484
10 Dec 10	27.73000 +0.95	27.74	26.08	26.68	2,663,537
09 Dec 10	26.78000 -1.73	28.29	26.38	28.28	3,233,077
08 Dec 10	28.51000 -0.34	29.29	28.28	28.85	2,342,981
07 Dec 10	28.85000 +0.28	29.05	28.38	28.79	3,033,177
06 Dec 10	28.57000 +0.47	28.65	28.18	28.18	2,875,615
03 Dec 10	28.10000 +0.55	28.48	27.75	27.82	3,056,218
02 Dec 10	27.55000 -0.06	28.30	27.54	28.10	1,740,553
01 Dec 10	27.61000 -0.04	27.72	27.30	27.30	1,009,113
30 Nov 10	27.65000 -0.35	28.76	25.90	27.98	2,857,784
29 Nov 10	28.00000 +0.52	28.08	26.80	27.38	2,442,295
26 Nov 10	27.48000 -0.82	28.30	27.30	28.30	3,540,079
25 Nov 10	28.30000 -0.28	29.30	28.24	28.79	3,376,953
24 Nov 10	28.58000 +1.12	28.60	27.20	27.40	3,152,967
23 Nov 10	27.46000 +0.10	27.89	27.28	27.28	2,788,751
22 Nov 10	27.36000 -0.20	27.90	27.01	27.30	2,562,547
19 Nov 10	27.56000 +0.53	27.68	26.30	27.30	1,959,853
18 Nov 10	27.03000 +0.68	27.65	26.20	26.61	2,310,089
17 Nov 10	26.35000 -0.97	27.34	25.96	26.88	3,488,611
16 Nov 10	27.32000 -2.43	29.69	27.30	29.69	5,165,371
15 Nov 10	29.75000 +0.29	30.17	29.25	29.32	2,263,928
12 Nov 10	29.46000 -1.65	31.06	29.08	31.06	5,093,698
11 Nov 10	31.11000 +0.11	31.40	30.64	30.80	5,423,721
10 Nov 10	31.00000 -0.99	31.79	30.60	31.79	5,085,267
09 Nov 10	31.99000 +0.04	32.20	31.00	32.10	3,779,313
08 Nov 10	31.95000 +1.47	32.18	30.53	30.53	5,760,635
05 Nov 10	30.48000 -0.02	30.95	29.98	30.75	6,501,979
04 Nov 10	30.50000 -0.10	31.25	30.20	30.30	6,042,563
03 Nov 10	30.60000 -0.82	31.43	30.60	31.41	2,337,825
02 Nov 10	31.42000 -1.16	32.69	31.25	32.66	3,297,663
01 Nov 10	32.58000 +1.30	33.05	30.70	30.80	4,149,033
29 Oct 10	31.28000 -0.68	32.10	30.37	32.10	6,080,817
28 Oct 10	31.96000 -0.74	32.70	31.88	32.60	2,231,383
27 Oct 10	32.70000 -1.50	34.50	32.28	34.15	2,604,940
26 Oct 10	34.20000 -0.80	34.85	33.80	34.50	2,295,501
25 Oct 10	35.00000 +0.59	35.24	33.72	34.20	2,419,783
22 Oct 10	34.41000 +1.41	34.53	32.49	33.00	2,842,070
21 Oct 10	33.00000 -0.50	35.12	32.88	33.50	2,059,416
20 Oct 10	33.50000 +1.12	34.00	31.16	31.50	2,744,803
19 Oct 10	32.38000 +1.13	32.80	31.00	31.25	2,172,433
18 Oct 10	31.25000 -1.54	33.00	31.00	32.50	2,400,235
15 Oct 10	32.79000 +0.24	34.50	31.06	32.03	1,489,117
14 Oct 10	32.55000 -1.77	34.40	32.51	34.32	2,914,935
13 Oct 10	34.32000 +0.02	35.00	33.31	34.00	2,358,757
12 Oct 10	34.30000 +2.82	34.49	31.49	31.50	1,804,986
11 Oct 10	31.48000 +0.48	31.90	30.80	31.29	1,705,700
08 Oct 10	31.00000 +1.10	31.69	30.02	30.02	1,576,635
30 Sep 10	29.90000 +0.80	30.15	28.99	28.99	587,515
29 Sep 10	29.10000 -1.47	30.78	29.00	30.59	892,611
28 Sep 10	30.57000 -0.26	30.95	30.38	30.85	767,696
27 Sep 10	30.83000 +0.93	30.90	30.06	30.20	770,960
21 Sep 10	29.90000 -0.01	30.28	29.51	29.98	571,737
20 Sep 10	29.91000 +0.99	29.94	28.56	29.50	1,012,465
17 Sep 10	28.92000 +0.42	29.18	28.13	28.46	1,401,237
16 Sep 10	28.50000 -1.60	29.68	28.00	29.50	3,397,858
14 Sep 10	30.10000 -0.22	31.10	29.80	30.35	1,237,600
13 Sep 10	30.32000 +0.32	31.16	29.80	29.80	1,701,932
10 Sep 10	30.00000 +0.51	30.15	29.48	29.50	1,418,180
09 Sep 10	29.49000 -0.91	30.38	29.10	30.30	1,204,723
08 Sep 10	30.40000 +0.03	30.66	29.98	30.10	1,383,199
07 Sep 10	30.37000 +0.57	30.49	29.60	29.61	738,582
06 Sep 10	29.80000 -0.44	30.66	28.58	30.58	2,053,561
03 Sep 10	30.24000 -0.49	31.73	29.00	30.75	3,686,966
02 Sep 10	30.73000 +2.79	30.73	27.94	27.94	3,753,436
01 Sep 10	27.94000 +0.05	28.30	27.45	28.29	2,043,742
31 Aug 10	27.89000 +0.35	29.20	27.52	27.52	3,359,755
30 Aug 10	27.54000 +1.98	27.89	25.60	25.60	3,554,671
27 Aug 10	25.56000 +0.13	25.70	25.01	25.42	598,903
26 Aug 10	25.43000 +0.03	25.74	25.12	25.41	1,309,201
25 Aug 10	25.40000 -0.58	25.88	25.36	25.87	1,756,011
24 Aug 10	25.98000 +0.85	26.18	24.81	25.00	1,630,737
23 Aug 10	25.13000 -0.22	25.74	25.00	25.00	987,070
20 Aug 10	25.35000 -1.15	26.29	25.00	26.29	1,586,116
19 Aug 10	26.50000 +0.23	26.59	25.92	26.10	1,068,338
18 Aug 10	26.27000 -0.03	26.98	25.90	26.29	2,093,446
17 Aug 10	26.30000 +0.69	26.50	25.21	25.61	2,336,381
16 Aug 10	25.61000 +1.01	25.80	24.42	24.57	2,212,989
13 Aug 10	24.60000 +0.60	24.63	23.50	23.98	1,726,221
12 Aug 10	24.00000 -0.48	24.32	23.67	24.01	2,319,733
11 Aug 10	24.48000 -0.08	24.90	23.96	24.57	1,622,345
10 Aug 10	24.56000 +0.31	25.48	24.14	24.24	3,757,888
09 Aug 10	24.25000 -0.13	24.50	23.83	24.39	1,331,296
06 Aug 10	24.38000 +0.38	24.45	23.65	24.00	1,773,246
05 Aug 10	24.00000 -0.10	24.30	23.81	24.11	1,124,306
04 Aug 10	24.10000 +0.50	24.40	23.30	23.51	2,372,694
03 Aug 10	23.60000 -0.66	24.35	23.60	23.99	2,967,683
02 Aug 10	24.26000 +0.25	24.46	23.88	24.01	3,228,752
30 Jul 10	24.01000 +0.01	24.18	23.60	24.00	1,541,663
29 Jul 10	24.00000 +0.85	24.05	23.20	23.20	9,419,174
28 Jul 10	23.15000 +1.72	23.50	21.40	21.43	4,967,637
27 Jul 10	21.43000 -0.27	21.81	21.42	21.81	1,715,477
26 Jul 10	21.70000 +0.25	21.99	21.30	21.44	1,550,312
23 Jul 10	21.45000 -0.14	21.81	21.25	21.66	1,357,596
22 Jul 10	21.59000 -0.07	21.75	21.42	21.65	1,428,535
21 Jul 10	21.66000 +0.11	22.00	21.56	21.66	2,021,083
20 Jul 10	21.55000 +0.21	22.16	21.20	21.20	1,874,853
19 Jul 10	21.34000 +0.31	21.54	20.61	20.90	2,047,232
16 Jul 10	21.03000 -0.44	21.06	20.30	20.98	1,628,014
15 Jul 10	21.47000 -0.34	21.86	21.00	21.00	1,482,507
14 Jul 10	21.81000 +1.08	22.30	21.01	21.10	3,050,540
13 Jul 10	20.73000 -0.14	20.93	20.15	20.60	1,438,455
12 Jul 10	20.87000 +0.61	21.16	20.11	20.26	1,453,106
09 Jul 10	20.26000 +0.51	20.41	19.50	19.82	1,567,904
08 Jul 10	19.75000 +0.09	19.88	19.47	19.66	960,999
07 Jul 10	19.66000 +0.12	19.75	19.45	19.53	1,053,856
06 Jul 10	19.54000 +0.20	19.72	19.10	19.20	1,361,908
05 Jul 10	19.34000 +0.49	19.67	18.43	18.59	1,694,369
02 Jul 10	18.85000 +0.52	19.10	18.19	18.38	1,998,080
01 Jul 10	18.33000 +0.33	18.49	18.00	18.10	746,161
29 Jun 10	18.00000 -0.65	18.78	17.96	18.50	1,026,714
28 Jun 10	18.65000 -0.30	19.04	18.58	19.00	582,478
25 Jun 10	18.95000 -0.41	19.30	18.80	19.30	1,006,518
24 Jun 10	19.36000 +0.16	19.54	19.01	19.20	1,401,867
23 Jun 10	19.20000 +0.31	19.20	18.70	18.80	1,223,635
22 Jun 10	18.89000 +0.06	19.08	18.70	18.81	738,461
21 Jun 10	18.83000 +0.48	18.94	18.25	18.36	1,146,531
18 Jun 10	18.35000 -0.49	18.84	18.30	18.84	846,705
17 Jun 10	18.84000 +0.10	18.93	18.77	18.82	1,050,240
11 Jun 10	18.74000 +0.12	18.91	18.56	18.56	1,742,549
10 Jun 10	18.62000 -0.08	18.76	18.30	18.63	1,420,237
09 Jun 10	18.70000 +0.47	18.80	18.10	18.48	1,333,275
08 Jun 10	18.23000 +0.03	18.61	18.07	18.10	888,234
07 Jun 10	18.20000 -0.23	18.28	18.06	18.20	967,828
04 Jun 10	18.43000 -0.14	18.57	18.23	18.57	618,019
03 Jun 10	18.57000 +0.09	18.90	18.56	18.80	2,035,743
02 Jun 10	18.48000 +0.38	18.94	18.13	18.13	1,440,450
01 Jun 10	18.10000 -0.51	18.80	18.05	18.50	1,363,881
31 May 10	18.61000 -0.26	18.88	18.53	18.72	1,297,269
28 May 10	18.87000 -0.21	19.56	18.76	19.20	1,393,423
27 May 10	19.08000 +0.12	19.10	18.50	18.90	1,463,625
26 May 10	18.96000 +0.00	19.15	18.80	18.90	677,162
25 May 10	18.96000 -0.18	19.13	18.70	19.13	1,681,667
24 May 10	19.14000 +0.88	19.33	18.30	18.48	2,183,313
21 May 10	18.26000 +0.37	18.32	17.18	17.30	1,904,975
20 May 10	17.89000 -0.97	19.18	17.88	18.73	2,915,360
19 May 10	18.86000 -0.19	19.26	18.55	19.11	1,126,646
18 May 10	19.05000 -0.09	19.48	18.18	19.20	1,878,591
17 May 10	19.14000 -1.22	20.21	18.88	20.20	1,390,596
14 May 10	20.36000 -0.25	20.79	20.25	20.55	1,202,077
13 May 10	20.61000 +0.61	20.84	20.00	20.08	1,927,003
12 May 10	20.00000 +0.00	20.19	19.55	19.90	1,777,902
11 May 10	20.00000 -1.65	22.12	19.91	21.90	4,097,763
10 May 10	21.65000 -0.51	22.29	20.15	22.13	5,628,393
07 May 10	22.16000 +0.15	22.70	21.31	21.50	5,125,842
06 May 10	22.01000 -0.96	23.00	21.65	23.00	3,679,318
05 May 10	22.97000 -0.02	23.06	21.98	22.78	4,303,907
04 May 10	22.99000 +0.26	23.18	22.01	22.30	5,982,031
30 Apr 10	22.73000 +1.73	22.73	21.12	21.12	5,192,666
29 Apr 10	21.00000 -1.84	23.29	20.56	22.97	4,523,891
28 Apr 10	22.84000 +0.68	23.25	22.00	22.20	7,493,622
27 Apr 10	22.16000 +0.33	22.24	21.20	21.75	7,333,890
26 Apr 10	21.83000 +1.44	22.38	20.90	20.90	5,717,735
23 Apr 10	20.39000 -0.25	20.87	20.25	20.55	1,755,388
22 Apr 10	20.64000 -0.57	21.12	20.59	21.12	2,172,960
21 Apr 10	21.21000 +0.41	21.50	20.60	20.80	1,487,960
20 Apr 10	20.80000 -0.20	21.15	20.12	20.90	1,333,845
19 Apr 10	21.00000 -1.15	22.00	20.95	22.00	2,294,803
16 Apr 10	22.15000 -0.33	22.58	22.08	22.58	2,038,229
15 Apr 10	22.48000 +0.31	22.53	21.91	22.19	3,236,059
14 Apr 10	22.17000 -0.02	22.40	21.89	22.29	2,046,158
13 Apr 10	22.19000 +0.14	22.47	21.79	21.95	2,607,054
12 Apr 10	22.05000 -0.02	22.49	21.73	22.20	3,414,440
09 Apr 10	22.07000 +0.40	22.08	21.68	21.75	3,005,670
08 Apr 10	21.67000 +0.22	21.84	21.30	21.43	1,474,307
07 Apr 10	21.45000 -0.26	21.70	21.40	21.70	960,511
06 Apr 10	21.71000 -0.36	22.25	21.62	22.18	1,689,605
02 Apr 10	22.07000 +0.41	22.18	21.71	21.82	2,558,902
01 Apr 10	21.66000 +0.26	21.69	21.31	21.40	1,839,425
31 Mar 10	21.40000 -0.40	21.95	21.30	21.94	1,376,251
30 Mar 10	21.80000 +0.04	22.05	21.51	21.76	2,012,356
29 Mar 10	21.76000 +0.28	21.85	21.36	21.53	1,629,122
26 Mar 10	21.48000 +0.41	21.54	21.01	21.02	1,993,585
25 Mar 10	21.07000 -0.39	21.59	21.03	21.49	1,379,913
24 Mar 10	21.46000 +0.29	21.78	21.06	21.20	3,219,324
23 Mar 10	21.17000 +0.35	21.19	20.76	20.82	1,680,547
22 Mar 10	20.82000 +0.10	21.09	20.73	20.90	923,221
19 Mar 10	20.72000 +0.02	20.86	20.50	20.50	751,929
18 Mar 10	20.70000 -0.30	21.15	20.60	21.08	1,521,172
17 Mar 10	21.00000 +0.27	21.14	20.40	20.71	1,785,050
16 Mar 10	20.73000 +0.33	20.83	20.03	20.36	1,395,732
15 Mar 10	20.40000 -0.23	20.64	20.00	20.64	2,363,458
12 Mar 10	20.63000 -0.68	21.40	20.55	21.30	2,678,417
11 Mar 10	21.31000 -0.13	21.54	20.95	21.54	2,622,684
10 Mar 10	21.44000 -0.36	22.25	21.38	21.80	2,305,083
09 Mar 10	21.80000 -0.24	22.40	21.73	22.40	3,279,379
08 Mar 10	22.04000 +0.56	22.24	21.50	21.50	3,752,030
05 Mar 10	21.48000 +0.38	21.59	20.85	20.86	2,462,827
04 Mar 10	21.10000 +0.27	21.50	20.85	20.85	3,262,295
03 Mar 10	20.83000 +0.14	21.00	20.65	20.69	1,601,988
02 Mar 10	20.69000 -0.61	21.40	20.63	21.28	2,683,404
01 Mar 10	21.30000 -0.16	21.77	21.21	21.75	2,623,467
26 Feb 10	21.46000 +0.26	21.65	21.10	21.20	1,512,040
25 Feb 10	21.20000 +0.27	21.35	21.00	21.00	1,012,385
24 Feb 10	20.93000 +0.33	21.10	20.21	20.49	1,126,012
23 Feb 10	20.60000 +0.17	20.70	20.00	20.39	981,901
22 Feb 10	20.43000 +0.00	20.64	20.00	20.18	834,480
12 Feb 10	20.43000 +0.38	20.54	20.05	20.05	1,162,784
11 Feb 10	20.05000 -0.06	20.29	20.00	20.16	680,650
10 Feb 10	20.11000 +0.07	20.18	20.00	20.09	1,056,999
09 Feb 10	20.04000 +0.07	20.12	19.65	19.97	1,439,695
08 Feb 10	19.97000 +0.46	19.97	19.37	19.63	726,232
05 Feb 10	19.51000 -0.50	19.77	19.30	19.30	1,178,050
04 Feb 10	20.01000 -0.07	20.24	19.70	20.24	1,839,679
03 Feb 10	20.08000 +0.65	20.19	19.51	19.66	1,674,940
02 Feb 10	19.43000 -0.07	19.79	19.40	19.51	909,462
01 Feb 10	19.50000 +0.25	19.65	18.72	19.32	1,371,986
29 Jan 10	19.25000 -0.14	19.84	19.21	19.31	1,611,000
28 Jan 10	19.39000 +0.10	19.61	19.20	19.32	880,224
27 Jan 10	19.29000 +0.14	19.61	19.08	19.20	1,828,285
26 Jan 10	19.15000 -0.84	20.19	19.00	20.00	2,692,639
25 Jan 10	19.99000 -0.32	20.55	19.70	20.14	2,603,825
22 Jan 10	20.31000 -1.34	21.59	20.00	21.59	3,514,087
21 Jan 10	21.65000 -0.35	22.30	21.39	22.00	1,745,177
20 Jan 10	22.00000 -0.69	23.19	21.90	22.90	2,765,925
19 Jan 10	22.69000 -0.12	22.96	22.50	22.88	2,184,955
18 Jan 10	22.81000 +0.72	23.02	21.93	22.20	3,287,591
15 Jan 10	22.09000 +0.29	22.46	21.68	21.92	3,489,169
14 Jan 10	21.80000 +0.70	21.87	21.07	21.10	3,105,966
13 Jan 10	21.10000 -0.50	21.32	20.90	21.17	3,266,284
12 Jan 10	21.60000 +0.69	21.60	20.80	20.88	2,676,284
11 Jan 10	20.91000 -0.34	21.49	20.78	21.30	1,959,195
08 Jan 10	21.25000 +0.10	21.31	20.59	21.14	3,850,004
07 Jan 10	21.15000 -0.57	21.77	20.77	21.70	4,360,687
06 Jan 10	21.72000 -0.68	22.58	21.70	22.58	4,713,473
05 Jan 10	22.40000 -0.38	22.90	22.19	22.75	2,496,213
04 Jan 10	22.78000 -0.20	23.40	22.71	23.30	1,631,056
31 Dec 09	22.98000 +0.40	23.21	22.30	22.59	2,127,067
30 Dec 09	22.58000 +0.09	22.60	22.18	22.40	2,474,216
29 Dec 09	22.49000 +0.07	22.56	22.00	22.53	2,012,776
28 Dec 09	22.42000 +0.00	22.65	21.80	21.86	3,099,646

Jiangling Motors Co Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	16.98000 -0.14	17.22	16.83	17.13	3,604,938
21 Oct 26	17.12000 -0.26	17.46	17.02	17.39	3,676,394
20 Oct 26	17.38000 -0.55	18.09	17.20	17.90	5,705,900
19 Oct 26	17.93000 +0.58	18.21	17.30	17.35	6,389,572
16 Oct 26	17.35000 +0.00	17.65	17.20	17.41	4,826,773
15 Oct 26	17.35000 -0.14	17.92	17.21	17.40	6,272,783
14 Oct 26	17.49000 +0.10	17.58	17.25	17.30	4,798,800
13 Oct 26	17.39000 +0.19	17.45	17.00	17.04	5,413,255
12 Oct 26	17.20000 +0.25	17.23	16.85	16.90	5,011,118
09 Oct 26	16.95000 +0.55	16.99	16.30	16.35	6,400,600
08 Oct 26	16.40000 -0.10	16.79	16.28	16.49	4,630,070
30 Sep 26	16.50000 +0.22	16.79	16.20	16.22	5,556,895
29 Sep 26	16.28000 +0.16	16.39	15.96	16.03	5,449,415
28 Sep 26	16.12000 +0.13	16.14	15.88	16.05	5,324,441
24 Sep 26	15.99000 -0.27	16.28	15.97	16.25	3,640,092
23 Sep 26	16.26000 -0.24	16.47	16.25	16.44	3,422,305
22 Sep 26	16.50000 -0.09	16.66	16.43	16.62	3,113,700
21 Sep 26	16.59000 -0.10	16.78	16.53	16.67	3,959,054
18 Sep 26	16.69000 -0.65	17.46	16.61	17.35	5,883,154
17 Sep 26	17.34000 +0.04	17.43	17.16	17.25	2,801,401
16 Sep 26	17.30000 -0.25	17.54	17.14	17.50	4,950,334
15 Sep 26	17.55000 -0.30	18.04	17.51	17.78	3,757,852
14 Sep 26	17.85000 +0.20	18.13	17.50	17.58	4,668,752
11 Sep 26	17.65000 -0.01	17.70	17.24	17.68	6,005,448
10 Sep 26	17.66000 +0.18	17.73	17.35	17.58	5,054,932
09 Sep 26	17.48000 +0.02	17.61	17.31	17.40	3,665,330
08 Sep 26	17.46000 +0.04	17.66	17.30	17.40	3,276,714
07 Sep 26	17.42000 +0.23	17.47	17.12	17.15	4,504,415
04 Sep 26	17.19000 +0.41	17.29	16.78	16.85	5,384,661
03 Sep 26	16.78000 +0.18	16.97	16.60	16.65	3,302,700
02 Sep 26	16.60000 -0.29	16.99	16.55	16.80	4,077,328
01 Sep 26	16.89000 +0.69	17.02	16.18	16.18	9,030,539
31 Aug 26	16.20000 -0.14	16.51	16.13	16.33	3,416,314
28 Aug 26	16.34000 +0.25	16.40	16.05	16.13	4,720,186
27 Aug 26	16.09000 +0.14	16.13	15.80	15.96	4,148,438
26 Aug 26	15.95000 +0.21	16.12	15.72	15.80	3,994,700
25 Aug 26	15.74000 +0.12	15.83	15.54	15.60	3,200,783
24 Aug 26	15.62000 -0.51	16.08	15.51	16.08	5,529,056
21 Aug 26	16.13000 -0.24	16.44	16.08	16.37	2,665,100
20 Aug 26	16.37000 +0.20	16.42	16.14	16.14	3,574,564
19 Aug 26	16.17000 -0.04	16.26	16.10	16.18	2,804,727
18 Aug 26	16.21000 -0.01	16.31	16.11	16.23	2,536,189
17 Aug 26	16.22000 +0.13	16.24	15.91	16.09	3,023,150
14 Aug 26	16.09000 -0.02	16.20	15.95	16.08	2,754,515
13 Aug 26	16.11000 -0.21	16.35	16.10	16.35	3,376,000
12 Aug 26	16.32000 -0.07	16.43	16.22	16.42	2,924,039
11 Aug 26	16.39000 +0.02	16.75	16.27	16.39	5,598,825
10 Aug 26	16.37000 +0.20	16.44	16.10	16.17	4,574,822
07 Aug 26	16.17000 -0.23	16.47	16.07	16.46	4,668,134
06 Aug 26	16.40000 -0.33	16.84	16.31	16.79	3,800,951
05 Aug 26	16.73000 -0.04	16.91	16.58	16.85	3,584,778
04 Aug 26	16.77000 -0.28	17.20	16.74	17.19	3,765,410
03 Aug 26	17.05000 +0.04	17.15	16.94	16.94	3,255,901
31 Jul 26	17.01000 -0.09	17.12	16.82	16.93	4,047,685
30 Jul 26	17.10000 +0.44	17.18	16.55	16.62	4,829,980
29 Jul 26	16.66000 +0.46	16.69	16.12	16.18	4,530,000
28 Jul 26	16.20000 -0.05	16.46	16.00	16.17	3,768,450
27 Jul 26	16.25000 +0.05	16.44	16.17	16.17	2,614,300
24 Jul 26	16.20000 -0.32	16.55	16.17	16.40	2,206,888
23 Jul 26	16.52000 +0.22	16.54	16.15	16.15	2,752,100
22 Jul 26	16.30000 -0.29	16.61	16.08	16.50	5,050,538
21 Jul 26	16.59000 +0.04	16.97	16.44	16.45	5,122,913
20 Jul 26	16.55000 +0.43	16.64	16.12	16.12	5,286,700
17 Jul 26	16.12000 -0.30	16.93	16.12	16.51	5,356,887
16 Jul 26	16.42000 +0.12	16.55	16.18	16.29	3,339,936
15 Jul 26	16.30000 +0.29	16.35	15.92	16.02	3,641,561
14 Jul 26	16.01000 -0.20	16.13	15.50	15.65	4,281,400
13 Jul 26	16.21000 -0.07	16.40	16.10	16.11	3,548,910
10 Jul 26	16.28000 +0.06	16.41	15.94	16.36	3,173,600
09 Jul 26	16.22000 -0.34	16.59	16.13	16.55	3,199,900
08 Jul 26	16.56000 -0.04	16.88	16.38	16.61	3,083,049
07 Jul 26	16.60000 -0.36	17.10	16.50	17.02	3,247,600
06 Jul 26	16.96000 +0.34	17.20	16.63	16.71	4,227,700
03 Jul 26	16.62000 +0.25	16.85	16.44	16.45	3,755,700
02 Jul 26	16.37000 +0.08	16.64	16.22	16.27	3,253,000
01 Jul 26	16.29000 +0.07	16.32	15.96	16.15	3,806,884
30 Jun 26	16.22000 -0.10	16.31	15.99	16.25	2,230,906
29 Jun 26	16.32000 +0.14	16.45	15.50	16.10	3,288,348
26 Jun 26	16.18000 -0.50	16.73	16.15	16.68	3,361,721
25 Jun 26	16.68000 -0.22	17.13	16.51	16.80	3,022,130
24 Jun 26	16.90000 -0.41	17.49	16.82	17.45	2,768,596
23 Jun 26	17.31000 +0.02	17.50	17.18	17.18	2,596,346
22 Jun 26	17.29000 -0.25	17.50	16.90	17.40	3,066,405
18 Jun 26	17.54000 +0.11	17.60	16.96	17.40	3,986,549
17 Jun 26	17.43000 -0.37	17.75	17.32	17.75	2,773,786
16 Jun 26	17.80000 -0.43	18.19	17.69	18.06	5,077,492
15 Jun 26	18.23000 +0.82	18.24	17.41	17.44	7,251,303
12 Jun 26	17.41000 +0.83	17.56	16.51	16.61	7,282,469
11 Jun 26	16.58000 -0.36	16.95	16.42	16.90	3,013,400
10 Jun 26	16.94000 +0.35	16.98	16.46	16.47	3,136,948
09 Jun 26	16.59000 -0.04	16.74	16.40	16.66	2,891,113
08 Jun 26	16.63000 -0.46	17.00	16.44	16.96	3,764,721
05 Jun 26	17.09000 -0.14	17.70	17.00	17.26	4,264,551
04 Jun 26	17.23000 -0.23	17.84	17.12	17.36	4,555,100
03 Jun 26	17.46000 +0.44	17.77	16.86	16.96	7,452,676
02 Jun 26	17.02000 +0.29	17.10	16.66	16.82	5,833,386
01 Jun 26	16.73000 -0.02	16.83	16.60	16.65	6,355,600
29 May 26	16.75000 +0.30	16.89	16.35	16.48	4,056,980
28 May 26	16.45000 -0.26	16.85	16.26	16.67	4,765,846
27 May 26	16.71000 -0.24	17.09	16.61	16.93	3,245,968
26 May 26	16.95000 -0.19	17.24	16.76	17.05	4,881,900
25 May 26	17.14000 -0.42	17.62	17.02	17.51	5,035,140
22 May 26	17.56000 -0.14	17.81	17.45	17.68	3,301,200
21 May 26	17.70000 -0.15	18.20	17.61	17.85	3,912,460
20 May 26	17.85000 -0.18	18.02	17.66	18.02	3,230,100
19 May 26	18.03000 -0.06	18.24	17.91	18.09	2,390,800
18 May 26	18.09000 -0.35	18.43	17.98	18.41	4,499,314
15 May 26	18.44000 -0.29	18.80	18.30	18.73	4,273,540
14 May 26	18.73000 -0.20	19.09	18.73	18.96	3,537,792
13 May 26	18.93000 +0.22	19.25	18.78	18.85	5,096,900
12 May 26	18.71000 -0.21	19.12	18.69	18.81	4,689,993
11 May 26	18.92000 +0.10	19.07	18.60	18.82	5,909,220
08 May 26	18.82000 -0.59	19.50	18.58	19.41	7,482,050
07 May 26	19.41000 +0.31	19.51	18.98	19.05	5,373,151
06 May 26	19.10000 +0.35	19.10	18.77	18.85	6,077,412
30 Apr 26	18.75000 -0.38	19.14	18.58	19.14	4,923,811
29 Apr 26	19.13000 +0.11	19.24	18.90	18.95	4,140,890
28 Apr 26	19.02000 -0.69	19.81	18.86	19.72	7,414,100
27 Apr 26	19.71000 +0.76	19.88	19.02	19.15	10,548,286
24 Apr 26	18.95000 -0.26	19.20	18.83	19.05	3,260,000
23 Apr 26	19.21000 -0.08	19.43	19.11	19.28	3,919,600
22 Apr 26	19.29000 +0.28	19.44	18.80	18.90	4,578,800
21 Apr 26	19.01000 -0.25	19.32	18.98	19.29	3,408,420
20 Apr 26	19.26000 +0.29	19.52	18.73	18.92	6,992,020
17 Apr 26	18.97000 -0.16	19.30	18.92	18.98	4,344,747
16 Apr 26	19.13000 +0.62	19.36	18.46	18.50	9,983,393
15 Apr 26	18.51000 -0.33	18.90	18.32	18.90	5,014,800
14 Apr 26	18.84000 -0.22	19.24	18.76	18.95	4,386,800
13 Apr 26	19.06000 +0.30	19.26	18.45	18.60	6,820,400
10 Apr 26	18.76000 +0.51	18.94	18.25	18.26	6,551,970
09 Apr 26	18.25000 -0.14	18.57	18.22	18.30	3,356,400
08 Apr 26	18.39000 +0.18	18.52	18.24	18.42	5,296,895
07 Apr 26	18.21000 -0.22	18.64	18.17	18.39	4,127,386
03 Apr 26	18.43000 -0.52	19.04	18.28	18.90	5,854,000
02 Apr 26	18.95000 +0.30	19.08	18.56	18.64	9,771,700
01 Apr 26	18.65000 +0.42	18.67	18.40	18.40	8,377,595
31 Mar 26	18.23000 +0.52	18.61	17.71	17.71	10,004,931
30 Mar 26	17.71000 +0.26	17.97	17.06	17.21	7,877,718
27 Mar 26	17.45000 -0.01	17.52	17.28	17.30	2,275,200
26 Mar 26	17.46000 +0.22	17.84	17.15	17.26	4,867,800
25 Mar 26	17.24000 +0.35	17.33	16.82	16.91	2,631,128
24 Mar 26	16.89000 +0.34	16.93	16.52	16.70	3,239,136
23 Mar 26	16.55000 -0.86	17.24	16.51	17.24	6,445,461
20 Mar 26	17.41000 -0.19	17.73	17.40	17.60	3,783,600
19 Mar 26	17.60000 -0.29	17.85	17.50	17.77	4,963,021
18 Mar 26	17.89000 -0.36	18.81	17.81	18.25	9,059,169
17 Mar 26	18.25000 +0.24	18.52	17.98	18.05	6,350,893
16 Mar 26	18.01000 +0.11	18.06	17.80	17.88	2,907,376
13 Mar 26	17.90000 -0.17	18.19	17.85	18.09	3,000,500
12 Mar 26	18.07000 -0.13	18.21	18.05	18.10	2,341,600
11 Mar 26	18.20000 +0.21	18.23	17.86	18.05	3,632,987
10 Mar 26	17.99000 +0.21	17.99	17.85	17.88	1,959,207
09 Mar 26	17.78000 -0.30	18.05	17.70	18.00	3,550,100
06 Mar 26	18.08000 +0.23	18.10	17.75	17.84	2,650,770
05 Mar 26	17.85000 +0.23	18.08	17.65	17.75	4,636,820
04 Mar 26	17.62000 -0.36	18.00	17.45	17.90	5,539,277
03 Mar 26	17.98000 -0.41	18.60	17.93	18.36	6,119,860
02 Mar 26	18.39000 -0.25	18.63	18.15	18.46	5,415,300
27 Feb 26	18.64000 +0.26	18.76	18.28	18.37	4,137,606
26 Feb 26	18.38000 -0.17	18.60	18.30	18.60	3,631,257
25 Feb 26	18.55000 +0.21	18.78	18.33	18.38	7,454,805
24 Feb 26	18.34000 +0.41	18.38	17.96	18.06	5,493,891
13 Feb 26	17.93000 -0.12	18.10	17.92	18.05	3,206,027
12 Feb 26	18.05000 +0.05	18.15	17.88	17.99	3,251,227
11 Feb 26	18.00000 +0.04	18.07	17.92	17.98	2,155,214
10 Feb 26	17.96000 +0.07	17.98	17.86	17.90	1,982,400
09 Feb 26	17.89000 +0.09	18.02	17.83	17.91	2,652,301
06 Feb 26	17.80000 -0.15	17.98	17.80	17.86	3,359,129
05 Feb 26	17.95000 +0.05	18.03	17.81	17.85	3,559,226
04 Feb 26	17.90000 +0.12	17.92	17.73	17.80	4,104,815
03 Feb 26	17.78000 -0.04	17.99	17.66	17.88	4,973,178
02 Feb 26	17.82000 -0.27	18.23	17.81	18.01	6,019,200
30 Jan 26	18.09000 -0.25	18.38	18.01	18.31	5,622,252
29 Jan 26	18.34000 -0.33	18.64	18.21	18.58	6,797,950
28 Jan 26	18.67000 +0.26	18.96	18.28	18.34	8,609,945
27 Jan 26	18.41000 +0.00	18.62	18.06	18.32	7,362,442
26 Jan 26	18.41000 +0.33	18.43	18.01	18.22	8,707,597
23 Jan 26	18.08000 -0.03	18.15	18.03	18.07	3,539,900
22 Jan 26	18.11000 +0.14	18.14	17.96	17.97	3,729,916
21 Jan 26	17.97000 -0.17	18.15	17.95	18.08	3,716,586
20 Jan 26	18.14000 -0.02	18.21	18.05	18.18	3,562,550
19 Jan 26	18.16000 +0.13	18.26	17.95	18.03	3,667,801
16 Jan 26	18.03000 -0.06	18.17	17.95	18.15	3,307,980
15 Jan 26	18.09000 +0.08	18.21	17.97	18.04	2,978,100
14 Jan 26	18.01000 -0.18	18.30	17.89	18.18	5,033,700
13 Jan 26	18.19000 -0.15	18.43	18.15	18.38	4,623,420
12 Jan 26	18.34000 +0.13	18.34	18.16	18.25	4,217,277
09 Jan 26	18.21000 +0.00	18.34	18.09	18.20	4,645,590
08 Jan 26	18.21000 -0.05	18.27	18.17	18.27	3,147,620
07 Jan 26	18.26000 -0.28	18.54	18.20	18.54	4,663,842
06 Jan 26	18.54000 +0.12	18.68	18.43	18.47	4,679,200
05 Jan 26	18.42000 -0.18	18.77	18.35	18.65	4,692,161
31 Dec 25	18.60000 -0.42	19.18	18.59	19.05	4,415,616
30 Dec 25	19.02000 +0.17	19.20	18.76	18.85	4,073,301
29 Dec 25	18.85000 +0.07	18.95	18.69	18.73	2,732,600
26 Dec 25	18.78000 +0.14	18.87	18.60	18.65	3,174,601
25 Dec 25	18.64000 +0.03	18.69	18.52	18.64	1,522,600
24 Dec 25	18.61000 +0.06	18.69	18.51	18.56	1,740,200
23 Dec 25	18.55000 -0.15	18.76	18.53	18.69	1,655,801
22 Dec 25	18.70000 +0.18	18.85	18.52	18.52	2,999,154
19 Dec 25	18.52000 +0.23	18.64	18.29	18.37	2,911,145
18 Dec 25	18.29000 -0.27	18.56	18.29	18.56	2,420,100
17 Dec 25	18.56000 +0.11	18.60	18.38	18.42	2,544,911
16 Dec 25	18.45000 +0.05	18.60	18.31	18.56	2,907,077
15 Dec 25	18.40000 -0.11	18.50	18.25	18.50	2,630,477
12 Dec 25	18.51000 +0.68	18.70	17.70	17.81	7,247,293
11 Dec 25	17.83000 -0.14	18.05	17.80	17.95	1,708,913
10 Dec 25	17.97000 -0.01	18.08	17.78	17.99	3,730,342
09 Dec 25	17.98000 -0.51	18.47	17.94	18.47	5,079,340
08 Dec 25	18.49000 -0.24	18.79	18.48	18.78	4,089,723
05 Dec 25	18.73000 +0.01	18.78	18.57	18.71	2,098,600
04 Dec 25	18.72000 +0.06	18.75	18.48	18.62	1,933,900
03 Dec 25	18.66000 -0.14	18.83	18.60	18.80	1,719,258
02 Dec 25	18.80000 +0.03	18.86	18.69	18.74	1,726,800
01 Dec 25	18.77000 -0.07	18.91	18.68	18.87	2,658,113
28 Nov 25	18.84000 +0.15	18.85	18.57	18.74	1,431,500
27 Nov 25	18.69000 +0.03	18.80	18.60	18.71	1,417,500
26 Nov 25	18.66000 -0.24	18.97	18.65	18.90	1,977,112
25 Nov 25	18.90000 +0.20	18.98	18.67	18.78	2,327,874
24 Nov 25	18.70000 +0.03	18.78	18.55	18.67	1,966,700
21 Nov 25	18.67000 -0.36	19.06	18.60	18.96	3,372,384
20 Nov 25	19.03000 -0.24	19.35	18.98	19.35	3,337,452
19 Nov 25	19.27000 -0.13	19.52	19.25	19.38	2,843,400
18 Nov 25	19.40000 -0.27	19.66	19.32	19.62	3,338,184
17 Nov 25	19.67000 +0.11	19.68	19.50	19.56	3,282,727
14 Nov 25	19.56000 +0.00	19.80	19.48	19.50	3,037,800
13 Nov 25	19.56000 +0.09	19.59	19.43	19.51	2,310,061
12 Nov 25	19.47000 -0.06	19.60	19.45	19.60	2,001,922
11 Nov 25	19.53000 -0.05	19.60	19.49	19.54	2,724,554
10 Nov 25	19.58000 +0.16	19.59	19.17	19.38	4,002,254
07 Nov 25	19.42000 -0.12	19.58	19.40	19.48	3,186,754
06 Nov 25	19.54000 +0.01	19.60	19.49	19.59	2,911,815
05 Nov 25	19.53000 -0.05	19.57	19.38	19.45	3,211,325
04 Nov 25	19.58000 -0.34	19.95	19.48	19.91	5,332,875
03 Nov 25	19.92000 -0.14	20.13	19.86	20.12	4,845,734
31 Oct 25	20.06000 +0.06	20.08	19.92	19.99	3,149,700
30 Oct 25	20.00000 -0.24	20.21	19.96	20.21	4,117,500
29 Oct 25	20.24000 +0.14	20.24	19.86	20.10	4,477,446
28 Oct 25	20.10000 -0.25	20.36	20.04	20.36	5,457,976
27 Oct 25	20.35000 +0.00	20.56	20.34	20.37	4,907,789
24 Oct 25	20.35000 +0.00	20.62	20.30	20.45	5,540,469
23 Oct 25	20.35000 -0.18	20.48	20.11	20.48	8,135,851
22 Oct 25	20.53000 -1.25	21.15	20.48	21.00	18,246,684
21 Oct 25	21.78000 +0.29	21.94	21.43	21.50	8,469,521
20 Oct 25	21.49000 +0.66	21.63	20.86	21.00	9,550,362
17 Oct 25	20.83000 -0.75	21.71	20.80	21.57	8,975,000
16 Oct 25	21.58000 -0.26	21.94	21.54	21.93	8,375,400
15 Oct 25	21.84000 +0.89	21.88	20.91	20.91	12,264,000
14 Oct 25	20.95000 -0.16	21.47	20.92	21.11	6,741,946
13 Oct 25	21.11000 -0.53	21.21	20.70	21.05	9,023,144
10 Oct 25	21.64000 +0.46	21.76	21.13	21.18	9,073,971
09 Oct 25	21.18000 +0.03	21.27	21.01	21.08	5,743,426
30 Sep 25	21.15000 -0.19	21.30	21.02	21.22	6,154,000
29 Sep 25	21.34000 +0.13	21.40	20.99	21.22	6,100,100
26 Sep 25	21.21000 -0.22	21.72	21.21	21.40	6,774,529
25 Sep 25	21.43000 -0.17	21.95	21.12	21.54	12,015,296
24 Sep 25	21.60000 +1.05	22.50	21.26	21.26	22,214,840
23 Sep 25	20.55000 -0.34	20.96	20.31	20.89	4,702,832
22 Sep 25	20.89000 +0.13	21.19	20.73	20.76	4,937,610
19 Sep 25	20.76000 +0.04	20.87	20.48	20.61	4,533,600
18 Sep 25	20.72000 -0.36	21.23	20.54	21.08	5,674,528
17 Sep 25	21.08000 +0.13	21.16	20.81	20.95	3,862,141
16 Sep 25	20.95000 -0.17	21.13	20.77	21.11	4,354,276
15 Sep 25	21.12000 +0.02	21.41	21.05	21.11	3,732,359
12 Sep 25	21.10000 -0.24	21.75	21.05	21.26	6,475,963
11 Sep 25	21.34000 +0.31	21.36	20.75	21.03	6,413,063
10 Sep 25	21.03000 -0.33	21.40	21.02	21.29	4,365,386
09 Sep 25	21.36000 +0.11	21.52	21.10	21.21	6,081,361
08 Sep 25	21.25000 -0.10	21.36	20.92	21.36	6,482,660
05 Sep 25	21.35000 +0.52	21.39	20.85	20.85	6,609,567
04 Sep 25	20.83000 +0.11	21.10	20.50	20.82	6,058,434
03 Sep 25	20.72000 -0.46	21.41	20.68	21.20	5,306,800
02 Sep 25	21.18000 -0.49	21.64	20.99	21.64	7,196,501
01 Sep 25	21.67000 +0.97	21.84	20.56	20.70	15,521,279
29 Aug 25	20.70000 +0.14	20.95	20.41	20.61	6,308,924
28 Aug 25	20.56000 -0.37	21.11	20.05	20.85	10,666,125
27 Aug 25	20.93000 -0.11	22.12	20.90	21.17	14,163,577
26 Aug 25	21.04000 +0.32	21.19	20.61	20.66	7,635,511
25 Aug 25	20.72000 -0.09	20.88	20.60	20.80	6,675,850
22 Aug 25	20.81000 +0.02	21.01	20.64	20.91	5,711,671
21 Aug 25	20.79000 -0.13	20.92	20.65	20.91	5,411,865
20 Aug 25	20.92000 -0.62	20.92	20.41	20.80	7,102,761
19 Aug 25	21.54000 +0.24	21.55	21.27	21.27	6,382,938
18 Aug 25	21.30000 +0.13	21.42	21.20	21.29	4,817,304
15 Aug 25	21.17000 +0.26	21.20	20.87	20.87	3,940,517
14 Aug 25	20.91000 -0.33	21.56	20.88	21.50	5,700,500
13 Aug 25	21.24000 +0.24	21.30	21.01	21.10	5,899,187
12 Aug 25	21.00000 +0.05	21.06	20.88	20.98	4,189,316
11 Aug 25	20.95000 -0.02	21.05	20.90	20.99	4,411,438
08 Aug 25	20.97000 -0.17	21.13	20.87	21.11	3,680,497
07 Aug 25	21.14000 -0.15	21.35	21.12	21.31	3,605,951
06 Aug 25	21.29000 -0.17	21.49	21.21	21.40	3,913,971
05 Aug 25	21.46000 +0.28	21.52	21.15	21.19	3,139,438
04 Aug 25	21.18000 -0.07	21.25	21.03	21.15	2,865,985
01 Aug 25	21.25000 +0.10	21.44	21.09	21.14	2,181,247
31 Jul 25	21.15000 -0.39	21.53	21.03	21.49	4,212,699
30 Jul 25	21.54000 -0.17	21.78	21.42	21.63	3,568,002
29 Jul 25	21.71000 -0.09	21.88	21.33	21.78	4,484,235
28 Jul 25	21.80000 -0.34	22.30	21.77	22.16	4,322,300
25 Jul 25	22.14000 +0.44	22.45	21.65	21.76	7,626,900
24 Jul 25	21.70000 -0.15	21.84	21.62	21.84	4,978,740
23 Jul 25	21.85000 +0.52	22.15	21.33	21.34	12,196,031
22 Jul 25	21.33000 +0.52	21.50	20.77	20.80	8,924,677
21 Jul 25	20.81000 +0.21	20.91	20.59	20.59	4,430,117
18 Jul 25	20.60000 -0.06	20.71	20.57	20.70	3,656,206
17 Jul 25	20.66000 +0.08	20.67	20.48	20.60	3,429,000
16 Jul 25	20.58000 +0.11	20.66	20.40	20.47	2,875,900
15 Jul 25	20.47000 -0.08	20.60	20.33	20.46	2,952,101
