FUNDMANAGER.co.uk

Shenzhen Fastprint Circuit Tech CoLtd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	35.48000 +0.96	36.25	33.73	34.52	85,345,048
19 Oct 26	34.52000 -0.50	34.99	32.37	34.70	88,746,528
16 Oct 26	35.02000 -1.34	37.00	34.60	36.61	97,735,512
15 Oct 26	36.36000 -1.38	37.57	35.55	35.58	117,934,536
14 Oct 26	37.74000 +1.55	39.70	37.20	38.02	159,361,040
13 Oct 26	36.19000 +0.82	36.89	32.69	33.06	120,483,128
12 Oct 26	35.37000 -3.14	39.08	35.20	38.51	121,158,632
09 Oct 26	38.51000 -1.90	40.74	36.66	39.59	125,610,984
08 Oct 26	40.41000 -0.53	44.00	39.90	41.80	118,965,896
30 Sep 26	40.94000 -1.26	42.48	40.66	42.22	67,748,656
29 Sep 26	42.20000 +1.06	42.94	40.20	41.10	85,622,800
28 Sep 26	41.14000 -2.17	43.87	41.00	43.69	89,616,368
24 Sep 26	43.31000 -2.59	45.65	43.15	45.51	120,987,408
23 Sep 26	45.90000 +1.67	47.66	44.47	44.47	153,110,736
22 Sep 26	44.23000 -0.10	48.76	44.08	48.25	175,726,608
21 Sep 26	44.33000 +1.45	44.79	42.77	43.33	125,855,576
18 Sep 26	42.88000 +1.68	44.00	41.20	42.00	141,417,248
17 Sep 26	41.20000 -1.60	42.70	41.00	42.60	105,965,680
16 Sep 26	42.80000 +1.94	43.45	40.50	41.00	148,016,816
15 Sep 26	40.86000 +0.80	42.73	40.17	40.27	141,351,072
14 Sep 26	40.06000 +0.73	40.96	37.66	39.04	148,931,056
11 Sep 26	39.33000 -0.38	40.00	37.38	39.39	150,536,432
10 Sep 26	39.71000 +0.26	40.18	38.38	39.08	145,458,848
09 Sep 26	39.45000 -0.67	41.08	39.00	40.80	172,899,488
08 Sep 26	40.12000 +3.37	40.43	38.50	39.00	284,616,768
07 Sep 26	36.75000 +3.34	36.75	33.95	34.08	109,937,072
04 Sep 26	33.41000 -1.78	36.50	33.07	36.26	126,721,944
03 Sep 26	35.19000 +1.22	35.72	32.80	34.34	108,469,120
02 Sep 26	33.97000 -0.58	34.40	33.39	33.99	57,961,736
01 Sep 26	34.55000 -1.46	36.49	34.43	36.05	81,992,272
31 Aug 26	36.01000 +0.23	36.48	34.77	35.00	97,755,568
28 Aug 26	35.78000 +0.08	37.80	35.72	36.36	133,819,736
27 Aug 26	35.70000 +2.40	35.90	33.36	33.94	120,237,984
26 Aug 26	33.30000 -0.01	33.90	32.31	33.80	68,494,232
25 Aug 26	33.31000 +0.07	34.06	31.81	32.20	78,955,680
24 Aug 26	33.24000 -2.11	35.27	32.00	35.19	110,960,096
21 Aug 26	35.35000 +1.54	35.99	33.40	33.50	126,148,752
20 Aug 26	33.81000 +0.01	34.60	32.77	33.51	109,796,264
19 Aug 26	33.80000 -3.76	36.36	33.80	35.53	114,705,872
18 Aug 26	37.56000 -0.74	39.38	36.77	39.20	147,467,456
17 Aug 26	38.30000 +3.48	38.30	35.20	35.47	154,338,288
14 Aug 26	34.82000 +0.23	35.59	34.08	34.81	95,254,960
13 Aug 26	34.59000 -0.66	36.30	34.50	35.26	129,322,384
12 Aug 26	35.25000 +2.02	35.50	33.22	33.81	131,360,496
11 Aug 26	33.23000 -0.21	34.54	32.42	32.90	98,586,000
10 Aug 26	33.44000 -0.36	35.07	32.05	34.50	133,868,872
07 Aug 26	33.80000 +2.27	34.50	31.50	32.00	135,326,368
06 Aug 26	31.53000 +1.02	32.20	29.59	29.66	115,404,368
05 Aug 26	30.51000 +1.78	31.26	28.06	28.56	138,293,072
04 Aug 26	28.73000 +2.43	28.93	26.18	26.58	138,827,952
03 Aug 26	26.30000 -1.21	27.83	26.00	27.50	99,533,936
31 Jul 26	27.51000 -0.18	29.98	27.51	29.58	142,284,192
30 Jul 26	27.69000 -3.08	31.10	27.69	30.75	124,420,400
29 Jul 26	30.77000 -1.36	32.08	29.04	31.66	132,233,656
28 Jul 26	32.13000 -3.57	34.79	32.13	34.12	103,993,264
27 Jul 26	35.70000 +1.90	36.17	32.76	33.80	129,288,144
24 Jul 26	33.80000 -0.89	35.65	33.40	34.50	108,963,960
23 Jul 26	34.69000 -0.32	36.28	33.82	35.01	165,037,984
22 Jul 26	35.01000 +2.33	35.95	32.20	32.68	232,924,832
21 Jul 26	32.68000 +2.03	33.06	27.59	30.56	183,537,536
20 Jul 26	30.65000 -3.41	34.44	30.65	34.06	110,334,120
17 Jul 26	34.06000 -3.78	37.99	34.06	37.35	95,894,416
16 Jul 26	37.84000 -0.87	40.13	36.50	38.02	95,628,208
15 Jul 26	38.71000 -2.14	41.87	38.43	41.26	94,777,296