14 Jul 25	20.55000 -0.10	20.67	20.53	20.65	2,356,537
11 Jul 25	20.65000 +0.14	20.77	20.42	20.51	4,626,846
10 Jul 25	20.51000 +0.13	20.51	20.27	20.37	2,551,853
09 Jul 25	20.38000 -0.10	20.56	20.34	20.48	2,833,218
08 Jul 25	20.48000 +0.14	20.50	20.30	20.33	2,513,304
07 Jul 25	20.34000 -0.06	20.44	20.25	20.40	1,737,314
04 Jul 25	20.40000 -0.14	20.54	20.36	20.38	3,002,838
03 Jul 25	20.54000 +0.29	20.95	20.30	20.30	6,581,641
02 Jul 25	20.25000 -0.06	20.31	20.15	20.25	2,290,000
01 Jul 25	20.31000 -0.02	20.41	20.21	20.40	2,540,200
30 Jun 25	20.33000 +0.00	20.41	20.27	20.33	2,639,202
27 Jun 25	20.33000 +0.14	20.42	20.20	20.27	3,430,160
26 Jun 25	20.19000 -0.16	20.40	20.18	20.35	3,512,704
25 Jun 25	20.35000 +0.05	20.37	20.15	20.33	3,594,753
24 Jun 25	20.30000 +0.27	20.39	20.20	20.22	3,983,502
23 Jun 25	20.03000 -0.03	20.07	19.80	19.96	2,723,000
20 Jun 25	20.06000 +0.01	20.22	19.92	19.95	2,429,324
19 Jun 25	20.05000 -0.03	20.11	19.92	20.05	3,006,448
18 Jun 25	20.08000 -0.25	20.25	19.97	20.24	2,864,888
17 Jun 25	20.33000 +0.06	20.38	20.11	20.19	3,027,298
16 Jun 25	20.27000 +0.23	20.35	19.91	20.02	5,376,031
13 Jun 25	20.04000 +0.02	20.13	19.86	19.91	5,905,473
12 Jun 25	20.02000 -0.18	20.18	19.98	20.15	6,121,218
11 Jun 25	20.20000 +0.03	20.35	20.09	20.16	4,897,608
10 Jun 25	20.17000 -0.14	20.45	20.00	20.32	5,260,899
09 Jun 25	20.31000 +0.04	20.48	20.22	20.29	4,971,659
06 Jun 25	20.27000 -0.33	20.69	20.15	20.63	5,641,609
05 Jun 25	20.60000 -0.08	20.75	20.52	20.72	4,323,800
04 Jun 25	20.68000 -0.08	20.90	20.52	20.78	4,486,055
03 Jun 25	20.76000 -0.72	21.41	20.68	21.21	8,175,200
30 May 25	21.48000 -0.63	22.80	21.38	22.10	13,189,305
29 May 25	22.11000 +1.17	22.40	20.80	20.80	14,130,381
28 May 25	20.94000 +0.10	22.00	20.88	21.51	8,935,368
27 May 25	20.84000 -0.29	21.57	20.72	21.02	4,755,515
26 May 25	21.13000 +0.05	21.60	20.90	21.01	6,798,040
23 May 25	21.08000 -0.52	21.86	21.07	21.53	8,668,982
22 May 25	21.60000 -0.22	22.10	21.38	21.50	13,244,903
21 May 25	21.82000 +1.36	21.95	20.30	20.40	22,553,222
20 May 25	20.46000 +0.37	20.75	19.97	20.01	8,323,404
19 May 25	20.09000 -0.37	20.46	19.80	20.07	7,643,130
16 May 25	20.46000 +0.86	21.15	19.52	19.64	14,729,940
15 May 25	19.60000 -0.11	19.74	19.51	19.71	3,638,750
14 May 25	19.71000 +0.01	19.82	19.48	19.75	3,586,889
13 May 25	19.70000 +0.02	20.06	19.68	20.06	3,957,200
12 May 25	19.68000 +0.29	19.72	19.52	19.55	3,524,000
09 May 25	19.39000 -0.22	19.65	19.31	19.61	3,030,300
08 May 25	19.61000 +0.13	19.63	19.37	19.41	3,764,001
07 May 25	19.48000 +0.22	20.31	19.35	19.62	8,979,100
06 May 25	19.26000 +0.47	19.26	18.93	18.94	4,445,663
30 Apr 25	18.79000 +0.03	18.94	18.68	18.80	3,444,802
29 Apr 25	18.76000 -0.05	18.93	18.70	18.88	3,279,760
28 Apr 25	18.81000 -0.50	19.28	18.74	19.25	5,945,475
25 Apr 25	19.31000 -0.08	19.50	19.25	19.39	3,497,700
24 Apr 25	19.39000 -0.69	19.72	19.09	19.50	8,863,928
23 Apr 25	20.08000 +0.31	20.16	19.84	19.98	4,998,837
22 Apr 25	19.77000 +0.06	19.96	19.59	19.61	3,253,500
21 Apr 25	19.71000 +0.19	19.73	19.40	19.53	3,036,920
18 Apr 25	19.52000 +0.16	19.87	19.38	19.49	3,986,167
17 Apr 25	19.36000 -0.04	19.63	19.14	19.24	3,779,200
16 Apr 25	19.40000 -0.13	19.53	18.98	19.38	4,893,957
15 Apr 25	19.53000 -0.25	19.99	19.48	19.86	5,864,400
14 Apr 25	19.78000 +0.60	20.48	19.70	19.72	11,457,974
11 Apr 25	19.18000 +0.14	19.38	18.85	18.88	5,863,813
10 Apr 25	19.04000 +0.39	19.55	19.04	19.14	8,570,806
09 Apr 25	18.65000 +0.10	18.71	17.35	18.49	10,286,066
08 Apr 25	18.55000 -1.43	19.82	18.21	19.41	15,252,406
07 Apr 25	19.98000 -2.22	20.86	19.98	20.00	6,366,400
03 Apr 25	22.20000 -0.71	22.76	22.11	22.64	6,400,995
02 Apr 25	22.91000 +0.37	23.14	22.33	22.55	8,528,756
01 Apr 25	22.54000 -0.35	23.10	22.50	22.56	8,865,195
31 Mar 25	22.89000 -0.02	23.67	22.64	23.19	11,442,511
28 Mar 25	22.91000 -0.08	23.08	22.74	22.93	4,003,601
27 Mar 25	22.99000 -0.19	23.16	22.76	23.00	4,286,850
26 Mar 25	23.18000 +0.38	23.30	22.65	22.66	6,032,800
25 Mar 25	22.80000 +0.09	22.92	22.61	22.78	3,820,000
24 Mar 25	22.71000 -0.14	22.96	22.35	22.80	4,829,800
21 Mar 25	22.85000 -0.25	23.14	22.77	23.00	6,240,900
20 Mar 25	23.10000 -0.02	23.30	22.95	23.00	6,153,537
19 Mar 25	23.12000 +0.18	23.39	22.96	23.11	6,890,600
18 Mar 25	22.94000 +0.08	23.05	22.80	22.99	4,791,000
17 Mar 25	22.86000 +0.28	22.99	22.68	22.71	6,633,221
14 Mar 25	22.58000 +0.47	22.65	22.00	22.05	7,088,559
13 Mar 25	22.11000 -0.34	22.48	21.97	22.46	4,916,973
12 Mar 25	22.45000 +0.17	22.62	22.29	22.29	5,353,086
11 Mar 25	22.28000 -0.04	22.29	22.01	22.10	3,809,108
10 Mar 25	22.32000 +0.02	22.40	22.16	22.30	4,023,665
07 Mar 25	22.30000 -0.12	22.48	22.13	22.35	5,059,800
06 Mar 25	22.42000 +0.21	22.43	22.11	22.25	6,349,565
05 Mar 25	22.21000 +0.05	22.29	21.98	22.28	3,583,903
04 Mar 25	22.16000 +0.07	22.21	21.89	22.00	3,897,575
03 Mar 25	22.09000 -0.12	22.64	22.01	22.28	5,491,300
28 Feb 25	22.21000 -0.70	22.89	22.18	22.74	6,551,173
27 Feb 25	22.91000 -0.15	23.20	22.67	23.16	6,209,597
26 Feb 25	23.06000 +0.18	23.20	22.78	22.88	6,760,892
25 Feb 25	22.88000 +0.16	23.26	22.46	22.66	8,289,862
24 Feb 25	22.72000 -0.26	23.06	22.61	22.91	7,337,181
21 Feb 25	22.98000 -0.27	23.35	22.83	23.29	7,878,881
20 Feb 25	23.25000 -0.44	23.46	23.14	23.46	6,855,817
19 Feb 25	23.69000 +0.54	23.95	23.34	23.40	9,159,280
18 Feb 25	23.15000 -0.96	24.02	23.03	24.00	10,498,982
17 Feb 25	24.11000 +0.64	25.28	24.10	25.00	19,478,476
14 Feb 25	23.47000 +0.10	23.59	23.27	23.33	5,849,700
13 Feb 25	23.37000 -0.34	23.77	23.33	23.71	5,231,028
12 Feb 25	23.71000 -0.13	23.77	23.38	23.75	7,174,035
11 Feb 25	23.84000 -0.32	24.34	23.70	24.15	6,286,800
10 Feb 25	24.16000 -0.17	25.15	24.04	24.29	12,258,939
07 Feb 25	24.33000 +1.19	24.48	23.31	23.48	17,749,436
06 Feb 25	23.14000 +0.59	23.15	22.31	22.49	7,311,625
05 Feb 25	22.55000 -0.01	22.74	22.40	22.68	4,869,240
27 Jan 25	22.56000 -0.19	23.07	22.53	22.81	3,860,435
24 Jan 25	22.75000 +0.02	22.90	22.56	22.63	4,846,927
23 Jan 25	22.73000 -0.13	23.27	22.70	22.99	5,244,259
22 Jan 25	22.86000 -0.16	23.14	22.70	22.92	3,974,788
21 Jan 25	23.02000 -0.03	23.18	22.72	22.92	4,593,421
20 Jan 25	23.05000 +0.54	23.19	22.78	22.79	6,444,851
17 Jan 25	22.51000 +0.11	22.61	22.20	22.26	4,187,883
16 Jan 25	22.40000 +0.20	22.64	22.15	22.32	4,878,329
15 Jan 25	22.20000 -0.12	22.45	22.03	22.33	4,744,500
14 Jan 25	22.32000 +0.85	22.39	21.44	21.48	7,989,011
13 Jan 25	21.47000 +0.01	21.70	21.30	21.38	5,031,451
10 Jan 25	21.46000 -0.53	22.05	21.46	22.05	5,924,900
09 Jan 25	21.99000 -0.20	22.25	21.90	22.00	5,341,765
08 Jan 25	22.19000 -0.28	22.45	21.50	22.35	9,078,429
07 Jan 25	22.47000 +0.07	22.64	22.28	22.45	4,631,950
06 Jan 25	22.40000 -0.07	22.83	22.17	22.50	6,464,400
03 Jan 25	22.47000 -0.36	23.40	22.39	22.91	7,159,900
02 Jan 25	22.83000 -0.62	23.58	22.61	23.45	5,981,126
31 Dec 24	23.45000 -0.85	24.39	23.36	24.36	7,558,700
30 Dec 24	24.30000 -0.50	24.87	24.20	24.80	6,280,000
27 Dec 24	24.80000 +0.20	24.96	24.46	24.58	6,642,000
26 Dec 24	24.60000 +0.44	24.75	24.08	24.20	6,456,700
25 Dec 24	24.16000 -0.40	24.63	23.97	24.63	5,454,733
24 Dec 24	24.56000 +0.62	24.75	23.91	23.95	7,236,231
23 Dec 24	23.94000 -0.24	24.51	23.93	24.17	6,121,447
20 Dec 24	24.18000 -0.22	24.46	24.17	24.36	5,122,971
19 Dec 24	24.40000 -0.12	24.46	24.06	24.30	4,328,100
18 Dec 24	24.52000 +0.02	24.90	24.41	24.51	5,117,694
17 Dec 24	24.50000 -0.06	25.06	24.42	24.54	6,530,705
16 Dec 24	24.56000 -0.22	25.00	24.41	24.84	7,150,696
13 Dec 24	24.78000 -0.79	25.52	24.70	25.43	10,053,571
12 Dec 24	25.57000 +0.13	25.63	25.20	25.50	7,848,293
11 Dec 24	25.44000 +0.24	25.46	25.11	25.20	6,696,216
10 Dec 24	25.20000 -0.19	26.20	25.16	26.20	10,395,900
09 Dec 24	25.39000 +0.03	25.86	25.18	25.38	8,796,300
06 Dec 24	25.36000 +0.42	25.46	24.88	24.88	9,243,982
05 Dec 24	24.94000 -0.03	25.08	24.76	24.87	5,145,006
04 Dec 24	24.97000 -0.40	25.48	24.81	25.37	6,265,000
03 Dec 24	25.37000 -0.32	25.70	25.05	25.69	9,500,600
02 Dec 24	25.69000 +1.04	25.69	24.70	24.86	15,126,793
29 Nov 24	24.65000 +0.32	24.85	24.27	24.29	8,808,200
28 Nov 24	24.33000 -0.52	24.89	24.28	24.88	7,329,432
27 Nov 24	24.85000 +0.29	24.87	23.90	24.56	7,106,394
26 Nov 24	24.56000 -0.23	25.10	24.55	24.64	7,042,839
25 Nov 24	24.79000 +0.14	25.08	24.25	24.83	9,252,946
22 Nov 24	24.65000 -1.30	25.92	24.50	25.82	12,724,525
21 Nov 24	25.95000 -0.10	26.52	25.68	25.89	12,429,739
20 Nov 24	26.05000 +0.17	26.25	25.36	25.74	12,700,180
19 Nov 24	25.88000 +0.44	26.05	25.16	25.60	11,505,725
18 Nov 24	25.44000 -1.04	26.94	25.26	26.80	17,196,452
15 Nov 24	26.48000 -0.19	27.53	26.34	26.36	20,990,092
14 Nov 24	26.67000 -1.59	27.99	26.60	27.78	24,242,838
13 Nov 24	28.26000 -1.33	28.92	26.77	28.92	42,876,492
12 Nov 24	29.59000 +2.69	29.59	28.20	29.02	17,786,076
11 Nov 24	26.90000 +1.02	26.99	25.75	25.89	23,268,090
08 Nov 24	25.88000 -0.39	26.63	25.70	26.34	14,205,795
07 Nov 24	26.27000 +0.26	26.39	25.53	25.58	14,797,483
06 Nov 24	26.01000 +0.13	26.70	25.71	25.75	21,306,884
05 Nov 24	25.88000 +0.29	26.00	25.04	25.68	17,493,852
04 Nov 24	25.59000 +1.02	25.81	24.61	24.78	21,141,200
01 Nov 24	24.57000 -1.13	25.76	24.53	25.51	17,088,436
31 Oct 24	25.70000 +0.05	25.97	25.20	25.32	13,939,701
30 Oct 24	25.65000 +0.22	25.89	25.17	25.25	10,890,236
29 Oct 24	25.43000 -0.65	26.25	25.37	26.03	15,385,463
28 Oct 24	26.08000 -0.14	26.21	25.72	26.20	14,743,523
25 Oct 24	26.22000 -0.06	26.52	26.01	26.40	16,695,800
24 Oct 24	26.28000 -2.02	28.18	26.14	28.17	34,812,308
23 Oct 24	28.30000 +0.68	28.85	27.20	27.63	26,863,312
22 Oct 24	27.62000 +0.49	28.03	27.05	27.13	17,133,370
21 Oct 24	27.13000 -1.06	28.18	26.86	28.00	24,768,902
18 Oct 24	28.19000 +1.00	28.70	26.98	27.08	18,586,392
17 Oct 24	27.19000 -0.52	28.05	27.07	27.62	13,853,676
16 Oct 24	27.71000 +0.52	28.08	26.19	26.43	17,576,352
15 Oct 24	27.19000 -1.14	28.17	27.19	28.05	18,280,876
14 Oct 24	28.33000 -0.24	28.67	27.36	28.00	23,537,124
11 Oct 24	28.57000 +0.70	29.69	27.00	27.50	33,137,032
10 Oct 24	27.87000 +0.86	29.37	27.58	28.02	32,672,264
09 Oct 24	27.01000 -2.99	29.51	27.00	28.00	28,724,028
08 Oct 24	30.00000 +1.98	30.80	26.68	29.98	42,248,712
30 Sep 24	28.02000 +2.55	28.02	26.53	26.61	31,853,616
27 Sep 24	25.47000 +2.05	25.75	23.82	23.82	33,479,112
26 Sep 24	23.42000 +1.16	23.44	22.31	22.31	24,257,500
25 Sep 24	22.26000 +0.11	22.97	22.15	22.32	18,897,700
24 Sep 24	22.15000 +0.95	22.19	20.99	21.31	20,037,282
23 Sep 24	21.20000 +0.09	21.55	20.89	21.01	10,438,781
20 Sep 24	21.11000 -0.19	21.51	20.88	21.36	9,270,300
19 Sep 24	21.30000 +0.41	21.39	20.71	20.89	11,244,772
18 Sep 24	20.89000 +0.16	20.95	20.42	20.75	8,080,135
13 Sep 24	20.73000 -0.30	21.15	20.72	21.05	8,392,175
12 Sep 24	21.03000 -0.16	21.63	20.98	21.17	10,512,427
11 Sep 24	21.19000 -0.09	21.41	20.96	21.08	8,256,614
10 Sep 24	21.28000 +0.06	21.40	20.91	21.21	12,943,188
09 Sep 24	21.22000 -1.14	22.03	21.13	21.90	22,972,644
06 Sep 24	22.36000 +0.61	23.64	21.62	21.62	35,076,332
05 Sep 24	21.75000 +0.62	21.87	21.10	21.16	17,661,554
04 Sep 24	21.13000 -0.01	21.28	20.80	20.92	9,252,703
03 Sep 24	21.14000 +0.08	21.30	20.85	21.04	10,748,300
02 Sep 24	21.06000 -0.84	22.03	21.06	21.79	15,188,200
30 Aug 24	21.90000 +0.84	22.26	20.87	20.99	21,103,028
29 Aug 24	21.06000 +0.27	21.27	20.55	20.66	13,419,400
28 Aug 24	20.79000 -0.59	21.58	20.73	21.19	13,664,590
27 Aug 24	21.38000 -0.70	21.96	21.28	21.95	14,332,554
26 Aug 24	22.08000 +0.09	22.38	21.49	21.89	14,495,452
23 Aug 24	21.99000 -0.16	22.43	21.90	21.98	14,704,551
22 Aug 24	22.15000 -0.71	22.80	22.03	22.80	20,050,036
21 Aug 24	22.86000 -0.29	23.08	22.61	22.92	17,727,124
20 Aug 24	23.15000 -0.89	23.99	22.98	23.88	24,147,952
19 Aug 24	24.04000 +0.10	24.73	23.60	23.60	27,069,832
16 Aug 24	23.94000 -1.22	25.00	23.94	24.50	34,060,368
15 Aug 24	25.16000 +1.07	25.95	23.15	23.80	45,266,768
14 Aug 24	24.09000 +0.29	24.66	23.53	23.63	35,663,144
13 Aug 24	23.80000 +0.50	23.80	22.90	23.29	25,201,538
12 Aug 24	23.30000 -0.19	23.66	22.80	23.43	22,530,576
09 Aug 24	23.49000 +0.08	24.06	23.36	23.36	24,043,078
08 Aug 24	23.41000 -1.44	24.55	23.30	24.35	35,821,224
07 Aug 24	24.85000 +0.13	25.25	24.20	24.44	38,218,124
06 Aug 24	24.72000 -0.71	25.65	24.27	25.38	42,347,984
05 Aug 24	25.43000 -2.82	27.62	25.43	26.88	50,707,776
02 Aug 24	28.25000 -3.14	31.39	28.25	31.14	64,751,952
01 Aug 24	31.39000 -0.63	34.48	30.91	33.91	72,235,896
31 Jul 24	32.02000 +2.91	32.02	31.04	32.02	55,669,632
30 Jul 24	29.11000 +2.65	29.11	25.60	26.24	54,743,512
29 Jul 24	26.46000 +0.09	28.49	26.00	26.01	59,352,300
26 Jul 24	26.37000 +1.66	27.05	24.98	25.69	59,352,352
25 Jul 24	24.71000 +1.80	25.20	22.38	22.71	52,874,812
24 Jul 24	22.91000 -1.81	24.25	22.86	24.02	46,267,908
23 Jul 24	24.72000 +2.25	24.72	22.81	22.84	61,912,480
22 Jul 24	22.47000 -0.39	23.31	22.30	22.30	25,978,428
19 Jul 24	22.86000 -1.18	24.42	22.56	23.36	32,496,676
18 Jul 24	24.04000 +0.24	24.31	22.51	23.10	26,151,868
17 Jul 24	23.80000 -1.21	24.81	23.80	24.80	32,145,840
16 Jul 24	25.01000 +0.84	25.24	23.31	23.45	49,054,648
15 Jul 24	24.17000 -0.45	26.66	23.88	24.60	65,282,548
12 Jul 24	24.62000 +2.24	24.62	22.13	22.39	47,551,092
11 Jul 24	22.38000 -1.05	24.59	22.22	24.13	50,558,884
10 Jul 24	23.43000 +2.13	23.43	22.89	23.16	17,239,016
09 Jul 24	21.30000 +1.00	21.36	20.30	20.32	9,551,040
08 Jul 24	20.30000 -0.70	21.04	20.10	20.88	8,641,871
05 Jul 24	21.00000 -0.16	21.29	20.82	21.16	4,438,078
04 Jul 24	21.16000 -0.20	21.88	21.01	21.40	5,474,647
03 Jul 24	21.36000 -0.23	21.66	21.31	21.56	4,685,710
02 Jul 24	21.59000 -0.98	22.57	21.45	22.55	9,445,579
01 Jul 24	22.57000 +0.86	22.73	21.57	21.61	8,125,410
28 Jun 24	21.71000 -0.07	22.18	21.61	21.78	5,677,020
27 Jun 24	21.78000 -0.64	22.50	21.72	22.49	4,503,684
26 Jun 24	22.42000 +0.29	22.52	22.02	22.12	3,627,000
25 Jun 24	22.13000 +0.08	22.59	22.00	22.23	4,810,529
24 Jun 24	22.05000 -0.69	22.88	22.05	22.69	4,541,622
21 Jun 24	22.74000 +0.05	23.19	22.57	22.66	4,238,025
20 Jun 24	22.69000 -0.28	23.14	22.40	23.00	5,958,691
19 Jun 24	22.97000 -0.95	23.98	22.95	23.92	5,953,000
18 Jun 24	23.92000 +0.28	23.99	23.53	23.63	4,308,237
17 Jun 24	23.64000 +0.05	24.11	23.36	23.46	4,746,514
14 Jun 24	23.59000 +0.15	23.65	23.15	23.43	5,240,155
13 Jun 24	23.44000 -0.24	23.65	23.20	23.59	4,967,798
12 Jun 24	23.68000 -0.19	23.97	23.55	23.88	3,946,871
11 Jun 24	23.87000 -0.11	24.00	23.55	23.87	3,860,361
07 Jun 24	23.98000 +0.03	24.58	23.51	24.20	5,593,647
06 Jun 24	23.95000 -0.44	24.58	23.89	24.50	4,585,009
05 Jun 24	24.39000 -0.73	25.17	24.36	25.01	5,217,100
04 Jun 24	25.12000 +0.09	25.64	24.86	25.33	5,919,012
03 Jun 24	25.03000 -0.26	25.72	24.78	25.30	5,956,810
31 May 24	25.29000 +0.28	25.90	24.76	24.90	6,120,760
30 May 24	25.01000 +0.61	25.42	24.40	24.47	7,732,500
29 May 24	24.40000 -0.16	24.56	24.14	24.46	4,880,600
28 May 24	24.56000 -0.16	24.87	24.49	24.76	5,060,000
27 May 24	24.72000 -0.01	25.06	24.33	24.84	7,227,740
24 May 24	24.73000 -0.54	25.30	24.72	25.27	4,551,910
23 May 24	25.27000 -0.51	25.71	25.14	25.71	4,356,400
22 May 24	25.78000 -0.18	26.18	25.69	25.89	4,342,700
21 May 24	25.96000 -0.29	26.29	25.59	26.19	7,040,601
20 May 24	26.25000 +0.10	26.33	25.80	26.15	6,082,970
17 May 24	26.15000 -0.05	26.57	25.82	26.30	6,193,135
16 May 24	26.20000 -0.55	26.98	26.00	26.98	8,589,558
15 May 24	26.75000 -0.45	27.65	26.68	27.16	7,327,501
14 May 24	27.20000 +0.54	27.55	26.54	26.66	8,284,189
13 May 24	26.66000 +0.22	27.00	25.96	26.11	6,967,722
10 May 24	26.44000 -0.31	26.85	26.08	26.76	6,105,906
09 May 24	26.75000 +0.30	26.93	26.18	26.44	9,077,825
08 May 24	26.45000 -0.02	26.68	25.88	26.66	8,872,854
07 May 24	26.47000 -0.71	27.18	26.31	27.05	10,292,616
06 May 24	27.18000 +1.01	27.38	26.03	26.41	14,946,948
30 Apr 24	26.17000 -0.43	26.75	25.88	26.59	9,971,869
29 Apr 24	26.60000 -0.36	27.19	26.15	27.00	11,451,694
26 Apr 24	26.96000 +1.37	27.20	25.54	25.57	19,159,196
25 Apr 24	25.59000 -1.11	26.70	25.32	26.30	25,793,896
24 Apr 24	26.70000 -2.72	30.20	26.48	29.89	21,442,560
23 Apr 24	29.42000 -1.03	30.58	29.11	30.50	7,866,703
22 Apr 24	30.45000 -0.52	31.13	30.30	30.97	5,640,605
19 Apr 24	30.97000 -0.23	31.16	30.28	31.11	6,945,455
18 Apr 24	31.20000 +1.23	31.77	29.73	30.00	11,384,336
17 Apr 24	29.97000 +1.53	30.08	28.43	28.43	7,109,556
16 Apr 24	28.44000 -0.85	29.70	28.44	28.80	6,295,114
15 Apr 24	29.29000 +0.41	29.34	28.60	28.88	6,170,512
12 Apr 24	28.88000 +0.06	29.36	28.60	28.82	5,889,054
11 Apr 24	28.82000 +0.60	29.38	27.88	27.88	7,726,960
10 Apr 24	28.22000 +0.14	28.86	28.00	28.25	8,899,162
09 Apr 24	28.08000 -1.68	29.60	27.89	29.41	12,199,200
08 Apr 24	29.76000 +0.35	30.50	29.20	29.41	7,366,935
03 Apr 24	29.41000 +0.13	29.61	28.66	29.20	5,924,771
02 Apr 24	29.28000 -0.49	29.97	28.72	29.77	8,926,434
01 Apr 24	29.77000 -0.42	30.28	29.01	30.19	7,585,447
29 Mar 24	30.19000 +0.88	30.40	29.32	29.42	5,779,893
28 Mar 24	29.31000 +1.00	29.49	28.42	28.45	6,514,278
27 Mar 24	28.31000 -1.38	29.70	28.31	29.56	7,537,111
26 Mar 24	29.69000 +0.13	30.00	29.20	29.39	5,699,692
25 Mar 24	29.56000 +0.22	30.14	29.09	29.34	8,043,922
22 Mar 24	29.34000 +0.07	29.88	28.81	29.29	6,821,764
21 Mar 24	29.27000 +1.10	29.65	27.71	28.00	11,164,755
20 Mar 24	28.17000 +0.26	28.19	27.50	27.83	7,494,439
19 Mar 24	27.91000 -0.85	28.85	27.80	28.85	7,119,723
18 Mar 24	28.76000 +0.62	28.96	27.74	28.19	10,962,241
15 Mar 24	28.14000 +1.20	28.20	26.66	26.67	11,623,982
14 Mar 24	26.94000 -0.16	27.40	26.60	26.89	6,950,544
13 Mar 24	27.10000 +0.36	27.78	26.74	26.79	8,886,452
12 Mar 24	26.74000 -0.14	27.19	26.28	26.70	9,595,036
11 Mar 24	26.88000 +0.39	27.09	26.20	26.37	11,027,685
08 Mar 24	26.49000 +0.31	26.59	25.89	26.25	7,096,027
07 Mar 24	26.18000 -1.03	27.09	26.06	26.80	13,456,085
06 Mar 24	27.21000 -1.56	27.99	26.60	27.99	16,695,219
05 Mar 24	28.77000 +1.62	29.87	26.55	26.93	20,564,160
04 Mar 24	27.15000 -0.17	27.30	26.50	26.87	11,753,318
01 Mar 24	27.32000 +0.92	28.64	26.48	27.50	25,421,600
29 Feb 24	26.40000 +2.40	26.40	24.06	24.10	10,511,335
28 Feb 24	24.00000 -1.38	25.35	24.00	24.80	10,395,652
27 Feb 24	25.38000 +0.97	25.51	24.01	24.10	14,988,770
26 Feb 24	24.41000 +0.95	24.88	23.46	23.95	16,758,507
23 Feb 24	23.46000 +0.01	23.78	22.88	23.40	9,217,200
22 Feb 24	23.45000 +0.39	23.58	22.66	23.00	9,375,066
21 Feb 24	23.06000 +0.03	23.74	22.70	22.90	10,876,783
20 Feb 24	23.03000 -0.12	23.15	22.17	23.00	11,807,417
19 Feb 24	23.15000 -0.12	24.67	22.81	23.37	15,678,394
08 Feb 24	23.27000 -0.16	23.75	22.66	23.21	12,828,862
07 Feb 24	23.43000 +1.51	24.00	21.90	21.90	13,478,496
06 Feb 24	21.92000 +1.59	22.33	19.92	20.25	11,391,414
05 Feb 24	20.33000 -0.23	20.92	19.46	20.10	8,179,559
02 Feb 24	20.56000 -0.53	21.40	19.77	20.85	7,344,095
01 Feb 24	21.09000 +0.14	21.58	20.83	21.00	6,846,195
31 Jan 24	20.95000 -0.80	21.75	20.81	21.75	8,486,585
30 Jan 24	21.75000 +0.00	22.24	21.26	21.39	7,287,326
29 Jan 24	21.75000 -0.02	22.37	21.51	21.51	9,852,697
26 Jan 24	21.77000 -0.34	22.58	21.73	22.00	11,222,211
25 Jan 24	22.11000 +0.20	22.38	21.52	21.60	12,733,998
24 Jan 24	21.91000 -0.79	22.44	21.08	22.06	16,272,683
23 Jan 24	22.70000 -0.21	22.83	21.75	22.05	21,619,232
22 Jan 24	22.91000 +2.08	22.91	21.48	21.87	19,995,202
19 Jan 24	20.83000 -0.09	21.69	20.53	20.77	11,300,101
18 Jan 24	20.92000 +0.56	20.98	19.89	20.02	10,007,903
17 Jan 24	20.36000 -0.84	21.25	20.34	21.23	11,336,180
16 Jan 24	21.20000 +1.19	21.26	19.86	19.97	16,791,648
15 Jan 24	20.01000 +0.15	20.04	19.59	19.73	6,914,859
12 Jan 24	19.86000 -0.25	20.31	19.85	20.10	8,879,069
11 Jan 24	20.11000 +0.61	20.38	18.88	19.26	15,220,487
10 Jan 24	19.50000 -0.11	19.86	18.55	19.35	18,289,324
09 Jan 24	19.61000 +1.07	19.61	18.64	18.64	14,811,495
08 Jan 24	18.54000 -0.58	19.17	18.30	19.17	9,235,721
05 Jan 24	19.12000 +0.17	19.65	18.95	19.20	15,017,944
04 Jan 24	18.95000 -0.09	19.59	18.86	19.19	8,406,794
03 Jan 24	19.04000 -0.01	19.15	18.73	18.99	5,277,540
02 Jan 24	19.05000 +0.02	19.27	18.95	19.05	5,911,587
29 Dec 23	19.03000 +0.01	19.15	18.75	18.92	4,269,727
28 Dec 23	19.02000 -0.01	19.11	18.81	18.95	5,140,966
27 Dec 23	19.03000 +0.05	19.11	18.71	18.98	4,121,338
26 Dec 23	18.98000 -0.34	19.35	18.83	19.29	3,329,500
25 Dec 23	19.32000 +0.31	19.49	18.98	19.05	4,829,920
22 Dec 23	19.01000 -0.21	19.33	18.87	19.32	3,428,720
21 Dec 23	19.22000 +0.16	19.33	18.80	19.00	6,382,750
20 Dec 23	19.06000 -0.41	19.61	18.99	19.61	5,178,638
19 Dec 23	19.47000 -0.08	19.63	19.34	19.50	4,277,250
18 Dec 23	19.55000 -0.15	19.89	19.49	19.54	4,812,060
15 Dec 23	19.70000 +0.01	19.92	19.60	19.72	4,525,845
14 Dec 23	19.69000 -0.29	20.11	19.66	20.10	5,766,462
13 Dec 23	19.98000 +0.01	20.15	19.80	19.85	7,033,779
12 Dec 23	19.97000 +0.23	20.10	19.55	19.74	10,052,216
11 Dec 23	19.74000 +0.22	19.87	19.40	19.59	7,803,048
08 Dec 23	19.52000 -0.37	20.05	19.48	19.86	8,616,115
07 Dec 23	19.89000 -0.16	20.05	19.70	20.05	8,220,087
06 Dec 23	20.05000 +0.09	20.30	19.69	20.03	10,752,531
05 Dec 23	19.96000 -0.14	20.39	19.96	20.13	13,180,117
04 Dec 23	20.10000 -0.19	20.57	20.03	20.50	11,876,449
01 Dec 23	20.29000 -0.25	20.58	20.19	20.55	11,065,781
30 Nov 23	20.54000 -0.29	20.89	20.31	20.54	12,661,601
29 Nov 23	20.83000 -0.63	21.30	20.52	21.27	13,496,444
28 Nov 23	21.46000 -0.28	21.57	20.88	21.15	21,414,640
27 Nov 23	21.74000 +0.64	22.17	21.12	21.88	26,563,932
24 Nov 23	21.10000 -0.37	21.36	20.90	21.20	21,248,510
23 Nov 23	21.47000 +0.56	22.08	20.79	20.80	33,078,456
22 Nov 23	20.91000 -0.73	21.59	20.75	21.45	28,245,440
21 Nov 23	21.64000 -0.73	22.37	21.50	22.37	30,224,932
20 Nov 23	22.37000 -1.60	23.88	21.97	23.60	44,750,812
17 Nov 23	23.97000 +2.18	23.97	21.35	21.54	48,350,500
16 Nov 23	21.79000 +0.85	22.57	20.68	21.90	53,365,768
15 Nov 23	20.94000 +1.90	20.94	19.43	19.66	44,263,056
14 Nov 23	19.04000 +1.73	19.04	17.38	17.46	28,605,926
13 Nov 23	17.31000 +0.72	17.40	16.62	16.80	14,902,141
10 Nov 23	16.59000 -0.44	16.96	16.46	16.96	8,304,581
09 Nov 23	17.03000 -0.09	17.24	16.63	17.01	9,767,708
08 Nov 23	17.12000 -0.27	17.43	16.97	17.35	12,687,215
07 Nov 23	17.39000 +0.66	17.84	16.63	16.63	21,933,616
06 Nov 23	16.73000 +0.33	16.74	16.28	16.39	12,542,402
03 Nov 23	16.40000 +0.04	16.49	16.03	16.15	10,815,932
02 Nov 23	16.36000 +0.03	16.64	16.26	16.36	15,648,716
01 Nov 23	16.33000 +0.06	16.62	15.96	16.20	15,256,108
31 Oct 23	16.27000 -1.04	17.35	16.13	17.20	23,126,358
30 Oct 23	17.31000 -1.10	19.01	17.24	19.01	31,818,902
27 Oct 23	18.41000 +1.67	18.41	16.70	16.79	14,014,742
26 Oct 23	16.74000 +0.75	16.85	15.95	16.00	14,625,590
25 Oct 23	15.99000 -0.19	16.25	15.46	15.99	10,177,797
24 Oct 23	16.18000 -0.14	16.44	16.06	16.29	5,894,500
23 Oct 23	16.32000 -0.26	16.74	16.24	16.56	4,265,233
20 Oct 23	16.58000 +0.13	16.93	16.43	16.45	4,740,088
19 Oct 23	16.45000 -0.51	16.86	16.45	16.82	5,889,916
18 Oct 23	16.96000 +0.01	17.24	16.81	16.89	4,955,600
17 Oct 23	16.95000 -0.15	17.25	16.81	17.10	5,891,435
16 Oct 23	17.10000 -0.06	17.42	17.03	17.17	5,312,052
13 Oct 23	17.16000 -0.44	17.59	17.15	17.58	6,752,204
12 Oct 23	17.60000 +0.66	17.89	17.14	17.19	10,603,437
11 Oct 23	16.94000 -0.37	17.42	15.85	17.40	6,807,919
10 Oct 23	17.31000 -0.25	17.58	16.90	17.50	8,617,485
09 Oct 23	17.56000 +0.28	17.69	17.33	17.35	8,592,000
28 Sep 23	17.28000 +0.13	17.55	17.18	17.18	4,984,706
27 Sep 23	17.15000 -0.04	17.40	17.10	17.19	3,554,100
26 Sep 23	17.19000 +0.00	17.38	17.04	17.20	3,738,500
25 Sep 23	17.19000 +0.01	17.42	17.07	17.19	4,966,923
22 Sep 23	17.18000 +0.41	17.20	16.73	16.79	4,594,236
21 Sep 23	16.77000 -0.29	17.15	16.76	17.00	4,564,098
20 Sep 23	17.06000 -0.31	17.35	17.00	17.21	4,757,501
19 Sep 23	17.37000 -0.28	17.56	17.15	17.47	7,233,248
18 Sep 23	17.65000 +0.65	17.99	16.98	16.98	10,777,802
15 Sep 23	17.00000 -0.05	17.16	16.90	17.10	4,306,731
14 Sep 23	17.05000 -0.20	17.33	16.91	17.13	6,113,384
13 Sep 23	17.25000 -0.31	17.56	17.07	17.45	5,224,400
12 Sep 23	17.56000 -0.04	17.82	17.50	17.60	7,088,682
11 Sep 23	17.60000 +0.40	17.79	17.05	17.20	10,429,600
08 Sep 23	17.20000 +0.09	17.30	16.87	17.01	5,346,401
07 Sep 23	17.11000 -0.21	17.40	17.07	17.32	5,507,000
06 Sep 23	17.32000 -0.13	17.67	17.28	17.32	6,644,906
05 Sep 23	17.45000 -0.32	17.75	17.35	17.74	9,045,853
04 Sep 23	17.77000 +0.88	17.90	16.88	17.10	16,980,734
01 Sep 23	16.89000 +0.52	17.03	16.27	16.45	15,142,247
31 Aug 23	16.37000 -0.49	16.77	16.30	16.59	13,887,257
30 Aug 23	16.86000 -1.14	18.00	16.47	18.00	24,490,344
29 Aug 23	18.00000 +0.80	18.10	17.05	17.19	13,796,400
28 Aug 23	17.20000 +0.44	17.80	17.03	17.60	10,076,400
25 Aug 23	16.76000 -0.43	17.28	16.66	17.16	7,498,550
24 Aug 23	17.19000 +0.21	17.48	16.75	17.04	9,106,369
23 Aug 23	16.98000 -0.72	17.58	16.98	17.58	10,448,110
22 Aug 23	17.70000 +0.26	18.14	17.28	17.80	11,152,341
21 Aug 23	17.44000 +0.11	17.85	17.25	17.30	10,427,954
18 Aug 23	17.33000 -0.64	17.98	17.31	17.67	11,067,894
17 Aug 23	17.97000 +0.80	18.27	17.00	17.02	17,379,138
16 Aug 23	17.17000 -0.17	17.34	17.05	17.30	6,039,142
15 Aug 23	17.34000 -0.13	17.59	17.19	17.49	6,287,468
14 Aug 23	17.47000 -0.07	17.52	17.08	17.34	10,042,539
11 Aug 23	17.54000 -0.38	18.04	17.45	17.89	11,411,376
10 Aug 23	17.92000 -0.17	18.20	17.82	17.90	9,438,834
09 Aug 23	18.09000 -0.02	18.60	17.50	17.94	14,681,327
08 Aug 23	18.11000 +0.10	18.48	17.88	18.04	12,435,877
07 Aug 23	18.01000 +0.10	18.21	17.60	17.70	15,236,426
04 Aug 23	17.91000 -0.32	18.46	17.84	18.21	20,232,518
03 Aug 23	18.23000 -0.13	18.68	18.01	18.20	20,646,172
02 Aug 23	18.36000 -0.13	18.87	18.15	18.26	23,961,432
01 Aug 23	18.49000 -1.08	19.45	18.35	18.78	35,000,924
31 Jul 23	19.57000 +0.27	19.98	18.86	19.20	48,096,488
28 Jul 23	19.30000 +0.82	19.94	17.56	18.18	50,786,544
27 Jul 23	18.48000 +0.25	20.05	18.35	19.10	55,042,456
26 Jul 23	18.23000 +0.63	18.44	17.82	18.05	49,265,472
25 Jul 23	17.60000 +1.60	17.60	16.36	16.43	24,595,840
24 Jul 23	16.00000 -0.58	16.44	15.88	16.30	26,047,512
21 Jul 23	16.58000 -1.21	17.55	16.35	17.22	38,116,404
20 Jul 23	17.79000 -1.07	18.98	17.50	17.76	51,745,540
19 Jul 23	18.86000 +1.57	19.02	16.59	17.00	61,421,796
18 Jul 23	17.29000 +1.57	17.29	15.81	15.99	47,850,496
17 Jul 23	15.72000 +1.43	15.72	15.02	15.20	10,124,249
14 Jul 23	14.29000 -0.06	14.50	14.14	14.37	3,759,389
13 Jul 23	14.35000 -0.33	14.70	14.28	14.45	6,568,312
12 Jul 23	14.68000 +0.08	14.87	14.43	14.53	7,904,476
11 Jul 23	14.60000 +0.41	14.63	14.13	14.13	6,168,217
10 Jul 23	14.19000 +0.00	14.38	14.10	14.19	3,816,572
07 Jul 23	14.19000 -0.06	14.38	14.13	14.26	4,015,700
06 Jul 23	14.25000 +0.03	14.35	14.01	14.13	4,976,278
05 Jul 23	14.22000 -0.12	14.47	14.11	14.34	6,521,500
04 Jul 23	14.34000 +0.24	14.43	14.03	14.13	8,422,941
03 Jul 23	14.10000 +0.26	14.18	13.88	13.88	7,074,556
30 Jun 23	13.84000 +0.04	13.92	13.64	13.74	3,060,148
29 Jun 23	13.80000 +0.00	13.92	13.69	13.74	2,946,654
28 Jun 23	13.80000 +0.09	13.86	13.53	13.72	3,257,523
27 Jun 23	13.71000 +0.10	13.77	13.32	13.59	4,200,515
26 Jun 23	13.61000 -0.08	14.15	13.58	13.68	7,699,127
21 Jun 23	13.69000 +0.01	13.92	13.63	13.63	3,488,400
20 Jun 23	13.68000 -0.12	13.80	13.58	13.80	3,106,852
19 Jun 23	13.80000 +0.05	13.98	13.72	13.82	3,794,123
16 Jun 23	13.75000 -0.13	14.00	13.74	13.94	5,300,516
15 Jun 23	13.88000 +0.16	13.99	13.65	13.65	4,924,802
14 Jun 23	13.72000 +0.06	13.88	13.58	13.64	4,722,054
13 Jun 23	13.66000 +0.11	13.77	13.54	13.58	7,922,773
12 Jun 23	13.55000 +0.35	13.65	13.06	13.12	11,298,342
09 Jun 23	13.20000 +0.27	13.75	13.03	13.50	12,013,537
08 Jun 23	12.93000 +0.03	12.97	12.82	12.90	2,533,600
07 Jun 23	12.90000 -0.03	13.01	12.85	12.93	2,636,400
06 Jun 23	12.93000 -0.40	13.38	12.90	13.33	5,666,208
05 Jun 23	13.33000 +0.07	13.48	13.27	13.40	4,013,353
02 Jun 23	13.26000 +0.17	13.31	13.04	13.19	4,429,300
01 Jun 23	13.09000 +0.07	13.24	12.85	12.96	4,282,447
31 May 23	13.02000 +0.09	13.04	12.82	12.97	3,532,667
30 May 23	12.93000 +0.20	12.98	12.70	12.73	3,286,216
29 May 23	12.73000 -0.35	13.10	12.71	13.07	4,044,400
26 May 23	13.08000 +0.18	13.09	12.66	12.96	4,343,679
25 May 23	12.90000 -0.11	13.00	12.75	12.99	4,334,026
24 May 23	13.01000 -0.14	13.21	13.00	13.09	3,960,669
23 May 23	13.15000 -0.10	13.35	13.07	13.25	3,873,590
22 May 23	13.25000 +0.07	13.43	13.01	13.09	6,308,924
19 May 23	13.18000 -0.24	13.38	13.16	13.30	4,377,816
18 May 23	13.42000 -0.11	13.58	13.26	13.54	4,425,722
17 May 23	13.53000 -0.13	13.71	13.20	13.60	6,525,691
16 May 23	13.66000 -0.38	14.18	13.60	14.11	9,256,322
15 May 23	14.04000 -0.28	14.20	13.81	14.20	8,638,819
12 May 23	14.32000 -0.69	15.05	14.25	14.94	11,327,495
11 May 23	15.01000 -0.04	15.43	14.74	15.39	21,088,258
10 May 23	15.05000 +1.37	15.05	13.60	13.60	21,957,448
09 May 23	13.68000 -0.01	13.83	13.58	13.59	4,121,030
08 May 23	13.69000 -0.01	13.93	13.67	13.73	4,418,057
05 May 23	13.70000 +0.00	13.86	13.52	13.68	3,922,313
04 May 23	13.70000 +0.00	13.75	13.51	13.62	4,766,693
28 Apr 23	13.70000 +0.64	14.00	13.04	13.12	10,273,682