14 Jul 26	40.85000 +2.35	41.39	38.05	38.58	119,000,560
13 Jul 26	38.50000 -2.63	42.50	38.16	41.13	111,536,120
10 Jul 26	41.13000 -3.32	45.97	41.05	45.60	137,551,808
09 Jul 26	44.45000 +4.04	44.45	40.94	41.50	114,126,344
08 Jul 26	40.41000 -1.82	43.28	40.30	42.70	85,546,320
07 Jul 26	42.23000 -3.06	45.62	41.86	45.32	110,736,384
06 Jul 26	45.29000 -1.08	47.49	42.01	47.11	128,624,688
03 Jul 26	46.37000 +0.96	47.98	44.03	44.40	119,578,160
02 Jul 26	45.41000 -2.07	48.33	44.56	45.60	127,592,608
01 Jul 26	47.48000 -3.47	53.24	46.82	51.70	156,123,984
30 Jun 26	50.95000 +1.95	52.30	48.05	49.00	119,076,304
29 Jun 26	49.00000 -2.81	53.88	47.11	52.00	157,035,760
26 Jun 26	51.81000 -1.72	54.79	49.92	53.00	142,048,352
25 Jun 26	53.53000 +3.30	54.10	49.00	51.10	158,712,480
24 Jun 26	50.23000 +1.73	51.61	48.30	48.50	163,677,904
23 Jun 26	48.50000 -4.80	52.80	47.99	52.00	184,149,504
22 Jun 26	53.30000 +1.24	55.00	51.85	53.50	213,598,992
18 Jun 26	52.06000 +4.26	52.58	45.58	46.90	239,802,624
17 Jun 26	47.80000 +3.70	48.51	45.01	45.01	258,119,632
16 Jun 26	44.10000 +4.01	44.10	39.68	39.99	201,324,352
15 Jun 26	40.09000 +2.29	40.13	37.33	38.20	161,510,160
12 Jun 26	37.80000 +1.05	39.20	36.88	37.89	190,258,800
11 Jun 26	36.75000 -0.53	38.00	35.50	36.96	127,981,512
10 Jun 26	37.28000 -0.87	39.96	36.30	38.19	155,084,688
09 Jun 26	38.15000 +1.15	38.35	36.60	37.99	132,603,152
08 Jun 26	37.00000 -0.90	38.88	35.01	35.01	142,685,776
05 Jun 26	37.90000 -2.97	40.39	37.50	39.50	185,220,336
04 Jun 26	40.87000 +1.05	42.50	39.50	39.51	184,364,832
03 Jun 26	39.82000 -2.40	42.60	39.13	42.33	225,278,816
02 Jun 26	42.22000 +3.60	42.48	37.01	37.23	241,029,808
01 Jun 26	38.62000 -0.06	40.20	37.15	38.50	231,715,008
29 May 26	38.68000 +2.34	39.97	37.06	37.06	275,916,928
28 May 26	36.34000 -0.68	36.65	35.15	36.00	127,886,784
27 May 26	37.02000 -1.09	38.45	36.19	37.83	164,631,728
26 May 26	38.11000 -0.01	39.50	37.05	37.50	199,836,064
25 May 26	38.12000 +2.70	38.20	35.43	36.00	198,868,832
22 May 26	35.42000 +2.13	35.99	34.51	35.57	189,006,128
21 May 26	33.29000 -0.25	36.41	32.78	33.54	228,554,864
20 May 26	33.54000 +0.71	33.80	32.01	32.60	131,044,816
19 May 26	32.83000 -0.78	33.00	31.36	32.31	121,709,328
18 May 26	33.61000 +2.12	33.91	31.00	31.51	143,959,296
15 May 26	31.49000 -1.22	33.87	31.14	33.01	137,044,016
14 May 26	32.71000 -1.48	34.74	32.50	34.31	135,653,136
13 May 26	34.19000 +0.74	34.50	32.23	32.60	154,490,864
12 May 26	33.45000 +0.28	34.25	32.55	33.70	141,054,944
11 May 26	33.17000 +1.16	33.61	32.30	33.20	150,036,496
08 May 26	32.01000 -0.41	32.74	31.57	32.22	141,945,424
07 May 26	32.42000 +2.95	32.42	29.20	29.59	179,336,064
06 May 26	29.47000 +1.76	30.48	29.36	29.65	210,739,456
30 Apr 26	27.71000 +0.25	27.99	26.28	27.47	138,242,208
29 Apr 26	27.46000 -0.42	28.00	27.00	27.47	107,805,928
28 Apr 26	27.88000 -1.35	29.17	27.61	28.99	149,070,288
27 Apr 26	29.23000 +0.71	30.38	28.18	28.30	198,532,976
24 Apr 26	28.52000 +0.12	29.25	26.98	28.40	156,347,952
23 Apr 26	28.40000 -0.23	29.49	28.00	29.05	117,689,088
22 Apr 26	28.63000 +0.42	29.48	27.75	29.00	168,119,984
21 Apr 26	28.21000 +1.66	28.60	25.96	26.30	161,383,696
20 Apr 26	26.55000 +0.40	27.28	26.36	26.60	127,859,520
17 Apr 26	26.15000 +1.22	26.38	24.83	24.98	143,358,608
16 Apr 26	24.93000 +0.23	25.46	24.60	24.71	92,618,960
15 Apr 26	24.70000 -0.72	25.66	24.57	25.39	125,639,336
14 Apr 26	25.42000 +0.19	26.00	24.83	24.98	228,363,488
13 Apr 26	25.23000 +2.29	25.23	22.55	22.61	204,221,552
10 Apr 26	22.94000 +0.86	23.56	22.12	22.12	107,764,096
09 Apr 26	22.08000 +0.33	22.16	21.32	21.49	78,622,928