27 Apr 23	13.06000 +0.06	13.09	12.90	12.98	2,838,302
26 Apr 23	13.00000 +0.40	13.05	12.50	12.60	4,008,006
25 Apr 23	12.60000 -0.31	12.91	12.43	12.91	3,866,389
24 Apr 23	12.91000 -0.01	13.13	12.68	12.92	4,715,915
21 Apr 23	12.92000 -0.24	13.29	12.88	13.16	3,957,600
20 Apr 23	13.16000 -0.19	13.40	13.10	13.38	2,952,137
19 Apr 23	13.35000 -0.11	13.49	13.28	13.46	2,331,360
18 Apr 23	13.46000 -0.09	13.60	13.41	13.56	3,473,431
17 Apr 23	13.55000 +0.13	13.58	13.35	13.36	4,714,892
14 Apr 23	13.42000 +0.18	13.58	13.22	13.32	4,292,846
13 Apr 23	13.24000 -0.03	13.33	13.15	13.28	2,832,203
12 Apr 23	13.27000 -0.19	13.47	13.26	13.40	3,473,000
11 Apr 23	13.46000 +0.06	13.47	13.28	13.36	2,819,200
10 Apr 23	13.40000 -0.14	13.63	13.35	13.50	3,866,609
07 Apr 23	13.54000 +0.05	13.67	13.46	13.55	3,222,835
06 Apr 23	13.49000 -0.22	13.71	13.45	13.70	3,434,200
04 Apr 23	13.71000 -0.22	13.99	13.65	13.93	3,772,651
03 Apr 23	13.93000 -0.21	14.20	13.80	14.20	4,794,053
31 Mar 23	14.14000 +0.41	14.17	13.70	13.84	6,548,373
30 Mar 23	13.73000 -0.28	13.99	13.41	13.98	7,134,263
29 Mar 23	14.01000 -0.10	14.20	13.93	14.15	2,916,228
28 Mar 23	14.11000 -0.01	14.25	14.06	14.20	2,996,433
27 Mar 23	14.12000 -0.07	14.25	13.91	14.20	3,845,300
24 Mar 23	14.19000 +0.01	14.26	14.13	14.18	2,417,436
23 Mar 23	14.18000 -0.10	14.37	14.15	14.24	2,171,400
22 Mar 23	14.28000 +0.10	14.53	14.22	14.30	3,724,609
21 Mar 23	14.18000 +0.26	14.20	13.94	14.01	3,136,359
20 Mar 23	13.92000 +0.02	14.03	13.78	13.92	2,891,945
17 Mar 23	13.90000 +0.04	14.04	13.84	13.95	2,566,901
16 Mar 23	13.86000 -0.20	14.10	13.79	14.07	2,703,705
15 Mar 23	14.06000 +0.01	14.15	14.00	14.07	2,735,881
14 Mar 23	14.05000 -0.11	14.23	13.73	14.09	3,850,678
13 Mar 23	14.16000 -0.23	14.45	13.93	14.39	4,567,068
10 Mar 23	14.39000 -0.57	14.97	14.37	14.97	5,431,017
09 Mar 23	14.96000 -0.05	15.16	14.94	15.05	2,626,923
08 Mar 23	15.01000 +0.05	15.11	14.77	14.93	2,804,766
07 Mar 23	14.96000 -0.22	15.47	14.96	15.12	5,463,772
06 Mar 23	15.18000 -0.08	15.35	15.08	15.27	3,281,318
03 Mar 23	15.26000 -0.14	15.46	15.10	15.46	3,647,606
02 Mar 23	15.40000 +0.00	15.60	15.33	15.35	3,447,300
01 Mar 23	15.40000 -0.01	15.52	15.32	15.41	3,056,454
28 Feb 23	15.41000 +0.02	15.50	15.21	15.38	2,786,573
27 Feb 23	15.39000 -0.07	15.55	15.30	15.47	2,935,955
24 Feb 23	15.46000 -0.23	15.65	15.37	15.62	3,029,066
23 Feb 23	15.69000 +0.01	15.86	15.60	15.69	5,279,900
22 Feb 23	15.68000 +0.06	15.71	15.52	15.56	4,918,324
21 Feb 23	15.62000 +0.42	15.72	15.20	15.24	8,500,271
20 Feb 23	15.20000 +0.16	15.27	14.94	15.04	2,950,106
17 Feb 23	15.04000 +0.05	15.23	14.99	15.00	3,186,200
16 Feb 23	14.99000 -0.32	15.48	14.86	15.34	4,738,410
15 Feb 23	15.31000 +0.01	15.55	15.29	15.34	3,570,691
14 Feb 23	15.30000 -0.07	15.41	15.20	15.38	2,950,156
13 Feb 23	15.37000 +0.23	15.50	15.11	15.13	4,216,827
10 Feb 23	15.14000 -0.22	15.32	15.05	15.30	3,643,767
09 Feb 23	15.36000 +0.22	15.38	15.10	15.14	3,943,572
08 Feb 23	15.14000 -0.08	15.29	15.08	15.08	2,994,584
07 Feb 23	15.22000 +0.18	15.23	14.88	15.05	4,683,047
06 Feb 23	15.04000 -0.08	15.30	14.98	15.12	4,313,212
03 Feb 23	15.12000 -0.22	15.38	15.00	15.24	5,188,940
02 Feb 23	15.34000 +0.03	15.59	15.23	15.32	8,118,849
01 Feb 23	15.31000 +0.27	15.35	14.96	15.02	6,864,587
31 Jan 23	15.04000 +0.24	15.12	14.81	14.81	7,082,464
30 Jan 23	14.80000 +0.30	15.10	14.79	14.80	8,635,812
20 Jan 23	14.50000 +0.21	14.54	14.30	14.30	3,876,909
19 Jan 23	14.29000 -0.08	14.40	14.20	14.37	2,905,863
18 Jan 23	14.37000 +0.01	14.51	14.29	14.33	2,664,630
17 Jan 23	14.36000 -0.03	14.52	14.31	14.49	2,602,800
16 Jan 23	14.39000 -0.04	14.50	14.30	14.40	3,560,040
13 Jan 23	14.43000 +0.02	14.54	14.35	14.50	2,407,807
12 Jan 23	14.41000 +0.01	14.60	14.38	14.41	3,196,800
11 Jan 23	14.40000 -0.05	14.56	14.30	14.34	4,614,653
10 Jan 23	14.45000 +0.21	14.56	14.11	14.26	6,650,960
09 Jan 23	14.24000 +0.13	14.35	14.16	14.28	3,950,337
06 Jan 23	14.11000 +0.00	14.38	14.06	14.12	3,574,888
05 Jan 23	14.11000 +0.11	14.35	14.04	14.06	4,234,254
04 Jan 23	14.00000 +0.01	14.12	13.89	13.98	3,474,312
03 Jan 23	13.99000 +0.56	14.07	13.28	13.33	7,256,628
30 Dec 22	13.43000 +0.24	13.54	13.26	13.35	4,177,800
29 Dec 22	13.19000 -0.21	13.48	13.17	13.38	4,408,740
28 Dec 22	13.40000 -0.49	13.73	13.33	13.72	4,219,074
27 Dec 22	13.89000 +0.25	13.91	13.55	13.75	3,898,000
26 Dec 22	13.64000 +0.16	13.64	13.37	13.48	3,480,574
23 Dec 22	13.48000 -0.36	13.78	13.27	13.71	6,416,400
22 Dec 22	13.84000 -0.18	14.26	13.82	14.09	4,563,944
21 Dec 22	14.02000 -0.22	14.25	13.90	14.20	4,150,214
20 Dec 22	14.24000 +0.08	14.31	14.03	14.12	3,533,023
19 Dec 22	14.16000 -0.24	14.66	14.12	14.41	5,314,962
16 Dec 22	14.40000 -0.08	14.57	14.34	14.40	4,046,477
15 Dec 22	14.48000 +0.37	14.54	14.08	14.10	5,746,696
14 Dec 22	14.11000 -0.28	14.46	14.07	14.30	5,036,724
13 Dec 22	14.39000 +0.00	14.58	14.34	14.38	4,543,259
12 Dec 22	14.39000 -0.38	14.67	14.26	14.67	7,191,367
09 Dec 22	14.77000 +0.19	14.77	14.51	14.58	7,643,544
08 Dec 22	14.58000 -0.24	14.93	14.50	14.72	8,964,829
07 Dec 22	14.82000 -0.10	15.15	14.71	14.89	7,778,201
06 Dec 22	14.92000 -0.08	15.18	14.81	14.89	7,678,027
05 Dec 22	15.00000 +0.27	15.09	14.69	14.74	8,376,530
02 Dec 22	14.73000 -0.26	15.04	14.68	15.00	7,220,017
01 Dec 22	14.99000 -0.41	15.76	14.91	15.70	18,957,222
30 Nov 22	15.40000 +1.00	15.67	14.36	14.41	22,822,356
29 Nov 22	14.40000 +0.25	14.52	14.18	14.24	3,596,097
28 Nov 22	14.15000 -0.25	14.35	13.91	14.22	4,430,373
25 Nov 22	14.40000 -0.10	14.48	14.27	14.48	3,472,711
24 Nov 22	14.50000 -0.01	14.66	14.42	14.58	2,872,492
23 Nov 22	14.51000 +0.00	14.66	14.37	14.55	3,284,031
22 Nov 22	14.51000 -0.32	14.85	14.42	14.82	4,329,700
21 Nov 22	14.83000 +0.23	14.99	14.28	14.48	4,282,293
18 Nov 22	14.60000 -0.27	14.92	14.59	14.80	3,704,941
17 Nov 22	14.87000 -0.20	15.07	14.71	15.07	2,996,343
16 Nov 22	15.07000 +0.06	15.21	14.91	14.91	3,954,187
15 Nov 22	15.01000 +0.27	15.04	14.59	14.74	3,616,412
14 Nov 22	14.74000 -0.12	15.01	14.67	14.82	3,325,090
11 Nov 22	14.86000 +0.01	15.33	14.82	15.15	5,144,345
10 Nov 22	14.85000 -0.19	15.05	14.78	15.00	3,203,534
09 Nov 22	15.04000 -0.13	15.29	15.00	15.29	2,773,795
08 Nov 22	15.17000 -0.15	15.46	15.02	15.40	4,012,428
07 Nov 22	15.32000 -0.15	15.47	15.20	15.21	4,915,960
04 Nov 22	15.47000 +0.32	15.56	15.13	15.20	7,598,839
03 Nov 22	15.15000 +0.13	15.36	14.80	14.86	7,538,797
02 Nov 22	15.02000 +0.54	15.16	14.40	14.43	7,955,470
01 Nov 22	14.48000 +0.33	14.50	14.01	14.01	4,328,391
31 Oct 22	14.15000 +0.24	14.35	13.72	13.80	5,125,018
28 Oct 22	13.91000 -0.61	14.66	13.83	14.66	6,166,835
27 Oct 22	14.52000 +0.09	14.86	14.50	14.56	6,578,508
26 Oct 22	14.43000 +0.26	14.65	14.18	14.18	5,947,581
25 Oct 22	14.17000 +0.45	14.21	13.51	13.63	4,439,213
24 Oct 22	13.72000 -0.31	14.26	13.61	14.14	3,307,658
21 Oct 22	14.03000 -0.16	14.39	14.00	14.28	2,643,108
20 Oct 22	14.19000 -0.17	14.44	13.97	14.25	3,644,665
19 Oct 22	14.36000 -0.28	14.85	14.33	14.52	3,920,787
18 Oct 22	14.64000 -0.13	15.18	14.63	14.97	5,057,960
17 Oct 22	14.77000 +0.09	14.93	14.48	14.55	3,928,860
14 Oct 22	14.68000 +0.27	14.76	14.48	14.60	3,821,712
13 Oct 22	14.41000 -0.22	14.68	14.38	14.50	4,433,068
12 Oct 22	14.63000 +0.55	14.67	13.81	13.94	6,075,414
11 Oct 22	14.08000 +0.40	14.13	13.43	13.68	4,497,549
10 Oct 22	13.68000 -0.87	14.48	13.52	14.28	7,201,464
30 Sep 22	14.55000 -0.36	15.15	14.12	15.01	9,230,411
29 Sep 22	14.91000 -0.71	15.74	14.90	15.63	11,424,549
28 Sep 22	15.62000 +0.02	15.83	15.15	15.47	11,049,623
27 Sep 22	15.60000 +1.12	15.80	14.62	14.63	12,057,722
26 Sep 22	14.48000 -0.41	14.95	14.48	14.91	3,530,850
23 Sep 22	14.89000 -0.34	15.38	14.70	15.22	4,183,700
22 Sep 22	15.23000 -0.32	15.46	15.23	15.36	3,775,604
21 Sep 22	15.55000 +0.16	15.65	15.03	15.52	5,500,427
20 Sep 22	15.39000 +0.36	15.58	15.23	15.33	5,485,570
19 Sep 22	15.03000 +0.19	15.43	14.64	14.71	4,736,272
16 Sep 22	14.84000 -0.41	15.29	14.80	15.13	3,734,387
15 Sep 22	15.25000 -0.40	15.81	15.02	15.72	5,446,665
14 Sep 22	15.65000 -0.04	15.86	15.20	15.33	5,309,374
13 Sep 22	15.69000 +0.19	15.81	15.36	15.47	5,722,689
09 Sep 22	15.50000 -0.03	15.69	15.23	15.65	4,598,617
08 Sep 22	15.53000 +0.22	15.75	15.21	15.31	6,588,787
07 Sep 22	15.31000 +0.04	15.41	15.09	15.23	4,587,584
06 Sep 22	15.27000 +0.49	15.34	14.84	14.85	6,633,224
05 Sep 22	14.78000 -0.02	14.82	14.42	14.80	3,441,938
02 Sep 22	14.80000 +0.09	14.90	14.70	14.77	2,948,094
01 Sep 22	14.71000 -0.07	15.02	14.66	14.78	3,402,761
31 Aug 22	14.78000 -0.49	15.27	14.74	15.25	5,368,048
30 Aug 22	15.27000 +0.08	15.48	15.19	15.20	4,031,255
29 Aug 22	15.19000 -0.16	15.23	14.91	15.13	4,634,680
26 Aug 22	15.35000 +0.02	15.69	15.30	15.33	5,048,174
25 Aug 22	15.33000 -0.04	15.50	15.10	15.36	4,992,099
24 Aug 22	15.37000 -0.69	16.25	15.36	16.05	7,169,994
23 Aug 22	16.06000 -0.17	16.29	15.95	16.13	5,705,048
22 Aug 22	16.23000 +0.45	16.39	15.63	15.86	8,866,249
19 Aug 22	15.78000 -0.63	16.40	15.77	16.40	10,378,922
18 Aug 22	16.41000 -0.31	16.84	16.37	16.70	8,086,363
17 Aug 22	16.72000 -0.09	16.76	16.41	16.69	9,209,772
16 Aug 22	16.81000 +0.50	16.82	16.32	16.32	12,872,655
15 Aug 22	16.31000 -0.17	16.56	16.29	16.46	5,910,375
12 Aug 22	16.48000 -0.25	16.72	16.44	16.57	7,585,931
11 Aug 22	16.73000 -0.14	17.15	16.42	17.10	11,232,762
10 Aug 22	16.87000 +0.19	17.20	16.47	16.64	11,723,103
09 Aug 22	16.68000 -0.26	17.19	16.65	16.91	9,849,692
08 Aug 22	16.94000 +0.36	17.06	16.33	16.58	9,897,724
05 Aug 22	16.58000 -0.19	16.84	16.20	16.76	11,772,961
04 Aug 22	16.77000 -0.42	17.42	16.32	17.28	15,867,402
03 Aug 22	17.19000 -0.76	18.88	17.10	18.02	22,670,384
02 Aug 22	17.95000 -1.27	18.60	17.70	18.60	21,725,986
01 Aug 22	19.22000 +0.81	19.53	18.10	18.29	28,472,112
29 Jul 22	18.41000 +0.19	18.74	18.05	18.24	18,760,996
28 Jul 22	18.22000 -0.35	18.86	18.19	18.59	19,435,868
27 Jul 22	18.57000 +0.61	19.49	17.89	17.97	25,104,380
26 Jul 22	17.96000 +0.28	18.20	17.32	17.69	17,145,412
25 Jul 22	17.68000 -1.62	19.03	17.58	19.00	24,651,654
22 Jul 22	19.30000 -0.50	19.88	18.50	18.93	33,405,640
21 Jul 22	19.80000 +1.80	19.80	17.58	17.96	45,686,120
20 Jul 22	18.00000 +0.11	18.00	17.20	17.65	21,807,720
19 Jul 22	17.89000 +0.16	18.44	17.40	17.60	22,834,996
18 Jul 22	17.73000 +0.01	17.86	16.96	17.70	24,411,076
15 Jul 22	17.72000 -0.13	18.75	17.46	17.50	28,805,856
14 Jul 22	17.85000 -0.26	18.30	17.58	17.81	24,598,648
13 Jul 22	18.11000 -0.21	18.86	17.76	18.26	31,414,012
12 Jul 22	18.32000 -2.04	20.08	18.32	19.20	41,104,608
11 Jul 22	20.36000 -2.26	22.74	20.36	22.74	56,356,264
08 Jul 22	22.62000 +2.06	22.62	22.01	22.62	27,601,666
07 Jul 22	20.56000 +1.87	20.56	18.95	19.26	32,656,696
06 Jul 22	18.69000 +1.70	18.69	16.48	16.76	40,898,240
05 Jul 22	16.99000 -0.69	17.68	16.72	17.33	29,477,520
04 Jul 22	17.68000 +1.61	17.68	16.42	16.42	23,002,004
01 Jul 22	16.07000 -0.01	16.18	15.58	16.00	11,415,572
30 Jun 22	16.08000 -0.24	16.47	15.74	16.17	14,430,827
29 Jun 22	16.32000 -1.43	17.89	16.24	17.50	22,890,312
28 Jun 22	17.75000 +0.18	18.45	17.20	17.34	26,387,140
27 Jun 22	17.57000 +0.64	17.75	16.66	16.96	24,183,766
24 Jun 22	16.93000 +0.12	17.25	16.12	16.68	20,015,240
23 Jun 22	16.81000 +1.09	16.94	15.80	15.82	24,201,424
22 Jun 22	15.72000 +0.34	15.99	15.25	15.37	14,011,087
21 Jun 22	15.38000 +0.02	15.53	14.95	15.28	9,249,705
20 Jun 22	15.36000 -0.09	15.68	15.26	15.52	8,284,254
17 Jun 22	15.45000 +0.06	15.62	15.21	15.44	9,516,138
16 Jun 22	15.39000 -0.44	16.00	15.27	15.79	13,005,861
15 Jun 22	15.83000 -0.57	16.83	15.80	16.30	21,188,064
14 Jun 22	16.40000 +1.02	16.47	15.16	15.45	21,500,712
13 Jun 22	15.38000 +0.21	15.60	14.91	15.00	11,838,901
10 Jun 22	15.17000 +0.36	15.34	14.52	14.62	10,629,462
09 Jun 22	14.81000 -1.15	15.83	14.68	15.83	13,905,602
08 Jun 22	15.96000 +0.46	15.99	15.28	15.31	15,092,131
07 Jun 22	15.50000 -0.90	16.22	15.35	16.21	17,776,214
06 Jun 22	16.40000 -0.55	16.82	16.09	16.69	19,238,852
02 Jun 22	16.95000 +0.64	17.78	15.98	16.00	24,963,684
01 Jun 22	16.31000 -0.32	17.13	15.80	15.81	23,403,228
31 May 22	16.63000 -0.59	18.94	16.45	18.20	34,914,932
30 May 22	17.22000 +1.57	17.22	15.12	15.51	13,078,734
27 May 22	15.65000 +0.71	15.88	14.42	14.70	19,398,244
26 May 22	14.94000 +0.09	15.35	14.34	14.84	13,688,594
25 May 22	14.85000 +0.27	15.19	13.88	14.25	13,303,043
24 May 22	14.58000 -0.57	15.60	14.45	15.31	14,969,932
23 May 22	15.15000 +0.78	15.49	14.13	14.52	17,152,328
20 May 22	14.37000 -0.11	14.72	14.21	14.41	9,576,980
19 May 22	14.48000 -0.25	14.58	14.08	14.37	13,141,382
18 May 22	14.73000 -0.43	15.75	14.50	14.91	16,988,164
17 May 22	15.16000 +0.61	15.87	13.95	14.00	18,245,262
16 May 22	14.55000 +0.37	15.60	14.51	14.84	25,615,112
13 May 22	14.18000 +1.29	14.18	12.72	12.89	13,430,293
12 May 22	12.89000 +0.49	13.60	12.04	12.30	7,574,725
11 May 22	12.40000 +0.49	13.10	11.83	11.90	5,047,100
10 May 22	11.91000 +0.07	11.92	11.55	11.80	2,097,229
09 May 22	11.84000 -0.26	12.01	11.70	12.01	2,216,015
06 May 22	12.10000 +0.21	12.26	11.47	11.51	3,092,871
05 May 22	11.89000 +0.28	12.06	11.50	11.59	2,175,001
29 Apr 22	11.61000 +0.64	11.82	10.99	10.99	3,371,221
28 Apr 22	10.97000 -0.21	11.17	10.85	11.02	2,140,955
27 Apr 22	11.18000 +0.29	11.18	10.30	10.88	3,591,933
26 Apr 22	10.89000 -0.52	11.55	10.82	11.41	2,022,905
25 Apr 22	11.41000 -0.85	12.13	11.18	12.13	3,054,218
22 Apr 22	12.26000 +0.01	12.30	11.94	12.23	1,558,989
21 Apr 22	12.25000 -0.48	12.73	12.24	12.73	2,142,168
20 Apr 22	12.73000 -0.08	13.04	12.66	12.85	1,439,521
19 Apr 22	12.81000 -0.15	13.19	12.74	12.95	1,789,437
18 Apr 22	12.96000 +0.19	12.98	12.58	12.86	1,419,350
15 Apr 22	12.77000 -0.14	12.92	12.66	12.79	1,564,200
14 Apr 22	12.91000 +0.23	13.20	12.70	12.70	1,859,828
13 Apr 22	12.68000 -0.23	12.97	12.66	12.97	1,268,895
12 Apr 22	12.91000 +0.12	12.94	12.62	12.72	1,527,225
11 Apr 22	12.79000 -0.41	13.18	12.74	13.10	2,119,247
08 Apr 22	13.20000 -0.12	13.32	12.93	13.32	2,166,066
07 Apr 22	13.32000 -0.40	13.69	13.31	13.59	1,900,527
06 Apr 22	13.72000 -0.06	13.98	13.66	13.98	1,761,200
01 Apr 22	13.78000 +0.06	13.80	13.53	13.70	1,556,340
31 Mar 22	13.72000 -0.22	14.05	13.69	14.05	2,449,143
30 Mar 22	13.94000 -0.12	14.06	13.61	13.73	4,139,902
29 Mar 22	14.06000 -0.29	14.48	14.02	14.45	2,477,879
28 Mar 22	14.35000 +0.36	14.44	13.71	14.00	3,332,686
25 Mar 22	13.99000 +0.25	14.56	13.75	13.75	3,672,913
24 Mar 22	13.74000 -0.19	13.93	13.70	13.87	1,519,558
23 Mar 22	13.93000 -0.01	14.05	13.88	13.95	1,603,503
22 Mar 22	13.94000 +0.03	14.02	13.77	13.95	1,539,393
21 Mar 22	13.91000 +0.19	14.01	13.63	13.85	2,241,518
18 Mar 22	13.72000 +0.18	13.84	13.41	13.46	2,269,205
17 Mar 22	13.54000 +0.52	13.74	13.12	13.19	3,535,107
16 Mar 22	13.02000 +0.29	13.20	12.38	12.99	3,280,940
15 Mar 22	12.73000 -1.19	13.92	12.70	13.92	5,366,421
14 Mar 22	13.92000 -0.15	14.27	13.90	13.97	1,672,824
11 Mar 22	14.07000 +0.15	14.13	13.46	13.76	2,162,050
10 Mar 22	13.92000 +0.31	14.15	13.82	13.88	2,320,295
09 Mar 22	13.61000 -0.52	14.30	13.05	14.30	4,467,826
08 Mar 22	14.13000 -0.38	14.79	14.00	14.51	3,236,369
07 Mar 22	14.51000 -0.97	15.54	14.47	15.53	4,876,139
04 Mar 22	15.48000 -0.07	15.67	15.20	15.57	2,124,162
03 Mar 22	15.55000 -0.14	15.75	15.50	15.68	1,947,540
02 Mar 22	15.69000 -0.02	15.71	15.59	15.71	1,090,954
01 Mar 22	15.71000 +0.13	15.80	15.53	15.60	1,601,554
28 Feb 22	15.58000 -0.03	15.70	15.42	15.60	1,743,994
25 Feb 22	15.61000 +0.08	15.76	15.53	15.67	1,743,331
24 Feb 22	15.53000 -0.48	16.00	15.44	16.00	3,446,800
23 Feb 22	16.01000 +0.16	16.04	15.86	15.86	2,065,657
22 Feb 22	15.85000 -0.17	15.99	15.75	15.99	1,556,793
21 Feb 22	16.02000 +0.05	16.04	15.83	15.97	1,668,589
18 Feb 22	15.97000 +0.12	16.00	15.71	15.83	1,823,740
17 Feb 22	15.85000 -0.18	16.00	15.82	15.94	2,646,402
16 Feb 22	16.03000 +0.08	16.18	16.00	16.04	1,491,608
15 Feb 22	15.95000 +0.07	16.01	15.83	15.88	1,341,808
14 Feb 22	15.88000 -0.22	16.12	15.84	16.11	1,813,323
11 Feb 22	16.10000 -0.23	16.40	16.05	16.30	1,890,141
10 Feb 22	16.33000 -0.16	16.46	16.26	16.38	1,880,126
09 Feb 22	16.49000 +0.01	16.58	16.36	16.50	1,912,964
08 Feb 22	16.48000 +0.14	16.48	16.12	16.34	2,358,234
07 Feb 22	16.34000 +0.74	16.40	15.79	15.79	3,971,957
28 Jan 22	15.60000 +0.13	15.75	15.34	15.70	1,742,530
27 Jan 22	15.47000 -0.42	16.05	15.42	15.91	2,757,514
26 Jan 22	15.89000 +0.18	16.08	15.72	15.75	2,607,100
25 Jan 22	15.71000 -0.51	16.33	15.70	16.00	4,556,466
24 Jan 22	16.22000 -0.35	16.56	16.08	16.50	4,185,156
21 Jan 22	16.57000 -0.46	17.08	16.56	17.08	3,981,634
20 Jan 22	17.03000 +0.04	17.21	16.76	16.99	6,124,106
19 Jan 22	16.99000 +0.10	17.28	16.70	16.74	8,441,121
18 Jan 22	16.89000 +0.14	16.90	16.50	16.66	7,185,326
17 Jan 22	16.75000 -0.32	17.00	16.48	16.98	10,928,214
14 Jan 22	17.07000 -1.68	18.37	16.89	18.00	23,853,072
13 Jan 22	18.75000 +1.56	18.90	17.15	17.45	27,075,992
12 Jan 22	17.19000 +0.10	17.19	16.69	17.05	8,015,940
11 Jan 22	17.09000 +0.79	17.10	16.30	16.34	12,778,002
10 Jan 22	16.30000 +0.11	16.33	16.05	16.14	2,815,999
07 Jan 22	16.19000 +0.06	16.34	16.05	16.13	2,668,430
06 Jan 22	16.13000 -0.06	16.18	16.00	16.10	2,217,720
05 Jan 22	16.19000 -0.10	16.43	16.04	16.34	2,801,792
04 Jan 22	16.29000 -0.02	16.40	16.21	16.40	2,211,152
31 Dec 21	16.31000 -0.05	16.42	16.25	16.41	2,070,237
30 Dec 21	16.36000 +0.05	16.48	16.26	16.31	2,515,545
29 Dec 21	16.31000 +0.06	16.35	16.16	16.29	2,295,945
28 Dec 21	16.25000 -0.05	16.42	16.16	16.33	2,207,337
27 Dec 21	16.30000 +0.28	16.30	15.70	16.15	3,231,049
24 Dec 21	16.02000 -0.36	16.51	16.00	16.48	3,655,183
23 Dec 21	16.38000 +0.16	16.46	16.18	16.22	3,508,661
22 Dec 21	16.22000 +0.00	16.34	16.16	16.28	2,294,286
21 Dec 21	16.22000 +0.12	16.31	16.07	16.09	2,357,800
20 Dec 21	16.10000 -0.35	16.50	16.08	16.40	3,598,655
17 Dec 21	16.45000 -0.24	16.62	16.45	16.60	3,796,778
16 Dec 21	16.69000 -0.17	16.89	16.52	16.86	4,455,049
15 Dec 21	16.86000 +0.04	16.96	16.70	16.77	3,452,330
14 Dec 21	16.82000 -0.44	17.18	16.67	17.10	6,040,432
13 Dec 21	17.26000 +0.15	17.46	17.11	17.36	6,393,433
10 Dec 21	17.11000 -0.34	17.47	17.11	17.40	7,801,300
09 Dec 21	17.45000 -0.05	17.76	17.25	17.75	11,519,327
08 Dec 21	17.50000 +0.50	17.60	16.82	17.02	11,323,943
07 Dec 21	17.00000 +0.44	17.00	16.58	16.58	8,412,877
06 Dec 21	16.56000 -0.43	16.95	16.50	16.90	7,341,270
03 Dec 21	16.99000 -0.44	17.43	16.78	17.43	11,931,496
02 Dec 21	17.43000 +0.80	17.43	16.52	16.74	16,886,076
01 Dec 21	16.63000 +0.05	16.73	16.40	16.60	4,832,806
30 Nov 21	16.58000 +0.48	16.80	16.14	16.14	10,838,670
29 Nov 21	16.10000 -0.17	16.14	15.80	16.00	4,107,053
26 Nov 21	16.27000 +0.23	16.41	15.98	16.06	5,589,500
25 Nov 21	16.04000 -0.20	16.33	16.00	16.30	4,181,400
24 Nov 21	16.24000 -0.06	16.40	16.10	16.39	4,153,113
23 Nov 21	16.30000 +0.10	16.55	16.11	16.15	6,927,587
22 Nov 21	16.20000 +0.31	16.35	15.89	15.89	7,381,131
19 Nov 21	15.89000 +0.23	16.07	15.50	15.66	4,590,619
18 Nov 21	15.66000 -0.17	15.80	15.65	15.75	2,945,805
17 Nov 21	15.83000 +0.06	15.94	15.76	15.76	2,559,279
16 Nov 21	15.77000 -0.41	16.19	15.75	16.19	5,232,073
15 Nov 21	16.18000 -0.16	16.49	16.17	16.35	4,601,100
12 Nov 21	16.34000 +0.46	16.36	15.77	15.89	6,775,608
11 Nov 21	15.88000 +0.10	16.06	15.78	15.91	2,861,800
10 Nov 21	15.78000 -0.20	16.02	15.50	15.86	4,388,608
09 Nov 21	15.98000 -0.16	16.18	15.78	15.98	4,416,046
08 Nov 21	16.14000 -0.06	16.42	16.03	16.26	4,790,281
05 Nov 21	16.20000 +0.31	16.75	15.70	15.85	9,533,450
04 Nov 21	15.89000 +0.44	15.96	15.40	15.43	6,253,019
03 Nov 21	15.45000 +0.05	15.50	15.25	15.36	2,900,814
02 Nov 21	15.40000 -0.26	15.99	15.30	15.58	4,098,846
01 Nov 21	15.66000 +0.06	15.84	15.46	15.46	4,575,594
29 Oct 21	15.60000 +0.28	15.69	15.29	15.33	3,198,696
28 Oct 21	15.32000 -0.56	15.80	15.30	15.78	4,678,852
27 Oct 21	15.88000 -0.53	16.40	15.75	16.31	5,803,213
26 Oct 21	16.41000 +0.09	16.76	16.34	16.43	4,371,762
25 Oct 21	16.32000 +0.11	16.34	16.16	16.23	2,881,562
22 Oct 21	16.21000 -0.01	16.38	16.13	16.22	2,763,355
21 Oct 21	16.22000 -0.27	16.48	16.17	16.48	3,599,850
20 Oct 21	16.49000 +0.12	16.74	16.15	16.37	5,185,133
19 Oct 21	16.37000 +0.08	16.54	16.25	16.39	2,686,481
18 Oct 21	16.29000 -0.16	16.65	16.20	16.45	3,896,727
15 Oct 21	16.45000 -0.23	16.79	16.43	16.59	4,322,541
14 Oct 21	16.68000 -0.13	16.85	16.38	16.85	5,973,543
13 Oct 21	16.81000 +0.89	17.36	15.90	15.93	8,743,877
12 Oct 21	15.92000 -0.30	16.34	15.84	16.25	4,244,741
11 Oct 21	16.22000 +0.00	16.34	16.05	16.22	3,556,579
08 Oct 21	16.22000 +0.56	16.27	15.81	15.85	5,202,893
30 Sep 21	15.66000 +0.24	15.74	15.49	15.49	2,961,207
29 Sep 21	15.42000 -0.52	15.91	15.42	15.78	5,277,556
28 Sep 21	15.94000 -0.19	16.14	15.84	16.13	4,242,028
27 Sep 21	16.13000 +0.11	16.25	15.81	16.06	7,331,058
24 Sep 21	16.02000 -1.45	17.58	15.80	17.52	19,184,044
23 Sep 21	17.47000 -0.58	18.28	17.40	18.10	9,267,833
22 Sep 21	18.05000 -0.15	18.18	17.80	18.00	2,331,704
17 Sep 21	18.20000 -0.03	18.39	18.01	18.37	3,083,028
16 Sep 21	18.23000 -0.35	18.68	18.00	18.58	5,925,163
15 Sep 21	18.58000 -0.52	19.04	18.55	19.00	6,691,650
14 Sep 21	19.10000 -0.13	19.35	19.03	19.23	4,142,706
13 Sep 21	19.23000 -0.55	19.65	19.09	19.65	6,918,801
10 Sep 21	19.78000 +0.46	20.30	19.65	19.66	7,969,680
09 Sep 21	19.32000 -0.31	19.65	19.20	19.46	4,356,587
08 Sep 21	19.63000 -0.03	19.77	19.43	19.66	4,786,825
07 Sep 21	19.66000 +0.28	19.79	19.28	19.37	6,211,237
06 Sep 21	19.38000 +0.24	19.41	19.00	19.10	5,161,773
03 Sep 21	19.14000 -0.35	19.70	19.07	19.53	5,734,648
02 Sep 21	19.49000 +0.25	19.79	19.10	19.22	6,375,229
01 Sep 21	19.24000 -0.30	19.78	19.01	19.54	5,781,601
31 Aug 21	19.54000 -0.27	19.97	19.30	19.70	5,692,875
30 Aug 21	19.81000 -0.54	20.33	19.66	20.06	7,636,969
27 Aug 21	20.35000 +0.40	20.48	19.96	19.96	5,807,256
26 Aug 21	19.95000 -0.67	20.60	19.94	20.57	6,913,235
25 Aug 21	20.62000 -0.10	20.89	20.30	20.80	6,787,662
24 Aug 21	20.72000 -0.24	21.38	20.69	21.38	8,223,925
23 Aug 21	20.96000 +0.06	21.20	20.78	20.91	5,592,250
20 Aug 21	20.90000 -0.37	21.50	20.65	21.01	6,863,857
19 Aug 21	21.27000 +0.55	21.77	20.64	20.80	11,505,307
18 Aug 21	20.72000 +0.18	20.92	19.92	20.48	9,050,989
17 Aug 21	20.54000 -1.03	22.00	20.50	21.58	10,056,928
16 Aug 21	21.57000 +0.03	21.97	20.89	21.40	9,743,790
13 Aug 21	21.54000 -0.32	21.61	21.21	21.61	9,147,214
12 Aug 21	21.86000 +0.49	22.50	20.88	21.51	18,132,760
11 Aug 21	21.37000 -0.09	21.65	21.19	21.40	7,274,067
10 Aug 21	21.46000 -0.16	22.10	21.14	21.39	11,354,382
09 Aug 21	21.62000 -0.39	21.98	21.01	21.97	11,640,464
06 Aug 21	22.01000 -0.57	22.64	21.70	21.80	18,842,642
05 Aug 21	22.58000 +1.88	22.77	21.01	21.74	40,162,128
04 Aug 21	20.70000 +1.88	20.70	19.65	20.00	10,399,124
03 Aug 21	18.82000 -0.22	19.29	18.68	19.20	6,583,567
02 Aug 21	19.04000 +0.54	19.27	18.51	18.51	8,761,323
30 Jul 21	18.50000 -0.06	18.86	18.18	18.50	6,737,724
29 Jul 21	18.56000 +0.11	19.00	18.54	18.70	6,441,713
28 Jul 21	18.45000 -0.81	19.07	18.18	18.89	6,659,040
27 Jul 21	19.26000 +0.37	19.82	18.25	18.81	11,929,702
26 Jul 21	18.89000 -1.26	20.19	18.20	20.17	13,033,614
23 Jul 21	20.15000 +0.06	20.50	19.78	20.10	10,057,162
22 Jul 21	20.09000 -0.14	20.69	19.85	20.33	9,837,615
21 Jul 21	20.23000 +0.45	20.68	19.90	19.96	10,951,843
20 Jul 21	19.78000 -0.15	20.19	19.39	19.46	9,855,124
19 Jul 21	19.93000 -1.59	21.31	19.85	21.31	18,072,000
16 Jul 21	21.52000 -5.80	22.76	21.46	21.46	23,884,202
15 Jul 21	27.32000 -0.35	27.76	26.60	27.66	24,275,254
14 Jul 21	27.67000 +1.29	28.00	26.01	26.19	25,053,428
13 Jul 21	26.38000 -0.10	26.63	26.00	26.49	15,238,622
12 Jul 21	26.48000 +0.59	27.17	26.08	26.83	31,780,248
09 Jul 21	25.89000 +2.35	25.89	23.90	24.58	27,243,554
08 Jul 21	23.54000 -0.15	23.82	23.38	23.68	7,085,846
07 Jul 21	23.69000 +0.38	23.87	22.95	23.25	7,464,488
06 Jul 21	23.31000 +0.11	23.39	22.87	23.14	5,342,455
05 Jul 21	23.20000 +0.38	23.26	22.75	22.75	5,565,085
02 Jul 21	22.82000 -0.88	23.43	22.45	23.43	9,845,693
01 Jul 21	23.70000 +0.27	24.20	23.41	23.41	8,257,482
30 Jun 21	23.43000 -0.34	23.73	23.21	23.65	7,211,332
29 Jun 21	23.77000 -0.71	24.68	23.56	24.48	11,834,199
28 Jun 21	24.48000 +0.49	25.60	24.08	24.20	13,674,741
25 Jun 21	23.99000 +0.15	24.31	23.53	23.97	9,502,536
24 Jun 21	23.84000 -0.89	24.86	23.76	24.73	15,003,789
23 Jun 21	24.73000 +1.54	25.13	23.19	23.20	23,234,876
22 Jun 21	23.19000 +0.73	23.44	22.39	22.45	11,531,556
21 Jun 21	22.46000 -0.64	23.00	22.25	22.88	9,623,957
18 Jun 21	23.10000 +0.53	23.23	22.33	22.62	7,814,352
17 Jun 21	22.57000 -0.67	23.36	22.29	23.09	10,831,425
16 Jun 21	23.24000 -0.80	24.23	23.14	24.07	9,386,322
15 Jun 21	24.04000 +0.67	24.05	23.25	23.33	13,268,280
11 Jun 21	23.37000 -0.03	23.54	22.80	23.31	7,252,304
10 Jun 21	23.40000 +0.10	23.56	23.26	23.30	5,595,310
09 Jun 21	23.30000 -0.38	23.64	23.25	23.52	6,499,825
08 Jun 21	23.68000 +0.17	24.08	23.36	23.39	8,759,981
07 Jun 21	23.51000 +0.16	23.60	23.30	23.35	5,729,478
04 Jun 21	23.35000 -0.23	23.75	23.28	23.48	6,100,023
03 Jun 21	23.58000 -0.17	23.92	23.40	23.73	7,872,695
02 Jun 21	23.75000 +0.27	24.00	23.30	23.40	11,519,285
01 Jun 21	23.48000 +0.07	23.67	23.05	23.12	8,133,722
31 May 21	23.41000 -0.34	23.80	23.03	23.80	11,376,747
28 May 21	23.75000 +0.56	23.83	23.16	23.28	14,279,748
27 May 21	23.19000 +0.24	23.26	22.77	23.02	9,353,067
26 May 21	22.95000 +0.22	23.44	22.62	22.62	13,301,754
25 May 21	22.73000 +0.23	22.75	21.95	22.55	10,858,660
24 May 21	22.50000 -0.44	23.00	22.41	23.00	7,854,347
21 May 21	22.94000 +0.31	23.03	22.51	22.64	8,264,861
20 May 21	22.63000 -0.29	23.33	22.58	23.00	8,733,248
19 May 21	22.92000 +0.35	23.47	22.31	22.35	12,109,239
18 May 21	22.57000 -0.57	22.96	22.18	22.95	14,371,444
17 May 21	23.14000 +0.02	23.67	23.09	23.30	12,633,770
14 May 21	23.12000 +0.00	23.44	22.93	23.23	7,215,149
13 May 21	23.12000 -0.68	23.68	23.10	23.50	6,753,249
12 May 21	23.80000 +0.79	23.87	22.85	23.00	10,083,385
11 May 21	23.01000 -0.99	23.84	22.83	23.83	10,345,397
10 May 21	24.00000 -0.11	24.45	23.78	24.20	6,763,228
07 May 21	24.11000 -0.18	24.60	23.61	24.27	9,037,983
06 May 21	24.29000 +0.26	24.48	24.00	24.03	7,174,741
30 Apr 21	24.03000 -0.40	24.43	23.90	24.43	7,106,762
29 Apr 21	24.43000 -0.11	24.90	24.26	24.80	6,674,596
28 Apr 21	24.54000 +0.19	24.77	23.90	24.33	8,628,855
27 Apr 21	24.35000 -0.75	24.96	24.05	24.91	11,286,422
26 Apr 21	25.10000 -0.04	25.74	25.08	25.17	7,020,062
23 Apr 21	25.14000 -0.15	25.48	24.95	25.02	6,694,549
22 Apr 21	25.29000 +0.33	25.78	25.01	25.01	8,189,486
21 Apr 21	24.96000 -1.22	25.98	24.91	25.98	14,246,395
20 Apr 21	26.18000 -1.20	27.27	26.00	27.27	13,971,636
19 Apr 21	27.38000 +0.39	28.12	26.90	27.17	21,620,440
16 Apr 21	26.99000 +0.78	27.35	26.06	26.20	11,351,342
15 Apr 21	26.21000 -0.25	26.49	25.93	26.49	5,127,656
14 Apr 21	26.46000 -0.02	26.66	26.03	26.38	6,157,831
13 Apr 21	26.48000 +0.17	26.66	25.91	26.34	6,450,424
12 Apr 21	26.31000 -0.60	27.39	26.25	26.80	8,358,519
09 Apr 21	26.91000 +0.10	27.47	26.60	26.80	9,958,804
08 Apr 21	26.81000 -0.25	27.56	26.58	27.50	11,182,051
07 Apr 21	27.06000 -0.26	27.89	26.89	27.80	9,314,869
06 Apr 21	27.32000 -0.22	28.25	27.13	27.66	10,837,435
02 Apr 21	27.54000 -0.98	28.79	27.47	28.61	11,463,532
01 Apr 21	28.52000 -0.19	29.21	27.05	28.75	15,114,738
31 Mar 21	28.71000 +0.78	30.13	27.93	28.00	31,339,340
30 Mar 21	27.93000 +2.54	27.93	27.00	27.34	12,821,779
29 Mar 21	25.39000 +2.31	25.39	23.10	23.16	15,756,832
26 Mar 21	23.08000 +1.38	23.52	21.71	22.11	12,002,229
25 Mar 21	21.70000 -0.26	22.20	21.46	21.80	8,686,180
24 Mar 21	21.96000 -2.15	24.35	21.70	24.00	19,354,722
23 Mar 21	24.11000 -0.74	25.38	23.86	24.89	8,078,639
22 Mar 21	24.85000 +1.06	25.15	23.56	24.21	11,553,612
19 Mar 21	23.79000 -1.93	25.26	23.61	25.20	13,782,952
18 Mar 21	25.72000 +0.94	25.81	24.45	24.80	10,793,264
17 Mar 21	24.78000 -0.89	25.55	24.31	25.51	12,569,212
16 Mar 21	25.67000 -0.18	26.34	25.10	26.20	10,476,930
15 Mar 21	25.85000 -0.40	26.79	24.49	25.46	16,875,910
12 Mar 21	26.25000 +2.38	26.26	23.70	23.70	21,944,580
11 Mar 21	23.87000 +0.66	24.50	23.04	23.58	12,642,111
10 Mar 21	23.21000 -0.74	25.45	22.67	24.76	17,999,240
09 Mar 21	23.95000 -1.68	25.53	23.50	25.53	22,753,252
08 Mar 21	25.63000 +2.33	25.63	23.70	23.70	20,895,660
05 Mar 21	23.30000 +0.72	24.23	22.19	22.28	15,588,778
04 Mar 21	22.58000 +0.16	23.17	21.69	21.91	13,703,167
03 Mar 21	22.42000 +0.38	22.44	21.56	22.00	13,112,437
02 Mar 21	22.04000 +0.57	22.30	21.26	21.34	19,358,418
01 Mar 21	21.47000 +1.20	21.58	20.05	20.30	15,672,360
26 Feb 21	20.27000 -1.12	20.94	19.89	20.80	15,775,652
25 Feb 21	21.39000 -0.99	21.80	20.55	21.71	21,728,604
24 Feb 21	22.38000 +2.03	22.39	20.30	20.50	33,886,416
23 Feb 21	20.35000 -0.55	21.95	20.01	21.65	13,481,553
22 Feb 21	20.90000 +0.18	21.50	20.50	20.73	15,737,265
19 Feb 21	20.72000 +0.04	20.85	20.10	20.49	11,946,642
18 Feb 21	20.68000 +0.99	21.04	19.66	19.99	15,465,803
10 Feb 21	19.69000 +0.19	20.35	19.40	19.50	10,089,010
09 Feb 21	19.50000 +0.36	19.70	18.83	19.30	7,521,278
08 Feb 21	19.14000 +0.44	19.73	18.30	18.67	8,457,531
05 Feb 21	18.70000 -1.39	19.80	18.69	19.78	10,429,791
04 Feb 21	20.09000 +0.48	20.40	19.08	19.27	14,126,371
03 Feb 21	19.61000 -0.21	20.78	19.41	19.64	22,886,390
02 Feb 21	19.82000 +1.80	19.82	18.30	18.30	12,526,415
01 Feb 21	18.02000 +0.02	18.23	17.72	18.08	5,849,129
29 Jan 21	18.00000 -0.33	18.50	17.80	18.30	7,969,785
28 Jan 21	18.33000 -1.19	19.26	18.28	18.88	7,915,488
27 Jan 21	19.52000 +0.89	19.52	18.05	18.60	10,432,739
26 Jan 21	18.63000 -0.72	19.25	18.55	19.10	8,890,255
25 Jan 21	19.35000 -0.85	20.39	19.30	19.83	14,544,517
22 Jan 21	20.20000 -0.38	21.53	20.13	21.20	19,980,416
21 Jan 21	20.58000 -0.02	21.00	19.36	20.01	15,780,369
20 Jan 21	20.60000 +1.06	21.30	19.39	19.50	20,688,058
19 Jan 21	19.54000 +0.87	19.57	18.20	18.68	14,073,438
18 Jan 21	18.67000 -0.08	18.90	18.41	18.76	8,174,396
15 Jan 21	18.75000 +0.56	18.88	17.96	18.20	10,512,689
14 Jan 21	18.19000 -0.12	18.55	17.80	18.05	8,663,310
13 Jan 21	18.31000 -0.51	19.30	18.24	18.83	12,067,348
12 Jan 21	18.82000 -0.47	19.14	18.51	19.10	11,763,265
11 Jan 21	19.29000 +0.17	19.80	18.64	19.13	14,787,176
08 Jan 21	19.12000 -0.26	19.66	18.60	19.28	13,992,054
07 Jan 21	19.38000 +0.19	19.47	18.67	19.29	16,613,896
06 Jan 21	19.19000 -0.51	20.26	18.95	19.99	18,015,092
05 Jan 21	19.70000 -0.48	20.84	19.58	20.45	18,130,420
04 Jan 21	20.18000 -0.46	20.80	19.25	20.01	22,155,688
31 Dec 20	20.64000 +0.00	21.19	20.39	20.54	17,067,866
30 Dec 20	20.64000 +0.16	21.26	20.24	20.24	17,853,024
29 Dec 20	20.48000 -0.78	21.17	20.16	21.02	16,338,264
28 Dec 20	21.26000 +0.63	21.68	19.80	20.71	27,459,092
25 Dec 20	20.63000 +0.01	20.90	20.21	20.47	19,464,132
24 Dec 20	20.62000 -1.58	21.66	20.26	21.49	28,712,396
23 Dec 20	22.20000 +0.09	23.29	21.86	22.01	38,010,284
22 Dec 20	22.11000 -0.72	24.88	22.01	23.03	46,609,612
21 Dec 20	22.83000 +2.08	22.83	20.75	21.58	39,407,136
18 Dec 20	20.75000 +1.89	20.75	18.46	18.77	28,945,414
17 Dec 20	18.86000 +0.26	19.49	18.35	18.50	12,640,150
16 Dec 20	18.60000 -0.25	18.93	18.32	18.93	8,878,598
15 Dec 20	18.85000 +0.33	19.07	18.32	18.46	13,414,812
14 Dec 20	18.52000 +0.44	18.74	17.52	18.01	11,121,201
11 Dec 20	18.08000 -0.08	18.71	17.50	18.64	10,620,109
10 Dec 20	18.16000 -0.73	18.74	17.87	18.70	9,567,917
09 Dec 20	18.89000 -0.69	19.73	18.88	19.56	10,113,031
08 Dec 20	19.58000 +0.65	19.65	19.03	19.09	13,420,946
07 Dec 20	18.93000 -0.42	19.30	18.87	19.20	7,983,773
04 Dec 20	19.35000 -0.10	20.08	19.17	19.39	13,878,063
03 Dec 20	19.45000 +0.00	19.90	18.70	19.45	15,251,049
02 Dec 20	19.45000 -0.69	20.00	19.30	19.87	13,034,398
01 Dec 20	20.14000 +0.59	20.60	19.00	19.28	19,573,704
30 Nov 20	19.55000 -0.32	20.09	19.11	19.63	12,705,068
27 Nov 20	19.87000 +0.01	20.32	19.29	19.78	13,428,095
26 Nov 20	19.86000 -1.37	20.60	19.39	20.51	19,319,936
25 Nov 20	21.23000 +0.27	22.46	20.55	20.91	26,793,672
24 Nov 20	20.96000 -0.62	22.13	20.85	21.67	20,142,388
23 Nov 20	21.58000 +0.94	22.47	20.00	20.64	26,612,412
20 Nov 20	20.64000 +0.89	21.15	19.57	19.75	22,146,668
19 Nov 20	19.75000 -0.44	20.96	19.52	20.51	15,236,826
18 Nov 20	20.19000 -0.56	20.64	19.00	20.64	15,574,899
17 Nov 20	20.75000 +0.60	21.37	19.86	20.21	24,454,210
16 Nov 20	20.15000 -0.10	20.50	19.53	19.95	16,385,465
13 Nov 20	20.25000 -0.25	21.15	20.05	21.00	16,687,448
12 Nov 20	20.50000 -0.70	21.50	19.28	21.49	20,235,332
11 Nov 20	21.20000 -2.30	22.54	21.15	22.50	35,201,012
10 Nov 20	23.50000 +0.28	24.48	20.95	24.01	46,196,856
09 Nov 20	23.22000 +2.11	23.22	21.32	21.67	40,359,328
06 Nov 20	21.11000 -1.90	22.95	20.71	22.95	41,164,176
05 Nov 20	23.01000 +0.61	23.50	21.66	23.00	44,050,456
04 Nov 20	22.40000 +0.07	22.90	21.40	22.33	44,256,884
03 Nov 20	22.33000 +0.41	23.65	21.75	23.00	57,272,248
02 Nov 20	21.92000 +1.99	21.92	20.22	20.30	30,985,356
30 Oct 20	19.93000 +1.20	20.60	18.90	19.73	50,964,692
29 Oct 20	18.73000 +1.70	18.73	17.28	17.49	28,012,368
28 Oct 20	17.03000 +1.55	17.03	15.46	15.48	19,920,864
27 Oct 20	15.48000 -0.24	15.74	14.98	15.72	10,868,929
26 Oct 20	15.72000 +0.07	15.72	15.12	15.49	5,721,734
23 Oct 20	15.65000 -0.48	16.30	15.46	16.28	11,211,853
22 Oct 20	16.13000 -0.45	16.75	16.02	16.68	8,675,702
21 Oct 20	16.58000 -0.52	17.08	16.58	16.99	9,103,893
20 Oct 20	17.10000 +1.05	17.37	16.04	16.07	13,012,152
19 Oct 20	16.05000 -0.29	16.58	15.97	16.40	11,713,394
16 Oct 20	16.34000 -0.38	16.89	15.98	16.57	12,782,209
15 Oct 20	16.72000 -1.07	18.49	16.69	17.86	18,039,404
14 Oct 20	17.79000 -0.16	18.22	17.48	17.75	12,049,489
13 Oct 20	17.95000 +0.60	18.35	16.92	17.33	15,074,504
12 Oct 20	17.35000 +0.35	17.60	17.06	17.11	10,804,685
09 Oct 20	17.00000 +0.41	17.34	16.88	16.96	9,014,545
30 Sep 20	16.59000 +0.03	17.07	16.24	16.56	11,175,327
29 Sep 20	16.56000 -0.31	16.95	16.46	16.87	7,214,686
28 Sep 20	16.87000 +0.71	16.95	16.02	16.14	11,691,760
25 Sep 20	16.16000 +0.12	16.33	15.82	16.20	5,978,968
24 Sep 20	16.04000 -0.52	16.49	16.02	16.31	7,429,510
23 Sep 20	16.56000 +0.18	16.66	16.21	16.46	6,029,671
22 Sep 20	16.38000 -0.53	16.78	16.28	16.78	7,037,411
21 Sep 20	16.91000 +0.01	17.15	16.67	17.00	9,238,823
18 Sep 20	16.90000 -0.10	17.50	16.70	17.15	14,379,141
17 Sep 20	17.00000 +0.77	17.79	16.37	16.37	23,229,938
16 Sep 20	16.23000 +0.04	16.74	15.77	16.09	14,352,957
15 Sep 20	16.19000 +0.85	16.27	15.28	15.34	11,766,401
14 Sep 20	15.34000 -0.26	15.82	15.09	15.72	9,959,032
11 Sep 20	15.60000 +0.00	15.92	15.14	15.56	14,261,318
10 Sep 20	15.60000 -0.33	16.30	15.53	16.25	12,625,390
09 Sep 20	15.93000 -0.88	16.84	15.88	16.32	19,897,224
08 Sep 20	16.81000 +1.13	16.97	15.73	15.80	25,163,064
07 Sep 20	15.68000 +1.25	15.87	14.47	14.48	23,331,696
04 Sep 20	14.43000 -0.25	14.48	14.22	14.32	4,594,619
03 Sep 20	14.68000 -0.25	14.95	14.54	14.95	5,565,272
02 Sep 20	14.93000 -0.06	15.09	14.82	14.99	5,302,182
01 Sep 20	14.99000 +0.23	15.05	14.66	14.71	8,173,028
31 Aug 20	14.76000 +0.03	15.08	14.74	14.87	7,018,238
28 Aug 20	14.73000 -0.15	14.99	14.50	14.90	8,135,568
27 Aug 20	14.88000 +0.41	14.95	14.55	14.56	7,524,634
26 Aug 20	14.47000 -0.25	15.12	14.42	14.76	10,030,968
25 Aug 20	14.72000 +0.02	14.93	14.58	14.75	7,301,002
24 Aug 20	14.70000 +0.44	14.75	14.14	14.36	7,563,031
21 Aug 20	14.26000 +0.04	14.46	14.16	14.22	2,985,350
20 Aug 20	14.22000 -0.07	14.42	14.08	14.27	2,904,754
19 Aug 20	14.29000 -0.19	14.56	14.20	14.50	5,348,086
18 Aug 20	14.48000 +0.09	14.84	14.42	14.42	7,139,104
17 Aug 20	14.39000 +0.19	14.47	14.15	14.27	5,450,407
14 Aug 20	14.20000 -0.02	14.31	13.87	14.29	5,138,257
13 Aug 20	14.22000 +0.25	14.55	14.04	14.10	6,111,204
12 Aug 20	13.97000 -0.11	14.10	13.69	13.94	5,898,700
11 Aug 20	14.08000 -0.26	14.48	14.07	14.34	5,447,059
10 Aug 20	14.34000 +0.18	14.65	14.15	14.15	4,676,828
07 Aug 20	14.16000 -0.30	14.40	13.90	14.33	7,529,839
06 Aug 20	14.46000 -0.12	14.72	14.25	14.58	6,991,231
05 Aug 20	14.58000 -0.02	14.68	14.44	14.59	5,789,291
04 Aug 20	14.60000 -0.39	15.08	14.56	15.02	8,955,093
03 Aug 20	14.99000 +0.14	15.28	14.81	15.00	9,949,680
31 Jul 20	14.85000 -0.01	15.09	14.55	14.75	7,484,447
30 Jul 20	14.86000 +0.01	15.26	14.69	14.76	10,969,704
29 Jul 20	14.85000 +0.34	14.85	14.27	14.51	9,903,850
28 Jul 20	14.51000 -0.04	14.93	14.40	14.56	8,184,238
27 Jul 20	14.55000 +0.21	14.66	14.05	14.47	8,169,016
24 Jul 20	14.34000 -1.12	15.30	14.31	15.21	16,644,206
23 Jul 20	15.46000 +0.71	15.52	14.30	14.57	16,122,442
22 Jul 20	14.75000 +0.01	15.09	14.60	14.65	8,454,334
21 Jul 20	14.74000 -0.36	15.10	14.57	15.10	8,515,696
20 Jul 20	15.10000 +0.15	15.35	14.70	15.00	13,409,114
17 Jul 20	14.95000 +0.73	14.96	13.93	14.14	13,072,139
16 Jul 20	14.22000 -0.43	14.99	14.15	14.67	9,723,395
15 Jul 20	14.65000 -0.80	15.65	14.61	15.40	11,781,799
14 Jul 20	15.45000 -0.43	15.90	15.04	15.88	14,427,582
13 Jul 20	15.88000 +0.68	16.30	15.39	15.39	13,010,598
10 Jul 20	15.20000 -0.55	16.11	15.15	15.60	13,392,637
09 Jul 20	15.75000 +0.70	16.06	14.92	15.05	14,121,276
08 Jul 20	15.05000 +0.16	15.10	14.66	14.89	14,631,021
07 Jul 20	14.89000 -0.30	15.50	14.80	15.30	21,673,926
06 Jul 20	15.19000 +1.14	15.46	14.24	14.60	25,896,944
03 Jul 20	14.05000 +0.71	14.15	13.45	13.54	15,905,333
02 Jul 20	13.34000 +0.56	13.54	12.75	12.79	12,052,875
01 Jul 20	12.78000 +0.41	12.85	12.38	12.38	6,488,971
30 Jun 20	12.37000 +0.17	12.42	12.24	12.26	3,774,009
29 Jun 20	12.20000 -0.28	12.46	12.18	12.46	4,355,066
24 Jun 20	12.48000 +0.01	12.69	12.44	12.51	3,046,480
23 Jun 20	12.47000 -0.24	12.72	12.45	12.69	5,298,593
22 Jun 20	12.71000 -0.16	13.01	12.67	12.97	6,580,729
19 Jun 20	12.87000 +0.25	13.01	12.65	12.65	7,677,407
18 Jun 20	12.62000 -0.04	12.72	12.52	12.58	3,783,833
17 Jun 20	12.66000 -0.02	12.78	12.42	12.75	5,080,750
16 Jun 20	12.68000 +0.10	12.79	12.51	12.63	3,378,303
15 Jun 20	12.58000 -0.39	12.93	12.57	12.83	6,840,442
12 Jun 20	12.97000 +0.38	13.12	12.12	12.15	10,831,770
11 Jun 20	12.59000 +0.13	12.93	12.41	12.41	8,024,189
10 Jun 20	12.46000 -0.16	12.63	12.31	12.55	5,489,396
09 Jun 20	12.62000 +0.01	12.81	12.52	12.60	5,685,203
08 Jun 20	12.61000 -0.48	13.06	12.55	12.97	11,134,183
05 Jun 20	13.09000 -0.91	13.85	12.97	13.64	17,162,376
04 Jun 20	14.00000 +1.00	14.20	12.76	13.21	25,431,250
03 Jun 20	13.00000 +0.82	13.40	12.12	12.33	11,637,502
02 Jun 20	12.18000 +0.15	12.29	12.00	12.03	5,178,938
01 Jun 20	12.03000 +0.24	12.10	11.80	11.80	5,479,745
29 May 20	11.79000 -0.18	12.11	11.78	11.98	6,007,898
28 May 20	11.97000 +0.00	12.50	11.84	11.84	9,608,070
27 May 20	11.97000 +0.33	12.08	11.46	11.68	6,535,922
26 May 20	11.64000 +0.21	11.66	11.42	11.54	2,501,084
25 May 20	11.43000 -0.13	11.62	11.42	11.62	2,535,771
22 May 20	11.56000 +0.00	11.73	11.49	11.57	2,908,425
21 May 20	11.56000 -0.15	11.80	11.53	11.75	2,650,521
20 May 20	11.71000 -0.05	11.86	11.65	11.70	3,570,879
19 May 20	11.76000 +0.00	11.88	11.70	11.80	3,333,444
18 May 20	11.76000 +0.09	11.83	11.50	11.66	4,412,418
15 May 20	11.67000 -0.16	11.95	11.66	11.88	3,391,875
14 May 20	11.83000 -0.23	12.09	11.81	12.09	2,943,905
13 May 20	12.06000 -0.12	12.19	11.97	12.19	3,566,251
12 May 20	12.18000 -0.22	12.47	12.10	12.42	3,864,989
11 May 20	12.40000 +0.07	12.60	12.32	12.32	5,153,114
08 May 20	12.33000 +0.16	12.37	12.16	12.22	5,849,488
07 May 20	12.17000 +0.21	12.29	11.90	12.00	6,003,396
06 May 20	11.96000 +0.19	12.00	11.61	11.73	4,394,527
30 Apr 20	11.77000 +0.33	11.80	11.47	11.48	3,685,108
29 Apr 20	11.44000 +0.05	11.51	11.27	11.39	3,105,934
28 Apr 20	11.39000 -0.37	11.83	11.22	11.79	4,915,473
27 Apr 20	11.76000 -0.15	11.89	11.71	11.83	2,928,649
24 Apr 20	11.91000 -0.06	12.17	11.82	11.95	2,984,751
23 Apr 20	11.97000 -0.03	12.18	11.88	12.10	2,608,369
22 Apr 20	12.00000 +0.10	12.04	11.75	11.78	2,229,925
21 Apr 20	11.90000 -0.34	12.17	11.79	12.17	4,268,889
20 Apr 20	12.24000 -0.07	12.31	12.13	12.31	2,728,134
17 Apr 20	12.31000 -0.05	12.46	12.25	12.36	3,447,280
16 Apr 20	12.36000 +0.11	12.39	12.08	12.15	3,783,569
15 Apr 20	12.25000 -0.08	12.54	12.20	12.34	4,444,176
14 Apr 20	12.33000 +0.02	12.36	12.09	12.18	3,865,491
13 Apr 20	12.31000 +0.26	12.59	11.82	12.05	5,640,386
10 Apr 20	12.05000 -0.30	12.47	12.01	12.42	4,431,379
09 Apr 20	12.35000 -0.03	12.53	12.32	12.43	3,872,904
08 Apr 20	12.38000 -0.19	12.55	12.29	12.55	3,851,761
07 Apr 20	12.57000 +0.50	12.69	12.13	12.20	8,061,770
03 Apr 20	12.07000 +0.31	12.38	12.03	12.31	9,337,591
02 Apr 20	11.76000 +0.21	11.76	11.34	11.51	3,683,503
01 Apr 20	11.55000 -0.16	12.05	11.50	11.80	5,703,047
31 Mar 20	11.71000 -0.15	12.15	11.70	11.99	4,374,956
30 Mar 20	11.86000 -0.34	12.13	11.76	12.03	4,871,653
27 Mar 20	12.20000 -0.30	12.71	12.20	12.66	4,970,897
26 Mar 20	12.50000 -0.21	12.75	12.40	12.54	5,964,894
25 Mar 20	12.71000 +0.80	12.77	12.16	12.16	8,782,546
24 Mar 20	11.91000 +0.67	12.01	11.37	11.40	6,131,374
23 Mar 20	11.24000 -0.43	11.63	11.21	11.46	4,427,914
20 Mar 20	11.67000 +0.12	11.75	11.49	11.67	2,698,302
19 Mar 20	11.55000 -0.11	11.84	11.30	11.64	5,284,355
18 Mar 20	11.66000 -0.32	12.17	11.66	12.08	6,163,916
17 Mar 20	11.98000 -0.27	12.46	11.60	12.36	6,370,910
16 Mar 20	12.25000 -0.20	12.90	12.20	12.50	8,100,718
13 Mar 20	12.45000 -0.35	12.59	11.92	12.25	6,921,546
12 Mar 20	12.80000 -0.20	12.89	12.53	12.80	5,904,338
11 Mar 20	13.00000 +0.00	13.29	12.97	12.99	5,461,853
10 Mar 20	13.00000 +0.17	13.05	12.49	12.59	6,943,129
09 Mar 20	12.83000 -0.50	13.15	12.76	13.15	8,175,884
06 Mar 20	13.33000 -0.05	13.45	13.11	13.20	4,837,391
05 Mar 20	13.38000 +0.24	13.43	13.22	13.30	7,003,622
04 Mar 20	13.14000 -0.10	13.32	12.93	13.05	6,282,327
03 Mar 20	13.24000 +0.12	13.53	13.07	13.35	7,443,291
02 Mar 20	13.12000 +0.57	13.18	12.59	12.59	8,059,122
28 Feb 20	12.55000 -0.92	13.17	12.50	13.03	10,102,988
27 Feb 20	13.47000 -0.20	13.81	13.40	13.81	8,390,359
26 Feb 20	13.67000 -0.56	14.18	13.61	13.89	11,099,754
25 Feb 20	14.23000 +0.17	14.78	13.22	13.67	16,369,430
24 Feb 20	14.06000 +0.39	14.11	13.40	13.66	10,729,765
21 Feb 20	13.67000 +0.23	13.89	13.45	13.45	10,228,765
20 Feb 20	13.44000 +0.37	13.54	13.02	13.12	9,329,117
19 Feb 20	13.07000 +0.06	13.32	13.03	13.03	8,372,101
18 Feb 20	13.01000 +0.12	13.15	12.71	12.87	10,245,295
17 Feb 20	12.89000 +0.87	12.94	12.04	12.05	14,258,429
14 Feb 20	12.02000 -0.18	12.17	11.93	12.15	7,437,200
13 Feb 20	12.20000 -0.21	12.45	12.13	12.40	8,039,000
12 Feb 20	12.41000 +0.07	12.42	12.20	12.35	6,816,993
11 Feb 20	12.34000 -0.23	12.54	12.30	12.50	8,079,357
10 Feb 20	12.57000 +0.48	12.66	12.21	12.22	10,240,507
07 Feb 20	12.09000 -0.10	12.39	11.91	12.07	7,254,856
06 Feb 20	12.19000 +0.06	12.33	11.93	12.13	8,541,706
05 Feb 20	12.13000 -0.07	12.69	12.05	12.22	10,241,355
04 Feb 20	12.20000 -0.30	12.22	11.25	11.25	11,408,531
03 Feb 20	12.50000 -1.39	12.50	12.50	12.50	820,700
23 Jan 20	13.89000 -0.62	14.45	13.77	14.33	8,414,235
22 Jan 20	14.51000 -0.40	14.78	14.12	14.78	9,705,045
21 Jan 20	14.91000 -0.88	15.59	14.88	15.59	11,640,507
20 Jan 20	15.79000 +0.36	16.05	15.45	15.56	10,312,908
17 Jan 20	15.43000 +0.19	15.54	15.01	15.29	8,698,175
16 Jan 20	15.24000 -0.07	15.45	15.14	15.27	6,877,532
15 Jan 20	15.31000 -0.10	15.56	15.14	15.46	9,112,922
14 Jan 20	15.41000 +0.58	15.88	14.83	15.05	19,605,534
13 Jan 20	14.83000 +0.40	14.85	14.45	14.50	14,488,100
10 Jan 20	14.43000 -0.08	14.75	14.38	14.58	4,951,232
09 Jan 20	14.51000 +0.24	14.75	14.36	14.36	8,291,368
08 Jan 20	14.27000 -0.22	14.67	14.25	14.47	8,710,686
07 Jan 20	14.49000 +0.24	14.59	14.27	14.28	7,383,168
06 Jan 20	14.25000 +0.04	14.40	14.08	14.20	5,944,037
03 Jan 20	14.21000 -0.15	14.50	14.15	14.48	5,865,694
02 Jan 20	14.36000 +0.56	14.44	13.86	13.87	11,528,188
31 Dec 19	13.80000 -0.08	14.04	13.72	13.88	5,175,474
30 Dec 19	13.88000 +0.10	13.90	13.51	13.71	5,560,090
27 Dec 19	13.78000 -0.19	13.97	13.78	13.91	5,520,906
26 Dec 19	13.97000 -0.03	14.05	13.76	13.98	5,528,101
25 Dec 19	14.00000 +0.10	14.12	13.85	13.93	4,689,355
24 Dec 19	13.90000 +0.05	13.94	13.75	13.89	4,759,617
23 Dec 19	13.85000 -0.59	14.39	13.82	14.38	7,485,893
20 Dec 19	14.44000 -0.08	14.72	14.42	14.54	5,702,436
19 Dec 19	14.52000 -0.03	14.78	14.35	14.64	6,134,506
18 Dec 19	14.55000 +0.27	14.72	14.19	14.25	10,576,868
17 Dec 19	14.28000 +0.18	14.40	13.98	14.08	9,304,413
16 Dec 19	14.10000 -0.01	14.22	13.83	14.12	6,821,486
13 Dec 19	14.11000 -0.39	14.45	13.95	14.45	9,370,498
12 Dec 19	14.50000 +0.39	14.58	13.86	14.00	8,911,614
11 Dec 19	14.11000 +0.45	14.18	13.64	13.64	6,123,406
10 Dec 19	13.66000 -0.15	13.80	13.56	13.78	3,060,227
09 Dec 19	13.81000 -0.31	14.11	13.70	14.11	5,576,192
06 Dec 19	14.12000 +0.01	14.28	13.92	14.10	3,015,632
05 Dec 19	14.11000 -0.01	14.19	14.02	14.19	2,875,697
04 Dec 19	14.12000 -0.27	14.65	14.06	14.31	4,644,544
03 Dec 19	14.39000 +0.14	14.40	13.90	14.22	3,718,649
02 Dec 19	14.25000 +0.02	14.55	14.05	14.22	3,503,896
29 Nov 19	14.23000 -0.16	14.43	14.11	14.41	2,664,564
28 Nov 19	14.39000 +0.32	14.52	14.00	14.00	3,948,709
27 Nov 19	14.07000 +0.06	14.11	13.76	13.92	2,711,618
26 Nov 19	14.01000 -0.11	14.22	13.90	14.09	1,971,992
25 Nov 19	14.12000 +0.23	14.14	13.33	13.89	3,735,298
22 Nov 19	13.89000 -0.26	14.27	13.85	14.20	2,934,141
21 Nov 19	14.15000 -0.16	14.39	14.02	14.19	2,877,509
20 Nov 19	14.31000 -0.39	14.74	14.30	14.71	2,692,615
19 Nov 19	14.70000 +0.16	14.71	14.37	14.51	2,153,116
18 Nov 19	14.54000 +0.20	14.64	14.26	14.34	2,139,040
15 Nov 19	14.34000 -0.29	14.68	14.30	14.68	3,116,007
14 Nov 19	14.63000 -0.11	14.96	14.50	14.96	3,581,192
13 Nov 19	14.74000 -0.21	15.15	14.58	15.04	3,056,317
12 Nov 19	14.95000 -0.11	15.35	14.82	15.28	3,874,933
11 Nov 19	15.06000 -0.24	15.40	14.95	15.21	2,962,159
08 Nov 19	15.30000 +0.55	15.62	14.75	14.90	6,591,840
07 Nov 19	14.75000 +0.52	15.06	14.18	14.21	5,756,898
06 Nov 19	14.23000 -0.21	14.81	14.07	14.52	6,492,559
05 Nov 19	14.44000 -0.27	14.79	14.23	14.79	5,061,327
04 Nov 19	14.71000 -0.74	15.43	14.56	15.33	6,475,988
01 Nov 19	15.45000 +0.30	15.50	15.02	15.24	3,395,540
31 Oct 19	15.15000 +0.02	15.33	14.94	15.12	2,448,619
30 Oct 19	15.13000 -0.07	15.32	14.88	15.14	2,517,390
29 Oct 19	15.20000 -0.35	15.58	15.17	15.58	2,074,665
28 Oct 19	15.55000 +0.09	15.60	15.31	15.43	2,148,520
25 Oct 19	15.46000 -0.05	15.60	15.19	15.60	2,424,267
24 Oct 19	15.51000 +0.23	15.70	15.09	15.21	3,732,267
23 Oct 19	15.28000 +0.35	15.77	15.15	15.15	4,271,094
22 Oct 19	14.93000 +0.18	15.13	14.60	14.80	2,718,470
21 Oct 19	14.75000 +0.03	14.78	14.41	14.74	1,391,416
18 Oct 19	14.72000 -0.55	15.26	14.68	15.12	2,904,668
17 Oct 19	15.27000 +0.13	15.38	15.04	15.28	2,219,532
16 Oct 19	15.14000 -0.36	15.68	15.10	15.50	2,624,634
15 Oct 19	15.50000 -0.45	15.95	15.45	15.95	3,174,572
14 Oct 19	15.95000 +0.47	15.97	15.55	15.56	4,151,635
11 Oct 19	15.48000 -0.22	15.75	15.33	15.70	3,432,376
10 Oct 19	15.70000 -0.02	15.86	15.44	15.77	3,915,600
09 Oct 19	15.72000 -0.25	15.96	15.40	15.96	3,697,318
08 Oct 19	15.97000 -0.27	16.47	15.60	16.47	4,465,743
30 Sep 19	16.24000 -0.66	17.07	16.20	17.07	2,910,832
27 Sep 19	16.90000 -0.49	17.59	16.71	17.59	4,518,049
26 Sep 19	17.39000 -0.51	18.14	17.01	17.95	5,279,358
25 Sep 19	17.90000 -0.71	19.00	17.89	18.65	5,815,755
24 Sep 19	18.61000 +0.51	18.62	17.81	18.10	5,923,856
23 Sep 19	18.10000 -0.21	18.35	17.40	18.06	4,851,261
20 Sep 19	18.31000 +0.27	18.47	17.91	18.10	5,689,502
19 Sep 19	18.04000 -0.22	18.27	17.71	18.26	6,028,739
18 Sep 19	18.26000 +1.42	18.52	16.63	16.84	11,827,606
17 Sep 19	16.84000 -0.10	17.17	16.54	16.86	4,132,116
16 Sep 19	16.94000 +0.37	17.57	16.65	16.80	6,553,006
12 Sep 19	16.57000 -0.13	16.93	16.35	16.85	3,745,165
11 Sep 19	16.70000 +0.03	16.85	16.50	16.77	5,391,637
10 Sep 19	16.67000 -0.42	17.19	16.59	17.16	7,033,154
09 Sep 19	17.09000 +0.56	17.36	16.41	17.19	12,867,935
06 Sep 19	16.53000 +1.50	16.53	15.22	15.22	9,709,290
05 Sep 19	15.03000 +0.23	15.27	14.82	14.85	4,415,030
04 Sep 19	14.80000 +0.01	14.93	14.58	14.79	3,432,184
03 Sep 19	14.79000 -0.41	15.27	14.60	15.20	6,321,744
02 Sep 19	15.20000 +1.00	15.58	14.11	14.11	9,113,833
30 Aug 19	14.20000 -0.88	15.20	14.18	15.15	7,311,493
29 Aug 19	15.08000 -0.89	15.93	15.08	15.93	6,558,894
28 Aug 19	15.97000 +0.64	16.58	15.50	15.50	9,746,590
27 Aug 19	15.33000 +0.30	15.39	14.90	15.04	4,109,529
26 Aug 19	15.03000 -0.10	15.32	14.75	14.96	2,507,971
23 Aug 19	15.13000 -0.27	15.47	15.12	15.47	1,674,800
22 Aug 19	15.40000 +0.10	15.55	15.12	15.40	1,820,308
21 Aug 19	15.30000 -0.20	15.54	15.23	15.47	2,178,467
20 Aug 19	15.50000 -0.25	15.94	15.41	15.92	1,985,448
19 Aug 19	15.75000 +0.28	15.84	15.51	15.65	2,003,645
16 Aug 19	15.47000 -0.09	15.73	15.43	15.56	1,471,745
15 Aug 19	15.56000 -0.15	15.62	15.03	15.40	1,897,147
14 Aug 19	15.71000 +0.31	15.91	15.46	15.46	1,941,782
13 Aug 19	15.40000 -0.43	15.89	15.21	15.65	1,941,427
12 Aug 19	15.83000 +0.19	15.98	15.61	15.69	2,014,400
09 Aug 19	15.64000 -0.21	16.28	15.61	15.86	1,298,643
08 Aug 19	15.85000 +0.09	16.18	15.78	15.82	1,320,374
07 Aug 19	15.76000 +0.18	15.94	15.40	15.68	1,787,648
06 Aug 19	15.58000 -1.00	16.24	15.41	16.13	2,696,703
05 Aug 19	16.58000 +0.08	16.95	16.25	16.50	2,729,185
02 Aug 19	16.50000 -0.62	16.78	15.90	16.65	3,566,062
01 Aug 19	17.12000 -0.08	17.47	17.05	17.26	1,955,211
31 Jul 19	17.20000 -0.50	17.79	17.17	17.72	1,964,118
30 Jul 19	17.70000 +0.03	18.00	17.59	17.70	1,766,946
29 Jul 19	17.67000 -0.23	18.02	17.50	18.01	1,916,231
26 Jul 19	17.90000 -0.17	18.30	17.82	18.26	3,516,882
25 Jul 19	18.07000 +0.11	18.36	17.52	17.99	2,886,317
24 Jul 19	17.96000 -0.19	18.38	17.87	18.09	3,826,571
23 Jul 19	18.15000 +0.65	18.30	17.14	17.34	4,419,274
22 Jul 19	17.50000 -0.23	17.92	16.75	17.72	2,912,990
19 Jul 19	17.73000 +0.05	17.90	17.58	17.63	2,351,293
18 Jul 19	17.68000 -0.99	18.40	17.68	18.35	3,579,360
17 Jul 19	18.67000 +0.17	18.75	18.14	18.30	3,352,746
16 Jul 19	18.50000 -0.63	19.27	18.44	19.27	3,237,559
15 Jul 19	19.13000 +0.44	19.30	17.68	18.13	4,126,181
12 Jul 19	18.69000 +0.00	19.28	18.62	18.73	2,942,551
11 Jul 19	18.69000 -0.34	19.25	18.26	19.16	4,736,755
10 Jul 19	19.03000 -0.68	20.47	18.85	20.19	7,982,460
09 Jul 19	19.71000 +1.79	19.71	17.93	17.96	7,919,186
08 Jul 19	17.92000 -1.68	19.60	17.64	19.60	6,288,419
05 Jul 19	19.60000 +0.65	19.96	18.76	18.79	4,735,924
04 Jul 19	18.95000 -0.42	19.62	18.60	19.51	3,783,053
03 Jul 19	19.37000 -0.60	20.08	19.28	19.97	3,295,564
02 Jul 19	19.97000 +0.55	20.38	19.45	19.60	6,923,278
01 Jul 19	19.42000 +0.03	19.75	19.31	19.31	4,177,096
28 Jun 19	19.39000 +0.13	19.50	19.06	19.26	3,116,394
27 Jun 19	19.26000 +0.01	19.53	18.99	19.32	4,638,383
26 Jun 19	19.25000 -0.37	19.77	19.20	19.77	3,163,824
25 Jun 19	19.62000 -0.55	20.21	19.22	20.12	2,986,924
24 Jun 19	20.17000 +0.20	20.22	19.83	20.06	4,210,301
21 Jun 19	19.97000 -0.42	20.57	19.70	20.28	5,792,743
20 Jun 19	20.39000 +0.46	20.75	19.86	19.99	3,734,042
19 Jun 19	19.93000 -0.18	20.68	19.93	20.42	2,416,096
18 Jun 19	20.11000 -0.12	20.82	20.11	20.38	3,937,094
17 Jun 19	20.23000 -1.77	21.53	20.23	21.50	4,101,509
14 Jun 19	22.00000 -0.18	22.87	20.53	22.16	5,434,054
13 Jun 19	22.18000 -0.32	22.80	21.68	22.02	3,411,262
12 Jun 19	22.50000 -1.20	23.39	21.88	23.32	3,493,821
11 Jun 19	23.70000 +0.65	23.84	22.94	23.70	3,620,677
10 Jun 19	23.05000 -0.26	23.70	23.00	23.05	1,765,488
06 Jun 19	23.31000 -0.39	23.75	22.10	23.00	3,370,885
05 Jun 19	23.70000 -1.59	25.35	23.52	25.00	4,392,367
04 Jun 19	25.29000 -1.54	26.87	24.82	26.87	2,954,674
03 Jun 19	26.83000 -1.07	28.00	26.71	27.80	2,951,396
31 May 19	27.90000 +0.27	28.50	26.92	27.50	4,569,836
30 May 19	27.63000 -0.01	28.06	26.20	27.58	4,611,533
29 May 19	27.64000 +0.00	27.95	27.20	27.50	2,705,728
28 May 19	27.64000 +1.87	28.29	25.50	25.80	3,518,618
27 May 19	25.77000 +0.30	26.08	24.60	25.43	1,791,495
24 May 19	25.47000 -0.03	25.70	24.40	25.30	2,735,564
23 May 19	25.50000 -0.74	26.35	24.18	26.12	2,537,800
22 May 19	26.24000 -0.05	26.32	25.65	26.29	1,510,021
21 May 19	26.29000 +1.25	26.30	24.71	24.77	2,492,961
20 May 19	25.04000 +0.38	25.15	22.61	24.21	3,339,373
17 May 19	24.66000 -0.26	25.05	23.75	24.99	2,226,224
16 May 19	24.92000 -0.18	25.40	24.46	25.40	1,570,556
15 May 19	25.10000 +0.23	25.54	24.77	25.23	1,760,867
14 May 19	24.87000 -0.59	25.50	24.82	25.45	1,715,212
13 May 19	25.46000 +0.06	25.79	24.71	25.30	3,015,234
10 May 19	25.40000 -0.22	25.98	24.14	25.62	2,096,157
09 May 19	25.62000 -0.81	26.39	25.03	26.00	2,504,303
08 May 19	26.43000 +1.10	26.58	24.50	24.99	4,261,024
07 May 19	25.33000 +1.16	25.35	23.41	23.90	3,975,067
06 May 19	24.17000 -2.69	26.39	24.17	26.39	6,078,653
30 Apr 19	26.86000 +0.76	26.95	25.15	26.08	2,431,222
29 Apr 19	26.10000 -1.00	27.31	26.05	26.85	2,046,369
26 Apr 19	27.10000 -0.24	27.72	25.72	27.50	3,450,066
25 Apr 19	27.34000 -0.96	28.38	27.12	27.85	4,341,553
24 Apr 19	28.30000 +1.35	28.33	26.55	26.55	6,916,011
23 Apr 19	26.95000 +0.15	27.50	26.48	26.88	4,723,992
22 Apr 19	26.80000 -0.76	27.82	26.53	27.30	5,714,100
19 Apr 19	27.56000 +0.06	27.88	26.52	27.81	3,406,992
18 Apr 19	27.50000 -1.55	29.23	27.50	28.83	4,919,307
17 Apr 19	29.05000 +0.90	29.35	26.51	27.43	6,674,226
16 Apr 19	28.15000 +0.20	29.06	25.47	27.30	8,044,834
15 Apr 19	27.95000 -3.10	29.50	27.95	29.37	6,319,234
12 Apr 19	31.05000 -0.95	33.48	30.50	32.17	5,973,659
11 Apr 19	32.00000 +1.53	32.60	30.03	30.36	4,519,002
10 Apr 19	30.47000 +1.09	30.60	28.03	28.90	4,131,330
09 Apr 19	29.38000 +1.28	30.24	27.50	27.98	4,870,636
08 Apr 19	28.10000 +1.42	28.13	25.80	26.68	4,950,992
04 Apr 19	26.68000 +0.82	26.80	25.20	25.96	4,417,355
03 Apr 19	25.86000 +0.76	26.33	24.52	25.15	3,351,234
02 Apr 19	25.10000 +1.42	25.52	23.30	23.60	5,164,177
01 Apr 19	23.68000 +0.99	23.88	22.33	22.62	3,523,611
29 Mar 19	22.69000 +1.32	22.85	21.33	21.37	2,592,279
28 Mar 19	21.37000 -0.11	21.89	21.18	21.20	1,364,969
27 Mar 19	21.48000 -0.13	21.80	21.20	21.61	1,016,869
26 Mar 19	21.61000 -0.29	22.09	21.25	21.90	1,632,201
25 Mar 19	21.90000 -0.65	22.55	21.57	21.96	2,161,555
22 Mar 19	22.55000 +1.33	22.60	21.13	21.22	3,828,315
21 Mar 19	21.22000 +0.26	21.58	20.84	20.95	1,447,924
20 Mar 19	20.96000 -0.23	21.50	20.65	21.22	1,326,451
19 Mar 19	21.19000 -0.52	21.81	20.98	21.71	2,639,776
18 Mar 19	21.71000 +0.95	21.96	20.58	20.76	2,466,145
15 Mar 19	20.76000 +0.63	20.96	20.18	20.18	1,457,802
14 Mar 19	20.13000 -0.45	20.65	19.96	20.46	1,614,663
13 Mar 19	20.58000 -0.21	21.18	20.48	20.79	2,442,382
12 Mar 19	20.79000 -0.60	21.29	20.62	21.28	4,661,110
11 Mar 19	21.39000 +0.01	22.02	19.68	21.13	6,722,279
08 Mar 19	21.38000 +0.03	21.70	20.09	21.02	4,529,668
07 Mar 19	21.35000 +0.35	21.37	20.55	20.93	2,479,895
06 Mar 19	21.00000 +0.53	21.24	20.10	20.32	3,727,696
05 Mar 19	20.47000 +0.58	20.89	19.71	19.86	4,468,360
04 Mar 19	19.89000 -0.31	21.00	19.58	19.75	7,382,067
01 Mar 19	20.20000 +1.74	20.22	17.06	18.35	9,205,687
28 Feb 19	18.46000 -0.03	18.78	17.61	18.41	4,834,390
27 Feb 19	18.49000 +0.02	18.90	17.30	18.70	4,316,796
26 Feb 19	18.47000 +0.22	18.74	17.70	18.03	4,216,524
25 Feb 19	18.25000 +0.60	18.29	17.40	17.64	4,741,203
22 Feb 19	17.65000 +1.00	17.88	16.55	16.55	4,705,006
21 Feb 19	16.65000 +0.29	16.80	16.17	16.27	3,187,701
20 Feb 19	16.36000 -0.04	16.63	15.97	16.01	2,230,600
19 Feb 19	16.40000 -0.09	16.48	16.05	16.48	3,933,879
18 Feb 19	16.49000 +0.02	16.63	16.33	16.52	2,618,500
15 Feb 19	16.47000 +0.07	16.64	16.16	16.26	2,088,822
14 Feb 19	16.40000 -0.40	16.59	16.34	16.50	3,676,165
13 Feb 19	16.80000 +0.10	16.93	16.09	16.57	3,256,486
12 Feb 19	16.70000 +0.41	17.08	16.15	16.28	3,604,502
11 Feb 19	16.29000 +0.83	16.29	15.20	15.40	5,102,226
01 Feb 19	15.46000 -0.12	15.75	15.10	15.37	3,030,721
31 Jan 19	15.58000 -0.10	15.74	15.00	15.74	2,667,800
30 Jan 19	15.68000 +0.55	15.73	14.86	15.13	3,904,862
29 Jan 19	15.13000 +0.06	15.15	14.83	15.10	1,150,000
28 Jan 19	15.07000 -0.07	15.51	14.80	15.14	2,464,988
25 Jan 19	15.14000 +0.17	15.15	14.75	14.86	1,768,934
24 Jan 19	14.97000 -0.03	15.25	14.57	15.20	3,811,093
23 Jan 19	15.00000 +0.61	15.68	14.30	14.50	6,849,258
22 Jan 19	14.39000 -0.12	14.60	14.10	14.55	1,437,338
21 Jan 19	14.51000 -0.37	14.71	14.38	14.71	2,685,660
18 Jan 19	14.88000 +0.08	14.88	14.12	14.52	3,877,201
17 Jan 19	14.80000 -0.27	15.20	14.49	15.10	2,998,847
16 Jan 19	15.07000 +0.36	15.57	14.55	14.70	3,661,388
15 Jan 19	14.71000 +0.21	14.99	14.41	14.41	2,806,291
14 Jan 19	14.50000 -0.17	14.81	14.36	14.76	3,423,190
11 Jan 19	14.67000 -0.34	15.49	14.48	15.35	4,105,443
10 Jan 19	15.01000 -0.78	16.00	14.81	15.21	5,721,398
09 Jan 19	15.79000 +0.99	16.10	15.00	15.00	11,327,025
08 Jan 19	14.80000 +0.37	15.16	14.10	14.38	9,144,223
07 Jan 19	14.43000 +1.30	14.44	13.02	13.29	8,963,347
04 Jan 19	13.13000 +0.80	13.33	12.32	12.32	7,724,712
03 Jan 19	12.33000 -0.42	12.88	12.20	12.75	5,458,562
02 Jan 19	12.75000 -0.01	13.12	12.67	12.79	2,383,642
28 Dec 18	12.76000 -0.24	13.29	12.70	12.89	2,652,880
27 Dec 18	13.00000 +0.30	13.25	12.60	13.00	4,451,561
26 Dec 18	12.70000 -0.45	13.40	12.69	13.15	3,626,991
25 Dec 18	13.15000 +0.41	13.45	12.48	12.72	5,671,424
24 Dec 18	12.74000 +0.88	12.97	11.98	12.15	4,907,972
21 Dec 18	11.86000 -0.09	12.22	11.80	11.85	2,379,778
20 Dec 18	11.95000 +0.27	11.96	11.67	11.68	2,333,563
19 Dec 18	11.68000 +0.01	11.89	11.42	11.65	2,569,500
18 Dec 18	11.67000 -0.37	12.03	11.60	11.89	3,956,600
17 Dec 18	12.04000 +0.07	12.40	11.50	11.95	4,601,624
14 Dec 18	11.97000 +0.17	12.14	11.76	11.76	3,115,810
13 Dec 18	11.80000 -0.14	12.10	11.62	12.08	2,946,480
12 Dec 18	11.94000 +0.52	12.21	11.44	11.46	3,479,470
11 Dec 18	11.42000 +0.00	11.48	11.30	11.36	1,174,545
10 Dec 18	11.42000 +0.01	11.47	11.06	11.30	2,960,938
07 Dec 18	11.41000 +0.31	11.48	10.90	11.20	3,386,879
06 Dec 18	11.10000 -0.01	11.18	10.90	10.98	2,468,945
05 Dec 18	11.11000 +0.33	11.13	10.53	10.70	4,743,797
04 Dec 18	10.78000 +0.35	10.85	10.40	10.43	3,210,362
03 Dec 18	10.43000 +0.22	10.57	10.35	10.35	1,000,335
30 Nov 18	10.21000 +0.02	10.27	10.15	10.16	377,800