08 Apr 26	21.75000 +1.48	21.76	20.81	21.05	80,463,536
07 Apr 26	20.27000 +0.62	20.43	19.94	20.00	50,836,340
03 Apr 26	19.65000 -0.10	19.95	19.51	19.90	35,889,208
02 Apr 26	19.75000 -0.87	20.55	19.60	20.41	51,279,288
01 Apr 26	20.62000 +0.57	20.68	20.28	20.60	41,722,176
31 Mar 26	20.05000 -0.51	20.94	19.98	20.56	46,823,932
30 Mar 26	20.56000 -0.14	20.65	20.05	20.26	38,566,328
27 Mar 26	20.70000 +0.06	20.87	20.03	20.14	35,184,824
26 Mar 26	20.64000 -0.46	21.24	20.52	21.10	44,433,308
25 Mar 26	21.10000 +0.21	21.52	21.01	21.05	49,739,856
24 Mar 26	20.89000 +0.45	20.95	20.00	20.85	56,809,128
23 Mar 26	20.44000 -1.23	21.53	20.30	21.25	69,052,176
20 Mar 26	21.67000 -0.74	22.87	21.66	22.46	66,202,760
19 Mar 26	22.41000 -0.79	22.89	22.26	22.60	60,625,424
18 Mar 26	23.20000 +0.61	23.25	22.55	22.81	68,942,784
17 Mar 26	22.59000 -1.33	24.42	22.59	24.33	95,824,016
16 Mar 26	23.92000 -0.02	24.07	22.95	23.84	83,942,488
13 Mar 26	23.94000 +0.28	24.74	23.15	23.45	90,641,872
12 Mar 26	23.66000 -0.76	24.50	23.33	24.36	64,321,616
11 Mar 26	24.42000 -0.17	25.09	24.20	24.50	64,345,976
10 Mar 26	24.59000 +0.84	24.80	24.12	24.30	82,152,872
09 Mar 26	23.75000 -1.34	24.06	22.58	23.87	148,288,656
06 Mar 26	25.09000 -0.44	25.69	24.76	25.28	78,980,520
05 Mar 26	25.53000 +0.77	26.34	25.26	25.68	103,076,640
04 Mar 26	24.76000 +0.20	25.77	24.12	24.12	112,929,496
03 Mar 26	24.56000 -1.81	26.99	24.50	26.50	126,909,200
02 Mar 26	26.37000 +0.40	27.00	25.50	25.50	127,740,624
27 Feb 26	25.97000 -0.87	26.38	25.40	26.10	112,678,896
26 Feb 26	26.84000 +0.54	27.34	25.87	26.26	133,431,104
25 Feb 26	26.30000 +1.35	26.74	24.70	24.90	179,316,656
24 Feb 26	24.95000 +2.07	25.13	23.50	23.70	159,966,416
13 Feb 26	22.88000 +0.12	23.48	22.53	22.60	61,934,348
12 Feb 26	22.76000 +0.80	22.90	21.90	22.22	70,941,800
11 Feb 26	21.96000 -0.33	22.70	21.92	22.16	50,571,128
10 Feb 26	22.29000 -0.08	22.86	22.26	22.40	49,104,892
09 Feb 26	22.37000 +0.18	22.64	22.21	22.50	49,967,628
06 Feb 26	22.19000 +0.37	22.90	21.41	21.66	61,669,384
05 Feb 26	21.82000 -1.02	22.55	21.39	22.48	83,692,760
04 Feb 26	22.84000 -0.33	23.05	22.51	22.91	45,696,256
03 Feb 26	23.17000 +1.14	23.25	22.31	22.41	84,528,544
02 Feb 26	22.03000 -1.56	23.70	22.01	23.01	94,773,776
30 Jan 26	23.59000 +0.01	23.98	22.70	23.32	75,562,672
29 Jan 26	23.58000 -0.84	24.97	23.50	24.28	89,915,736
28 Jan 26	24.42000 -0.40	25.10	24.20	24.84	68,670,272
27 Jan 26	24.82000 +0.33	24.97	23.50	24.44	105,127,712
26 Jan 26	24.49000 -0.62	25.34	23.68	25.29	134,877,600
23 Jan 26	25.11000 -0.76	25.80	24.91	25.79	128,827,192
22 Jan 26	25.87000 +0.42	26.11	25.18	25.87	146,477,728
21 Jan 26	25.45000 +1.95	25.85	23.22	23.22	207,903,008
20 Jan 26	23.50000 -0.72	24.68	23.08	24.17	112,472,304
19 Jan 26	24.22000 +0.86	25.00	23.46	23.79	132,772,192
16 Jan 26	23.36000 +0.61	23.68	22.92	23.00	95,007,144
15 Jan 26	22.75000 +0.35	22.85	22.04	22.26	79,670,112
14 Jan 26	22.40000 +0.30	22.75	21.85	22.11	111,752,456
13 Jan 26	22.10000 -0.88	23.00	21.90	23.00	99,488,896
12 Jan 26	22.98000 +0.49	23.58	22.73	22.91	101,295,064
09 Jan 26	22.49000 +0.23	23.12	21.40	22.13	110,462,144
08 Jan 26	22.26000 -0.05	22.89	21.90	22.09	85,033,952
07 Jan 26	22.31000 +0.46	22.84	21.93	21.93	97,728,648
06 Jan 26	21.85000 -0.42	22.38	21.58	22.27	87,040,664
05 Jan 26	22.27000 +1.10	22.46	21.05	21.43	111,068,424
31 Dec 25	21.17000 -0.53	21.88	21.13	21.81	60,159,176
30 Dec 25	21.70000 -0.22	22.22	21.56	21.85	76,104,944
29 Dec 25	21.92000 +0.37	22.28	21.15	21.52	122,252,736
26 Dec 25	21.55000 +0.62	22.33	20.55	21.00	128,972,232
25 Dec 25	20.93000 -0.28	21.38	20.76	21.11	54,488,892