29 Nov 18	10.19000 -0.16	10.48	10.16	10.47	517,480
28 Nov 18	10.35000 -0.03	10.42	10.26	10.38	377,311
27 Nov 18	10.38000 +0.07	10.42	10.27	10.40	602,410
26 Nov 18	10.31000 +0.14	10.40	10.10	10.17	680,976
23 Nov 18	10.17000 -0.41	10.56	10.15	10.56	834,448
22 Nov 18	10.58000 +0.05	10.68	10.43	10.53	868,710
21 Nov 18	10.53000 +0.05	10.55	10.31	10.33	671,000
20 Nov 18	10.48000 -0.29	10.72	10.28	10.72	1,363,411
19 Nov 18	10.77000 +0.04	10.87	10.72	10.79	1,159,287
16 Nov 18	10.73000 -0.03	10.85	10.66	10.77	972,737
15 Nov 18	10.76000 +0.16	10.84	10.52	10.54	1,536,589
14 Nov 18	10.60000 -0.07	10.75	10.57	10.72	855,529
13 Nov 18	10.67000 +0.14	10.80	10.43	10.54	979,401
12 Nov 18	10.53000 +0.29	10.64	10.18	10.18	1,924,879
09 Nov 18	10.24000 -0.23	10.45	10.24	10.41	529,098
08 Nov 18	10.47000 +0.00	10.61	10.29	10.47	1,427,792
07 Nov 18	10.47000 -0.18	10.65	10.46	10.57	508,930
06 Nov 18	10.65000 +0.06	10.71	10.38	10.58	1,603,923
05 Nov 18	10.59000 -0.16	10.82	10.57	10.70	780,891
02 Nov 18	10.75000 +0.24	10.89	10.46	10.51	2,251,109
01 Nov 18	10.51000 +0.25	10.58	10.22	10.27	1,360,052
31 Oct 18	10.26000 +0.19	10.30	10.06	10.08	701,130
30 Oct 18	10.07000 +0.03	10.17	9.96	10.04	538,397
29 Oct 18	10.04000 -0.12	10.16	9.95	10.12	494,748
26 Oct 18	10.16000 -0.08	10.42	10.05	10.36	1,261,619
25 Oct 18	10.24000 +0.36	10.30	9.55	9.70	1,943,727
24 Oct 18	9.88000 +0.03	9.92	9.73	9.85	1,296,484
23 Oct 18	9.85000 -0.15	10.08	9.80	9.99	640,975
22 Oct 18	10.00000 +0.40	10.15	9.61	9.62	1,223,293
19 Oct 18	9.60000 +0.28	9.62	9.12	9.20	917,901
18 Oct 18	9.32000 -0.21	9.52	9.26	9.52	640,042
17 Oct 18	9.53000 +0.07	9.59	9.40	9.47	566,379
16 Oct 18	9.46000 -0.40	9.93	9.33	9.88	1,342,791
15 Oct 18	9.86000 -0.28	10.10	9.81	9.81	1,167,186
12 Oct 18	10.14000 -0.25	10.47	9.87	10.34	1,082,702
11 Oct 18	10.39000 -0.73	10.97	10.25	10.96	1,296,652
10 Oct 18	11.12000 +0.06	11.20	10.70	11.08	689,549
09 Oct 18	11.06000 +0.01	11.19	11.03	11.19	471,600
08 Oct 18	11.05000 -0.32	11.32	11.04	11.32	890,844
28 Sep 18	11.37000 +0.06	11.43	11.31	11.33	475,566
27 Sep 18	11.31000 -0.20	11.53	11.27	11.53	900,178
26 Sep 18	11.51000 -0.11	11.63	11.46	11.63	1,112,900
25 Sep 18	11.62000 +0.16	11.66	11.37	11.40	2,447,486
21 Sep 18	11.46000 +0.40	11.50	11.06	11.08	1,854,778
20 Sep 18	11.06000 -0.10	11.25	11.05	11.18	394,200
19 Sep 18	11.16000 +0.05	11.23	11.04	11.11	788,400
18 Sep 18	11.11000 +0.16	11.11	10.92	10.92	686,694
17 Sep 18	10.95000 -0.16	11.20	10.89	11.06	690,592
14 Sep 18	11.11000 -0.07	11.47	11.06	11.25	1,107,000
13 Sep 18	11.18000 +0.35	11.20	10.83	10.83	1,232,897
12 Sep 18	10.83000 +0.02	10.87	10.72	10.78	370,002
11 Sep 18	10.81000 -0.15	10.98	10.71	10.83	1,138,400
10 Sep 18	10.96000 -0.28	11.31	10.85	11.26	1,085,360
07 Sep 18	11.24000 -0.13	11.51	11.21	11.39	810,000
06 Sep 18	11.37000 -0.07	11.59	11.33	11.44	671,200
05 Sep 18	11.44000 -0.08	11.59	11.43	11.56	672,400
04 Sep 18	11.52000 +0.14	11.60	11.38	11.38	1,000,600
03 Sep 18	11.38000 +0.00	11.44	11.20	11.32	770,100
31 Aug 18	11.38000 -0.10	11.52	11.31	11.41	788,849
30 Aug 18	11.48000 +0.06	11.59	11.38	11.38	953,659
29 Aug 18	11.42000 -0.07	11.54	11.37	11.37	649,997
28 Aug 18	11.49000 +0.12	11.56	11.37	11.44	930,544
27 Aug 18	11.37000 +0.09	11.45	11.26	11.28	889,282
24 Aug 18	11.28000 +0.08	11.32	11.10	11.15	943,701
23 Aug 18	11.20000 +0.03	11.21	11.07	11.18	1,009,310
22 Aug 18	11.17000 +0.28	11.68	10.80	10.80	1,521,702
21 Aug 18	10.89000 +0.17	10.95	10.67	10.71	752,599
20 Aug 18	10.72000 +0.01	10.83	10.60	10.71	617,599
17 Aug 18	10.71000 -0.29	11.18	10.71	11.06	844,000
16 Aug 18	11.00000 -0.11	11.20	10.95	11.20	713,077
15 Aug 18	11.11000 -0.15	11.32	11.11	11.30	349,098
14 Aug 18	11.26000 -0.03	11.35	11.21	11.27	302,200
13 Aug 18	11.29000 +0.02	11.34	11.11	11.20	434,586
10 Aug 18	11.27000 +0.00	11.33	11.20	11.24	506,701
09 Aug 18	11.27000 +0.14	11.38	11.08	11.13	866,167
08 Aug 18	11.13000 -0.15	11.30	11.10	11.30	579,698
07 Aug 18	11.28000 +0.17	11.30	11.03	11.14	498,731
06 Aug 18	11.11000 -0.27	11.47	11.01	11.47	1,083,401
03 Aug 18	11.38000 -0.17	11.59	11.38	11.48	845,098
02 Aug 18	11.55000 -0.20	11.76	11.25	11.72	1,532,731
01 Aug 18	11.75000 -0.10	11.93	11.72	11.88	682,805
31 Jul 18	11.85000 +0.00	11.93	11.76	11.84	467,200
30 Jul 18	11.85000 -0.10	12.05	11.71	12.05	694,298
27 Jul 18	11.95000 +0.01	12.05	11.90	11.94	787,998
26 Jul 18	11.94000 -0.19	12.07	11.90	12.04	1,254,636
25 Jul 18	12.13000 +0.11	12.22	11.93	12.02	1,180,904
24 Jul 18	12.02000 -0.28	12.20	11.81	11.98	2,019,477
23 Jul 18	12.30000 +0.24	12.30	12.08	12.16	1,669,847
20 Jul 18	12.06000 +0.14	12.09	11.85	11.96	697,882
19 Jul 18	11.92000 -0.17	12.12	11.88	12.10	655,400
18 Jul 18	12.09000 +0.16	12.19	11.95	11.98	1,255,182
17 Jul 18	11.93000 +0.05	11.93	11.73	11.87	475,800
16 Jul 18	11.88000 +0.08	11.97	11.61	11.70	1,175,354
13 Jul 18	11.80000 +0.00	11.89	11.73	11.80	775,927
12 Jul 18	11.80000 +0.30	11.84	11.41	11.50	1,220,397
11 Jul 18	11.50000 -0.22	11.74	11.40	11.63	731,301
10 Jul 18	11.72000 +0.04	11.78	11.64	11.75	701,711
09 Jul 18	11.68000 +0.15	11.72	11.31	11.54	554,260
06 Jul 18	11.53000 -0.14	11.88	11.20	11.67	1,173,400
05 Jul 18	11.67000 -0.21	11.98	11.67	11.98	739,265
04 Jul 18	11.88000 -0.11	12.00	11.85	11.97	803,309
03 Jul 18	11.99000 +0.11	12.00	11.70	11.92	920,360
02 Jul 18	11.88000 -0.23	12.25	11.82	12.11	986,200
29 Jun 18	12.11000 +0.21	12.14	11.85	11.85	1,118,000
28 Jun 18	11.90000 -0.03	12.03	11.80	11.93	932,500
27 Jun 18	11.93000 +0.06	12.05	11.84	11.88	1,062,965
26 Jun 18	11.87000 +0.04	11.95	11.61	11.75	1,390,276
25 Jun 18	11.83000 -0.11	12.07	11.80	12.04	703,719
22 Jun 18	11.94000 +0.08	12.06	11.71	11.80	865,022
21 Jun 18	11.86000 -0.36	12.34	11.83	12.22	1,507,143
20 Jun 18	12.22000 +0.11	12.29	12.06	12.11	1,365,009
19 Jun 18	12.11000 -0.94	13.06	11.95	12.68	2,033,660
15 Jun 18	13.05000 -0.40	13.49	12.82	13.45	2,067,717
14 Jun 18	13.45000 +0.06	13.51	13.30	13.30	1,210,578
13 Jun 18	13.39000 -0.23	13.64	13.36	13.64	1,174,134
12 Jun 18	13.62000 +0.27	13.64	13.32	13.35	2,223,605
11 Jun 18	13.35000 -0.06	13.53	13.29	13.33	1,169,423
08 Jun 18	13.41000 -0.09	13.58	13.33	13.53	1,020,300
07 Jun 18	13.50000 -0.12	13.68	13.45	13.55	1,383,300
06 Jun 18	13.62000 +0.51	13.65	13.13	13.19	4,068,101
05 Jun 18	13.11000 +0.06	13.12	13.03	13.08	864,101
04 Jun 18	13.05000 +0.04	13.12	13.01	13.05	588,000
01 Jun 18	13.01000 -0.07	13.13	12.95	13.01	778,546
31 May 18	13.08000 +0.41	13.15	12.63	12.72	1,973,259
30 May 18	12.67000 -0.36	13.00	12.56	13.00	1,907,187
29 May 18	13.03000 -0.01	13.13	13.02	13.07	868,900
28 May 18	13.04000 -0.17	13.34	13.01	13.19	1,420,515
25 May 18	13.21000 -0.27	13.52	13.21	13.48	1,860,700
24 May 18	13.48000 -0.10	13.59	13.46	13.50	910,040
23 May 18	13.58000 -0.06	13.76	13.58	13.65	1,661,600
22 May 18	13.64000 -0.07	13.69	13.58	13.69	1,176,427
21 May 18	13.71000 +0.16	13.84	13.57	13.57	2,430,511
18 May 18	13.55000 +0.04	13.59	13.45	13.50	898,000
17 May 18	13.51000 +0.04	13.54	13.47	13.50	739,700
16 May 18	13.47000 -0.15	13.62	13.47	13.55	1,005,600
15 May 18	13.62000 +0.04	13.70	13.57	13.58	1,157,523
14 May 18	13.58000 -0.06	13.65	13.54	13.65	1,028,309
11 May 18	13.64000 +0.07	13.70	13.55	13.62	1,217,421
10 May 18	13.57000 -0.01	13.63	13.52	13.57	888,151
09 May 18	13.58000 -0.13	13.71	13.56	13.71	1,053,300
08 May 18	13.71000 +0.01	13.79	13.65	13.72	1,349,533
07 May 18	13.70000 +0.22	13.78	13.48	13.48	1,211,017
04 May 18	13.48000 -0.04	13.60	13.46	13.54	844,800
03 May 18	13.52000 +0.10	13.56	13.30	13.42	1,069,000
02 May 18	13.42000 -0.39	13.88	13.37	13.82	2,695,320
27 Apr 18	13.81000 -0.11	14.12	13.76	13.93	1,413,583
26 Apr 18	13.92000 -0.40	14.24	13.92	14.24	2,007,200
25 Apr 18	14.32000 +0.33	14.39	13.89	13.93	3,933,609
24 Apr 18	13.99000 +0.27	14.05	13.73	13.83	2,532,185
23 Apr 18	13.72000 +0.05	13.75	13.58	13.64	1,674,182
20 Apr 18	13.67000 -0.13	13.85	13.66	13.77	2,185,118
19 Apr 18	13.80000 +0.29	13.83	13.42	13.50	3,626,630
18 Apr 18	13.51000 +0.22	13.55	13.16	13.40	3,313,959
17 Apr 18	13.29000 -0.26	13.72	13.19	13.56	2,776,632
16 Apr 18	13.55000 -0.49	14.09	13.51	14.09	3,961,790
13 Apr 18	14.04000 -0.05	14.21	14.02	14.13	2,424,200
12 Apr 18	14.09000 -0.30	14.39	14.04	14.37	4,277,417
11 Apr 18	14.39000 -0.09	14.48	14.36	14.47	2,449,100
10 Apr 18	14.48000 +0.10	14.55	14.30	14.38	3,259,169
09 Apr 18	14.38000 +0.11	14.48	14.29	14.29	2,296,512
04 Apr 18	14.27000 -0.17	14.53	14.26	14.44	3,063,373
03 Apr 18	14.44000 -0.28	14.68	14.24	14.55	4,582,303
02 Apr 18	14.72000 -0.20	15.07	14.71	15.00	5,493,800
30 Mar 18	14.92000 -0.14	15.14	14.90	15.00	4,371,702
29 Mar 18	15.06000 +0.01	15.16	14.88	15.07	5,655,475
28 Mar 18	15.05000 -1.00	15.80	14.86	15.80	9,452,906
27 Mar 18	16.05000 -3.60	16.72	15.62	16.72	13,229,362
26 Mar 18	19.65000 -0.05	19.86	19.28	19.45	10,063,401
23 Mar 18	19.70000 +0.06	19.80	19.10	19.23	9,928,648
22 Mar 18	19.64000 +0.35	19.75	19.21	19.35	7,096,107
21 Mar 18	19.29000 -0.13	19.48	19.10	19.33	5,078,253
20 Mar 18	19.42000 -0.06	19.81	19.20	19.81	9,304,062
19 Mar 18	19.48000 +0.33	19.59	18.97	19.05	6,283,563
16 Mar 18	19.15000 +0.30	19.17	18.81	18.85	2,701,641
15 Mar 18	18.85000 -0.05	18.90	18.71	18.87	2,295,907
14 Mar 18	18.90000 +0.05	18.97	18.70	18.74	2,277,260
13 Mar 18	18.85000 -0.40	19.25	18.73	19.21	4,742,430
12 Mar 18	19.25000 -0.13	19.57	19.15	19.37	4,888,111
09 Mar 18	19.38000 +0.11	19.43	19.13	19.15	2,256,372
08 Mar 18	19.27000 -0.02	19.40	19.09	19.28	2,508,228
07 Mar 18	19.29000 -0.40	19.65	19.26	19.60	3,737,510
06 Mar 18	19.69000 -0.05	19.71	19.42	19.55	4,911,253
05 Mar 18	19.74000 +0.55	19.74	19.15	19.18	6,893,482
02 Mar 18	19.19000 +0.13	19.28	18.82	18.87	3,734,760
01 Mar 18	19.06000 +0.15	19.16	18.74	18.84	2,736,765
28 Feb 18	18.91000 -0.14	19.03	18.70	18.86	2,811,741
27 Feb 18	19.05000 -0.26	19.28	18.86	19.28	3,920,327
26 Feb 18	19.31000 +0.19	19.36	19.03	19.06	5,261,428
23 Feb 18	19.12000 -0.08	19.20	18.94	19.17	3,164,641
22 Feb 18	19.20000 +0.47	19.25	18.75	18.75	4,947,472
14 Feb 18	18.73000 +0.02	18.85	18.38	18.64	2,717,149
13 Feb 18	18.71000 -0.04	18.99	18.67	18.77	3,380,671
12 Feb 18	18.75000 +0.39	18.76	18.38	18.40	3,478,229
09 Feb 18	18.36000 -0.78	19.07	18.15	18.75	6,017,891
08 Feb 18	19.14000 -0.07	19.23	18.86	19.06	5,366,260
07 Feb 18	19.21000 +0.79	19.28	18.62	18.69	8,260,129
06 Feb 18	18.42000 -0.64	18.97	18.39	18.71	5,093,807
05 Feb 18	19.06000 +0.66	19.08	18.16	18.21	5,218,302
02 Feb 18	18.40000 +0.19	18.53	18.01	18.25	4,091,141
01 Feb 18	18.21000 -0.45	18.65	18.02	18.50	5,364,750
31 Jan 18	18.66000 -0.40	19.30	18.58	19.01	4,983,968
30 Jan 18	19.06000 +0.10	19.14	18.95	19.10	2,496,353
29 Jan 18	18.96000 -0.39	19.36	18.88	19.28	4,835,151
26 Jan 18	19.35000 +0.16	19.56	19.07	19.21	5,075,224
25 Jan 18	19.19000 -0.24	19.34	19.09	19.09	5,049,695
24 Jan 18	19.43000 -0.42	19.80	19.28	19.80	8,055,447
23 Jan 18	19.85000 -0.14	20.30	19.58	19.71	8,450,497
22 Jan 18	19.99000 +0.91	20.95	19.35	19.42	17,554,752
19 Jan 18	19.08000 -0.44	19.25	18.85	19.25	11,223,995
18 Jan 18	19.52000 -0.23	20.11	19.30	20.00	19,871,828
17 Jan 18	19.75000 +1.80	19.75	19.50	19.75	24,973,696
16 Jan 18	17.95000 +1.63	17.95	17.95	17.95	1,297,371
15 Jan 18	16.32000 -0.29	16.66	16.26	16.65	1,874,600
12 Jan 18	16.61000 +0.21	16.78	16.40	16.40	2,211,246
11 Jan 18	16.40000 -0.09	16.49	16.24	16.49	1,761,401
10 Jan 18	16.49000 -0.18	16.76	16.37	16.67	1,887,067
09 Jan 18	16.67000 -0.20	16.83	16.63	16.83	2,472,892
08 Jan 18	16.87000 +0.23	16.94	16.63	16.67	2,871,690
05 Jan 18	16.64000 +0.19	16.85	16.42	16.47	2,489,750
04 Jan 18	16.45000 -0.02	16.54	16.38	16.49	1,606,328
03 Jan 18	16.47000 +0.08	16.64	16.31	16.31	2,050,017
02 Jan 18	16.39000 +0.27	16.52	16.28	16.33	1,868,754
29 Dec 17	16.12000 +0.21	16.16	15.82	15.93	1,558,145
28 Dec 17	15.91000 -0.08	16.20	15.82	15.82	1,684,101
27 Dec 17	15.99000 +0.24	16.37	15.67	15.70	2,336,758
26 Dec 17	15.75000 -0.28	16.10	15.53	16.04	2,878,295
25 Dec 17	16.03000 -0.21	16.33	16.00	16.24	1,509,266
22 Dec 17	16.24000 +0.02	16.34	16.22	16.23	1,362,981
21 Dec 17	16.22000 +0.05	16.26	16.08	16.17	1,043,982
20 Dec 17	16.17000 -0.16	16.36	16.11	16.29	1,101,419
19 Dec 17	16.33000 +0.17	16.33	16.14	16.27	1,025,979
18 Dec 17	16.16000 -0.18	16.37	16.13	16.30	1,058,100
15 Dec 17	16.34000 -0.04	16.40	16.18	16.32	1,185,390
14 Dec 17	16.38000 -0.06	16.49	16.30	16.49	939,601
13 Dec 17	16.44000 +0.09	16.49	16.35	16.35	694,046
12 Dec 17	16.35000 -0.31	16.60	16.35	16.56	1,338,232
11 Dec 17	16.66000 +0.47	16.67	16.21	16.28	2,639,891
08 Dec 17	16.19000 +0.10	16.31	16.09	16.09	1,999,998
07 Dec 17	16.09000 -0.15	16.24	16.07	16.23	1,161,700
06 Dec 17	16.24000 +0.09	16.26	16.01	16.13	1,278,506
05 Dec 17	16.15000 -0.78	16.98	16.00	16.90	4,413,041
04 Dec 17	16.93000 -0.40	17.37	16.90	17.34	2,208,317
01 Dec 17	17.33000 +0.07	17.39	17.19	17.27	1,219,201
30 Nov 17	17.26000 +0.06	17.32	17.12	17.20	1,593,367
29 Nov 17	17.20000 +0.00	17.29	17.03	17.21	1,504,771
28 Nov 17	17.20000 +0.10	17.22	16.99	17.06	1,452,071
27 Nov 17	17.10000 -0.05	17.46	17.09	17.09	1,626,300
24 Nov 17	17.15000 +0.12	17.20	16.98	17.03	1,097,865
23 Nov 17	17.03000 -0.26	17.35	17.01	17.20	1,485,400
22 Nov 17	17.29000 +0.00	17.38	17.21	17.31	1,565,831
21 Nov 17	17.29000 +0.10	17.51	17.14	17.29	2,314,820
20 Nov 17	17.19000 -0.33	17.48	16.94	17.48	2,833,018
17 Nov 17	17.52000 -0.57	18.23	17.41	18.05	2,909,183
16 Nov 17	18.09000 -0.22	18.28	18.05	18.20	2,372,409
15 Nov 17	18.31000 +0.44	18.47	17.95	18.00	4,765,586
14 Nov 17	17.87000 +0.01	18.07	17.80	17.86	2,348,480
13 Nov 17	17.86000 -0.07	17.99	17.83	17.84	2,295,889
10 Nov 17	17.93000 -0.38	18.30	17.82	18.30	4,751,548
09 Nov 17	18.31000 -0.12	18.53	18.20	18.43	3,128,841
08 Nov 17	18.43000 +0.17	18.48	18.20	18.21	1,875,635
07 Nov 17	18.26000 -0.11	18.42	18.20	18.37	2,181,908
06 Nov 17	18.37000 +0.12	18.43	18.21	18.26	1,744,580
03 Nov 17	18.25000 -0.45	18.67	18.11	18.67	2,597,785
02 Nov 17	18.70000 -0.18	18.96	18.62	18.89	2,495,234
01 Nov 17	18.88000 -0.02	18.98	18.86	18.88	1,777,761
31 Oct 17	18.90000 +0.08	18.99	18.80	18.81	2,105,831
30 Oct 17	18.82000 -0.78	19.65	18.80	19.51	4,398,697
27 Oct 17	19.60000 -0.27	19.93	19.60	19.86	2,745,113
26 Oct 17	19.87000 -0.62	20.10	19.65	20.01	7,656,572
25 Oct 17	20.49000 +0.08	20.57	20.40	20.40	2,086,168
24 Oct 17	20.41000 -0.25	20.64	20.31	20.64	2,980,927
23 Oct 17	20.66000 -0.42	21.08	20.63	21.08	3,977,197
20 Oct 17	21.08000 +0.28	21.16	20.76	20.78	2,936,743
19 Oct 17	20.80000 +0.00	21.00	20.70	20.72	2,560,810
18 Oct 17	20.80000 -0.03	21.08	20.75	20.90	3,411,171
17 Oct 17	20.83000 -0.13	21.06	20.80	20.93	3,170,640
16 Oct 17	20.96000 -0.39	21.49	20.95	21.39	4,330,308
13 Oct 17	21.35000 -0.25	21.54	21.32	21.54	3,206,590
12 Oct 17	21.60000 -0.04	21.63	21.26	21.48	5,269,294
11 Oct 17	21.64000 -0.45	21.96	21.48	21.96	7,786,448
10 Oct 17	22.09000 +0.12	22.28	21.66	21.89	10,610,498
09 Oct 17	21.97000 +1.28	22.28	20.90	20.90	14,691,261
29 Sep 17	20.69000 +0.32	20.75	20.17	20.36	4,646,798
28 Sep 17	20.37000 +0.19	20.46	20.16	20.24	2,775,506
27 Sep 17	20.18000 +0.09	20.37	20.03	20.08	2,089,451
26 Sep 17	20.09000 -0.10	20.42	19.85	20.19	3,451,429
25 Sep 17	20.19000 -0.82	21.05	20.12	21.04	4,648,513
22 Sep 17	21.01000 -0.03	21.20	20.82	20.95	3,613,040
21 Sep 17	21.04000 -0.36	21.53	21.03	21.30	5,363,578
20 Sep 17	21.40000 +0.46	21.62	20.79	20.94	8,280,506
19 Sep 17	20.94000 +0.01	21.16	20.70	20.94	5,106,608
18 Sep 17	20.93000 +0.61	21.16	20.21	20.34	7,431,721
15 Sep 17	20.32000 -0.05	20.40	20.21	20.40	1,544,719
14 Sep 17	20.37000 -0.05	20.55	20.28	20.32	2,104,913
13 Sep 17	20.42000 -0.31	20.65	20.20	20.63	3,650,089
12 Sep 17	20.73000 +0.42	21.16	20.21	20.32	9,290,546
11 Sep 17	20.31000 +0.31	20.32	19.85	20.00	4,008,066
08 Sep 17	20.00000 +0.15	20.02	19.80	19.86	2,180,071
07 Sep 17	19.85000 +0.00	20.02	19.81	19.85	2,403,029
06 Sep 17	19.85000 -0.14	19.98	19.83	19.92	2,112,466
05 Sep 17	19.99000 -0.08	20.07	19.90	20.05	2,421,071
04 Sep 17	20.07000 +0.15	20.13	19.81	19.90	3,063,953
01 Sep 17	19.92000 +0.01	19.98	19.76	19.98	2,581,576
31 Aug 17	19.91000 -0.19	20.10	19.87	20.10	2,315,613
30 Aug 17	20.10000 +0.10	20.21	20.00	20.00	1,804,200
29 Aug 17	20.00000 -0.38	20.48	19.89	20.40	3,953,928
28 Aug 17	20.38000 +0.12	20.45	20.26	20.36	4,085,299
25 Aug 17	20.26000 +0.22	20.29	20.00	20.01	1,234,167
24 Aug 17	20.04000 -0.23	20.27	19.96	20.27	1,709,096
23 Aug 17	20.27000 -0.10	20.39	20.27	20.37	1,515,907
22 Aug 17	20.37000 +0.04	20.43	20.30	20.36	1,380,776
21 Aug 17	20.33000 +0.04	20.48	20.25	20.33	1,657,679
18 Aug 17	20.29000 -0.10	20.39	20.24	20.37	1,307,893
17 Aug 17	20.39000 +0.08	20.42	20.20	20.20	1,343,785
16 Aug 17	20.31000 +0.10	20.38	20.15	20.16	1,533,017
15 Aug 17	20.21000 +0.02	20.34	20.12	20.19	927,539
14 Aug 17	20.19000 +0.23	20.25	19.96	20.00	1,512,247
11 Aug 17	19.96000 -0.39	20.29	19.88	20.25	2,023,100
10 Aug 17	20.35000 -0.19	20.63	20.26	20.54	1,795,113
09 Aug 17	20.54000 -0.07	20.59	20.45	20.45	1,968,372
08 Aug 17	20.61000 -0.37	21.05	20.50	20.98	2,850,613
07 Aug 17	20.98000 +0.06	21.02	20.82	20.90	1,153,843
04 Aug 17	20.92000 -0.02	21.12	20.86	20.86	1,492,162
03 Aug 17	20.94000 -0.26	21.23	20.88	21.06	2,620,477
02 Aug 17	21.20000 -0.29	21.52	21.19	21.46	2,913,294
01 Aug 17	21.49000 -0.14	21.75	21.39	21.63	2,855,858
31 Jul 17	21.63000 +0.39	21.64	21.11	21.23	3,620,498
28 Jul 17	21.24000 +0.04	21.48	21.07	21.24	2,030,932
27 Jul 17	21.20000 -0.26	21.51	20.92	21.48	3,373,390
26 Jul 17	21.46000 +0.06	21.62	21.20	21.22	3,685,335
25 Jul 17	21.40000 -1.06	21.71	21.31	21.71	4,108,866
24 Jul 17	22.46000 -0.02	22.86	22.22	22.50	6,899,919
21 Jul 17	22.48000 +0.73	22.48	21.65	21.65	6,391,815
20 Jul 17	21.75000 +0.31	21.79	21.35	21.44	5,202,275
19 Jul 17	21.44000 +0.28	21.49	20.90	21.17	4,208,529
18 Jul 17	21.16000 +0.04	21.42	21.01	21.10	2,470,652
17 Jul 17	21.12000 -0.63	21.86	21.04	21.75	3,573,302
14 Jul 17	21.75000 +0.19	21.95	21.54	21.56	2,133,074
13 Jul 17	21.56000 +0.13	21.72	21.28	21.34	1,655,816
12 Jul 17	21.43000 -0.17	21.59	21.30	21.50	3,335,117
11 Jul 17	21.60000 -0.28	22.16	21.60	21.88	4,725,611
10 Jul 17	21.88000 +0.30	21.95	21.45	21.53	3,936,553
07 Jul 17	21.58000 +0.08	21.68	21.40	21.58	3,194,481
06 Jul 17	21.50000 +0.30	21.65	21.16	21.27	3,998,612
05 Jul 17	21.20000 +0.04	21.24	20.98	21.15	2,879,195
04 Jul 17	21.16000 +0.25	21.37	21.01	21.01	5,041,887
03 Jul 17	20.91000 +0.21	21.08	20.78	20.80	2,638,889
30 Jun 17	20.70000 +0.05	20.75	20.55	20.57	1,821,552
29 Jun 17	20.65000 -0.03	20.87	20.58	20.78	2,986,062
28 Jun 17	20.68000 -0.30	21.14	20.68	21.14	3,191,472
27 Jun 17	20.98000 +0.08	21.04	20.79	20.90	2,689,379
26 Jun 17	20.90000 +0.38	20.96	20.39	20.51	4,434,957
23 Jun 17	20.52000 -0.28	20.84	20.23	20.84	3,996,315
22 Jun 17	20.80000 +0.17	21.08	20.56	20.60	5,283,466
21 Jun 17	20.63000 -0.13	20.93	20.55	20.90	2,820,677
20 Jun 17	20.76000 -0.09	20.94	20.72	20.94	2,562,541
19 Jun 17	20.85000 +0.03	20.93	20.72	20.83	2,059,689
16 Jun 17	20.82000 -0.18	21.00	20.70	20.89	3,329,433
15 Jun 17	21.00000 -0.34	21.45	20.71	21.45	7,021,986
14 Jun 17	21.34000 -0.33	21.97	21.29	21.73	4,487,165
13 Jun 17	21.67000 +0.12	21.88	21.35	21.55	3,285,646
12 Jun 17	21.55000 +0.15	22.06	21.20	21.40	6,181,088
09 Jun 17	21.40000 +0.93	22.22	20.53	20.53	7,480,231
08 Jun 17	20.47000 +0.29	20.58	20.15	20.20	5,052,823
07 Jun 17	20.18000 +0.31	20.24	19.82	19.90	4,576,719
06 Jun 17	19.87000 -0.10	20.02	19.77	20.02	2,309,974
05 Jun 17	19.97000 +0.24	20.20	19.76	19.85	5,053,885
02 Jun 17	19.73000 +0.38	19.84	19.25	19.35	2,805,215
01 Jun 17	19.35000 -0.40	19.79	19.30	19.77	3,504,256
31 May 17	19.75000 +0.26	19.78	19.53	19.60	3,394,120
26 May 17	19.49000 -0.01	19.62	19.44	19.56	2,890,717
25 May 17	19.50000 +0.14	19.57	19.11	19.39	3,301,171
24 May 17	19.36000 +0.15	19.38	18.91	19.12	2,300,504
23 May 17	19.21000 +0.09	19.47	19.00	19.04	3,400,502
22 May 17	19.12000 -0.46	19.67	19.03	19.60	2,838,446
19 May 17	19.58000 -0.13	19.80	19.52	19.64	3,280,076
18 May 17	19.71000 -0.26	19.93	19.61	19.90	2,851,744
17 May 17	19.97000 -0.03	20.14	19.92	20.10	5,018,731
16 May 17	20.00000 +0.40	20.09	19.50	19.64	4,665,763
15 May 17	19.60000 +0.01	19.80	19.50	19.70	1,822,163
12 May 17	19.59000 -0.02	19.71	19.44	19.50	2,736,742
11 May 17	19.61000 -0.13	19.68	19.08	19.68	3,696,510
10 May 17	19.74000 -0.43	20.27	19.70	20.17	2,833,720
09 May 17	20.17000 -0.38	20.53	19.76	20.51	5,123,232
08 May 17	20.55000 -1.11	21.67	20.53	21.67	3,325,388
05 May 17	21.66000 -0.24	22.00	21.52	21.89	2,560,189
04 May 17	21.90000 -0.09	22.10	21.70	21.95	2,084,082
03 May 17	21.99000 -0.08	22.06	21.87	21.96	2,474,793
02 May 17	22.07000 -0.69	22.70	21.90	22.70	4,462,477
28 Apr 17	22.76000 -0.43	23.00	22.55	22.98	3,483,030
27 Apr 17	23.19000 -2.32	24.96	22.98	22.98	9,682,989
26 Apr 17	25.51000 +0.41	25.60	25.10	25.17	1,214,757
25 Apr 17	25.10000 +0.12	25.18	24.62	25.06	1,415,235
24 Apr 17	24.98000 -0.72	25.68	24.84	25.68	1,526,918
21 Apr 17	25.70000 +0.17	25.76	25.53	25.61	1,021,587
20 Apr 17	25.53000 +0.17	25.65	25.28	25.28	1,182,596
19 Apr 17	25.36000 -0.90	26.23	25.11	26.22	3,088,092
18 Apr 17	26.26000 -0.15	26.58	26.25	26.33	1,765,384
17 Apr 17	26.41000 -0.03	26.68	26.20	26.68	1,592,050
14 Apr 17	26.44000 -0.29	26.79	26.34	26.79	1,100,300
13 Apr 17	26.73000 +0.05	26.87	26.50	26.79	1,328,275
12 Apr 17	26.68000 +0.18	26.81	26.33	26.41	2,207,197
11 Apr 17	26.50000 -0.73	27.29	26.26	27.21	6,024,310
10 Apr 17	27.23000 -0.41	27.75	27.13	27.64	2,193,436
07 Apr 17	27.64000 -0.12	27.86	27.60	27.72	1,936,191
06 Apr 17	27.76000 -0.52	28.26	27.73	28.26	2,417,764
05 Apr 17	28.28000 +0.95	28.46	27.35	27.35	3,659,119
31 Mar 17	27.33000 +0.25	27.47	27.08	27.08	1,751,212
30 Mar 17	27.08000 -1.02	28.09	27.02	28.09	4,596,463
29 Mar 17	28.10000 -0.28	28.48	28.07	28.48	1,806,865
28 Mar 17	28.38000 -0.25	28.59	28.26	28.39	1,815,463
27 Mar 17	28.63000 -0.73	29.20	28.00	29.07	4,787,358
24 Mar 17	29.36000 +0.46	29.46	28.80	28.83	5,100,441
23 Mar 17	28.90000 +0.39	28.90	28.46	28.53	5,298,282
22 Mar 17	28.51000 -0.09	28.94	28.40	28.50	4,117,022
21 Mar 17	28.60000 +0.01	28.99	28.50	28.61	4,201,965
20 Mar 17	28.59000 +0.44	28.72	28.18	28.38	3,166,754
17 Mar 17	28.15000 -0.16	28.39	28.02	28.38	3,277,366
16 Mar 17	28.31000 +0.20	28.36	28.13	28.20	1,711,237
15 Mar 17	28.11000 -0.19	28.35	28.03	28.29	1,712,521
14 Mar 17	28.30000 +0.12	28.32	28.00	28.14	1,728,029
13 Mar 17	28.18000 +0.34	28.22	27.57	27.84	2,914,855
10 Mar 17	27.84000 -0.16	28.20	27.77	28.02	1,817,451
09 Mar 17	28.00000 -0.08	28.22	27.82	28.14	2,020,918
08 Mar 17	28.08000 -0.32	28.41	27.89	28.39	2,222,190
07 Mar 17	28.40000 +0.10	28.43	27.98	28.33	3,115,220
06 Mar 17	28.30000 -0.31	28.66	28.01	28.46	3,647,084
03 Mar 17	28.61000 +0.17	29.35	28.40	28.40	4,194,274
02 Mar 17	28.44000 -0.19	29.05	28.38	28.57	2,917,161
01 Mar 17	28.63000 +0.23	28.70	28.24	28.42	2,180,646
28 Feb 17	28.40000 +0.24	28.41	28.18	28.21	1,141,116
27 Feb 17	28.16000 -0.44	28.73	28.12	28.58	1,980,662
24 Feb 17	28.60000 -0.22	28.81	28.30	28.65	2,073,594
23 Feb 17	28.82000 -0.03	29.40	28.55	28.88	3,659,651
22 Feb 17	28.85000 +0.34	28.87	28.25	28.36	3,130,411
21 Feb 17	28.51000 -0.16	28.74	28.26	28.67	2,731,164
20 Feb 17	28.67000 +0.84	28.67	27.78	27.88	3,877,119
17 Feb 17	27.83000 -0.29	28.38	27.75	28.14	2,432,156
16 Feb 17	28.12000 +0.01	28.31	27.80	28.15	1,983,155
15 Feb 17	28.11000 -0.84	29.02	28.00	29.02	2,711,579
14 Feb 17	28.95000 -0.03	29.20	28.76	28.96	1,575,072
13 Feb 17	28.98000 -0.15	29.50	28.90	29.28	2,317,672
10 Feb 17	29.13000 -0.60	29.90	28.91	29.63	2,828,848
09 Feb 17	29.73000 +0.10	29.91	29.37	29.72	2,142,482
08 Feb 17	29.63000 +0.23	29.94	29.18	29.42	2,613,344
07 Feb 17	29.40000 +1.11	29.65	28.10	28.20	3,359,032
06 Feb 17	28.29000 +0.94	28.36	27.40	27.45	4,400,874
03 Feb 17	27.35000 -0.30	27.65	27.01	27.65	1,487,987
26 Jan 17	27.65000 -1.70	28.98	27.00	28.98	4,281,992
25 Jan 17	29.35000 -0.42	29.69	29.20	29.46	1,517,875
24 Jan 17	29.77000 +0.49	29.80	29.00	29.20	1,973,167
23 Jan 17	29.28000 -0.08	29.98	29.04	29.40	1,899,908
20 Jan 17	29.36000 -0.34	29.98	29.31	29.91	2,158,455
19 Jan 17	29.70000 -0.71	30.25	29.60	30.12	1,569,090
18 Jan 17	30.41000 +1.03	30.99	29.42	29.48	2,353,563
17 Jan 17	29.38000 +0.10	29.72	29.00	29.28	1,565,016
16 Jan 17	29.28000 +0.44	30.10	28.57	29.09	3,810,166
13 Jan 17	28.84000 +0.19	29.07	28.01	28.50	1,734,784
12 Jan 17	28.65000 -0.14	29.10	28.45	28.72	1,812,484
11 Jan 17	28.79000 +0.15	29.18	28.21	28.50	2,463,132
10 Jan 17	28.64000 -0.26	28.95	28.33	28.52	3,337,301
09 Jan 17	28.90000 +1.73	28.90	27.02	27.22	4,211,722
06 Jan 17	27.17000 -0.46	27.74	27.11	27.70	1,273,014
05 Jan 17	27.63000 -0.26	27.97	27.48	27.82	1,815,265
04 Jan 17	27.89000 +0.32	27.93	27.12	27.41	1,820,980
03 Jan 17	27.57000 +0.57	27.68	27.05	27.10	1,949,298
30 Dec 16	27.00000 +0.14	27.30	26.76	26.98	1,645,982
29 Dec 16	26.86000 +0.04	27.30	26.50	26.63	1,241,771
28 Dec 16	26.82000 +0.00	27.18	26.70	26.80	1,052,565
27 Dec 16	26.82000 +0.12	27.58	26.60	26.60	1,940,226
26 Dec 16	26.70000 -0.40	27.14	26.30	27.01	1,716,146
23 Dec 16	27.10000 -0.25	27.51	26.94	27.40	1,874,616
22 Dec 16	27.35000 +0.45	27.58	26.85	26.85	2,430,817
21 Dec 16	26.90000 +0.23	27.03	26.67	26.75	1,526,961
20 Dec 16	26.67000 -0.15	26.97	26.53	26.83	1,046,046
19 Dec 16	26.82000 -0.06	27.08	26.65	27.07	970,910
16 Dec 16	26.88000 +0.16	27.22	26.70	26.80	1,880,694
15 Dec 16	26.72000 -1.00	27.80	26.62	27.80	3,144,604
14 Dec 16	27.72000 +0.15	28.06	27.41	27.69	2,321,081
13 Dec 16	27.57000 -0.43	28.01	27.24	28.00	2,592,621
12 Dec 16	28.00000 -1.31	29.31	27.52	29.22	4,599,862
09 Dec 16	29.31000 -0.56	29.98	29.16	29.98	1,994,893
08 Dec 16	29.87000 -0.13	30.10	29.60	30.06	1,500,849
07 Dec 16	30.00000 -0.20	31.19	29.50	29.95	3,231,941
06 Dec 16	30.20000 -0.49	31.30	30.01	30.80	1,785,198
05 Dec 16	30.69000 +0.91	31.50	29.85	30.00	3,498,043
02 Dec 16	29.78000 -0.75	30.80	29.60	30.68	1,855,659
01 Dec 16	30.53000 -0.32	31.10	30.40	30.85	2,056,592
30 Nov 16	30.85000 -0.03	31.27	30.30	30.68	1,722,655
29 Nov 16	30.88000 -0.48	32.17	30.79	31.49	3,158,208
28 Nov 16	31.36000 -0.41	32.77	31.13	31.83	1,463,046
25 Nov 16	31.77000 +0.01	32.10	31.20	31.75	918,140
24 Nov 16	31.76000 -0.50	32.35	31.70	32.24	702,094
23 Nov 16	32.26000 +0.66	32.49	31.50	31.64	1,175,971
22 Nov 16	31.60000 -0.37	32.14	31.45	31.90	785,979
21 Nov 16	31.97000 -0.21	32.88	31.41	32.34	1,607,153
18 Nov 16	32.18000 +0.58	32.71	31.40	31.61	2,983,605
17 Nov 16	31.60000 +1.13	31.68	30.30	30.50	2,444,548
16 Nov 16	30.47000 +0.02	30.93	30.30	30.44	783,938
15 Nov 16	30.45000 -0.01	30.79	30.30	30.66	988,655
14 Nov 16	30.46000 -0.53	31.04	30.31	30.99	1,590,731
11 Nov 16	30.99000 -0.91	31.98	30.90	31.98	2,144,964
10 Nov 16	31.90000 +1.56	32.10	30.42	30.55	2,760,558
09 Nov 16	30.34000 -0.47	30.98	30.30	30.95	2,037,048
08 Nov 16	30.81000 +0.39	31.17	30.27	31.04	2,834,650
07 Nov 16	30.42000 -1.32	32.19	30.16	32.02	2,947,743
04 Nov 16	31.74000 +1.44	32.32	30.10	30.10	4,101,171
03 Nov 16	30.30000 +1.10	30.99	29.20	29.20	3,080,950
02 Nov 16	29.20000 +0.13	29.80	28.80	28.97	2,232,614
01 Nov 16	29.07000 +1.17	30.00	27.80	27.91	3,389,914
31 Oct 16	27.90000 +0.59	28.30	27.05	27.21	2,391,995
28 Oct 16	27.31000 -1.00	28.57	27.00	28.27	2,692,465
27 Oct 16	28.31000 -0.72	29.15	28.20	29.15	2,055,944
26 Oct 16	29.03000 -0.36	29.35	28.91	29.34	901,507
25 Oct 16	29.39000 +0.19	29.40	28.90	29.10	1,309,909
24 Oct 16	29.20000 +0.17	29.27	28.76	29.09	1,808,957
21 Oct 16	29.03000 -0.39	29.35	28.75	29.35	832,377
20 Oct 16	29.42000 +0.15	29.60	29.06	29.15	1,474,540
19 Oct 16	29.27000 -0.63	30.04	29.01	29.99	1,768,836
18 Oct 16	29.90000 +0.88	30.08	28.93	28.93	1,220,297
17 Oct 16	29.02000 -0.97	30.12	28.98	30.00	1,023,432
14 Oct 16	29.99000 -0.36	30.35	29.75	30.35	854,280
13 Oct 16	30.35000 +1.18	30.39	28.87	29.24	1,642,916
12 Oct 16	29.17000 +0.05	29.24	28.81	28.90	490,313
11 Oct 16	29.12000 -0.34	29.40	28.80	29.28	1,512,005
10 Oct 16	29.46000 +0.49	29.49	28.00	29.00	1,259,759
30 Sep 16	28.97000 -0.15	29.27	28.76	29.27	1,011,791
29 Sep 16	29.12000 +0.02	29.28	29.09	29.22	592,876
28 Sep 16	29.10000 -0.05	29.53	29.00	29.39	953,779
27 Sep 16	29.15000 +0.02	29.41	28.77	29.30	2,385,318
26 Sep 16	29.13000 -0.12	30.58	28.70	29.26	2,336,514
23 Sep 16	29.25000 +0.25	29.26	28.92	29.26	552,176
22 Sep 16	29.00000 +0.10	29.47	28.75	28.90	882,455
21 Sep 16	28.90000 -0.20	29.33	28.75	29.10	1,049,993
20 Sep 16	29.10000 -0.32	29.97	28.80	29.38	1,147,818
19 Sep 16	29.42000 +0.62	29.70	28.90	29.30	1,310,490
14 Sep 16	28.80000 -0.38	29.84	28.72	29.30	1,496,020
13 Sep 16	29.18000 +1.14	29.43	28.16	28.16	3,472,250
12 Sep 16	28.04000 -1.32	29.00	27.99	28.81	4,344,931
09 Sep 16	29.36000 -0.54	30.00	29.17	29.50	3,043,130
08 Sep 16	29.90000 -1.01	31.20	29.40	31.09	4,151,254
07 Sep 16	30.91000 +1.52	31.46	29.31	29.39	3,405,528