24 Dec 25	21.21000 +1.07	21.55	20.08	20.13	101,165,440
23 Dec 25	20.14000 +0.08	20.52	19.75	19.97	65,985,248
22 Dec 25	20.06000 +0.86	20.34	19.30	19.31	73,643,576
19 Dec 25	19.20000 -0.10	19.75	19.13	19.58	51,912,168
18 Dec 25	19.30000 -0.32	19.86	19.11	19.27	47,588,076
17 Dec 25	19.62000 +0.46	19.64	18.97	19.16	64,975,960
16 Dec 25	19.16000 -0.35	19.66	18.95	19.46	51,810,500
15 Dec 25	19.51000 -0.66	20.15	19.45	19.99	61,822,028
12 Dec 25	20.17000 -0.50	20.66	19.48	20.61	97,103,008
11 Dec 25	20.67000 -1.18	21.86	20.65	21.73	89,727,960
10 Dec 25	21.85000 -0.05	22.07	21.54	21.75	69,791,960
09 Dec 25	21.90000 +0.15	22.24	21.48	21.65	83,481,472
08 Dec 25	21.75000 +0.43	22.00	21.26	21.40	76,885,592
05 Dec 25	21.32000 -0.22	21.58	20.70	21.50	58,073,568
04 Dec 25	21.54000 +0.21	21.87	21.07	21.22	56,228,652
03 Dec 25	21.33000 -0.14	21.97	21.18	21.60	65,214,676
02 Dec 25	21.47000 -0.28	21.95	21.41	21.79	62,563,708
01 Dec 25	21.75000 +0.23	22.09	21.54	21.74	83,291,064
28 Nov 25	21.52000 +1.33	21.87	20.07	20.10	118,874,992
27 Nov 25	20.19000 +0.25	20.62	19.90	20.00	77,297,888
26 Nov 25	19.94000 -0.16	20.56	19.76	19.89	69,761,560
25 Nov 25	20.10000 +0.87	20.42	19.13	19.29	92,446,168
24 Nov 25	19.23000 +0.57	19.67	18.41	18.86	73,270,072
21 Nov 25	18.66000 -1.20	19.57	18.63	19.30	76,069,472
20 Nov 25	19.86000 -0.72	21.20	19.68	21.11	72,544,144
19 Nov 25	20.58000 -0.58	21.28	20.40	21.01	52,039,688
18 Nov 25	21.16000 +0.15	21.86	20.68	20.80	76,124,192
17 Nov 25	21.01000 +0.81	21.40	20.08	20.19	82,404,864
14 Nov 25	20.20000 -0.84	20.64	19.88	20.60	77,602,928
13 Nov 25	21.04000 -0.19	21.69	20.83	21.05	90,458,888
12 Nov 25	21.23000 -1.85	22.29	20.88	22.09	169,444,432
11 Nov 25	23.08000 +1.31	23.95	22.37	22.60	265,472,000
10 Nov 25	21.77000 -0.81	22.90	21.00	22.58	113,754,904
07 Nov 25	22.58000 +0.60	23.15	21.52	21.65	136,989,136
06 Nov 25	21.98000 +0.32	22.05	21.21	21.75	104,112,016
05 Nov 25	21.66000 +0.35	21.85	20.43	20.50	76,093,936
04 Nov 25	21.31000 -0.02	22.07	20.90	21.38	90,724,072
03 Nov 25	21.33000 -0.04	21.47	20.46	21.06	71,125,528
31 Oct 25	21.37000 +0.15	22.00	20.42	21.71	109,521,080
30 Oct 25	21.22000 -0.58	21.83	21.16	21.55	72,901,320
29 Oct 25	21.80000 +0.37	22.00	21.46	21.58	83,692,696
28 Oct 25	21.43000 +0.39	21.88	20.66	20.79	103,257,512
27 Oct 25	21.04000 +0.74	21.28	20.36	20.66	107,312,768
24 Oct 25	20.30000 +1.26	20.44	19.43	19.43	87,623,728
23 Oct 25	19.04000 -0.63	19.75	18.66	19.58	60,289,816
22 Oct 25	19.67000 -0.22	19.88	19.30	19.69	45,943,740
21 Oct 25	19.89000 +0.41	20.18	19.40	19.58	59,222,936
20 Oct 25	19.48000 -0.05	20.24	19.33	19.73	62,093,632
17 Oct 25	19.53000 -1.28	20.87	19.43	20.77	88,541,888
16 Oct 25	20.81000 +0.17	21.63	20.40	20.59	122,373,360
15 Oct 25	20.64000 +1.88	20.64	18.73	18.81	107,980,664
14 Oct 25	18.76000 -1.46	20.72	18.55	20.62	114,073,440
13 Oct 25	20.22000 -0.79	20.40	19.48	19.48	95,377,312
10 Oct 25	21.01000 -1.49	22.49	20.85	22.42	107,504,136
09 Oct 25	22.50000 +0.38	23.03	22.10	22.12	105,891,576
30 Sep 25	22.12000 -0.26	23.21	21.89	22.61	95,663,536
29 Sep 25	22.38000 +0.13	22.76	22.25	22.26	79,197,112
26 Sep 25	22.25000 -0.33	23.56	22.25	22.59	110,227,992
25 Sep 25	22.58000 -0.37	23.05	21.94	22.95	90,258,608
24 Sep 25	22.95000 -0.31	23.08	22.20	22.80	139,599,184
23 Sep 25	23.26000 -0.72	25.09	22.47	24.82	159,606,496
22 Sep 25	23.98000 +0.34	24.75	22.87	23.65	137,979,104
19 Sep 25	23.64000 +0.40	24.65	23.38	23.99	183,500,800
18 Sep 25	23.24000 +0.86	24.22	22.10	22.39	218,287,552
17 Sep 25	22.38000 +0.10	22.86	21.85	22.47	131,129,496
16 Sep 25	22.28000 +0.11	22.56	21.19	22.10	156,339,520
15 Sep 25	22.17000 -0.30	22.85	21.88	22.32	143,625,120
12 Sep 25	22.47000 +1.44	23.13	21.08	21.19	305,055,264
11 Sep 25	21.03000 +1.91	21.03	19.19	19.20	145,709,312
10 Sep 25	19.12000 +0.48	19.45	18.66	18.66	118,950,216
09 Sep 25	18.64000 -0.23	19.28	18.31	18.70	85,279,760
08 Sep 25	18.87000 -0.14	19.87	18.52	19.20	116,753,808
05 Sep 25	19.01000 +0.81	19.13	18.02	18.30	114,500,184
04 Sep 25	18.20000 -0.89	19.46	17.83	19.31	154,758,928
03 Sep 25	19.09000 -0.51	19.86	18.88	19.75	143,990,176
02 Sep 25	19.60000 -2.18	21.40	19.60	21.31	202,488,432
01 Sep 25	21.78000 +0.78	22.22	20.74	21.01	261,519,744
29 Aug 25	21.00000 +1.91	21.00	18.68	18.90	259,263,440
28 Aug 25	19.09000 +0.79	19.30	18.38	19.00	229,113,152
27 Aug 25	18.30000 +0.53	19.55	17.62	17.71	302,814,592
26 Aug 25	17.77000 +0.38	18.45	17.28	17.38	195,105,600
25 Aug 25	17.39000 +0.03	17.82	16.91	17.68	182,965,936
22 Aug 25	17.36000 +0.42	17.70	17.13	17.28	203,878,432
21 Aug 25	16.94000 +0.54	17.80	16.11	16.36	215,014,800
20 Aug 25	16.40000 -0.12	16.45	15.80	16.45	114,592,032
19 Aug 25	16.52000 -0.05	16.82	16.33	16.60	142,244,976
18 Aug 25	16.57000 +0.23	16.66	16.02	16.43	140,626,112
15 Aug 25	16.34000 +0.28	16.60	16.01	16.05	99,376,136
14 Aug 25	16.06000 -0.75	16.79	16.00	16.72	118,139,688
13 Aug 25	16.81000 +0.78	16.90	16.04	16.10	166,690,320
12 Aug 25	16.03000 -0.58	16.64	15.83	16.62	133,873,264
11 Aug 25	16.61000 +0.08	16.86	16.47	16.63	114,574,560
08 Aug 25	16.53000 +0.01	16.70	16.29	16.49	102,450,016
07 Aug 25	16.52000 -0.37	17.07	16.20	16.89	99,473,832
06 Aug 25	16.89000 -0.10	17.29	16.70	17.12	112,027,872
05 Aug 25	16.99000 -0.71	17.97	16.92	17.83	141,554,640
04 Aug 25	17.70000 -0.54	17.99	17.30	17.68	139,332,368
01 Aug 25	18.24000 -0.72	18.93	18.08	18.55	170,182,432
31 Jul 25	18.96000 +0.37	20.00	18.70	19.27	262,159,072
30 Jul 25	18.59000 +0.32	19.30	17.95	18.28	215,059,248
29 Jul 25	18.27000 +0.38	19.14	17.96	18.40	264,157,680
28 Jul 25	17.89000 +1.63	17.89	16.48	16.77	170,080,320
25 Jul 25	16.26000 +0.56	16.35	15.55	15.61	138,316,256
24 Jul 25	15.70000 -0.02	15.85	15.48	15.57	127,715,896
23 Jul 25	15.72000 +1.07	16.12	14.37	14.49	234,850,976
22 Jul 25	14.65000 -0.28	15.04	14.56	14.74	88,955,944
21 Jul 25	14.93000 +0.54	15.10	14.17	14.30	126,570,888
18 Jul 25	14.39000 -0.32	14.88	14.30	14.71	93,332,744
17 Jul 25	14.71000 +0.54	14.90	14.12	14.12	148,022,032
16 Jul 25	14.17000 +0.26	14.56	13.90	13.91	128,864,424
15 Jul 25	13.91000 +0.00	14.20	13.71	14.00	115,539,984
14 Jul 25	13.91000 +0.67	13.98	13.30	13.52	137,429,504
11 Jul 25	13.24000 +0.45	13.42	12.31	12.39	138,770,624
10 Jul 25	12.79000 -0.46	13.33	12.69	13.32	105,957,848
09 Jul 25	13.25000 -0.59	13.70	13.20	13.61	105,711,112
08 Jul 25	13.84000 +0.81	14.09	13.00	13.10	160,019,904
07 Jul 25	13.03000 -0.11	13.32	12.95	13.10	49,135,540
04 Jul 25	13.14000 -0.07	13.39	12.93	13.10	85,510,704
03 Jul 25	13.21000 +0.36	13.40	12.79	12.80	92,553,424
02 Jul 25	12.85000 -0.45	13.26	12.77	13.21	76,183,776
01 Jul 25	13.30000 +0.06	13.54	12.98	13.21	107,303,496
30 Jun 25	13.24000 +0.30	13.70	13.05	13.51	150,720,272
27 Jun 25	12.94000 +0.26	13.32	12.46	12.70	139,813,248
26 Jun 25	12.68000 -0.12	13.10	12.63	12.68	103,150,976
25 Jun 25	12.80000 +0.51	13.02	12.31	12.39	133,212,944
24 Jun 25	12.29000 +0.09	12.44	12.14	12.20	72,646,816
23 Jun 25	12.20000 +0.26	12.43	11.78	11.78	80,572,704
20 Jun 25	11.94000 +0.03	12.60	11.91	11.98	73,951,512
19 Jun 25	11.91000 +0.04	12.22	11.80	11.87	67,351,144
18 Jun 25	11.87000 +0.30	11.95	11.50	11.52	56,897,904
17 Jun 25	11.57000 -0.10	11.74	11.50	11.72	28,366,132
16 Jun 25	11.67000 +0.41	11.90	11.39	11.45	55,767,984