06 Sep 16	29.39000 +0.14	29.50	28.03	29.12	1,890,642
05 Sep 16	29.25000 +0.80	29.70	28.40	28.89	5,349,388
02 Sep 16	28.45000 +0.55	29.76	27.96	28.06	4,319,300
01 Sep 16	27.90000 +0.00	28.80	27.65	27.90	3,303,913
31 Aug 16	27.90000 +1.15	28.10	26.82	26.82	3,823,213
30 Aug 16	26.75000 +0.04	27.04	26.35	26.80	1,454,529
29 Aug 16	26.71000 +0.73	26.73	26.04	26.05	1,731,440
26 Aug 16	25.98000 -0.01	26.20	25.85	26.04	879,935
25 Aug 16	25.99000 -0.23	26.19	25.43	26.04	1,391,841
24 Aug 16	26.22000 +0.24	26.45	25.82	25.98	846,219
23 Aug 16	25.98000 -0.17	26.20	25.76	26.13	995,709
22 Aug 16	26.15000 -0.65	26.75	26.01	26.52	1,704,890
19 Aug 16	26.80000 +0.01	26.92	26.40	26.50	2,029,681
18 Aug 16	26.79000 +0.63	26.86	25.90	26.13	3,487,784
17 Aug 16	26.16000 -0.36	26.91	26.06	26.70	2,566,263
16 Aug 16	26.52000 +1.08	27.05	25.33	25.33	4,821,189
15 Aug 16	25.44000 +0.57	26.15	24.73	24.80	3,775,855
12 Aug 16	24.87000 +0.17	24.90	24.57	24.57	1,175,733
11 Aug 16	24.70000 +0.00	24.85	24.50	24.60	1,462,521
10 Aug 16	24.70000 -0.07	24.85	24.50	24.77	1,650,014
09 Aug 16	24.77000 +0.05	24.97	24.46	24.76	2,054,613
08 Aug 16	24.72000 +0.02	24.85	24.33	24.58	1,107,747
05 Aug 16	24.70000 +0.03	24.90	24.32	24.62	1,976,432
04 Aug 16	24.67000 +0.28	24.74	24.31	24.62	1,788,220
03 Aug 16	24.39000 +0.07	24.49	24.15	24.15	844,424
02 Aug 16	24.32000 +0.21	24.39	23.86	24.07	2,685,226
01 Aug 16	24.11000 -0.82	24.80	23.76	24.80	4,777,468
29 Jul 16	24.93000 -0.09	25.78	24.80	24.92	3,911,585
28 Jul 16	25.02000 +0.82	25.17	23.80	23.80	5,206,103
27 Jul 16	24.20000 -0.90	25.18	23.73	25.08	2,542,787
26 Jul 16	25.10000 +0.35	25.16	24.68	24.68	2,052,523
25 Jul 16	24.75000 +0.17	25.18	24.51	24.70	1,854,691
22 Jul 16	24.58000 -2.50	25.55	24.55	25.29	3,309,337
21 Jul 16	27.08000 +0.48	27.13	26.60	26.60	3,705,985
20 Jul 16	26.60000 +0.27	26.67	26.26	26.36	1,805,803
19 Jul 16	26.33000 -0.37	26.65	26.05	26.65	2,313,096
18 Jul 16	26.70000 +0.70	26.99	25.91	26.10	4,536,617
15 Jul 16	26.00000 +0.05	26.50	26.00	26.16	6,071,226
14 Jul 16	25.95000 +0.17	26.03	25.62	25.71	1,804,644
13 Jul 16	25.78000 -0.46	26.16	25.68	25.90	3,220,629
12 Jul 16	26.24000 +1.20	26.24	24.82	25.01	4,986,032
11 Jul 16	25.04000 +0.18	25.13	24.74	24.86	1,943,016
08 Jul 16	24.86000 -0.09	25.09	24.71	24.99	1,463,605
07 Jul 16	24.95000 +0.14	25.28	24.68	24.82	1,857,336
06 Jul 16	24.81000 -0.10	24.97	24.73	24.97	897,015
05 Jul 16	24.91000 +0.10	24.98	24.65	24.72	1,652,961
04 Jul 16	24.81000 +0.48	25.04	24.22	24.30	2,779,127
01 Jul 16	24.33000 -0.03	24.40	24.27	24.36	1,080,872
30 Jun 16	24.36000 -0.01	24.50	24.19	24.38	1,421,890
29 Jun 16	24.37000 +0.14	24.45	24.14	24.30	2,102,417
28 Jun 16	24.23000 +0.14	24.24	23.82	23.99	1,671,137
27 Jun 16	24.09000 +0.43	24.10	23.51	23.65	1,275,277
24 Jun 16	23.66000 -0.37	24.21	23.40	24.05	1,582,185
23 Jun 16	24.03000 -0.25	24.33	23.90	24.29	1,045,624
22 Jun 16	24.28000 +0.18	24.39	24.02	24.02	1,567,351
21 Jun 16	24.10000 -0.20	24.48	24.02	24.40	1,715,101
20 Jun 16	24.30000 +0.06	24.43	24.04	24.04	1,077,274
17 Jun 16	24.24000 +0.07	24.75	24.16	24.65	2,147,568
16 Jun 16	24.17000 +0.53	24.65	23.47	23.59	4,487,230
15 Jun 16	23.64000 +0.48	23.75	23.02	23.16	2,182,584
14 Jun 16	23.16000 -0.01	23.39	23.10	23.17	1,430,672
13 Jun 16	23.17000 -1.08	24.16	23.12	24.16	2,350,422
08 Jun 16	24.25000 +0.27	24.45	23.90	23.90	2,666,209
07 Jun 16	23.98000 +0.13	24.10	23.86	23.86	1,893,083
06 Jun 16	23.85000 -0.10	24.04	23.79	23.80	2,040,461
03 Jun 16	23.95000 +0.12	24.10	23.82	23.85	2,762,378
02 Jun 16	23.83000 -0.10	24.09	23.71	23.90	1,957,004
01 Jun 16	23.93000 -0.20	24.75	23.80	24.00	2,296,597
31 May 16	24.13000 +0.84	24.18	23.30	23.30	3,993,610
30 May 16	23.29000 -0.13	23.38	23.08	23.08	933,959
27 May 16	23.42000 +0.00	23.49	23.30	23.32	1,501,896
26 May 16	23.42000 +0.01	23.47	23.01	23.34	1,624,969
25 May 16	23.41000 -0.06	23.62	23.36	23.58	1,514,912
24 May 16	23.47000 -0.14	23.66	23.26	23.57	1,877,667
23 May 16	23.61000 +0.16	23.64	23.41	23.45	1,563,096
20 May 16	23.45000 +0.06	23.54	23.25	23.30	1,235,007
19 May 16	23.39000 -0.18	23.81	23.36	23.57	1,529,594
18 May 16	23.57000 -0.33	23.70	23.40	23.69	2,339,964
17 May 16	23.90000 +0.32	24.00	23.32	23.60	3,511,150
16 May 16	23.58000 +0.00	23.67	23.31	23.59	2,838,212
13 May 16	23.58000 -0.36	23.98	23.52	23.81	2,032,149
12 May 16	23.94000 -0.29	24.04	23.70	23.98	2,362,486
11 May 16	24.23000 +0.50	24.56	23.65	23.80	3,758,968
10 May 16	23.73000 -0.36	24.32	23.60	24.20	3,109,881
09 May 16	24.09000 -0.56	24.65	24.02	24.30	2,439,785
06 May 16	24.65000 -0.35	25.24	24.57	24.95	4,502,779
05 May 16	25.00000 -0.40	25.24	24.80	25.14	3,336,170
04 May 16	25.40000 +0.47	25.59	24.94	25.00	4,845,006
03 May 16	24.93000 +0.43	24.98	24.05	24.60	2,830,592
29 Apr 16	24.50000 -0.41	24.78	24.44	24.75	3,250,177
28 Apr 16	24.91000 -0.09	25.19	24.69	25.00	1,630,857
27 Apr 16	25.00000 -0.13	25.36	24.80	25.19	1,851,955
26 Apr 16	25.13000 +0.29	25.23	24.80	24.88	1,642,013
25 Apr 16	24.84000 -0.36	25.26	24.68	25.26	1,696,691
22 Apr 16	25.20000 -0.21	25.33	24.90	25.24	1,392,897
21 Apr 16	25.41000 -0.62	25.78	25.30	25.70	1,832,681
20 Apr 16	26.03000 -0.35	26.71	25.00	26.43	3,872,379
19 Apr 16	26.38000 +0.20	26.44	26.16	26.37	1,713,803
18 Apr 16	26.18000 -0.25	26.49	26.06	26.44	2,240,510
15 Apr 16	26.43000 -0.03	26.62	26.31	26.40	1,989,776
14 Apr 16	26.46000 +0.17	26.49	26.14	26.35	1,752,984
13 Apr 16	26.29000 +0.47	26.40	25.88	26.00	3,486,246
12 Apr 16	25.82000 -0.44	26.28	25.70	26.25	2,188,721
11 Apr 16	26.26000 +0.36	26.44	25.83	25.83	2,768,161
08 Apr 16	25.90000 -0.36	26.20	25.61	26.00	2,587,750
07 Apr 16	26.26000 -0.31	26.79	26.24	26.66	3,870,224
06 Apr 16	26.57000 -0.21	26.95	26.44	26.60	2,949,314
05 Apr 16	26.78000 +0.27	26.89	26.32	26.55	3,114,303
01 Apr 16	26.51000 +0.14	26.59	26.09	26.39	2,742,191
31 Mar 16	26.37000 +0.13	26.45	26.16	26.44	3,215,738
30 Mar 16	26.24000 +0.61	26.25	25.63	25.63	3,296,004
29 Mar 16	25.63000 -0.31	26.00	25.23	26.00	2,449,492
28 Mar 16	25.94000 -0.04	26.50	25.73	26.10	2,895,157
25 Mar 16	25.98000 -0.11	26.38	25.80	26.20	1,875,541
24 Mar 16	26.09000 -0.70	26.80	26.03	26.49	2,451,593
23 Mar 16	26.79000 +0.31	26.96	26.33	26.48	2,350,920
22 Mar 16	26.48000 -0.12	26.66	26.06	26.41	2,928,919
21 Mar 16	26.60000 +0.33	27.30	26.35	27.21	3,303,752
18 Mar 16	26.27000 +0.65	26.45	25.48	25.50	2,439,934
17 Mar 16	25.62000 +0.57	25.91	25.05	25.09	2,303,883
16 Mar 16	25.05000 -0.44	25.73	24.81	25.37	1,581,956
15 Mar 16	25.49000 -0.12	25.90	25.21	25.90	1,606,065
14 Mar 16	25.61000 +1.21	25.86	24.68	24.68	2,353,408
11 Mar 16	24.40000 -0.18	24.73	24.18	24.48	1,734,019
10 Mar 16	24.58000 -0.31	25.48	24.51	24.89	1,312,111
09 Mar 16	24.89000 -0.33	25.83	24.58	24.90	1,937,876
08 Mar 16	25.22000 -0.34	25.58	24.70	25.40	1,301,212
07 Mar 16	25.56000 +0.36	26.23	24.90	24.90	1,534,059
04 Mar 16	25.20000 -0.56	26.18	24.81	25.60	2,883,333
03 Mar 16	25.76000 -0.58	26.39	25.51	25.80	2,767,539
02 Mar 16	26.34000 +1.10	26.59	25.28	25.58	2,488,557
01 Mar 16	25.24000 +1.04	25.84	23.30	24.30	2,024,790
29 Feb 16	24.20000 -1.85	26.05	23.55	26.05	2,601,633
26 Feb 16	26.05000 +0.31	26.49	25.37	25.37	2,819,473
25 Feb 16	25.74000 -2.86	28.46	25.74	28.30	3,021,938
24 Feb 16	28.60000 +0.10	28.88	27.46	28.70	3,589,920
23 Feb 16	28.50000 +0.02	29.65	27.63	28.85	6,698,271
22 Feb 16	28.48000 +2.59	28.48	26.06	26.06	7,301,657
19 Feb 16	25.89000 +0.07	26.05	25.35	25.60	1,380,267
18 Feb 16	25.82000 -0.01	26.05	25.75	26.05	859,866
17 Feb 16	25.83000 +0.20	25.98	25.52	25.98	665,291
16 Feb 16	25.63000 +0.83	25.75	24.56	24.82	1,170,201
15 Feb 16	24.80000 -0.27	24.93	24.18	24.36	1,011,825
05 Feb 16	25.07000 -0.43	25.78	24.99	25.59	1,025,695
04 Feb 16	25.50000 -0.21	26.05	25.45	25.50	1,662,592
03 Feb 16	25.71000 -1.20	26.00	24.50	26.00	2,497,547
02 Feb 16	26.91000 +1.10	27.28	25.34	25.60	2,054,979
01 Feb 16	25.81000 +0.35	26.35	25.40	25.46	2,843,754
29 Jan 16	25.46000 +0.66	25.80	24.92	24.99	1,473,456
28 Jan 16	24.80000 -0.11	25.54	24.61	25.00	2,088,796
27 Jan 16	24.91000 -0.60	25.60	23.50	25.48	1,278,834
26 Jan 16	25.51000 -1.52	26.97	25.00	26.61	1,633,079
25 Jan 16	27.03000 +0.04	27.52	26.18	27.51	1,658,092
22 Jan 16	26.99000 +0.58	27.10	26.40	26.83	1,207,789
21 Jan 16	26.41000 -0.24	27.14	26.00	26.24	1,519,134
20 Jan 16	26.65000 -0.43	26.97	26.20	26.70	3,085,235
19 Jan 16	27.08000 +0.49	27.08	26.00	26.64	3,018,399
18 Jan 16	26.59000 +0.74	26.77	25.05	25.46	2,103,660
15 Jan 16	25.85000 -0.53	25.95	25.30	25.88	2,101,070
14 Jan 16	26.38000 +0.28	26.55	24.18	25.70	4,238,140
13 Jan 16	26.10000 -0.87	27.44	26.01	27.00	1,353,016
12 Jan 16	26.97000 +0.47	27.38	26.30	26.65	1,547,514
11 Jan 16	26.50000 -1.00	28.00	26.45	27.29	2,205,752
08 Jan 16	27.50000 +1.30	28.34	26.31	26.31	3,355,742
07 Jan 16	26.20000 -1.92	27.90	26.12	27.72	286,151
06 Jan 16	28.12000 +0.52	28.56	27.20	27.60	2,295,678
05 Jan 16	27.60000 +0.28	28.40	26.00	26.32	3,353,453
04 Jan 16	27.32000 -2.66	29.99	27.18	29.99	1,658,959
31 Dec 15	29.98000 -0.64	30.96	29.67	30.59	2,289,106
30 Dec 15	30.62000 -0.16	31.07	30.32	30.85	1,232,191
29 Dec 15	30.78000 +0.69	30.79	29.80	29.80	1,425,242
28 Dec 15	30.09000 -0.46	30.75	29.95	30.70	2,131,416
25 Dec 15	30.55000 +0.07	30.95	30.35	30.75	1,236,178
24 Dec 15	30.48000 -0.53	31.00	30.15	30.90	1,779,698
23 Dec 15	31.01000 -0.50	31.52	30.77	31.45	2,943,219
22 Dec 15	31.51000 +0.50	32.32	30.90	31.20	4,543,137
21 Dec 15	31.01000 +0.90	31.27	29.97	29.97	3,434,619
18 Dec 15	30.11000 -0.66	30.95	29.87	30.78	2,177,777
17 Dec 15	30.77000 +0.41	31.33	30.41	30.41	2,503,360
16 Dec 15	30.36000 -0.94	31.16	30.35	30.98	2,171,928
15 Dec 15	31.30000 +0.02	31.45	30.01	30.95	4,562,405
14 Dec 15	31.28000 +0.30	31.50	30.30	30.98	4,794,410
11 Dec 15	30.98000 +0.99	31.05	29.51	29.70	4,600,943
10 Dec 15	29.99000 +0.10	30.47	29.27	30.00	3,655,696
09 Dec 15	29.89000 +0.51	30.10	29.03	29.11	3,356,964
08 Dec 15	29.38000 +0.62	29.85	28.39	28.78	4,091,053
07 Dec 15	28.76000 +0.18	28.90	28.30	28.58	1,835,262
04 Dec 15	28.58000 -0.88	29.18	28.41	29.10	2,885,297
03 Dec 15	29.46000 +0.03	29.55	28.81	29.21	5,215,650
02 Dec 15	29.43000 +1.03	29.93	28.16	28.39	4,345,368
01 Dec 15	28.40000 -0.10	28.66	27.80	28.66	2,432,642
30 Nov 15	28.50000 +0.60	28.84	27.40	27.40	2,287,296
27 Nov 15	27.90000 -1.28	29.19	27.20	29.19	2,637,275
26 Nov 15	29.18000 -0.06	29.41	29.01	29.31	2,746,317
25 Nov 15	29.24000 +0.24	29.26	28.95	29.00	2,616,293
24 Nov 15	29.00000 -0.59	29.69	28.88	29.58	2,829,985
23 Nov 15	29.59000 -0.15	30.08	29.41	29.70	1,942,943
20 Nov 15	29.74000 -0.08	29.99	29.46	29.70	2,283,275
19 Nov 15	29.82000 +0.37	29.95	29.22	29.45	1,390,864
18 Nov 15	29.45000 -0.24	29.93	29.25	29.77	1,979,218
17 Nov 15	29.69000 -0.21	30.09	29.41	30.00	3,171,851
16 Nov 15	29.90000 -0.35	30.19	29.20	29.40	4,288,817
13 Nov 15	30.25000 -0.06	31.12	29.85	29.94	3,392,924
12 Nov 15	30.31000 +0.11	30.55	29.75	30.32	3,009,500
11 Nov 15	30.20000 +0.61	30.20	29.45	29.45	3,148,564
10 Nov 15	29.59000 -0.41	30.26	29.30	30.00	5,719,423
09 Nov 15	30.00000 -1.41	31.92	29.97	31.31	7,982,303
06 Nov 15	31.41000 +0.46	31.54	30.44	30.84	4,485,242
05 Nov 15	30.95000 -0.20	31.55	30.45	31.15	3,621,488
04 Nov 15	31.15000 +1.09	31.18	29.92	30.00	2,786,586
03 Nov 15	30.06000 -0.12	30.65	29.03	29.03	4,186,886
02 Nov 15	30.18000 +1.13	30.98	28.25	28.40	6,058,058
30 Oct 15	29.05000 +0.83	29.38	27.80	28.10	6,038,978
29 Oct 15	28.22000 +1.04	28.24	27.18	27.51	4,223,750
28 Oct 15	27.18000 -0.88	28.33	27.00	27.85	3,478,676
27 Oct 15	28.06000 +1.07	28.40	25.95	26.97	5,894,936
26 Oct 15	26.99000 +0.73	27.40	26.54	26.54	3,764,827
23 Oct 15	26.26000 +0.03	26.60	25.95	26.22	2,117,971
22 Oct 15	26.23000 +0.73	26.28	25.00	25.55	1,944,886
21 Oct 15	25.50000 -1.92	27.62	25.18	27.38	2,837,574
20 Oct 15	27.42000 -0.33	27.68	27.02	27.30	2,365,016
19 Oct 15	27.75000 +0.29	28.44	26.98	27.70	3,610,526
16 Oct 15	27.46000 +0.52	28.00	26.92	27.06	3,119,185
15 Oct 15	26.94000 +0.49	26.99	26.10	26.11	2,299,019
14 Oct 15	26.45000 -0.41	27.12	26.41	26.90	1,760,938
13 Oct 15	26.86000 -0.22	27.16	26.41	26.90	2,213,259
12 Oct 15	27.08000 +1.10	27.56	25.81	26.05	3,951,659
09 Oct 15	25.98000 -0.45	26.45	25.39	26.45	4,642,941
08 Oct 15	26.43000 +0.59	27.00	26.42	26.84	2,510,714
30 Sep 15	25.84000 +0.64	26.56	25.65	26.18	1,784,159
29 Sep 15	25.20000 -0.11	25.35	24.40	24.82	1,322,075
28 Sep 15	25.31000 +0.25	25.69	24.57	25.00	1,035,667
25 Sep 15	25.06000 -0.74	25.70	24.25	25.70	2,251,341
24 Sep 15	25.80000 +0.28	25.96	25.53	25.80	989,846
23 Sep 15	25.52000 -0.66	26.08	25.30	25.85	1,528,173
22 Sep 15	26.18000 +0.20	26.52	25.75	26.10	1,906,935
21 Sep 15	25.98000 +0.78	26.20	24.80	24.80	1,474,484
18 Sep 15	25.20000 +0.06	25.43	24.70	25.32	1,189,863
17 Sep 15	25.14000 -0.56	25.72	24.98	25.66	2,424,752
16 Sep 15	25.70000 +2.00	26.07	23.68	23.70	2,441,555
15 Sep 15	23.70000 -0.90	24.71	23.50	24.46	2,296,942
14 Sep 15	24.60000 -1.41	26.47	24.04	26.44	2,660,824
11 Sep 15	26.01000 -0.78	26.80	25.50	26.40	2,995,457
10 Sep 15	26.79000 -0.18	26.97	26.08	26.87	3,649,702
09 Sep 15	26.97000 -0.16	28.00	26.60	27.11	5,500,633
08 Sep 15	27.13000 +1.54	27.55	24.69	25.35	3,743,878
07 Sep 15	25.59000 +0.42	26.75	25.21	25.30	3,597,448
02 Sep 15	25.17000 +2.29	25.17	21.49	22.60	8,016,455
01 Sep 15	22.88000 -1.73	24.50	22.40	24.50	3,169,440
31 Aug 15	24.61000 -1.09	25.50	24.30	25.50	3,114,643
28 Aug 15	25.70000 +1.75	25.88	24.10	24.37	4,326,103
27 Aug 15	23.95000 +0.72	24.40	22.51	23.30	3,337,413
26 Aug 15	23.23000 +1.05	24.40	21.71	22.75	6,367,535
25 Aug 15	22.18000 -1.71	22.80	21.50	21.50	8,476,272
24 Aug 15	23.89000 -2.65	25.10	23.89	25.01	4,488,886
21 Aug 15	26.54000 -2.27	28.53	26.30	28.50	6,103,649
20 Aug 15	28.81000 -1.59	30.10	28.29	29.99	2,883,678
19 Aug 15	30.40000 +0.74	30.71	27.60	29.29	4,784,761
18 Aug 15	29.66000 -2.65	32.65	29.44	32.34	5,328,662
17 Aug 15	32.31000 +0.01	32.75	31.74	32.30	4,454,610
14 Aug 15	32.30000 -0.01	33.16	32.15	32.49	3,601,341
13 Aug 15	32.31000 +0.13	32.45	31.50	32.01	3,834,876
12 Aug 15	32.18000 -1.42	33.99	32.02	33.68	4,281,561
11 Aug 15	33.60000 -0.06	34.56	33.19	33.36	5,964,497
10 Aug 15	33.66000 +0.98	33.87	32.25	32.80	6,534,068
07 Aug 15	32.68000 +0.32	33.20	32.36	32.80	3,731,073
06 Aug 15	32.36000 -0.15	33.52	31.52	32.00	3,128,138
05 Aug 15	32.51000 -1.37	33.49	32.01	33.49	4,914,644
04 Aug 15	33.88000 -0.24	34.57	32.51	34.11	9,218,040
03 Aug 15	34.12000 +3.10	34.12	30.11	30.11	7,502,489
31 Jul 15	31.02000 +0.47	31.11	29.93	30.12	2,069,724
30 Jul 15	30.55000 -1.86	32.42	30.10	32.42	2,580,679
29 Jul 15	32.41000 +0.81	32.42	30.96	31.30	3,766,560
28 Jul 15	31.60000 +1.74	31.95	27.56	29.22	7,541,692
27 Jul 15	29.86000 -3.32	32.68	29.86	32.30	5,384,956
24 Jul 15	33.18000 -1.75	34.90	33.00	34.90	7,171,733
23 Jul 15	34.93000 -1.21	35.19	33.80	34.83	6,971,287
22 Jul 15	36.14000 +0.41	36.20	35.00	36.00	5,502,119
21 Jul 15	35.73000 +0.71	36.36	33.86	34.50	5,371,326
20 Jul 15	35.02000 -0.25	35.85	34.05	35.27	5,135,263
17 Jul 15	35.27000 +2.75	35.77	32.52	33.00	6,192,580
16 Jul 15	32.52000 +1.28	33.85	30.50	31.24	6,129,954
15 Jul 15	31.24000 -3.47	34.69	31.24	34.69	7,433,861
14 Jul 15	34.71000 -2.80	37.37	34.21	35.12	10,007,049
13 Jul 15	37.51000 +2.63	37.70	35.00	35.68	12,285,718
10 Jul 15	34.88000 +3.17	34.88	32.01	32.01	8,618,148
09 Jul 15	31.71000 +2.88	31.71	28.83	28.83	9,400,489
08 Jul 15	28.83000 -1.42	30.74	27.23	27.23	20,517,196
07 Jul 15	30.25000 -3.36	33.48	30.25	32.60	12,670,986
06 Jul 15	33.61000 +2.12	34.59	29.01	34.50	15,828,958
03 Jul 15	31.49000 -0.67	34.09	28.96	31.30	11,669,806
02 Jul 15	32.16000 -1.95	34.71	31.12	34.11	14,295,142
01 Jul 15	34.11000 -2.59	38.39	34.10	35.96	15,178,196
30 Jun 15	36.70000 +0.98	37.68	32.25	35.72	19,428,264
29 Jun 15	35.72000 -3.97	41.00	35.72	40.61	20,575,828
26 Jun 15	39.69000 -4.41	43.88	39.69	42.69	18,418,226
25 Jun 15	44.10000 -3.39	48.44	42.82	47.15	24,081,524
24 Jun 15	47.49000 +1.81	48.93	45.00	46.38	27,932,484
23 Jun 15	45.68000 +4.15	45.68	39.80	40.40	26,456,132
19 Jun 15	41.53000 -1.48	44.50	41.44	42.18	20,130,876
18 Jun 15	43.01000 +0.72	43.50	41.25	41.65	19,405,240
17 Jun 15	42.29000 +1.59	43.99	40.70	40.70	21,770,402
16 Jun 15	40.70000 +1.20	40.70	37.50	39.00	10,183,683
15 Jun 15	39.50000 -1.55	41.40	39.31	41.10	11,816,817
12 Jun 15	41.05000 +0.55	41.18	40.40	40.63	16,151,813
11 Jun 15	40.50000 -0.30	41.00	39.51	40.82	11,901,508
10 Jun 15	40.80000 +0.28	41.17	39.40	40.26	9,933,573
09 Jun 15	40.52000 -1.01	41.64	40.10	41.58	9,122,946
08 Jun 15	41.53000 +1.20	42.20	40.60	40.80	15,871,254
05 Jun 15	40.33000 +1.72	40.39	38.85	38.85	11,837,372
04 Jun 15	38.61000 -0.78	39.98	35.67	39.25	6,998,239
03 Jun 15	39.39000 +0.59	39.84	38.20	38.70	7,106,548
02 Jun 15	38.80000 -0.10	38.82	37.76	38.68	8,174,537
01 Jun 15	38.90000 +1.77	38.93	36.61	36.99	8,067,425
29 May 15	37.13000 -1.17	38.80	35.15	38.23	8,596,534
28 May 15	38.30000 -2.63	40.90	38.30	40.90	9,772,718
27 May 15	40.93000 -0.34	41.65	40.40	41.30	9,614,391
26 May 15	41.27000 +0.17	41.67	40.65	41.30	12,318,763
25 May 15	41.10000 +1.28	41.50	39.84	39.87	15,867,740
22 May 15	39.82000 +1.12	39.97	38.68	39.18	11,351,796
21 May 15	38.70000 +0.27	39.00	38.20	38.40	6,704,031
20 May 15	38.43000 -0.15	39.49	38.34	38.60	6,546,319
19 May 15	38.58000 +0.96	38.76	37.47	37.65	6,019,462
18 May 15	37.62000 +0.23	38.07	37.00	37.11	4,466,337
15 May 15	37.39000 -0.86	38.34	36.88	38.26	5,544,809
14 May 15	38.25000 +0.20	38.48	37.70	38.03	3,474,934
13 May 15	38.05000 -0.75	38.81	37.92	38.80	5,752,941
12 May 15	38.80000 -0.39	39.18	38.45	39.10	5,557,082
11 May 15	39.19000 +0.71	39.23	37.95	38.50	6,003,761
08 May 15	38.48000 +0.26	38.60	37.90	38.29	4,436,042
07 May 15	38.22000 +0.66	38.22	37.40	37.58	3,158,611
06 May 15	37.56000 -0.75	38.99	37.55	38.31	5,357,493
05 May 15	38.31000 -2.49	40.53	37.50	40.51	8,111,392
04 May 15	40.80000 -0.40	41.07	40.18	40.80	5,404,929
30 Apr 15	41.20000 +0.45	41.75	39.98	40.75	5,194,329
29 Apr 15	40.75000 +0.33	40.97	39.73	40.39	4,265,724
28 Apr 15	40.42000 -1.88	42.88	39.50	42.01	8,493,821
27 Apr 15	42.30000 -0.20	43.16	41.88	42.60	5,672,153
24 Apr 15	42.50000 -1.32	43.63	41.93	43.60	4,844,981
23 Apr 15	43.82000 -0.78	45.35	43.50	44.70	4,649,408
22 Apr 15	44.60000 +0.25	45.58	43.72	44.44	7,628,471
21 Apr 15	44.35000 +3.47	44.97	40.70	40.88	9,286,722
20 Apr 15	40.88000 -1.41	41.88	40.72	41.88	4,120,829
17 Apr 15	42.29000 -0.40	43.20	41.81	43.03	4,844,544
16 Apr 15	42.69000 +2.78	42.99	39.36	39.66	5,818,837
15 Apr 15	39.91000 -0.97	40.90	39.60	40.88	3,810,304
14 Apr 15	40.88000 -0.78	41.73	40.84	41.50	3,074,662
13 Apr 15	41.66000 +0.92	42.05	40.35	40.78	4,840,434
10 Apr 15	40.74000 +0.77	40.90	39.69	39.96	3,806,054
09 Apr 15	39.97000 -1.35	41.29	39.50	41.25	3,472,254
08 Apr 15	41.32000 -0.65	42.18	40.83	42.00	4,701,322
07 Apr 15	41.97000 +0.42	42.50	41.48	41.70	5,889,519
03 Apr 15	41.55000 -1.06	42.20	41.14	42.03	4,361,082
02 Apr 15	42.61000 -0.48	43.26	42.00	43.10	3,671,420
01 Apr 15	43.09000 +0.11	43.54	42.05	43.00	3,227,408
31 Mar 15	42.98000 +1.40	43.88	40.70	41.73	5,177,528
30 Mar 15	41.58000 -0.24	42.20	40.69	41.40	3,317,041
27 Mar 15	41.82000 +0.51	42.20	41.09	41.33	3,830,832
26 Mar 15	41.31000 +0.56	42.00	40.32	40.80	5,099,412
25 Mar 15	40.75000 +1.49	40.78	38.90	39.29	5,907,525
24 Mar 15	39.26000 -0.88	40.25	38.68	40.25	3,967,783
23 Mar 15	40.14000 +0.19	40.48	39.41	39.92	4,781,638
20 Mar 15	39.95000 -0.60	40.59	39.80	40.59	3,065,899
19 Mar 15	40.55000 +0.94	40.55	39.30	39.63	4,256,622
18 Mar 15	39.61000 -0.04	40.10	39.14	39.64	5,634,298
17 Mar 15	39.65000 +1.05	40.34	38.64	39.01	5,917,121
16 Mar 15	38.60000 +0.35	38.74	38.06	38.30	4,153,227
13 Mar 15	38.25000 -0.60	38.91	38.10	38.85	1,829,104
12 Mar 15	38.85000 +0.20	38.99	37.97	38.68	1,841,357
11 Mar 15	38.65000 +0.33	38.99	38.32	38.32	1,024,208
10 Mar 15	38.32000 -0.47	39.19	38.15	38.89	1,254,594
09 Mar 15	38.79000 +0.78	39.53	37.70	37.70	2,255,979
06 Mar 15	38.01000 -1.19	39.40	37.92	39.10	2,350,404
05 Mar 15	39.20000 -1.05	40.70	39.00	40.22	2,448,349
04 Mar 15	40.25000 +0.62	41.46	39.60	39.61	3,216,432
03 Mar 15	39.63000 -1.86	41.55	39.21	41.50	3,006,053
02 Mar 15	41.49000 +1.78	41.81	39.80	40.20	3,510,286
27 Feb 15	39.71000 +0.23	40.20	39.02	39.48	1,040,511
26 Feb 15	39.48000 +0.01	39.90	38.89	39.40	1,952,798
25 Feb 15	39.47000 -1.25	40.55	38.71	40.39	2,278,988
17 Feb 15	40.72000 +0.53	41.80	39.70	40.15	1,170,005
16 Feb 15	40.19000 +0.19	40.39	39.30	40.00	1,279,811
13 Feb 15	40.00000 +1.15	40.10	38.64	38.64	2,179,026
12 Feb 15	38.85000 -0.06	39.10	38.16	38.91	883,921
11 Feb 15	38.91000 -0.09	39.15	38.45	39.13	1,639,146
10 Feb 15	39.00000 +1.60	39.24	37.41	37.48	2,726,835
09 Feb 15	37.40000 +0.02	38.66	37.03	37.03	1,632,258
06 Feb 15	37.38000 -1.32	38.62	37.18	38.31	976,909
05 Feb 15	38.70000 -1.31	40.00	38.61	40.00	2,677,676
04 Feb 15	40.01000 +0.11	40.53	39.11	40.15	2,480,661
03 Feb 15	39.90000 +0.92	40.58	39.32	39.32	3,016,175
02 Feb 15	38.98000 +0.62	39.18	37.15	38.01	2,610,954
30 Jan 15	38.36000 +0.46	38.43	37.51	37.78	2,045,058
29 Jan 15	37.90000 +0.20	37.96	36.95	37.51	1,543,330
28 Jan 15	37.70000 -0.85	38.46	36.88	38.46	1,713,761
27 Jan 15	38.55000 +0.45	39.60	37.90	38.09	2,732,329
26 Jan 15	38.10000 -0.40	39.10	37.63	39.00	1,789,914
23 Jan 15	38.50000 -1.28	40.20	38.17	39.79	1,641,286
22 Jan 15	39.78000 +0.11	40.58	39.25	39.50	2,161,070
21 Jan 15	39.67000 +2.17	41.25	38.39	38.39	3,609,491
20 Jan 15	37.50000 +1.37	37.68	36.03	36.77	1,911,380
19 Jan 15	36.13000 -2.67	38.30	36.00	37.02	3,337,472
16 Jan 15	38.80000 +0.57	39.90	37.49	37.87	3,042,746
15 Jan 15	38.23000 -0.10	38.86	36.86	37.95	1,672,442
14 Jan 15	38.33000 -0.97	39.99	38.32	39.32	3,308,656
13 Jan 15	39.30000 +0.40	39.93	38.17	39.58	3,184,664
12 Jan 15	38.90000 +3.54	38.90	35.38	35.50	4,034,337
09 Jan 15	35.36000 -0.89	36.36	35.22	36.00	2,084,502
08 Jan 15	36.25000 +1.27	36.84	34.51	35.09	3,359,771
07 Jan 15	34.98000 -0.62	36.45	34.78	35.65	3,225,144
06 Jan 15	35.60000 +2.27	36.33	33.00	33.29	6,982,491
05 Jan 15	33.33000 +3.03	33.33	30.30	30.30	5,806,464
31 Dec 14	30.30000 +0.80	30.50	29.49	29.71	1,904,475
30 Dec 14	29.50000 -1.33	30.85	29.44	30.85	4,696,243
29 Dec 14	30.83000 -0.15	31.30	30.50	31.17	1,995,437
26 Dec 14	30.98000 +0.08	31.30	30.65	30.80	1,491,043
25 Dec 14	30.90000 +0.76	31.00	30.13	30.18	2,167,157
24 Dec 14	30.14000 -1.01	31.49	30.05	31.16	3,378,424
23 Dec 14	31.15000 +0.97	31.38	30.01	30.18	3,169,624
22 Dec 14	30.18000 -0.57	30.75	29.72	30.74	2,875,239
19 Dec 14	30.75000 -0.63	31.79	30.15	31.28	3,691,819
18 Dec 14	31.38000 -0.72	32.23	31.05	32.01	3,970,239
17 Dec 14	32.10000 -0.79	33.30	31.80	32.89	3,083,427
16 Dec 14	32.89000 -1.28	34.35	32.76	34.22	3,220,159
15 Dec 14	34.17000 +0.31	34.29	33.65	33.85	1,480,745
12 Dec 14	33.86000 +0.87	33.99	32.61	33.50	2,259,880
11 Dec 14	32.99000 +0.04	33.99	32.60	32.95	2,877,357
10 Dec 14	32.95000 +1.39	33.21	30.89	31.57	3,543,170
09 Dec 14	31.56000 -1.01	35.28	31.00	32.30	5,438,259
08 Dec 14	32.57000 -0.20	32.94	31.80	32.88	4,022,106
05 Dec 14	32.77000 +0.55	33.61	31.75	32.24	4,740,635
04 Dec 14	32.22000 +1.00	33.50	31.25	31.25	4,547,509
03 Dec 14	31.22000 +1.17	31.35	30.05	30.05	5,029,404
02 Dec 14	30.05000 +0.67	30.40	29.27	29.28	2,743,741
01 Dec 14	29.38000 -0.82	30.29	29.16	30.18	4,067,423
28 Nov 14	30.20000 +0.30	30.49	29.30	29.30	3,297,977
27 Nov 14	29.90000 -0.80	31.00	29.64	31.00	4,019,928
26 Nov 14	30.70000 -0.75	31.60	30.67	31.21	2,333,096
25 Nov 14	31.45000 +0.59	31.62	30.21	30.83	4,221,708
24 Nov 14	30.86000 +0.32	31.88	30.56	30.56	3,566,307
21 Nov 14	30.54000 +1.24	30.68	29.09	29.18	2,069,975
20 Nov 14	29.30000 -0.47	29.66	28.80	29.60	1,664,756
19 Nov 14	29.77000 -0.22	30.23	29.66	30.00	1,171,075
18 Nov 14	29.99000 -0.38	30.80	29.80	30.37	1,636,245
17 Nov 14	30.37000 +0.69	30.88	29.68	29.68	1,782,469
14 Nov 14	29.68000 -0.23	29.92	29.25	29.91	910,270
13 Nov 14	29.91000 -0.24	30.85	29.80	30.15	1,684,347
12 Nov 14	30.15000 +0.44	30.26	29.31	29.71	1,617,826
11 Nov 14	29.71000 -1.14	30.89	29.36	30.77	4,387,771
10 Nov 14	30.85000 +2.17	31.11	27.88	28.68	7,018,971
07 Nov 14	28.68000 -0.07	29.40	28.24	28.64	3,808,955
06 Nov 14	28.75000 -0.56	29.32	28.61	29.32	1,676,969
05 Nov 14	29.31000 +0.24	29.53	28.71	29.02	2,513,830
04 Nov 14	29.07000 +0.10	29.13	28.70	28.78	4,861,824
03 Nov 14	28.97000 +0.99	28.98	28.02	28.10	6,114,439
31 Oct 14	27.98000 +0.22	28.12	27.55	27.73	2,532,616
30 Oct 14	27.76000 -0.35	28.57	27.76	28.10	2,537,813
29 Oct 14	28.11000 +0.47	28.27	27.65	27.80	3,081,266
28 Oct 14	27.64000 +1.14	27.74	26.53	26.65	3,233,315
27 Oct 14	26.50000 -0.37	26.99	26.29	26.92	2,496,357
24 Oct 14	26.87000 -0.18	27.27	26.80	27.05	1,658,188
23 Oct 14	27.05000 +0.31	27.52	26.74	26.80	3,206,256
22 Oct 14	26.74000 -0.86	27.88	26.67	27.61	4,551,833
21 Oct 14	27.60000 -0.36	28.04	27.27	28.04	2,599,980
20 Oct 14	27.96000 -0.14	28.39	27.75	28.20	2,879,226
17 Oct 14	28.10000 +0.45	28.28	27.50	27.65	1,805,303
16 Oct 14	27.65000 -0.83	28.44	27.60	28.44	3,786,027
15 Oct 14	28.48000 -0.14	28.89	28.33	28.62	3,233,724
14 Oct 14	28.62000 +0.15	28.75	28.36	28.47	2,227,706
13 Oct 14	28.47000 -0.32	29.05	28.18	28.80	3,469,742
10 Oct 14	28.79000 -0.86	29.60	28.68	29.58	4,887,971
09 Oct 14	29.65000 +0.04	30.06	29.51	29.88	4,718,340
08 Oct 14	29.61000 +0.47	29.70	29.16	29.21	4,878,821
30 Sep 14	29.14000 +0.11	29.18	28.94	29.05	2,650,814
29 Sep 14	29.03000 +0.22	29.17	28.81	28.88	3,531,911
26 Sep 14	28.81000 -0.48	29.46	28.70	29.30	4,459,847
25 Sep 14	29.29000 -0.62	29.99	29.20	29.87	3,975,603
24 Sep 14	29.91000 +0.43	30.05	29.00	29.42	6,481,112
23 Sep 14	29.48000 -0.10	29.62	29.10	29.58	2,917,768
22 Sep 14	29.58000 -0.95	30.60	29.10	30.45	3,376,328
19 Sep 14	30.53000 -0.32	30.97	30.33	30.88	2,460,301
18 Sep 14	30.85000 +0.22	31.08	30.61	30.63	1,432,390
17 Sep 14	30.63000 -0.36	30.99	30.45	30.75	2,302,660
16 Sep 14	30.99000 -0.79	31.76	30.78	31.76	3,001,211
15 Sep 14	31.78000 -1.07	32.67	31.31	32.67	3,208,037
12 Sep 14	32.85000 +0.11	32.95	32.05	32.71	1,344,464
11 Sep 14	32.74000 +0.48	33.44	32.27	32.32	3,732,243
10 Sep 14	32.26000 +0.43	32.38	31.52	31.80	2,552,831
09 Sep 14	31.83000 -0.16	32.25	31.62	32.25	2,193,014
05 Sep 14	31.99000 +0.99	32.10	31.07	31.07	3,995,373
04 Sep 14	31.00000 +0.15	31.00	30.53	30.84	2,491,411
03 Sep 14	30.85000 -0.33	31.10	30.44	31.10	4,017,583
02 Sep 14	31.18000 -0.01	31.29	30.85	31.10	1,555,809
01 Sep 14	31.19000 +1.00	31.48	30.29	30.30	2,827,060
29 Aug 14	30.19000 -0.19	30.55	29.85	30.30	1,658,424
28 Aug 14	30.38000 -0.71	30.94	30.05	30.65	1,148,027
27 Aug 14	31.09000 +0.65	31.17	30.44	30.50	1,120,972
26 Aug 14	30.44000 -1.31	31.89	30.04	31.76	2,075,344
25 Aug 14	31.75000 -0.99	32.80	31.70	32.80	1,250,517
22 Aug 14	32.74000 +0.58	32.88	32.06	32.25	1,896,753
21 Aug 14	32.16000 +0.62	32.16	31.39	31.68	1,562,252
20 Aug 14	31.54000 -0.17	32.00	31.35	31.70	1,124,117
19 Aug 14	31.71000 -0.51	32.35	31.65	32.25	1,123,780
18 Aug 14	32.22000 +0.33	32.27	31.51	31.89	1,188,776
15 Aug 14	31.89000 +0.09	32.12	31.57	31.99	1,233,074
14 Aug 14	31.80000 +0.37	32.63	31.16	31.35	3,355,251
13 Aug 14	31.43000 -1.02	32.54	31.00	32.19	3,327,749
12 Aug 14	32.45000 -0.25	32.70	31.85	32.68	2,106,675
11 Aug 14	32.70000 -0.01	32.98	32.22	32.69	3,058,990
08 Aug 14	32.71000 -0.21	33.00	32.49	32.98	2,195,847
07 Aug 14	32.92000 -0.47	34.20	32.89	34.01	2,954,016
06 Aug 14	33.39000 +2.49	33.88	30.69	30.90	3,008,807
05 Aug 14	30.90000 +1.00	31.29	30.33	30.33	2,422,483
04 Aug 14	29.90000 +0.01	30.17	29.70	29.89	1,116,900
01 Aug 14	29.89000 -0.26	30.30	29.70	30.00	1,090,522
31 Jul 14	30.15000 +0.35	30.30	29.65	29.90	1,339,581
30 Jul 14	29.80000 -0.20	30.00	29.01	29.90	2,347,538
29 Jul 14	30.00000 +1.20	30.11	28.38	28.80	2,729,288
28 Jul 14	28.80000 -0.29	29.60	28.76	29.30	2,839,951
25 Jul 14	29.09000 +0.49	29.32	28.39	28.39	1,257,844
24 Jul 14	28.60000 +0.25	29.08	28.20	28.20	3,040,174
23 Jul 14	28.35000 -1.15	29.77	27.70	29.60	4,642,544
22 Jul 14	29.50000 -0.24	30.20	29.40	29.52	3,081,699
21 Jul 14	29.74000 -1.02	30.80	29.71	30.76	1,125,983
18 Jul 14	30.76000 +0.28	30.81	29.68	29.93	1,252,314
17 Jul 14	30.48000 +0.53	30.50	28.82	29.70	2,697,449
16 Jul 14	29.95000 -2.05	30.83	29.90	30.83	2,728,867
15 Jul 14	32.00000 +0.00	32.00	29.52	31.00	3,929,240
14 Jul 14	32.00000 +1.20	32.48	30.77	30.90	2,934,785
11 Jul 14	30.80000 +1.90	30.98	28.91	29.10	2,646,411
10 Jul 14	28.90000 -0.21	29.50	28.87	29.10	903,360
09 Jul 14	29.11000 -0.23	29.49	28.80	29.30	1,935,829
08 Jul 14	29.34000 +1.38	29.35	27.91	28.00	2,867,227
07 Jul 14	27.96000 -0.41	28.65	27.93	28.38	1,687,393
04 Jul 14	28.37000 -0.44	28.90	28.35	28.90	834,594
03 Jul 14	28.81000 +0.16	29.18	28.25	28.78	1,083,593
02 Jul 14	28.65000 -0.05	28.82	28.25	28.73	1,396,270
01 Jul 14	28.70000 -0.28	29.27	28.41	28.82	1,094,450