13 Jun 25	11.26000 -0.44	11.72	11.25	11.59	45,589,804
12 Jun 25	11.70000 -0.03	11.88	11.68	11.79	31,096,350
11 Jun 25	11.73000 -0.03	11.95	11.73	11.80	27,559,300
10 Jun 25	11.76000 -0.26	12.07	11.60	12.04	50,069,464
09 Jun 25	12.02000 -0.01	12.12	11.98	12.04	30,541,356
06 Jun 25	12.03000 +0.10	12.13	11.78	11.86	53,472,304
05 Jun 25	11.93000 +0.42	12.06	11.44	11.44	64,178,184
04 Jun 25	11.51000 +0.12	11.65	11.39	11.39	24,999,034
03 Jun 25	11.39000 -0.11	11.49	11.33	11.41	22,455,384
30 May 25	11.50000 -0.35	11.77	11.40	11.77	34,890,000
29 May 25	11.85000 +0.27	11.92	11.60	11.60	35,442,916
28 May 25	11.58000 -0.12	11.78	11.52	11.76	27,004,200
27 May 25	11.70000 -0.20	11.92	11.60	11.80	31,006,300
26 May 25	11.90000 +0.10	11.93	11.75	11.76	25,892,300
23 May 25	11.80000 -0.21	12.08	11.77	11.99	36,280,096
22 May 25	12.01000 -0.20	12.28	11.98	12.20	32,628,744
21 May 25	12.21000 -0.02	12.26	12.03	12.19	33,103,900
20 May 25	12.23000 -0.10	12.34	12.10	12.34	30,630,616
19 May 25	12.33000 +0.06	12.38	12.10	12.27	33,599,600
16 May 25	12.27000 +0.16	12.44	12.07	12.07	43,332,376
15 May 25	12.11000 -0.61	12.68	12.09	12.61	72,839,056
14 May 25	12.72000 +0.11	12.99	12.54	12.91	67,368,528
13 May 25	12.61000 -0.14	12.89	12.53	12.80	74,528,112
12 May 25	12.75000 +0.06	12.87	12.61	12.80	52,303,424
09 May 25	12.69000 -0.22	12.93	12.60	12.83	58,510,032
08 May 25	12.91000 -0.15	13.01	12.76	12.96	80,622,184
07 May 25	13.06000 +0.14	13.15	12.79	12.99	112,364,480
06 May 25	12.92000 +0.40	13.17	12.52	12.78	133,753,232
30 Apr 25	12.52000 +1.14	12.52	11.36	11.42	117,091,408
29 Apr 25	11.38000 -0.02	11.57	11.31	11.37	42,047,752
28 Apr 25	11.40000 +0.03	11.66	11.33	11.38	52,487,112
25 Apr 25	11.37000 +0.65	11.69	10.85	10.98	94,890,048
24 Apr 25	10.72000 -0.42	11.10	10.70	11.08	46,515,172
23 Apr 25	11.14000 -0.02	11.35	11.08	11.17	43,750,660
22 Apr 25	11.16000 +0.21	11.46	11.06	11.17	53,107,872
21 Apr 25	10.95000 +0.05	10.99	10.81	10.86	27,603,956
18 Apr 25	10.90000 -0.06	11.05	10.80	11.04	24,094,144
17 Apr 25	10.96000 -0.02	11.34	10.85	10.88	35,759,452
16 Apr 25	10.98000 +0.02	11.54	10.87	11.35	47,297,952
15 Apr 25	10.96000 -0.33	11.27	10.88	11.12	42,345,544
14 Apr 25	11.29000 +0.44	11.69	10.91	11.05	73,045,288
11 Apr 25	10.85000 +0.31	11.06	10.37	10.44	54,073,712
10 Apr 25	10.54000 +0.01	10.98	10.53	10.88	58,697,616
09 Apr 25	10.53000 +0.40	10.64	9.26	9.85	72,882,776
08 Apr 25	10.13000 -0.61	10.71	9.80	10.50	82,785,400
07 Apr 25	10.74000 -1.19	11.30	10.74	11.00	41,911,500
03 Apr 25	11.93000 -0.34	12.34	11.88	12.11	35,445,112
02 Apr 25	12.27000 -0.04	12.44	12.24	12.27	20,973,984
01 Apr 25	12.31000 +0.08	12.43	12.11	12.35	35,013,928
31 Mar 25	12.23000 -0.09	12.31	11.92	12.20	45,426,520
28 Mar 25	12.32000 -0.42	12.70	12.32	12.65	42,072,400
27 Mar 25	12.74000 +0.17	13.13	12.51	12.56	64,101,816
26 Mar 25	12.57000 +0.13	12.71	12.42	12.50	31,698,100
25 Mar 25	12.44000 -0.42	12.90	12.40	12.88	45,515,332
24 Mar 25	12.86000 -0.18	13.15	12.61	13.00	60,735,740
21 Mar 25	13.04000 -0.13	13.36	12.95	13.10	71,866,128
20 Mar 25	13.17000 -0.38	13.60	13.14	13.52	75,493,896
19 Mar 25	13.55000 -0.75	14.53	13.50	14.12	123,094,360
18 Mar 25	14.30000 +0.25	14.66	14.08	14.19	121,935,584
17 Mar 25	14.05000 +0.20	14.16	13.65	13.86	110,711,720
14 Mar 25	13.85000 -0.23	14.08	13.53	13.88	127,988,144
13 Mar 25	14.08000 +0.12	15.02	13.56	13.85	198,998,528
12 Mar 25	13.96000 +0.29	14.30	13.81	14.05	152,767,840
11 Mar 25	13.67000 +0.28	14.15	13.21	13.33	147,003,520
10 Mar 25	13.39000 +0.00	13.48	13.09	13.27	72,579,744
07 Mar 25	13.39000 -0.29	13.88	13.20	13.58	95,151,560
06 Mar 25	13.68000 +0.01	13.82	13.30	13.67	165,787,488