30 Jun 14	28.98000 -0.27	29.36	28.68	29.25	1,057,459
27 Jun 14	29.25000 -0.30	29.47	28.66	29.47	951,741
26 Jun 14	29.55000 +0.60	29.55	28.63	28.95	1,211,187
25 Jun 14	28.95000 -0.43	29.67	28.72	29.28	726,530
24 Jun 14	29.38000 +0.84	29.49	28.30	28.50	1,318,996
23 Jun 14	28.54000 +0.21	29.13	28.17	28.31	918,161
20 Jun 14	28.33000 +0.88	28.39	27.46	27.50	871,385
19 Jun 14	27.45000 -1.18	28.56	27.45	28.50	1,854,138
18 Jun 14	28.63000 +0.40	28.75	27.82	28.28	1,181,149
17 Jun 14	28.23000 -1.49	29.67	28.20	29.67	1,602,628
16 Jun 14	29.72000 -0.18	30.64	29.37	30.00	2,157,175
13 Jun 14	29.90000 +0.51	30.40	29.30	29.40	3,453,151
12 Jun 14	29.39000 +0.27	29.59	28.68	29.40	915,149
11 Jun 14	29.12000 -0.26	30.03	28.86	29.30	2,235,291
10 Jun 14	29.38000 +1.10	29.96	27.81	27.81	3,139,444
09 Jun 14	28.28000 +0.76	28.68	27.10	27.22	1,840,573
06 Jun 14	27.52000 -0.64	28.41	27.21	28.41	1,380,531
05 Jun 14	28.16000 +0.66	28.87	27.22	27.50	2,488,844
04 Jun 14	27.50000 -0.56	28.24	27.06	28.10	1,715,813
03 Jun 14	28.06000 -0.32	28.67	27.93	28.67	2,401,712
30 May 14	28.38000 +2.58	28.38	25.75	25.75	5,043,357
29 May 14	25.80000 +0.40	25.90	25.17	25.49	1,050,219
28 May 14	25.40000 -0.20	25.54	25.09	25.50	736,995
27 May 14	25.60000 +0.78	25.65	24.46	24.80	1,458,542
26 May 14	24.82000 -0.30	25.37	24.60	25.20	1,347,861
23 May 14	25.12000 +0.22	25.13	24.45	24.60	1,126,041
22 May 14	24.90000 -0.09	25.15	24.90	25.00	523,842
21 May 14	24.99000 +0.71	25.08	24.06	24.25	965,445
20 May 14	24.28000 -0.29	24.70	24.22	24.50	1,004,959
19 May 14	24.57000 -0.25	24.90	24.46	24.90	698,398
16 May 14	24.82000 -0.13	25.12	24.73	24.89	679,632
15 May 14	24.95000 -0.67	25.65	24.80	25.65	986,774
14 May 14	25.62000 -0.28	25.94	25.42	25.84	580,100
13 May 14	25.90000 -0.29	26.19	25.47	26.19	895,353
12 May 14	26.19000 +0.79	26.20	24.83	25.47	2,163,391
09 May 14	25.40000 -0.08	25.54	24.66	25.54	810,565
08 May 14	25.48000 +0.03	25.84	25.20	25.39	686,322
07 May 14	25.45000 -0.65	26.00	25.22	26.00	669,364
06 May 14	26.10000 -0.42	26.69	25.70	26.65	1,145,794
05 May 14	26.52000 +0.05	26.65	26.05	26.49	1,428,387
30 Apr 14	26.47000 +1.57	26.50	24.77	24.92	2,138,839
29 Apr 14	24.90000 +0.71	24.93	23.80	24.00	639,175
28 Apr 14	24.19000 -0.91	24.90	23.79	24.90	1,764,036
25 Apr 14	25.10000 -0.47	25.94	24.70	25.41	1,044,890
24 Apr 14	25.57000 +0.07	25.61	25.10	25.35	1,007,806
23 Apr 14	25.50000 -0.50	26.15	24.99	26.00	1,144,862
22 Apr 14	26.00000 -0.05	26.34	25.71	26.05	977,693
21 Apr 14	26.05000 +0.74	26.35	25.05	25.25	2,079,680
18 Apr 14	25.31000 -0.56	25.88	25.29	25.88	907,468
17 Apr 14	25.87000 +1.01	25.93	24.59	24.96	1,589,748
16 Apr 14	24.86000 -0.64	25.49	24.80	25.49	700,920
15 Apr 14	25.50000 +0.00	25.71	25.10	25.60	1,183,261
14 Apr 14	25.50000 +0.42	26.15	25.06	25.22	2,067,361
11 Apr 14	25.08000 -0.92	26.00	24.97	26.00	1,722,324
10 Apr 14	26.00000 -0.54	26.55	25.74	26.45	1,205,691
09 Apr 14	26.54000 -0.06	26.66	26.00	26.55	1,411,623
08 Apr 14	26.60000 +1.44	26.60	24.95	25.00	2,770,063
04 Apr 14	25.16000 +0.06	25.70	24.70	25.23	1,076,411
03 Apr 14	25.10000 +0.75	25.42	24.33	24.33	2,340,746
02 Apr 14	24.35000 +0.83	25.25	23.55	23.68	1,840,257
01 Apr 14	23.52000 +0.01	23.67	23.22	23.48	512,045
31 Mar 14	23.51000 +1.02	23.59	22.30	22.51	833,653
28 Mar 14	22.49000 -0.42	23.23	22.46	22.91	767,812
27 Mar 14	22.91000 -0.46	23.39	22.81	23.06	592,476
26 Mar 14	23.37000 -0.17	23.82	23.25	23.54	702,627
25 Mar 14	23.54000 +0.63	23.90	22.80	22.98	1,665,431
24 Mar 14	22.91000 -0.52	23.43	22.90	23.25	1,858,074
21 Mar 14	23.43000 +0.28	23.60	22.53	22.90	1,580,334
20 Mar 14	23.15000 -0.60	23.75	22.96	23.75	515,572
19 Mar 14	23.75000 -0.10	23.87	23.42	23.80	866,187
18 Mar 14	23.85000 +0.06	23.95	23.32	23.79	1,659,816
17 Mar 14	23.79000 +0.94	24.17	23.22	23.22	1,694,735
14 Mar 14	22.85000 +0.44	22.96	22.23	22.48	910,086
13 Mar 14	22.41000 +0.15	22.58	22.10	22.26	1,345,684
12 Mar 14	22.26000 +0.44	22.43	21.55	21.80	1,027,716
11 Mar 14	21.82000 -0.17	22.00	21.08	21.93	1,593,697
10 Mar 14	21.99000 -0.71	22.40	21.75	22.40	1,159,398
07 Mar 14	22.70000 +0.12	22.83	22.10	22.55	1,548,294
06 Mar 14	22.58000 +0.08	22.74	21.40	22.37	2,615,801
05 Mar 14	22.50000 -0.15	23.13	22.04	22.65	1,172,872
04 Mar 14	22.65000 -0.80	23.60	22.50	23.45	1,434,447
03 Mar 14	23.45000 +0.38	23.53	22.10	22.80	1,894,424
28 Feb 14	23.07000 +1.68	23.49	20.10	21.39	4,660,507
27 Feb 14	21.39000 -0.92	22.55	21.00	22.32	3,568,610
26 Feb 14	22.31000 -0.51	23.00	21.95	22.80	2,353,711
25 Feb 14	22.82000 -0.58	23.77	22.30	23.62	1,669,677
24 Feb 14	23.40000 -0.64	24.03	22.63	24.00	2,079,808
21 Feb 14	24.04000 -0.12	24.28	23.95	24.16	1,911,849
20 Feb 14	24.16000 -1.52	25.64	24.11	25.60	2,790,196
19 Feb 14	25.68000 -0.42	26.28	25.66	26.00	2,476,999
18 Feb 14	26.10000 +0.30	26.10	25.57	25.78	1,848,006
17 Feb 14	25.80000 +0.00	26.20	25.64	25.72	2,229,288
14 Feb 14	25.80000 +0.32	25.87	25.29	25.47	1,986,354
13 Feb 14	25.48000 -0.52	26.97	25.45	26.11	2,529,426
12 Feb 14	26.00000 +0.03	26.48	25.71	25.97	1,302,590
11 Feb 14	25.97000 -0.24	26.55	25.79	26.16	2,752,627
10 Feb 14	26.21000 +2.08	26.49	24.35	24.35	4,604,079
07 Feb 14	24.13000 -0.37	24.73	23.98	24.65	1,850,502
30 Jan 14	24.50000 -0.25	24.99	24.32	24.75	408,725
29 Jan 14	24.75000 -0.14	25.10	24.71	24.89	942,155
28 Jan 14	24.89000 +0.40	25.13	24.58	24.85	1,486,826
27 Jan 14	24.49000 -0.40	25.19	24.46	24.92	1,308,232
24 Jan 14	24.89000 +0.17	25.23	24.50	24.60	1,721,235
23 Jan 14	24.72000 -1.41	25.94	24.72	25.83	4,455,414
22 Jan 14	26.13000 +0.16	26.30	25.73	25.73	606,498
21 Jan 14	25.97000 +0.15	25.97	25.13	25.46	508,798
20 Jan 14	25.82000 +0.08	26.60	25.68	25.68	1,055,278
17 Jan 14	25.74000 +0.49	25.80	25.13	25.25	1,027,331
16 Jan 14	25.25000 -0.32	25.56	25.05	25.43	912,459
15 Jan 14	25.57000 +0.07	25.78	25.40	25.51	1,025,123
14 Jan 14	25.50000 +1.41	25.65	24.00	24.09	1,571,585
13 Jan 14	24.09000 +0.43	24.10	23.66	23.66	846,310
10 Jan 14	23.66000 -0.07	23.98	23.51	23.73	965,062
09 Jan 14	23.73000 +0.14	23.90	23.23	23.40	2,324,667
08 Jan 14	23.59000 -0.01	23.96	21.24	23.14	2,322,507
07 Jan 14	23.60000 +0.00	23.60	22.48	23.25	4,852,836
06 Jan 14	23.60000 -0.90	24.46	23.60	24.46	2,385,622
03 Jan 14	24.50000 -0.35	24.75	23.81	24.00	4,969,063
02 Jan 14	24.85000 -0.56	25.51	24.65	25.40	1,392,940
31 Dec 13	25.41000 +1.22	25.50	23.93	24.05	4,070,799
30 Dec 13	24.19000 -0.89	25.08	24.00	25.08	3,597,943
27 Dec 13	25.08000 -0.50	25.54	24.63	25.54	3,201,735
26 Dec 13	25.58000 -0.24	25.90	25.48	25.65	1,972,284
25 Dec 13	25.82000 -0.26	26.49	25.41	25.80	2,908,066
24 Dec 13	26.08000 +0.75	26.67	25.23	25.29	3,122,566
23 Dec 13	25.33000 +0.28	25.36	24.45	25.07	1,677,415
20 Dec 13	25.05000 -0.59	25.62	24.70	25.36	1,382,136
19 Dec 13	25.64000 +0.65	26.24	24.17	25.27	2,461,566
18 Dec 13	24.99000 +0.00	25.12	24.76	25.00	1,604,656
17 Dec 13	24.99000 +0.03	25.39	24.70	25.00	3,374,467
16 Dec 13	24.96000 -1.59	27.50	24.76	26.43	8,160,429
13 Dec 13	26.55000 +0.37	26.58	25.58	25.83	3,840,286
12 Dec 13	26.18000 -0.51	27.00	25.78	26.70	3,700,567
11 Dec 13	26.69000 -1.09	27.50	26.50	27.31	3,783,006
10 Dec 13	27.78000 +1.20	28.65	26.20	26.48	6,936,676
09 Dec 13	26.58000 -0.12	27.03	25.92	26.59	4,223,720
06 Dec 13	26.70000 -0.03	27.90	26.16	27.90	6,698,208
05 Dec 13	26.73000 +2.43	26.73	23.86	24.20	7,041,019
04 Dec 13	24.30000 +0.91	24.60	23.22	23.22	7,473,326
03 Dec 13	23.39000 +1.59	23.80	22.10	22.10	5,671,128
02 Dec 13	21.80000 -0.19	21.82	21.08	21.60	2,615,444
29 Nov 13	21.99000 -0.39	22.55	21.69	22.37	5,300,199
28 Nov 13	22.38000 +1.47	22.38	20.88	20.88	4,551,243
27 Nov 13	20.91000 -0.14	21.23	20.51	21.23	1,996,121
26 Nov 13	21.05000 -0.03	21.50	20.80	21.00	1,512,108
25 Nov 13	21.08000 +0.07	21.50	20.80	21.01	3,077,867
22 Nov 13	21.01000 -0.84	22.30	21.00	21.71	3,180,724
21 Nov 13	21.85000 +0.55	22.05	20.95	21.20	2,847,952
20 Nov 13	21.30000 +0.05	21.44	20.71	21.20	2,199,314
19 Nov 13	21.25000 +1.19	21.70	20.08	20.08	6,116,411
18 Nov 13	20.06000 +0.86	20.20	19.25	19.25	2,805,938
15 Nov 13	19.20000 +0.20	19.78	18.88	19.00	2,341,681
14 Nov 13	19.00000 -0.17	19.34	18.81	19.06	1,008,533
13 Nov 13	19.17000 -0.55	19.99	19.15	19.72	1,495,414
12 Nov 13	19.72000 +0.52	19.85	19.16	19.20	1,874,946
11 Nov 13	19.20000 +0.05	19.35	18.38	19.00	1,557,672
08 Nov 13	19.15000 -0.19	19.74	19.15	19.46	1,167,328
07 Nov 13	19.34000 +0.14	19.62	19.05	19.10	2,146,088
06 Nov 13	19.20000 -0.49	19.68	19.16	19.50	2,638,973
05 Nov 13	19.69000 -0.16	20.45	19.61	19.90	3,635,729
04 Nov 13	19.85000 +0.91	20.07	18.93	18.94	4,452,341
01 Nov 13	18.94000 +0.34	19.07	18.52	18.66	3,399,614
31 Oct 13	18.60000 +0.40	18.75	18.02	18.02	6,594,112
30 Oct 13	18.20000 +0.85	18.37	17.22	17.30	3,346,590
29 Oct 13	17.35000 -0.38	17.60	17.01	17.60	5,454,980
28 Oct 13	17.73000 +0.47	17.78	17.20	17.25	2,702,070
25 Oct 13	17.26000 +0.01	17.45	17.01	17.20	1,188,954
24 Oct 13	17.25000 +0.24	17.50	17.00	17.00	1,448,796
23 Oct 13	17.01000 -0.45	17.57	16.95	17.47	3,330,482
22 Oct 13	17.46000 -0.23	17.71	17.25	17.68	1,566,374
21 Oct 13	17.69000 +0.28	17.78	17.13	17.51	1,550,828
18 Oct 13	17.41000 -0.09	17.52	17.29	17.50	979,626
17 Oct 13	17.50000 +0.01	17.68	17.38	17.49	1,296,313
16 Oct 13	17.49000 -0.49	18.01	17.38	18.00	2,160,142
15 Oct 13	17.98000 -0.10	18.48	17.77	18.08	1,568,001
14 Oct 13	18.08000 +0.56	18.73	17.52	17.55	5,111,397
11 Oct 13	17.52000 +0.45	17.75	17.12	17.20	3,353,851
10 Oct 13	17.07000 -0.18	17.35	17.03	17.28	1,495,333
09 Oct 13	17.25000 +0.34	17.46	16.92	16.92	2,941,197
08 Oct 13	16.91000 +0.45	17.00	16.40	16.48	2,148,771
30 Sep 13	16.46000 +0.10	16.62	16.23	16.23	711,646
27 Sep 13	16.36000 +0.19	16.41	16.12	16.12	860,867
26 Sep 13	16.17000 -0.49	16.70	16.17	16.68	2,490,546
25 Sep 13	16.66000 +0.41	16.74	16.24	16.25	3,158,692
24 Sep 13	16.25000 -0.27	16.57	16.15	16.55	1,941,776
23 Sep 13	16.52000 +0.23	16.58	16.21	16.30	2,584,058
18 Sep 13	16.29000 +0.08	16.38	16.15	16.21	1,376,950
17 Sep 13	16.21000 -0.32	16.62	16.21	16.53	1,277,768
16 Sep 13	16.53000 +0.18	16.63	16.33	16.37	2,106,139
13 Sep 13	16.35000 -0.25	16.69	16.29	16.58	1,935,602
12 Sep 13	16.60000 -0.08	16.88	16.55	16.68	2,392,313
11 Sep 13	16.68000 +0.24	16.79	16.46	16.50	2,582,075
10 Sep 13	16.44000 -0.10	16.55	16.36	16.53	1,727,335
09 Sep 13	16.54000 +0.39	16.59	16.11	16.19	2,827,606
06 Sep 13	16.15000 +0.08	16.35	16.06	16.14	1,089,417
05 Sep 13	16.07000 -0.13	16.20	16.06	16.13	829,205
04 Sep 13	16.20000 -0.20	16.43	16.12	16.43	1,377,439
03 Sep 13	16.40000 +0.17	16.51	16.18	16.29	2,211,025
02 Sep 13	16.23000 +0.28	16.28	15.95	16.00	1,916,036
30 Aug 13	15.95000 -0.05	16.29	15.90	16.00	2,743,657
29 Aug 13	16.00000 +0.44	16.03	15.52	15.60	2,450,169
28 Aug 13	15.56000 -0.13	15.73	15.40	15.63	1,836,162
27 Aug 13	15.69000 +0.03	15.73	15.50	15.66	1,618,378
26 Aug 13	15.66000 +0.28	15.66	15.03	15.32	2,542,374
23 Aug 13	15.38000 -0.17	15.62	14.91	15.52	2,980,979
22 Aug 13	15.55000 -0.05	15.65	15.41	15.53	1,512,521
21 Aug 13	15.60000 -0.18	15.77	15.41	15.77	2,131,595
20 Aug 13	15.78000 -0.17	16.05	15.76	15.93	1,261,087
19 Aug 13	15.95000 +0.16	16.03	15.62	15.66	952,598
16 Aug 13	15.79000 -0.25	16.45	15.79	15.99	1,817,011
15 Aug 13	16.04000 -0.38	16.37	16.01	16.36	1,534,495
14 Aug 13	16.42000 +0.12	16.78	16.28	16.28	2,821,220
13 Aug 13	16.30000 -0.23	16.53	16.18	16.52	2,257,412
12 Aug 13	16.53000 +0.44	16.55	16.11	16.25	2,693,761
09 Aug 13	16.09000 -0.17	16.45	15.89	16.28	1,751,874
08 Aug 13	16.26000 -0.25	16.58	16.20	16.52	1,697,570
07 Aug 13	16.51000 -0.14	16.79	16.38	16.58	2,579,853
06 Aug 13	16.65000 +0.33	16.92	16.17	16.27	2,696,031
05 Aug 13	16.32000 +0.33	16.36	15.93	16.10	1,245,099
02 Aug 13	15.99000 +0.01	16.18	15.91	16.18	1,767,236
01 Aug 13	15.98000 +0.24	15.99	15.76	15.88	1,850,056
31 Jul 13	15.74000 +0.21	15.80	15.55	15.55	816,792
30 Jul 13	15.53000 -0.03	15.69	15.40	15.59	738,851
29 Jul 13	15.56000 -0.49	15.98	15.42	15.98	1,563,629
26 Jul 13	16.05000 +0.13	16.05	15.82	15.82	2,341,855
25 Jul 13	15.92000 -0.17	16.18	15.79	16.01	1,454,699
24 Jul 13	16.09000 -0.01	16.12	15.70	16.08	2,436,838
23 Jul 13	16.10000 +0.55	16.10	15.64	15.65	3,659,925
22 Jul 13	15.55000 +0.10	15.60	15.10	15.21	1,477,175
19 Jul 13	15.45000 -0.45	15.85	15.25	15.81	3,004,925
18 Jul 13	15.90000 +0.22	16.03	15.65	15.70	3,544,690
17 Jul 13	15.68000 +0.09	15.70	15.34	15.49	2,617,739
16 Jul 13	15.59000 +0.09	15.60	15.20	15.48	2,619,990
15 Jul 13	15.50000 -0.36	15.50	15.01	15.10	4,400,748
12 Jul 13	15.86000 -0.02	16.11	15.68	15.89	3,392,499
11 Jul 13	15.88000 +0.58	15.99	15.26	15.35	4,984,550
10 Jul 13	15.30000 +0.40	15.30	14.83	14.83	1,873,100
09 Jul 13	14.90000 -0.10	15.08	14.80	15.00	1,772,241
08 Jul 13	15.00000 -0.35	15.20	14.86	15.20	2,157,032
05 Jul 13	15.35000 +0.12	15.57	15.23	15.24	2,451,790
04 Jul 13	15.23000 +0.30	15.38	14.81	14.81	2,198,950
03 Jul 13	14.93000 -0.23	15.14	14.80	15.03	2,002,725
02 Jul 13	15.16000 -0.08	15.23	14.91	15.23	2,583,175
01 Jul 13	15.24000 -0.07	15.39	14.90	15.31	1,895,843
28 Jun 13	15.31000 +0.11	15.55	14.90	15.15	1,470,661
27 Jun 13	15.20000 -0.31	15.69	15.00	15.43	2,289,740
26 Jun 13	15.51000 +0.36	15.55	14.96	15.25	2,928,554
25 Jun 13	15.15000 +0.20	15.23	14.00	14.83	3,268,760
24 Jun 13	14.95000 -0.59	15.68	14.80	15.56	2,708,951
21 Jun 13	15.54000 +0.11	15.62	15.12	15.25	1,948,400
20 Jun 13	15.43000 -0.66	15.95	15.40	15.95	2,880,481
19 Jun 13	16.09000 +0.13	16.09	15.58	15.86	2,006,866
18 Jun 13	15.96000 +0.15	16.05	15.60	15.81	2,479,244
17 Jun 13	15.81000 -0.34	16.26	15.79	16.14	2,478,859
14 Jun 13	16.15000 -0.14	16.44	16.01	16.44	2,373,000
13 Jun 13	16.29000 -0.54	16.76	15.50	16.76	1,814,624
07 Jun 13	16.83000 -0.61	17.58	16.78	17.42	2,924,378
06 Jun 13	17.44000 -0.41	17.96	17.41	17.85	2,188,939
05 Jun 13	17.85000 +0.20	17.96	17.46	17.62	2,137,513
04 Jun 13	17.65000 +0.12	17.85	17.32	17.65	2,903,311
03 Jun 13	17.53000 +0.02	17.75	17.40	17.55	2,179,577
31 May 13	17.51000 -0.40	18.10	17.50	18.00	5,303,826
30 May 13	17.91000 -0.26	18.37	17.91	18.01	4,278,409
29 May 13	18.17000 +0.27	18.55	17.85	17.96	6,278,572
28 May 13	17.90000 +0.35	17.94	17.40	17.55	3,528,219
27 May 13	17.55000 +0.18	17.73	17.24	17.35	3,011,317
24 May 13	17.37000 +0.15	17.48	17.13	17.30	3,505,759
23 May 13	17.22000 -0.85	17.95	17.17	17.91	5,404,399
22 May 13	18.07000 +0.30	18.44	17.68	17.77	5,425,092
21 May 13	17.77000 +0.10	17.96	17.60	17.68	3,428,632
20 May 13	17.67000 -0.12	17.80	17.40	17.78	3,873,675
17 May 13	17.79000 -0.02	17.90	17.48	17.88	3,749,059
16 May 13	17.81000 +0.34	17.89	17.11	17.46	4,806,155
15 May 13	17.47000 +0.16	17.59	17.23	17.30	2,956,983
14 May 13	17.31000 -0.68	18.18	17.21	17.90	6,229,729
13 May 13	17.99000 +0.56	18.15	17.46	17.48	7,097,245
10 May 13	17.43000 +0.13	17.44	17.03	17.31	4,337,268
09 May 13	17.30000 +0.00	17.69	17.11	17.30	5,722,737
08 May 13	17.30000 +0.10	17.91	17.22	17.30	8,785,434
07 May 13	17.20000 +0.18	17.20	16.62	17.01	6,142,659
06 May 13	17.02000 +0.48	17.23	16.57	16.70	5,198,485
03 May 13	16.54000 +0.72	16.54	15.82	15.83	3,818,872
02 May 13	15.82000 +0.28	16.09	15.64	15.68	2,364,924
26 Apr 13	15.54000 -0.88	16.40	15.52	16.31	2,316,255
25 Apr 13	16.42000 -0.15	16.58	16.18	16.57	2,469,220
24 Apr 13	16.57000 +0.21	16.59	16.16	16.35	3,297,597
23 Apr 13	16.36000 -0.50	16.82	16.25	16.82	2,658,254
22 Apr 13	16.86000 +0.09	16.95	16.50	16.77	2,267,165
19 Apr 13	16.77000 +0.29	17.06	16.50	16.50	4,680,890
18 Apr 13	16.48000 +0.11	16.55	16.16	16.30	3,860,987
17 Apr 13	16.37000 +0.22	16.55	16.02	16.10	4,073,293
16 Apr 13	16.15000 +0.65	16.20	15.23	15.49	3,782,628
15 Apr 13	15.50000 -0.30	15.77	15.30	15.77	1,680,996
12 Apr 13	15.80000 -0.21	16.00	15.67	16.00	1,238,299
11 Apr 13	16.01000 +0.17	16.46	15.94	15.94	2,675,934
10 Apr 13	15.84000 +0.20	15.88	15.52	15.62	2,843,583
09 Apr 13	15.64000 +0.16	15.72	15.47	15.50	4,846,046
08 Apr 13	15.48000 +0.02	15.56	15.10	15.30	1,510,145
03 Apr 13	15.46000 -0.17	15.78	15.36	15.68	1,889,531
02 Apr 13	15.63000 -0.01	15.78	15.36	15.64	1,207,427
01 Apr 13	15.64000 -0.01	15.81	15.60	15.67	1,436,601
29 Mar 13	15.65000 +0.02	15.83	15.58	15.64	1,035,157
28 Mar 13	15.63000 -0.46	16.07	15.55	15.99	1,460,774
27 Mar 13	16.09000 -0.09	16.35	15.97	16.10	1,295,049
26 Mar 13	16.18000 -0.10	16.22	15.89	16.22	1,243,463
25 Mar 13	16.28000 -0.03	16.67	16.26	16.33	2,116,302
22 Mar 13	16.31000 -0.09	16.45	16.21	16.30	1,456,656
21 Mar 13	16.40000 -0.16	16.56	16.34	16.56	2,162,240
20 Mar 13	16.56000 +0.49	16.68	16.09	16.15	3,437,351
19 Mar 13	16.07000 +0.22	16.10	15.69	15.75	1,091,044
18 Mar 13	15.85000 -0.19	15.90	15.66	15.90	1,279,163
15 Mar 13	16.04000 -0.06	16.35	15.95	16.20	1,777,042
14 Mar 13	16.10000 +0.22	16.10	15.82	15.87	1,156,361
13 Mar 13	15.88000 -0.32	16.27	15.63	16.20	1,743,117
12 Mar 13	16.20000 -0.09	16.48	16.01	16.29	1,525,229
11 Mar 13	16.29000 -0.17	16.50	16.08	16.50	1,456,379
08 Mar 13	16.46000 -0.19	16.70	16.45	16.51	1,687,859
07 Mar 13	16.65000 -0.50	17.14	16.22	17.14	5,323,325
06 Mar 13	17.15000 +0.35	17.28	16.64	16.80	2,594,833
05 Mar 13	16.80000 +0.18	16.90	16.45	16.60	2,042,176
04 Mar 13	16.62000 -1.01	17.45	16.45	17.45	2,330,729
01 Mar 13	17.63000 -0.05	17.85	17.49	17.74	1,721,719
28 Feb 13	17.68000 +0.49	17.70	17.23	17.33	1,701,782
27 Feb 13	17.19000 +0.02	17.51	17.13	17.33	1,252,212
26 Feb 13	17.17000 -0.52	17.78	17.11	17.52	1,265,985
25 Feb 13	17.69000 +0.00	17.80	17.50	17.57	1,534,175
22 Feb 13	17.69000 -0.25	17.98	17.55	17.87	2,591,769
21 Feb 13	17.94000 -0.41	18.24	17.73	18.20	3,955,765
20 Feb 13	18.35000 +0.12	18.46	18.17	18.23	1,907,014
19 Feb 13	18.23000 -0.67	18.85	18.10	18.85	3,856,356
18 Feb 13	18.90000 -0.33	19.60	18.90	19.50	4,272,470
08 Feb 13	19.23000 +0.33	19.49	18.84	18.85	6,044,780
07 Feb 13	18.90000 -0.09	19.00	18.40	18.99	2,881,273
06 Feb 13	18.99000 +0.01	19.25	18.80	18.90	3,808,019
05 Feb 13	18.98000 +0.74	19.26	18.04	18.20	6,641,196
04 Feb 13	18.24000 -0.32	18.76	18.00	18.70	3,918,088
01 Feb 13	18.56000 +0.10	18.65	18.10	18.39	2,684,615
31 Jan 13	18.46000 +0.23	18.70	18.03	18.31	4,808,097
30 Jan 13	18.23000 +0.72	18.25	17.48	17.51	5,046,200
29 Jan 13	17.51000 -0.16	17.90	17.46	17.80	2,042,062
28 Jan 13	17.67000 +0.64	17.69	17.00	17.00	3,629,426
25 Jan 13	17.03000 +0.05	17.25	16.95	16.95	1,797,554
24 Jan 13	16.98000 -0.42	17.64	16.82	17.38	2,394,121
23 Jan 13	17.40000 -0.26	17.90	17.10	17.72	3,318,157
22 Jan 13	17.66000 +0.01	18.15	17.42	17.60	4,017,452
21 Jan 13	17.65000 +0.32	17.80	17.00	17.30	4,524,112
18 Jan 13	17.33000 +0.31	17.44	16.85	17.04	2,398,379
17 Jan 13	17.02000 -0.07	17.09	16.79	17.01	2,124,427
16 Jan 13	17.09000 -0.21	17.30	16.84	17.29	3,238,754
15 Jan 13	17.30000 -0.09	17.42	17.19	17.39	3,257,708
14 Jan 13	17.39000 +0.39	17.53	16.61	16.85	7,869,409
11 Jan 13	17.00000 -0.68	17.66	16.53	17.58	5,900,530
10 Jan 13	17.68000 -0.29	18.09	17.65	17.96	2,638,858
09 Jan 13	17.97000 +0.17	18.10	17.61	17.71	2,488,405
08 Jan 13	17.80000 +0.00	18.25	17.70	17.91	2,171,903
07 Jan 13	17.80000 -0.15	18.00	17.72	17.93	2,554,466
04 Jan 13	17.95000 -0.03	18.07	17.55	17.98	1,815,915
31 Dec 12	17.98000 +0.56	17.98	17.45	17.45	2,430,188
28 Dec 12	17.42000 +0.15	17.56	17.11	17.26	1,356,127
27 Dec 12	17.27000 -0.25	17.60	17.12	17.60	1,515,994
26 Dec 12	17.52000 -0.07	17.68	17.28	17.45	2,981,937
25 Dec 12	17.59000 +0.81	17.64	16.56	16.75	4,155,930
24 Dec 12	16.78000 +0.15	17.19	16.41	16.50	1,697,324
21 Dec 12	16.63000 -0.26	17.30	16.60	16.89	2,788,085
20 Dec 12	16.89000 -0.09	17.18	16.62	16.89	1,874,278
19 Dec 12	16.98000 +0.49	17.00	16.36	16.48	2,644,134
18 Dec 12	16.49000 -0.12	16.83	16.46	16.59	1,542,495
17 Dec 12	16.61000 -0.04	17.15	16.56	16.75	3,307,413
14 Dec 12	16.65000 +0.90	16.88	15.61	15.73	3,133,310
13 Dec 12	15.75000 -0.27	16.15	15.70	15.91	916,567
12 Dec 12	16.02000 +0.12	16.04	15.53	15.90	1,821,206
11 Dec 12	15.90000 -0.13	16.05	15.80	15.90	1,580,526
10 Dec 12	16.03000 +0.18	16.25	15.63	15.85	3,818,179
07 Dec 12	15.85000 +0.65	16.28	15.10	15.25	4,635,598
06 Dec 12	15.20000 -0.25	15.61	15.00	15.45	2,072,790
05 Dec 12	15.45000 +0.80	15.57	14.66	14.69	4,174,276
04 Dec 12	14.65000 +0.36	14.80	14.21	14.21	1,802,177
03 Dec 12	14.29000 +0.01	14.35	14.10	14.21	799,845
30 Nov 12	14.28000 +0.43	14.28	13.72	13.79	1,259,370
29 Nov 12	13.85000 +0.07	13.86	13.68	13.77	487,741
28 Nov 12	13.78000 -0.22	13.98	13.58	13.98	493,398
27 Nov 12	14.00000 -0.26	14.16	13.88	14.10	620,034
26 Nov 12	14.26000 -0.06	14.32	13.96	14.30	622,236
23 Nov 12	14.32000 +0.10	14.35	14.16	14.29	490,052
22 Nov 12	14.22000 -0.23	14.38	14.18	14.38	362,837
21 Nov 12	14.45000 +0.26	14.47	14.00	14.16	807,098
20 Nov 12	14.19000 +0.20	14.27	13.88	13.94	1,098,567
19 Nov 12	13.99000 +0.00	13.99	13.66	13.99	862,064
16 Nov 12	13.99000 -0.15	14.13	13.79	14.10	1,173,756
15 Nov 12	14.14000 -0.33	14.54	14.08	14.41	739,776
14 Nov 12	14.47000 -0.13	14.58	14.20	14.56	1,324,627
13 Nov 12	14.60000 -0.33	15.03	14.28	14.95	2,382,310
12 Nov 12	14.93000 -0.15	15.17	14.86	15.09	1,149,717
09 Nov 12	15.08000 -0.31	15.37	15.00	15.24	1,218,961
08 Nov 12	15.39000 -0.17	15.52	15.18	15.40	2,241,561
07 Nov 12	15.56000 +0.41	15.61	15.10	15.12	3,137,296
06 Nov 12	15.15000 -0.03	15.26	14.95	15.20	1,520,365
05 Nov 12	15.18000 -0.13	15.48	15.12	15.31	1,420,995
02 Nov 12	15.31000 +0.10	15.42	15.06	15.30	1,863,480
01 Nov 12	15.21000 +0.45	15.22	14.62	14.71	2,125,929
31 Oct 12	14.76000 +0.10	14.80	14.37	14.66	1,167,864
30 Oct 12	14.66000 -0.01	14.78	14.50	14.68	908,244
29 Oct 12	14.67000 -0.13	14.79	14.42	14.65	1,036,971
26 Oct 12	14.80000 -0.45	15.20	14.53	15.08	1,543,684
25 Oct 12	15.25000 +0.07	15.47	14.85	15.11	2,219,007
24 Oct 12	15.18000 +0.17	15.20	14.82	14.83	1,425,971
23 Oct 12	15.01000 -0.09	15.25	14.82	15.10	2,393,307
22 Oct 12	15.10000 +0.11	15.17	14.64	14.90	1,630,210
19 Oct 12	14.99000 +0.16	15.20	14.85	14.85	2,917,486
18 Oct 12	14.83000 +0.38	14.90	14.38	14.48	2,428,775
17 Oct 12	14.45000 +0.07	14.51	14.20	14.40	1,105,501
16 Oct 12	14.38000 -0.08	14.64	14.35	14.46	1,023,756
15 Oct 12	14.46000 -0.25	14.75	14.30	14.75	1,133,391
12 Oct 12	14.71000 -0.04	14.95	14.48	14.75	1,040,014
11 Oct 12	14.75000 -0.34	15.15	14.63	15.15	2,129,568
10 Oct 12	15.09000 +0.50	15.50	14.59	14.59	5,957,433
09 Oct 12	14.59000 +0.44	14.62	14.15	14.20	1,950,946
08 Oct 12	14.15000 -0.24	14.52	14.03	14.35	1,159,288
28 Sep 12	14.39000 +0.50	14.40	13.78	13.85	3,030,878
27 Sep 12	13.89000 +0.66	13.96	13.17	13.23	2,407,774
26 Sep 12	13.23000 -0.41	13.66	13.20	13.62	1,356,754
25 Sep 12	13.64000 -0.23	13.89	13.55	13.86	1,586,748
24 Sep 12	13.87000 +0.08	13.92	13.51	13.71	1,663,122
21 Sep 12	13.79000 -0.01	13.87	13.60	13.75	995,722
20 Sep 12	13.80000 -0.69	14.49	13.80	14.49	1,895,383
19 Sep 12	14.49000 +0.18	14.56	14.30	14.33	844,779
18 Sep 12	14.31000 -0.27	15.17	14.29	14.48	1,679,240
17 Sep 12	14.58000 -0.72	15.32	14.58	15.18	2,898,452
14 Sep 12	15.30000 +0.35	15.34	14.85	15.10	4,388,019
13 Sep 12	14.95000 -0.35	15.38	14.95	15.32	2,912,272
12 Sep 12	15.30000 -0.12	15.65	15.21	15.47	3,512,838
11 Sep 12	15.42000 +0.09	15.54	15.10	15.20	5,039,738
10 Sep 12	15.33000 +0.33	15.49	14.98	15.00	6,794,693
07 Sep 12	15.00000 +0.66	15.30	14.42	14.46	8,362,355
06 Sep 12	14.34000 +0.11	14.41	14.18	14.24	2,235,098
05 Sep 12	14.23000 -0.28	14.51	14.15	14.51	2,105,174
04 Sep 12	14.51000 -0.27	14.82	14.47	14.81	1,800,050
03 Sep 12	14.78000 +0.22	14.79	14.22	14.50	4,474,031
31 Aug 12	14.56000 -0.04	14.75	14.56	14.61	2,183,513
30 Aug 12	14.60000 -0.01	14.72	14.41	14.60	1,263,594
29 Aug 12	14.61000 -0.09	14.74	14.53	14.73	843,451
28 Aug 12	14.70000 +0.09	14.80	14.65	14.66	1,586,942
27 Aug 12	14.61000 -0.42	14.99	14.55	14.99	987,047
24 Aug 12	15.03000 -0.13	15.17	14.88	15.17	1,149,113
23 Aug 12	15.16000 +0.08	15.27	15.04	15.06	1,261,684
22 Aug 12	15.08000 -0.38	15.54	14.91	15.47	2,404,994
21 Aug 12	15.46000 +0.04	15.62	15.36	15.36	1,942,265
20 Aug 12	15.42000 -0.59	15.87	15.26	15.87	2,545,516
17 Aug 12	16.01000 -0.06	16.12	15.75	16.10	1,363,936
16 Aug 12	16.07000 -0.09	16.20	16.03	16.10	948,084
15 Aug 12	16.16000 -0.04	16.30	16.12	16.23	1,653,109
14 Aug 12	16.20000 -0.09	16.33	16.02	16.29	2,119,471
13 Aug 12	16.29000 +0.02	16.34	16.05	16.25	3,415,904
10 Aug 12	16.27000 -0.22	16.48	16.12	16.48	3,664,154
09 Aug 12	16.49000 +0.30	16.54	16.20	16.21	2,223,491
08 Aug 12	16.19000 -0.51	16.67	16.19	16.66	2,974,985
07 Aug 12	16.70000 +0.13	16.79	16.54	16.59	1,763,265
06 Aug 12	16.57000 +0.18	16.64	16.16	16.34	2,874,149
03 Aug 12	16.39000 +0.28	16.47	15.92	16.11	2,997,847
02 Aug 12	16.11000 -0.44	16.53	16.09	16.44	1,716,707
01 Aug 12	16.55000 +0.28	16.70	16.10	16.30	2,884,246
31 Jul 12	16.27000 +0.23	16.52	16.07	16.08	3,028,241
30 Jul 12	16.04000 -0.60	16.75	16.04	16.64	2,877,673
27 Jul 12	16.64000 -0.18	16.95	16.58	16.82	2,012,318
26 Jul 12	16.82000 -0.44	17.37	16.78	17.24	4,100,196
25 Jul 12	17.26000 -0.73	18.00	17.09	17.96	3,024,645
24 Jul 12	17.99000 -0.30	18.39	17.83	18.29	1,953,559
23 Jul 12	18.29000 -0.31	18.60	18.25	18.60	1,085,147
20 Jul 12	18.60000 -0.38	19.05	18.57	18.88	640,973
19 Jul 12	18.98000 +0.10	19.23	18.60	18.75	762,936
18 Jul 12	18.88000 -0.15	19.40	18.30	19.40	1,111,735
17 Jul 12	19.03000 -0.07	19.39	18.85	18.99	284,274
16 Jul 12	19.10000 -0.85	19.95	18.89	19.95	1,596,652
13 Jul 12	19.95000 -1.22	20.12	19.60	20.00	1,027,374
12 Jul 12	21.17000 -0.03	21.26	20.70	21.16	1,881,714
11 Jul 12	21.20000 +0.09	21.31	20.55	21.31	942,909
10 Jul 12	21.11000 +0.42	21.15	20.70	20.70	803,805
09 Jul 12	20.69000 -0.28	21.18	20.44	20.88	771,670
06 Jul 12	20.97000 +0.37	20.97	20.46	20.74	877,584
05 Jul 12	20.60000 +0.36	20.86	20.34	20.49	1,518,263
04 Jul 12	20.24000 -0.31	20.60	20.09	20.58	943,583
03 Jul 12	20.55000 +0.05	20.84	20.25	20.58	1,228,209
02 Jul 12	20.50000 -0.85	21.54	20.28	21.54	2,930,740
29 Jun 12	21.35000 -0.23	21.58	21.00	21.58	1,302,195
28 Jun 12	21.58000 -0.97	22.75	21.50	22.55	3,007,986
27 Jun 12	22.55000 -0.30	22.90	22.31	22.58	586,563
26 Jun 12	22.85000 -0.06	23.36	22.50	22.83	468,135
25 Jun 12	22.91000 -0.16	23.45	22.85	23.00	422,074
21 Jun 12	23.07000 -0.67	23.85	23.05	23.85	463,348
20 Jun 12	23.74000 -0.19	24.09	23.57	23.80	279,727
18 Jun 12	23.93000 +0.10	24.05	23.78	24.00	299,135
15 Jun 12	23.83000 -0.12	24.07	23.72	23.95	296,194
14 Jun 12	23.95000 +0.03	24.39	23.92	24.03	402,600
13 Jun 12	23.92000 +0.34	24.00	23.45	23.45	1,313,245
12 Jun 12	23.58000 -0.36	24.00	23.01	23.85	706,478
11 Jun 12	23.94000 +0.42	24.05	23.41	23.41	575,613
08 Jun 12	23.52000 +0.12	23.70	23.45	23.45	701,816
07 Jun 12	23.40000 +0.17	23.63	23.28	23.56	676,841
06 Jun 12	23.23000 -0.17	23.58	23.18	23.38	436,759
05 Jun 12	23.40000 -0.48	23.95	22.97	23.87	1,528,071
04 Jun 12	23.88000 -0.58	24.50	23.50	24.22	1,517,197
01 Jun 12	24.46000 +0.31	24.55	23.90	24.15	1,839,145
31 May 12	24.15000 +0.15	24.47	23.83	23.97	2,524,237
30 May 12	24.00000 +0.16	24.18	23.81	23.81	858,390
29 May 12	23.84000 +0.47	24.20	23.51	23.51	4,226,425
28 May 12	23.37000 +0.75	23.39	22.51	22.61	859,121
25 May 12	22.62000 -0.57	23.35	22.61	23.19	282,612
24 May 12	23.19000 -0.21	23.45	23.18	23.40	241,050
23 May 12	23.40000 -0.19	23.61	23.28	23.59	404,841
22 May 12	23.59000 +0.58	23.59	23.05	23.15	562,508
21 May 12	23.01000 -0.04	23.30	22.83	22.83	265,720
18 May 12	23.05000 -0.44	23.48	22.95	23.15	390,908
17 May 12	23.49000 +0.68	23.55	22.80	22.80	462,624
16 May 12	22.81000 -0.69	23.57	22.81	23.33	388,845
15 May 12	23.50000 +0.29	23.55	22.95	23.05	424,583
14 May 12	23.21000 +0.21	23.57	23.01	23.25	548,260
11 May 12	23.00000 -0.17	23.19	22.63	23.12	565,249
10 May 12	23.17000 +0.09	23.30	22.88	23.05	515,143
09 May 12	23.08000 -0.72	23.74	22.97	23.60	796,874
08 May 12	23.80000 -0.08	24.02	23.32	23.85	803,612
07 May 12	23.88000 -0.22	24.00	23.70	24.00	765,268
04 May 12	24.10000 +0.42	24.21	23.51	23.60	2,347,195
03 May 12	23.68000 +0.56	23.85	23.20	23.20	2,858,025
02 May 12	23.12000 +0.62	23.36	22.65	22.65	1,522,700
27 Apr 12	22.50000 -0.07	22.80	22.45	22.48	423,833
26 Apr 12	22.57000 +0.22	22.62	22.32	22.38	519,563
25 Apr 12	22.35000 +0.29	22.39	21.98	21.99	455,351
24 Apr 12	22.06000 -0.34	22.49	21.65	22.20	619,677
23 Apr 12	22.40000 -0.10	22.55	22.31	22.50	370,688
20 Apr 12	22.50000 -0.07	22.67	22.30	22.36	476,792
19 Apr 12	22.57000 -0.08	22.87	22.40	22.69	607,435
18 Apr 12	22.65000 +0.23	22.75	22.42	22.42	690,978
17 Apr 12	22.42000 -0.14	22.77	22.40	22.56	572,631
16 Apr 12	22.56000 +0.12	22.69	22.36	22.47	605,785
13 Apr 12	22.44000 +0.20	22.57	22.26	22.26	900,005
12 Apr 12	22.24000 +0.17	22.26	21.95	22.09	754,806
11 Apr 12	22.07000 +0.41	22.08	21.56	21.70	687,331
10 Apr 12	21.66000 -0.17	21.87	21.30	21.87	668,536
09 Apr 12	21.83000 -0.18	22.15	21.73	21.97	253,631
06 Apr 12	22.01000 -0.04	22.18	21.84	22.05	520,517
05 Apr 12	22.05000 +0.53	22.16	21.41	21.57	537,088
30 Mar 12	21.52000 +0.12	21.67	21.33	21.33	463,136