05 Mar 25	13.67000 +1.24	13.67	12.28	12.43	133,380,200
04 Mar 25	12.43000 +0.19	12.46	12.05	12.08	59,059,800
03 Mar 25	12.24000 -0.11	12.53	12.05	12.39	72,663,608
28 Feb 25	12.35000 -0.55	12.89	12.27	12.79	81,499,400
27 Feb 25	12.90000 -0.37	13.57	12.70	13.25	104,400,664
26 Feb 25	13.27000 -0.07	13.50	13.09	13.35	100,954,600
25 Feb 25	13.34000 -0.50	13.62	13.13	13.41	120,457,704
24 Feb 25	13.84000 -0.37	14.64	13.66	14.50	189,264,128
21 Feb 25	14.21000 +1.08	14.40	13.46	13.70	226,248,704
20 Feb 25	13.13000 -0.17	13.33	12.88	13.18	101,897,616
19 Feb 25	13.30000 +0.47	13.55	12.71	12.93	154,583,488
18 Feb 25	12.83000 +0.02	13.69	12.79	13.28	200,574,336
17 Feb 25	12.81000 +0.20	13.11	12.55	12.86	227,592,800
14 Feb 25	12.61000 +1.15	12.61	11.40	11.44	144,035,744
13 Feb 25	11.46000 -0.31	11.71	11.40	11.70	54,559,872
12 Feb 25	11.77000 +0.07	11.88	11.60	11.68	54,378,304
11 Feb 25	11.70000 -0.27	11.88	11.66	11.81	61,801,856
10 Feb 25	11.97000 +0.37	12.20	11.60	11.70	108,571,424
07 Feb 25	11.60000 +0.16	11.88	11.34	11.36	82,657,424
06 Feb 25	11.44000 +0.25	11.48	11.11	11.14	58,379,800
05 Feb 25	11.19000 +0.46	11.35	10.80	11.02	65,260,920
27 Jan 25	10.73000 -0.37	11.26	10.73	11.25	41,067,132
24 Jan 25	11.10000 +0.11	11.22	10.91	10.95	42,703,296
23 Jan 25	10.99000 -0.27	11.48	10.99	11.31	68,813,216
22 Jan 25	11.26000 +0.21	11.48	10.80	10.84	86,186,504
21 Jan 25	11.05000 +0.06	11.10	10.84	11.05	41,692,596
20 Jan 25	10.99000 +0.07	11.18	10.88	10.90	48,201,044
17 Jan 25	10.92000 +0.15	11.10	10.59	10.63	57,661,312
16 Jan 25	10.77000 +0.18	10.89	10.50	10.69	63,719,528
15 Jan 25	10.59000 -0.20	10.87	10.53	10.75	44,338,488
14 Jan 25	10.79000 +0.54	10.84	10.16	10.28	56,533,704
13 Jan 25	10.25000 +0.07	10.35	9.97	10.05	37,069,844
10 Jan 25	10.18000 -0.55	10.78	10.18	10.51	55,552,500
09 Jan 25	10.73000 +0.42	11.27	10.31	10.31	92,594,488
08 Jan 25	10.31000 -0.07	10.38	9.87	10.30	49,587,432
07 Jan 25	10.38000 +0.48	10.53	9.87	9.95	46,998,880
06 Jan 25	9.90000 -0.14	10.24	9.86	10.06	40,129,208
03 Jan 25	10.04000 -0.57	10.73	10.01	10.70	60,248,544
02 Jan 25	10.61000 -0.50	11.10	10.48	11.08	67,978,920
31 Dec 24	11.11000 -0.84	12.19	11.10	12.14	89,979,152
30 Dec 24	11.95000 -0.09	12.24	11.81	12.09	59,659,392
27 Dec 24	12.04000 +0.18	12.55	11.69	11.80	120,228,752
26 Dec 24	11.86000 +0.55	11.96	11.20	11.20	87,524,016
25 Dec 24	11.31000 +0.02	11.65	10.89	11.31	82,836,288
24 Dec 24	11.29000 -0.13	11.59	11.11	11.43	57,996,176
23 Dec 24	11.42000 -0.63	12.21	11.42	12.08	75,118,584
20 Dec 24	12.05000 +0.18	12.23	11.73	11.86	80,769,392
19 Dec 24	11.87000 +0.21	11.94	11.39	11.45	66,480,544
18 Dec 24	11.66000 +0.14	11.86	11.32	11.50	62,491,648
17 Dec 24	11.52000 -0.40	12.20	11.50	11.96	93,585,904
16 Dec 24	11.92000 +0.47	12.30	11.44	11.45	123,244,240
13 Dec 24	11.45000 -0.32	11.68	11.34	11.68	56,641,584
12 Dec 24	11.77000 -0.09	11.87	11.59	11.80	48,316,260
11 Dec 24	11.86000 +0.37	11.98	11.42	11.42	71,348,304
10 Dec 24	11.49000 -0.02	11.92	11.46	11.92	55,611,840
09 Dec 24	11.51000 -0.24	11.76	11.41	11.69	51,635,472
06 Dec 24	11.75000 -0.01	11.90	11.50	11.75	51,561,700
05 Dec 24	11.76000 +0.16	11.85	11.51	11.52	43,613,792
04 Dec 24	11.60000 -0.33	12.15	11.53	12.12	65,173,344
03 Dec 24	11.93000 -0.08	12.25	11.79	12.19	54,518,496
02 Dec 24	12.01000 +0.15	12.15	11.79	11.87	58,850,212
29 Nov 24	11.86000 +0.16	12.07	11.48	11.65	71,804,840
28 Nov 24	11.70000 -0.11	12.04	11.59	11.75	59,559,040
27 Nov 24	11.81000 +0.31	11.84	10.99	11.37	83,613,184
26 Nov 24	11.50000 -0.13	11.91	11.40	11.61	61,031,976
25 Nov 24	11.63000 -0.47	12.34	11.40	12.22	97,852,672