29 Mar 12	21.40000 +0.04	21.52	21.05	21.36	485,511
28 Mar 12	21.36000 -0.54	22.05	21.30	21.80	535,975
27 Mar 12	21.90000 +0.10	22.15	21.74	21.80	404,168
26 Mar 12	21.80000 -0.04	21.84	21.60	21.84	388,749
23 Mar 12	21.84000 -0.11	22.04	21.45	21.93	925,499
22 Mar 12	21.95000 -0.26	22.31	21.92	22.30	759,261
21 Mar 12	22.21000 +0.10	22.35	22.05	22.12	596,998
20 Mar 12	22.11000 -0.34	22.38	22.10	22.38	697,202
19 Mar 12	22.45000 -0.07	22.56	22.10	22.55	1,286,213
16 Mar 12	22.52000 +0.56	22.55	22.08	22.29	1,759,980
15 Mar 12	21.96000 -0.59	22.88	21.90	22.60	1,699,014
14 Mar 12	22.55000 -0.95	23.72	22.51	23.61	1,605,718
13 Mar 12	23.50000 +0.28	23.50	23.11	23.26	1,077,540
12 Mar 12	23.22000 -0.37	23.75	22.98	23.62	1,573,178
09 Mar 12	23.59000 +0.26	23.61	23.18	23.33	808,598
08 Mar 12	23.33000 +0.19	23.48	23.14	23.14	620,328
07 Mar 12	23.14000 -0.26	23.42	22.90	22.99	670,602
06 Mar 12	23.40000 -0.33	23.81	23.00	23.70	1,712,123
05 Mar 12	23.73000 -0.36	24.21	23.73	24.08	1,139,483
02 Mar 12	24.09000 +0.89	24.10	23.03	23.20	1,349,202
29 Feb 12	23.20000 -0.51	23.69	23.15	23.69	625,973
28 Feb 12	23.71000 +0.11	23.80	23.20	23.44	997,634
27 Feb 12	23.60000 +0.01	25.30	23.60	23.69	2,431,040
24 Feb 12	23.59000 +0.54	23.61	22.70	23.10	1,689,514
23 Feb 12	23.05000 -0.05	23.39	22.91	23.05	987,479
22 Feb 12	23.10000 +0.87	23.28	22.11	22.29	1,918,152
21 Feb 12	22.23000 +0.26	22.23	21.78	21.97	1,278,295
20 Feb 12	21.97000 +0.16	22.19	21.80	22.10	1,400,511
17 Feb 12	21.81000 -0.28	22.40	21.72	22.09	632,646
16 Feb 12	22.09000 -0.11	22.25	22.00	22.18	531,315
15 Feb 12	22.20000 +0.26	22.24	21.80	21.95	1,090,804
14 Feb 12	21.94000 -0.04	22.08	21.72	22.03	485,162
13 Feb 12	21.98000 -0.30	22.28	21.82	22.18	1,354,876
10 Feb 12	22.28000 +0.20	22.35	22.00	22.05	838,588
09 Feb 12	22.08000 +0.13	22.30	21.88	21.95	1,120,008
08 Feb 12	21.95000 +0.27	22.03	21.33	21.33	1,091,893
07 Feb 12	21.68000 -0.38	22.20	21.09	21.90	1,234,994
06 Feb 12	22.06000 +0.15	22.22	21.88	21.92	541,388
03 Feb 12	21.91000 +0.00	22.24	21.60	21.71	1,117,238
02 Feb 12	21.91000 +0.40	21.95	21.40	21.48	775,267
01 Feb 12	21.51000 -0.42	21.97	21.25	21.87	933,559
31 Jan 12	21.93000 -0.15	22.20	21.62	22.08	839,746
30 Jan 12	22.08000 -0.39	22.75	21.90	22.46	2,459,117
20 Jan 12	22.47000 +1.07	22.65	21.16	21.49	2,683,277
19 Jan 12	21.40000 +0.85	21.49	20.55	20.55	2,019,917
18 Jan 12	20.55000 +0.05	20.78	20.41	20.70	1,139,623
17 Jan 12	20.50000 +1.19	20.73	19.32	19.32	1,607,558
16 Jan 12	19.31000 -0.05	19.70	19.10	19.29	1,072,963
13 Jan 12	19.36000 -1.04	20.61	19.30	20.60	1,503,776
12 Jan 12	20.40000 -0.31	20.87	20.30	20.55	1,872,918
11 Jan 12	20.71000 -0.33	20.99	20.65	20.95	1,081,272
10 Jan 12	21.04000 +0.36	21.18	20.50	20.75	1,780,598
09 Jan 12	20.68000 +0.57	20.74	19.85	20.14	2,701,818
06 Jan 12	20.11000 +0.12	20.21	19.46	19.47	1,021,824
05 Jan 12	19.99000 -0.01	20.27	19.76	19.76	694,568
04 Jan 12	20.00000 +0.01	20.37	19.40	20.05	1,134,607
30 Dec 11	19.99000 +0.54	19.99	19.34	19.34	765,083
29 Dec 11	19.45000 +0.15	19.50	19.06	19.30	617,591
28 Dec 11	19.30000 +0.03	19.34	18.78	19.24	598,512
27 Dec 11	19.27000 -0.23	19.55	19.05	19.49	536,072
26 Dec 11	19.50000 -0.09	19.58	19.11	19.25	562,486
23 Dec 11	19.59000 +0.12	19.80	19.04	19.04	280,659
22 Dec 11	19.47000 -0.06	19.85	18.85	19.45	556,941
21 Dec 11	19.53000 -0.65	20.47	19.53	20.47	356,763
20 Dec 11	20.18000 +0.14	20.35	19.96	20.15	618,761
19 Dec 11	20.04000 +0.31	20.08	19.41	19.60	518,430
16 Dec 11	19.73000 +0.54	19.80	19.00	19.00	609,720
15 Dec 11	19.19000 -0.02	19.36	18.67	19.00	645,809
14 Dec 11	19.21000 -0.10	19.45	19.10	19.10	178,894
13 Dec 11	19.31000 -0.09	19.49	18.63	19.17	689,789
12 Dec 11	19.40000 -0.60	19.99	19.31	19.85	597,691
09 Dec 11	20.00000 -0.01	20.08	19.80	19.99	229,992
08 Dec 11	20.01000 +0.13	20.08	19.65	19.72	261,404
07 Dec 11	19.88000 -0.01	20.09	19.73	19.82	324,503
06 Dec 11	19.89000 +0.10	20.04	19.51	19.51	308,365
05 Dec 11	19.79000 -0.26	20.16	19.55	20.05	489,500
02 Dec 11	20.05000 -0.71	20.71	20.05	20.53	453,324
01 Dec 11	20.76000 +0.36	21.09	20.60	20.62	1,001,854
30 Nov 11	20.40000 -0.69	21.10	19.82	20.88	1,975,420
29 Nov 11	21.09000 +0.25	21.14	20.80	20.99	731,711
28 Nov 11	20.84000 +0.03	21.00	20.71	20.80	385,357
25 Nov 11	20.81000 -0.29	21.18	20.73	21.10	614,199
24 Nov 11	21.10000 +0.20	21.30	20.52	20.52	1,036,264
23 Nov 11	20.90000 -0.35	21.25	20.73	21.20	740,350
22 Nov 11	21.25000 -0.05	21.33	20.82	21.20	1,232,474
21 Nov 11	21.30000 -0.11	21.80	20.94	21.40	1,241,642
18 Nov 11	21.41000 -0.23	21.59	20.90	21.59	1,715,835
17 Nov 11	21.64000 +0.11	21.74	21.39	21.39	1,023,702
16 Nov 11	21.53000 -0.38	21.99	21.37	21.99	1,540,234
15 Nov 11	21.91000 -0.04	22.25	21.82	21.95	1,176,230
14 Nov 11	21.95000 +0.85	22.00	21.10	21.11	1,855,533
11 Nov 11	21.10000 -0.15	21.39	20.91	21.26	1,634,119
10 Nov 11	21.25000 -0.48	21.54	21.10	21.54	1,131,360
09 Nov 11	21.73000 +0.68	21.75	20.93	21.15	1,375,687
08 Nov 11	21.05000 -0.31	21.57	20.90	21.31	1,541,541
07 Nov 11	21.36000 -0.49	21.96	21.35	21.90	904,014
04 Nov 11	21.85000 -0.31	22.40	21.75	22.15	1,527,674
03 Nov 11	22.16000 +0.11	22.67	22.15	22.19	1,435,394
02 Nov 11	22.05000 +0.00	22.10	21.39	21.78	1,896,902
01 Nov 11	22.05000 -0.10	22.29	21.77	21.99	2,667,347
31 Oct 11	22.15000 -0.15	22.57	21.76	22.57	1,364,531
28 Oct 11	22.30000 +0.78	22.68	21.60	21.60	2,753,030
27 Oct 11	21.52000 +0.99	21.65	20.60	20.60	3,406,922
26 Oct 11	20.53000 +0.35	20.67	19.92	20.09	1,233,411
25 Oct 11	20.18000 +0.48	20.23	19.50	19.70	1,121,346
24 Oct 11	19.70000 +0.33	19.80	19.16	19.39	645,584
21 Oct 11	19.37000 -0.21	19.54	19.03	19.36	405,203
20 Oct 11	19.58000 -0.07	19.77	19.01	19.55	1,130,266
19 Oct 11	19.65000 -0.42	20.10	19.51	19.99	372,542
18 Oct 11	20.07000 -0.29	20.43	19.78	20.30	524,274
17 Oct 11	20.36000 +0.18	20.50	20.18	20.30	291,687
14 Oct 11	20.18000 -0.37	20.69	20.12	20.35	525,121
13 Oct 11	20.55000 +0.44	20.65	20.05	20.20	886,542
12 Oct 11	20.11000 +0.61	20.23	19.30	19.45	1,087,477
11 Oct 11	19.50000 -0.26	20.48	19.28	20.22	646,574
10 Oct 11	19.76000 -0.38	20.38	19.71	20.27	315,080
30 Sep 11	20.14000 -0.36	20.76	20.10	20.76	468,848
29 Sep 11	20.50000 -0.40	20.88	20.23	20.62	905,458
28 Sep 11	20.90000 -0.16	21.45	20.68	21.20	1,221,000
27 Sep 11	21.06000 +0.58	21.18	20.70	20.77	788,325
26 Sep 11	20.48000 -0.22	20.98	20.42	20.53	765,698
23 Sep 11	20.70000 -0.34	21.05	20.42	20.48	619,363
22 Sep 11	21.04000 -0.26	21.20	20.58	21.01	1,090,928
21 Sep 11	21.30000 +0.83	21.38	20.37	20.37	3,308,617
20 Sep 11	20.47000 +0.71	20.52	19.73	19.76	1,914,731
19 Sep 11	19.76000 -0.25	19.97	19.61	19.91	592,317
16 Sep 11	20.01000 +0.01	20.32	19.82	20.05	903,796
15 Sep 11	20.00000 +0.01	20.59	19.70	20.10	1,113,067
14 Sep 11	19.99000 +0.33	20.02	19.40	19.66	1,355,587
13 Sep 11	19.66000 -0.35	19.83	18.90	19.83	1,927,314
09 Sep 11	20.01000 -1.04	21.18	19.90	21.15	3,518,020
08 Sep 11	21.05000 -0.44	21.56	20.91	21.50	2,751,841
07 Sep 11	21.49000 +0.23	21.54	20.91	21.37	1,243,048
06 Sep 11	21.26000 -0.57	21.88	21.05	21.78	1,031,489
05 Sep 11	21.83000 -0.33	22.19	21.81	22.00	884,979
02 Sep 11	22.16000 -0.18	22.44	22.05	22.25	509,949
01 Sep 11	22.34000 -0.22	22.75	22.30	22.50	824,544
31 Aug 11	22.56000 -0.04	22.69	22.40	22.50	582,926
30 Aug 11	22.60000 -0.51	23.37	22.59	23.37	774,379
29 Aug 11	23.11000 -0.11	23.21	23.00	23.20	706,273
26 Aug 11	23.22000 -0.35	23.56	23.14	23.55	1,374,197
25 Aug 11	23.57000 +0.94	23.67	22.59	22.69	2,841,130
24 Aug 11	22.63000 -0.01	22.87	22.53	22.87	1,156,972
23 Aug 11	22.64000 +0.16	22.73	22.44	22.66	1,206,718
22 Aug 11	22.48000 -0.12	22.81	22.41	22.47	848,856
19 Aug 11	22.60000 -0.79	23.24	22.01	23.00	2,073,243
18 Aug 11	23.39000 -0.73	24.12	23.33	24.12	1,002,722
17 Aug 11	24.12000 -0.09	24.38	24.08	24.38	576,049
16 Aug 11	24.21000 -0.49	24.80	24.20	24.68	941,700
15 Aug 11	24.70000 +0.12	24.86	24.58	24.58	1,151,773
12 Aug 11	24.58000 -0.10	25.13	24.42	24.90	1,519,953
11 Aug 11	24.68000 +0.21	24.93	23.90	24.00	1,206,567
10 Aug 11	24.47000 +0.15	24.77	24.47	24.66	915,333
09 Aug 11	24.32000 +0.24	24.53	23.30	23.61	1,469,012
08 Aug 11	24.08000 -0.22	24.20	23.01	24.05	2,977,519
05 Aug 11	24.30000 -0.41	24.33	22.46	22.46	2,246,732
04 Aug 11	24.71000 -0.24	25.24	24.70	24.80	1,226,411
03 Aug 11	24.95000 +0.36	25.50	24.23	24.40	1,346,720
02 Aug 11	24.59000 -0.26	24.95	24.41	24.84	966,232
01 Aug 11	24.85000 -0.03	25.10	24.80	24.80	988,382
29 Jul 11	24.88000 -0.38	25.20	24.88	25.20	1,040,133
28 Jul 11	25.26000 -0.11	25.30	24.92	25.02	1,069,513
27 Jul 11	25.37000 +0.42	25.51	24.56	24.93	2,154,987
26 Jul 11	24.95000 +0.44	25.04	24.25	24.60	1,716,250
25 Jul 11	24.51000 -0.66	25.17	24.49	25.08	2,348,708
22 Jul 11	25.17000 +0.09	25.33	25.06	25.16	1,511,275
21 Jul 11	25.08000 -0.29	25.37	25.07	25.37	2,135,949
20 Jul 11	25.37000 -0.03	25.79	25.08	25.53	2,438,137
19 Jul 11	25.40000 -0.72	25.91	25.28	25.91	2,482,254
18 Jul 11	26.12000 -1.67	26.98	26.12	26.98	4,252,301
15 Jul 11	27.79000 +0.81	27.80	27.08	27.08	4,652,287
14 Jul 11	26.98000 -0.11	27.28	26.72	27.18	3,146,045
13 Jul 11	27.09000 +0.12	27.15	26.65	27.15	3,418,536
12 Jul 11	26.97000 -0.15	27.21	26.85	27.00	2,253,022
11 Jul 11	27.12000 +0.43	27.33	26.50	26.50	4,075,607
08 Jul 11	26.69000 -0.41	27.05	26.60	26.80	2,648,499
07 Jul 11	27.10000 -0.52	27.48	26.87	27.46	5,944,231
06 Jul 11	27.62000 -0.58	27.80	27.15	27.50	4,703,575
05 Jul 11	28.20000 -0.79	29.02	27.13	29.02	7,648,156
04 Jul 11	28.99000 +1.94	29.50	27.63	28.01	6,078,178
01 Jul 11	27.05000 +0.78	28.00	26.90	27.95	3,641,306
30 Jun 11	26.27000 +0.24	26.54	25.97	26.00	1,499,462
29 Jun 11	26.03000 -0.66	26.88	26.00	26.60	1,157,630
28 Jun 11	26.69000 +0.24	26.95	26.24	26.40	1,871,354
27 Jun 11	26.45000 -0.01	26.67	26.15	26.46	1,147,160
24 Jun 11	26.46000 +0.66	26.88	26.30	26.30	2,714,574
22 Jun 11	25.80000 +0.18	26.03	25.48	25.48	1,644,459
21 Jun 11	25.62000 +0.94	25.62	24.68	24.90	1,723,669
20 Jun 11	24.68000 -0.11	24.98	24.50	24.87	1,437,691
17 Jun 11	24.79000 -0.36	25.25	24.79	25.15	503,176
16 Jun 11	25.15000 -0.25	25.40	24.82	25.03	563,258
15 Jun 11	25.40000 -0.04	25.80	25.27	25.40	623,524
14 Jun 11	25.44000 +0.17	25.87	24.86	25.24	830,379
13 Jun 11	25.27000 +0.47	25.49	24.07	24.32	1,002,795
10 Jun 11	24.80000 -0.80	25.60	24.20	25.59	998,023
09 Jun 11	25.60000 -0.42	26.00	25.36	26.00	910,109
08 Jun 11	26.02000 +0.37	26.05	25.44	25.66	1,843,604
07 Jun 11	25.65000 +0.05	26.18	25.27	25.50	2,392,651
03 Jun 11	25.60000 +0.27	26.00	25.20	25.24	1,612,519
02 Jun 11	25.33000 -0.35	25.75	24.65	25.30	1,619,660
01 Jun 11	25.68000 +0.52	26.35	24.85	25.20	2,544,113
31 May 11	25.16000 +1.37	25.20	23.80	23.80	1,296,713
30 May 11	23.79000 -0.10	24.20	23.71	23.90	769,233
27 May 11	23.89000 +0.09	24.25	23.72	23.77	1,437,280
26 May 11	23.80000 -0.44	24.68	23.75	24.56	1,452,068
25 May 11	24.24000 -0.26	24.95	24.20	24.53	941,977
24 May 11	24.50000 -0.19	24.85	24.16	24.52	806,602
23 May 11	24.69000 -0.71	25.38	24.60	25.33	1,000,498
20 May 11	25.40000 -0.27	25.70	25.08	25.70	1,323,526
19 May 11	25.67000 -0.36	26.22	25.58	26.22	1,998,946
18 May 11	26.03000 -0.13	26.26	25.60	26.00	1,556,071
17 May 11	26.16000 +0.11	26.48	25.64	26.05	2,954,388
16 May 11	26.05000 +0.58	26.19	25.38	25.49	3,477,964
13 May 11	25.47000 +0.17	25.48	25.01	25.29	2,083,988
12 May 11	25.30000 +0.32	25.55	24.70	24.87	3,709,219
11 May 11	24.98000 -0.27	25.30	24.88	25.10	2,841,210
10 May 11	25.25000 +0.21	25.25	24.61	25.00	4,300,696
09 May 11	25.04000 -0.36	25.65	24.86	25.39	5,034,269
06 May 11	25.40000 +0.43	25.52	24.80	24.97	3,518,592
05 May 11	24.97000 -0.22	25.26	24.80	24.98	2,554,642
04 May 11	25.19000 -1.95	27.10	24.78	27.10	7,849,458
03 May 11	27.14000 -1.07	28.31	26.96	28.30	2,595,006
29 Apr 11	28.21000 +0.20	28.24	27.71	27.80	883,296
28 Apr 11	28.01000 -0.49	28.55	27.50	27.55	573,855
27 Apr 11	28.50000 -0.08	28.56	27.28	28.50	2,223,218
26 Apr 11	28.58000 -1.98	30.10	27.81	29.91	4,809,176
25 Apr 11	30.56000 -0.64	31.20	30.12	31.20	942,423
22 Apr 11	31.20000 -0.46	31.81	31.05	31.66	738,293
21 Apr 11	31.66000 +0.22	31.87	31.15	31.38	662,711
20 Apr 11	31.44000 +0.18	31.60	30.36	31.26	1,327,135
19 Apr 11	31.26000 -0.56	31.74	30.85	31.51	1,024,229
18 Apr 11	31.82000 +0.10	31.92	30.75	31.70	1,594,227
15 Apr 11	31.72000 -0.81	32.61	31.60	32.61	1,347,813
14 Apr 11	32.53000 -0.66	33.49	32.51	33.19	1,073,091
13 Apr 11	33.19000 +0.16	33.47	32.36	33.08	1,037,236
12 Apr 11	33.03000 -0.46	34.00	32.98	33.51	1,296,429
11 Apr 11	33.49000 +0.09	34.09	33.00	33.35	1,022,251
08 Apr 11	33.40000 +0.75	33.77	32.25	32.80	1,700,401
07 Apr 11	32.65000 -0.63	33.75	31.92	33.02	2,513,826
06 Apr 11	33.28000 -0.52	34.82	32.50	33.99	1,256,513
01 Apr 11	33.80000 -0.70	34.60	33.40	34.20	1,973,629
31 Mar 11	34.50000 +0.05	34.90	33.54	34.03	1,208,761
30 Mar 11	34.45000 +0.82	34.48	32.51	33.49	1,916,150
29 Mar 11	33.63000 -0.68	35.20	33.56	34.02	1,777,612
28 Mar 11	34.31000 -0.41	35.72	33.60	34.49	2,919,249
25 Mar 11	34.72000 +1.82	35.18	32.70	32.80	2,961,506
24 Mar 11	32.90000 -0.15	33.30	32.60	32.72	2,083,728
23 Mar 11	33.05000 +0.44	33.34	31.71	32.54	3,149,508
22 Mar 11	32.61000 +1.90	32.78	30.80	30.90	3,608,309
21 Mar 11	30.71000 -0.28	31.00	30.18	30.96	2,351,368
18 Mar 11	30.99000 +0.74	31.03	30.07	30.60	3,245,824
17 Mar 11	30.25000 -0.77	30.88	30.25	30.88	1,382,804
16 Mar 11	31.02000 +0.02	31.19	30.50	30.94	3,456,770
15 Mar 11	31.00000 -0.53	31.50	30.33	31.14	2,254,550
14 Mar 11	31.53000 +0.51	31.65	30.59	31.50	1,519,706
11 Mar 11	31.02000 -0.48	31.70	31.02	31.30	2,396,393
10 Mar 11	31.50000 -0.52	31.98	31.22	31.80	1,286,905
09 Mar 11	32.02000 +0.13	32.50	30.95	31.89	3,401,169
08 Mar 11	31.89000 -0.53	32.58	31.18	32.21	3,918,042
07 Mar 11	32.42000 +0.42	32.64	31.60	31.61	6,043,151
04 Mar 11	32.00000 +0.03	32.10	31.05	31.65	7,224,662
03 Mar 11	31.97000 +2.80	31.99	29.35	29.35	7,016,371
02 Mar 11	29.17000 -0.74	29.79	28.80	29.51	985,055
01 Mar 11	29.91000 -0.03	30.62	29.50	30.10	1,631,513
28 Feb 11	29.94000 +1.16	30.10	28.22	28.82	1,895,702
25 Feb 11	28.78000 +0.38	28.89	28.15	28.59	912,273
24 Feb 11	28.40000 -0.10	29.19	28.30	28.50	1,662,094
23 Feb 11	28.50000 +0.00	28.90	28.21	28.35	880,056
22 Feb 11	28.50000 -1.49	30.15	28.44	30.10	2,060,052
21 Feb 11	29.99000 +0.17	30.20	29.48	29.50	1,925,750
18 Feb 11	29.82000 -0.46	30.23	29.25	30.23	1,356,625
17 Feb 11	30.28000 -0.12	30.60	29.60	30.02	1,541,412
16 Feb 11	30.40000 +0.53	30.69	29.66	29.87	1,901,819
15 Feb 11	29.87000 -0.34	30.35	29.70	30.18	3,110,165
14 Feb 11	30.21000 +0.69	30.68	29.50	29.50	4,689,900
11 Feb 11	29.52000 +0.79	30.15	28.88	29.15	6,224,793
10 Feb 11	28.73000 +2.61	28.73	26.56	26.80	4,836,440
09 Feb 11	26.12000 -0.72	27.00	25.91	26.74	1,792,297
01 Feb 11	26.84000 -0.61	27.70	26.61	27.45	1,265,457
31 Jan 11	27.45000 +0.61	27.71	26.34	26.74	3,223,419
28 Jan 11	26.84000 +1.76	26.84	24.88	25.07	2,962,907
27 Jan 11	25.08000 +1.04	25.12	23.74	24.00	1,735,448
26 Jan 11	24.04000 +0.03	24.25	23.92	24.24	881,960
25 Jan 11	24.01000 +0.16	24.10	23.55	23.85	804,699
24 Jan 11	23.85000 -0.99	24.84	23.85	24.84	1,301,931
21 Jan 11	24.84000 +0.42	25.10	23.80	24.39	1,884,847
20 Jan 11	24.42000 -0.86	25.16	24.40	25.16	1,391,150
19 Jan 11	25.28000 +0.56	25.32	24.50	24.86	1,246,382
18 Jan 11	24.72000 -0.78	25.22	24.62	25.21	1,449,760
17 Jan 11	25.50000 -0.49	26.25	25.18	26.01	1,446,508
14 Jan 11	25.99000 -0.71	26.80	25.90	26.65	1,568,535
13 Jan 11	26.70000 +0.68	26.90	26.02	26.20	1,646,538
12 Jan 11	26.02000 +0.11	26.35	25.53	26.10	889,601
11 Jan 11	25.91000 +0.19	26.00	25.51	25.73	474,048
10 Jan 11	25.72000 -0.88	26.78	25.70	26.60	966,171
07 Jan 11	26.60000 -0.04	27.23	26.45	26.61	1,521,537
06 Jan 11	26.64000 -0.59	27.31	26.63	27.31	1,546,938
05 Jan 11	27.23000 -0.13	27.45	27.01	27.36	1,447,117
04 Jan 11	27.36000 -0.18	27.81	26.65	27.54	2,799,313
31 Dec 10	27.54000 +0.19	27.62	26.75	27.28	1,831,058
30 Dec 10	27.35000 +0.35	27.50	26.35	26.73	2,172,752
29 Dec 10	27.00000 +0.80	27.00	25.30	26.20	2,362,930
28 Dec 10	26.20000 -0.25	26.70	26.01	26.24	1,848,436
27 Dec 10	26.45000 -0.45	27.43	26.15	26.99	2,228,317
24 Dec 10	26.90000 -0.45	27.35	26.88	27.21	1,388,141
23 Dec 10	27.35000 +0.15	27.73	27.10	27.30	2,289,204
22 Dec 10	27.20000 -0.25	27.55	26.80	27.45	4,618,963
21 Dec 10	27.45000 +0.55	27.54	26.75	27.12	2,699,304
20 Dec 10	26.90000 -1.66	28.95	26.87	28.67	4,979,312
17 Dec 10	28.56000 -0.11	28.87	28.30	28.65	1,027,057
16 Dec 10	28.67000 -0.51	29.70	28.52	29.01	2,577,812
14 Dec 10	29.18000 +0.33	29.22	28.56	28.87	3,107,066
13 Dec 10	28.85000 +1.12	29.03	27.35	27.35	3,154,484
10 Dec 10	27.73000 +0.95	27.74	26.08	26.68	2,663,537
09 Dec 10	26.78000 -1.73	28.29	26.38	28.28	3,233,077
08 Dec 10	28.51000 -0.34	29.29	28.28	28.85	2,342,981
07 Dec 10	28.85000 +0.28	29.05	28.38	28.79	3,033,177
06 Dec 10	28.57000 +0.47	28.65	28.18	28.18	2,875,615
03 Dec 10	28.10000 +0.55	28.48	27.75	27.82	3,056,218
02 Dec 10	27.55000 -0.06	28.30	27.54	28.10	1,740,553
01 Dec 10	27.61000 -0.04	27.72	27.30	27.30	1,009,113
30 Nov 10	27.65000 -0.35	28.76	25.90	27.98	2,857,784
29 Nov 10	28.00000 +0.52	28.08	26.80	27.38	2,442,295
26 Nov 10	27.48000 -0.82	28.30	27.30	28.30	3,540,079
25 Nov 10	28.30000 -0.28	29.30	28.24	28.79	3,376,953
24 Nov 10	28.58000 +1.12	28.60	27.20	27.40	3,152,967
23 Nov 10	27.46000 +0.10	27.89	27.28	27.28	2,788,751
22 Nov 10	27.36000 -0.20	27.90	27.01	27.30	2,562,547
19 Nov 10	27.56000 +0.53	27.68	26.30	27.30	1,959,853
18 Nov 10	27.03000 +0.68	27.65	26.20	26.61	2,310,089
17 Nov 10	26.35000 -0.97	27.34	25.96	26.88	3,488,611
16 Nov 10	27.32000 -2.43	29.69	27.30	29.69	5,165,371
15 Nov 10	29.75000 +0.29	30.17	29.25	29.32	2,263,928
12 Nov 10	29.46000 -1.65	31.06	29.08	31.06	5,093,698
11 Nov 10	31.11000 +0.11	31.40	30.64	30.80	5,423,721
10 Nov 10	31.00000 -0.99	31.79	30.60	31.79	5,085,267
09 Nov 10	31.99000 +0.04	32.20	31.00	32.10	3,779,313
08 Nov 10	31.95000 +1.47	32.18	30.53	30.53	5,760,635
05 Nov 10	30.48000 -0.02	30.95	29.98	30.75	6,501,979
04 Nov 10	30.50000 -0.10	31.25	30.20	30.30	6,042,563
03 Nov 10	30.60000 -0.82	31.43	30.60	31.41	2,337,825
02 Nov 10	31.42000 -1.16	32.69	31.25	32.66	3,297,663
01 Nov 10	32.58000 +1.30	33.05	30.70	30.80	4,149,033
29 Oct 10	31.28000 -0.68	32.10	30.37	32.10	6,080,817
28 Oct 10	31.96000 -0.74	32.70	31.88	32.60	2,231,383
27 Oct 10	32.70000 -1.50	34.50	32.28	34.15	2,604,940
26 Oct 10	34.20000 -0.80	34.85	33.80	34.50	2,295,501
25 Oct 10	35.00000 +0.59	35.24	33.72	34.20	2,419,783
22 Oct 10	34.41000 +1.41	34.53	32.49	33.00	2,842,070
21 Oct 10	33.00000 -0.50	35.12	32.88	33.50	2,059,416
20 Oct 10	33.50000 +1.12	34.00	31.16	31.50	2,744,803
19 Oct 10	32.38000 +1.13	32.80	31.00	31.25	2,172,433
18 Oct 10	31.25000 -1.54	33.00	31.00	32.50	2,400,235
15 Oct 10	32.79000 +0.24	34.50	31.06	32.03	1,489,117
14 Oct 10	32.55000 -1.77	34.40	32.51	34.32	2,914,935
13 Oct 10	34.32000 +0.02	35.00	33.31	34.00	2,358,757
12 Oct 10	34.30000 +2.82	34.49	31.49	31.50	1,804,986
11 Oct 10	31.48000 +0.48	31.90	30.80	31.29	1,705,700
08 Oct 10	31.00000 +1.10	31.69	30.02	30.02	1,576,635
30 Sep 10	29.90000 +0.80	30.15	28.99	28.99	587,515
29 Sep 10	29.10000 -1.47	30.78	29.00	30.59	892,611
28 Sep 10	30.57000 -0.26	30.95	30.38	30.85	767,696
27 Sep 10	30.83000 +0.93	30.90	30.06	30.20	770,960
21 Sep 10	29.90000 -0.01	30.28	29.51	29.98	571,737
20 Sep 10	29.91000 +0.99	29.94	28.56	29.50	1,012,465
17 Sep 10	28.92000 +0.42	29.18	28.13	28.46	1,401,237
16 Sep 10	28.50000 -1.60	29.68	28.00	29.50	3,397,858
14 Sep 10	30.10000 -0.22	31.10	29.80	30.35	1,237,600
13 Sep 10	30.32000 +0.32	31.16	29.80	29.80	1,701,932
10 Sep 10	30.00000 +0.51	30.15	29.48	29.50	1,418,180
09 Sep 10	29.49000 -0.91	30.38	29.10	30.30	1,204,723
08 Sep 10	30.40000 +0.03	30.66	29.98	30.10	1,383,199
07 Sep 10	30.37000 +0.57	30.49	29.60	29.61	738,582
06 Sep 10	29.80000 -0.44	30.66	28.58	30.58	2,053,561
03 Sep 10	30.24000 -0.49	31.73	29.00	30.75	3,686,966
02 Sep 10	30.73000 +2.79	30.73	27.94	27.94	3,753,436
01 Sep 10	27.94000 +0.05	28.30	27.45	28.29	2,043,742
31 Aug 10	27.89000 +0.35	29.20	27.52	27.52	3,359,755
30 Aug 10	27.54000 +1.98	27.89	25.60	25.60	3,554,671
27 Aug 10	25.56000 +0.13	25.70	25.01	25.42	598,903
26 Aug 10	25.43000 +0.03	25.74	25.12	25.41	1,309,201
25 Aug 10	25.40000 -0.58	25.88	25.36	25.87	1,756,011
24 Aug 10	25.98000 +0.85	26.18	24.81	25.00	1,630,737
23 Aug 10	25.13000 -0.22	25.74	25.00	25.00	987,070
20 Aug 10	25.35000 -1.15	26.29	25.00	26.29	1,586,116
19 Aug 10	26.50000 +0.23	26.59	25.92	26.10	1,068,338
18 Aug 10	26.27000 -0.03	26.98	25.90	26.29	2,093,446
17 Aug 10	26.30000 +0.69	26.50	25.21	25.61	2,336,381
16 Aug 10	25.61000 +1.01	25.80	24.42	24.57	2,212,989
13 Aug 10	24.60000 +0.60	24.63	23.50	23.98	1,726,221
12 Aug 10	24.00000 -0.48	24.32	23.67	24.01	2,319,733
11 Aug 10	24.48000 -0.08	24.90	23.96	24.57	1,622,345
10 Aug 10	24.56000 +0.31	25.48	24.14	24.24	3,757,888
09 Aug 10	24.25000 -0.13	24.50	23.83	24.39	1,331,296
06 Aug 10	24.38000 +0.38	24.45	23.65	24.00	1,773,246
05 Aug 10	24.00000 -0.10	24.30	23.81	24.11	1,124,306
04 Aug 10	24.10000 +0.50	24.40	23.30	23.51	2,372,694
03 Aug 10	23.60000 -0.66	24.35	23.60	23.99	2,967,683
02 Aug 10	24.26000 +0.25	24.46	23.88	24.01	3,228,752
30 Jul 10	24.01000 +0.01	24.18	23.60	24.00	1,541,663
29 Jul 10	24.00000 +0.85	24.05	23.20	23.20	9,419,174
28 Jul 10	23.15000 +1.72	23.50	21.40	21.43	4,967,637
27 Jul 10	21.43000 -0.27	21.81	21.42	21.81	1,715,477
26 Jul 10	21.70000 +0.25	21.99	21.30	21.44	1,550,312
23 Jul 10	21.45000 -0.14	21.81	21.25	21.66	1,357,596
22 Jul 10	21.59000 -0.07	21.75	21.42	21.65	1,428,535
21 Jul 10	21.66000 +0.11	22.00	21.56	21.66	2,021,083
20 Jul 10	21.55000 +0.21	22.16	21.20	21.20	1,874,853
19 Jul 10	21.34000 +0.31	21.54	20.61	20.90	2,047,232
16 Jul 10	21.03000 -0.44	21.06	20.30	20.98	1,628,014
15 Jul 10	21.47000 -0.34	21.86	21.00	21.00	1,482,507
14 Jul 10	21.81000 +1.08	22.30	21.01	21.10	3,050,540
13 Jul 10	20.73000 -0.14	20.93	20.15	20.60	1,438,455
12 Jul 10	20.87000 +0.61	21.16	20.11	20.26	1,453,106
09 Jul 10	20.26000 +0.51	20.41	19.50	19.82	1,567,904
08 Jul 10	19.75000 +0.09	19.88	19.47	19.66	960,999
07 Jul 10	19.66000 +0.12	19.75	19.45	19.53	1,053,856
06 Jul 10	19.54000 +0.20	19.72	19.10	19.20	1,361,908
05 Jul 10	19.34000 +0.49	19.67	18.43	18.59	1,694,369
02 Jul 10	18.85000 +0.52	19.10	18.19	18.38	1,998,080
01 Jul 10	18.33000 +0.33	18.49	18.00	18.10	746,161
29 Jun 10	18.00000 -0.65	18.78	17.96	18.50	1,026,714
28 Jun 10	18.65000 -0.30	19.04	18.58	19.00	582,478
25 Jun 10	18.95000 -0.41	19.30	18.80	19.30	1,006,518
24 Jun 10	19.36000 +0.16	19.54	19.01	19.20	1,401,867
23 Jun 10	19.20000 +0.31	19.20	18.70	18.80	1,223,635
22 Jun 10	18.89000 +0.06	19.08	18.70	18.81	738,461
21 Jun 10	18.83000 +0.48	18.94	18.25	18.36	1,146,531
18 Jun 10	18.35000 -0.49	18.84	18.30	18.84	846,705
17 Jun 10	18.84000 +0.10	18.93	18.77	18.82	1,050,240
11 Jun 10	18.74000 +0.12	18.91	18.56	18.56	1,742,549
10 Jun 10	18.62000 -0.08	18.76	18.30	18.63	1,420,237
09 Jun 10	18.70000 +0.47	18.80	18.10	18.48	1,333,275
08 Jun 10	18.23000 +0.03	18.61	18.07	18.10	888,234
07 Jun 10	18.20000 -0.23	18.28	18.06	18.20	967,828
04 Jun 10	18.43000 -0.14	18.57	18.23	18.57	618,019
03 Jun 10	18.57000 +0.09	18.90	18.56	18.80	2,035,743
02 Jun 10	18.48000 +0.38	18.94	18.13	18.13	1,440,450
01 Jun 10	18.10000 -0.51	18.80	18.05	18.50	1,363,881
31 May 10	18.61000 -0.26	18.88	18.53	18.72	1,297,269
28 May 10	18.87000 -0.21	19.56	18.76	19.20	1,393,423
27 May 10	19.08000 +0.12	19.10	18.50	18.90	1,463,625
26 May 10	18.96000 +0.00	19.15	18.80	18.90	677,162
25 May 10	18.96000 -0.18	19.13	18.70	19.13	1,681,667
24 May 10	19.14000 +0.88	19.33	18.30	18.48	2,183,313
21 May 10	18.26000 +0.37	18.32	17.18	17.30	1,904,975
20 May 10	17.89000 -0.97	19.18	17.88	18.73	2,915,360
19 May 10	18.86000 -0.19	19.26	18.55	19.11	1,126,646
18 May 10	19.05000 -0.09	19.48	18.18	19.20	1,878,591
17 May 10	19.14000 -1.22	20.21	18.88	20.20	1,390,596
14 May 10	20.36000 -0.25	20.79	20.25	20.55	1,202,077
13 May 10	20.61000 +0.61	20.84	20.00	20.08	1,927,003
12 May 10	20.00000 +0.00	20.19	19.55	19.90	1,777,902
11 May 10	20.00000 -1.65	22.12	19.91	21.90	4,097,763
10 May 10	21.65000 -0.51	22.29	20.15	22.13	5,628,393
07 May 10	22.16000 +0.15	22.70	21.31	21.50	5,125,842
06 May 10	22.01000 -0.96	23.00	21.65	23.00	3,679,318
05 May 10	22.97000 -0.02	23.06	21.98	22.78	4,303,907
04 May 10	22.99000 +0.26	23.18	22.01	22.30	5,982,031
30 Apr 10	22.73000 +1.73	22.73	21.12	21.12	5,192,666
29 Apr 10	21.00000 -1.84	23.29	20.56	22.97	4,523,891
28 Apr 10	22.84000 +0.68	23.25	22.00	22.20	7,493,622
27 Apr 10	22.16000 +0.33	22.24	21.20	21.75	7,333,890
26 Apr 10	21.83000 +1.44	22.38	20.90	20.90	5,717,735
23 Apr 10	20.39000 -0.25	20.87	20.25	20.55	1,755,388
22 Apr 10	20.64000 -0.57	21.12	20.59	21.12	2,172,960
21 Apr 10	21.21000 +0.41	21.50	20.60	20.80	1,487,960
20 Apr 10	20.80000 -0.20	21.15	20.12	20.90	1,333,845
19 Apr 10	21.00000 -1.15	22.00	20.95	22.00	2,294,803
16 Apr 10	22.15000 -0.33	22.58	22.08	22.58	2,038,229
15 Apr 10	22.48000 +0.31	22.53	21.91	22.19	3,236,059
14 Apr 10	22.17000 -0.02	22.40	21.89	22.29	2,046,158
13 Apr 10	22.19000 +0.14	22.47	21.79	21.95	2,607,054
12 Apr 10	22.05000 -0.02	22.49	21.73	22.20	3,414,440
09 Apr 10	22.07000 +0.40	22.08	21.68	21.75	3,005,670
08 Apr 10	21.67000 +0.22	21.84	21.30	21.43	1,474,307
07 Apr 10	21.45000 -0.26	21.70	21.40	21.70	960,511
06 Apr 10	21.71000 -0.36	22.25	21.62	22.18	1,689,605
02 Apr 10	22.07000 +0.41	22.18	21.71	21.82	2,558,902
01 Apr 10	21.66000 +0.26	21.69	21.31	21.40	1,839,425
31 Mar 10	21.40000 -0.40	21.95	21.30	21.94	1,376,251
30 Mar 10	21.80000 +0.04	22.05	21.51	21.76	2,012,356
29 Mar 10	21.76000 +0.28	21.85	21.36	21.53	1,629,122
26 Mar 10	21.48000 +0.41	21.54	21.01	21.02	1,993,585
25 Mar 10	21.07000 -0.39	21.59	21.03	21.49	1,379,913
24 Mar 10	21.46000 +0.29	21.78	21.06	21.20	3,219,324
23 Mar 10	21.17000 +0.35	21.19	20.76	20.82	1,680,547
22 Mar 10	20.82000 +0.10	21.09	20.73	20.90	923,221
19 Mar 10	20.72000 +0.02	20.86	20.50	20.50	751,929
18 Mar 10	20.70000 -0.30	21.15	20.60	21.08	1,521,172
17 Mar 10	21.00000 +0.27	21.14	20.40	20.71	1,785,050
16 Mar 10	20.73000 +0.33	20.83	20.03	20.36	1,395,732
15 Mar 10	20.40000 -0.23	20.64	20.00	20.64	2,363,458
12 Mar 10	20.63000 -0.68	21.40	20.55	21.30	2,678,417
11 Mar 10	21.31000 -0.13	21.54	20.95	21.54	2,622,684
10 Mar 10	21.44000 -0.36	22.25	21.38	21.80	2,305,083
09 Mar 10	21.80000 -0.24	22.40	21.73	22.40	3,279,379
08 Mar 10	22.04000 +0.56	22.24	21.50	21.50	3,752,030
05 Mar 10	21.48000 +0.38	21.59	20.85	20.86	2,462,827
04 Mar 10	21.10000 +0.27	21.50	20.85	20.85	3,262,295
03 Mar 10	20.83000 +0.14	21.00	20.65	20.69	1,601,988
02 Mar 10	20.69000 -0.61	21.40	20.63	21.28	2,683,404
01 Mar 10	21.30000 -0.16	21.77	21.21	21.75	2,623,467
26 Feb 10	21.46000 +0.26	21.65	21.10	21.20	1,512,040
25 Feb 10	21.20000 +0.27	21.35	21.00	21.00	1,012,385
24 Feb 10	20.93000 +0.33	21.10	20.21	20.49	1,126,012
23 Feb 10	20.60000 +0.17	20.70	20.00	20.39	981,901
22 Feb 10	20.43000 +0.00	20.64	20.00	20.18	834,480
12 Feb 10	20.43000 +0.38	20.54	20.05	20.05	1,162,784
11 Feb 10	20.05000 -0.06	20.29	20.00	20.16	680,650
10 Feb 10	20.11000 +0.07	20.18	20.00	20.09	1,056,999
09 Feb 10	20.04000 +0.07	20.12	19.65	19.97	1,439,695
08 Feb 10	19.97000 +0.46	19.97	19.37	19.63	726,232
05 Feb 10	19.51000 -0.50	19.77	19.30	19.30	1,178,050
04 Feb 10	20.01000 -0.07	20.24	19.70	20.24	1,839,679
03 Feb 10	20.08000 +0.65	20.19	19.51	19.66	1,674,940
02 Feb 10	19.43000 -0.07	19.79	19.40	19.51	909,462
01 Feb 10	19.50000 +0.25	19.65	18.72	19.32	1,371,986
29 Jan 10	19.25000 -0.14	19.84	19.21	19.31	1,611,000
28 Jan 10	19.39000 +0.10	19.61	19.20	19.32	880,224
27 Jan 10	19.29000 +0.14	19.61	19.08	19.20	1,828,285
26 Jan 10	19.15000 -0.84	20.19	19.00	20.00	2,692,639
25 Jan 10	19.99000 -0.32	20.55	19.70	20.14	2,603,825
22 Jan 10	20.31000 -1.34	21.59	20.00	21.59	3,514,087
21 Jan 10	21.65000 -0.35	22.30	21.39	22.00	1,745,177
20 Jan 10	22.00000 -0.69	23.19	21.90	22.90	2,765,925
19 Jan 10	22.69000 -0.12	22.96	22.50	22.88	2,184,955
18 Jan 10	22.81000 +0.72	23.02	21.93	22.20	3,287,591
15 Jan 10	22.09000 +0.29	22.46	21.68	21.92	3,489,169
14 Jan 10	21.80000 +0.70	21.87	21.07	21.10	3,105,966
13 Jan 10	21.10000 -0.50	21.32	20.90	21.17	3,266,284
12 Jan 10	21.60000 +0.69	21.60	20.80	20.88	2,676,284
11 Jan 10	20.91000 -0.34	21.49	20.78	21.30	1,959,195
08 Jan 10	21.25000 +0.10	21.31	20.59	21.14	3,850,004
07 Jan 10	21.15000 -0.57	21.77	20.77	21.70	4,360,687
06 Jan 10	21.72000 -0.68	22.58	21.70	22.58	4,713,473
05 Jan 10	22.40000 -0.38	22.90	22.19	22.75	2,496,213
04 Jan 10	22.78000 -0.20	23.40	22.71	23.30	1,631,056
31 Dec 09	22.98000 +0.40	23.21	22.30	22.59	2,127,067
30 Dec 09	22.58000 +0.09	22.60	22.18	22.40	2,474,216
29 Dec 09	22.49000 +0.07	22.56	22.00	22.53	2,012,776
28 Dec 09	22.42000 +0.00	22.65	21.80	21.86	3,099,646