22 Nov 24	12.10000 -0.22	12.99	12.10	12.55	140,118,976
21 Nov 24	12.32000 -0.08	12.43	11.95	12.30	87,706,608
20 Nov 24	12.40000 +0.17	12.75	12.18	12.24	97,732,176
19 Nov 24	12.23000 +0.52	12.26	11.75	11.77	82,186,600
18 Nov 24	11.71000 -0.55	12.41	11.65	12.24	101,292,376
15 Nov 24	12.26000 -0.49	12.88	12.20	12.75	147,607,904
14 Nov 24	12.75000 -1.35	14.09	12.70	13.99	182,110,944
13 Nov 24	14.10000 -0.19	15.00	13.58	14.15	256,958,512
12 Nov 24	14.29000 +1.30	14.29	12.89	13.16	309,252,064
11 Nov 24	12.99000 +0.54	13.17	12.51	12.56	162,367,824
08 Nov 24	12.45000 -0.04	12.94	12.20	12.50	185,851,152
07 Nov 24	12.49000 +0.48	12.97	11.75	11.77	232,454,928
06 Nov 24	12.01000 +0.48	12.68	11.82	12.32	321,174,784
05 Nov 24	11.53000 +1.05	11.53	10.36	10.48	83,664,416
04 Nov 24	10.48000 +0.19	10.68	10.21	10.21	60,671,020
01 Nov 24	10.29000 -0.93	11.39	10.26	11.16	121,767,416
31 Oct 24	11.22000 +0.03	11.40	10.80	11.09	134,038,176
30 Oct 24	11.19000 +0.35	11.37	10.70	10.89	172,921,792
29 Oct 24	10.84000 +0.40	11.27	10.16	10.44	174,226,496
28 Oct 24	10.44000 -0.21	10.45	10.16	10.40	93,261,408
25 Oct 24	10.65000 +0.33	10.74	10.31	10.44	71,426,496
24 Oct 24	10.32000 -0.11	10.45	10.21	10.38	53,287,808
23 Oct 24	10.43000 -0.25	10.69	10.39	10.56	85,013,832
22 Oct 24	10.68000 -0.11	10.86	10.57	10.81	81,639,968
21 Oct 24	10.79000 +0.20	11.04	10.52	10.68	130,421,184
18 Oct 24	10.59000 +0.54	10.80	10.18	10.22	131,990,624
17 Oct 24	10.05000 +0.29	10.45	9.81	9.81	98,880,136
16 Oct 24	9.76000 -0.22	9.94	9.65	9.77	52,612,892
15 Oct 24	9.98000 -0.30	10.53	9.98	10.28	68,146,896
14 Oct 24	10.28000 +0.39	10.29	9.68	9.89	62,125,436
11 Oct 24	9.89000 -0.64	10.50	9.73	10.50	68,057,008
10 Oct 24	10.53000 -0.27	11.18	10.48	10.85	79,425,856
09 Oct 24	10.80000 -0.92	11.72	10.75	11.40	115,583,120
08 Oct 24	11.72000 +1.07	11.72	10.81	11.72	119,437,200
30 Sep 24	10.65000 +0.96	10.66	9.97	10.30	89,433,112
27 Sep 24	9.69000 +0.54	9.88	9.25	9.26	69,412,760
26 Sep 24	9.15000 +0.50	9.15	8.59	8.65	54,406,508
25 Sep 24	8.65000 +0.10	8.94	8.62	8.64	49,197,908
24 Sep 24	8.55000 +0.37	8.55	8.19	8.27	48,071,624
23 Sep 24	8.18000 +0.04	8.31	8.06	8.12	17,705,532
20 Sep 24	8.14000 -0.20	8.35	8.09	8.31	22,752,900
19 Sep 24	8.34000 +0.16	8.41	8.13	8.24	24,294,818
18 Sep 24	8.18000 -0.09	8.32	8.05	8.27	20,737,490
13 Sep 24	8.27000 -0.12	8.51	8.26	8.39	22,433,990
12 Sep 24	8.39000 -0.17	8.70	8.39	8.59	30,263,600
11 Sep 24	8.56000 -0.16	8.70	8.51	8.66	20,651,100
10 Sep 24	8.72000 +0.08	8.86	8.47	8.80	38,533,680
09 Sep 24	8.64000 -0.27	9.03	8.60	8.96	41,371,664
06 Sep 24	8.91000 -0.25	9.21	8.91	9.16	30,305,200
05 Sep 24	9.16000 +0.22	9.30	8.94	8.97	36,018,800
04 Sep 24	8.94000 -0.11	9.02	8.78	8.94	25,348,200
03 Sep 24	9.05000 +0.09	9.12	8.89	8.99	26,404,000
02 Sep 24	8.96000 -0.33	9.39	8.95	9.31	36,100,100
30 Aug 24	9.29000 +0.29	9.44	9.01	9.03	45,706,288
29 Aug 24	9.00000 +0.30	9.12	8.56	8.61	40,483,400
28 Aug 24	8.70000 -0.15	8.88	8.53	8.82	33,518,490
27 Aug 24	8.85000 -0.25	9.14	8.85	9.03	29,013,600
26 Aug 24	9.10000 -0.06	9.25	9.06	9.12	27,331,750
23 Aug 24	9.16000 +0.27	9.32	8.83	8.85	48,097,944
22 Aug 24	8.89000 -0.32	9.24	8.87	9.14	39,259,648
21 Aug 24	9.21000 -0.03	9.48	9.15	9.18	47,945,860
20 Aug 24	9.24000 -0.37	9.70	9.18	9.49	64,043,312
19 Aug 24	9.61000 +0.03	9.89	9.52	9.70	100,279,696
16 Aug 24	9.58000 +0.70	9.77	8.93	8.96	112,091,496
15 Aug 24	8.88000 +0.15	8.93	8.66	8.70	22,839,044
14 Aug 24	8.73000 -0.09	8.89	8.73	8.82	13,283,600
13 Aug 24	8.82000 +0.13	8.83	8.65	8.70	19,530,400
12 Aug 24	8.69000 -0.08	8.81	8.65	8.75	15,903,500
09 Aug 24	8.77000 -0.03	8.96	8.76	8.86	20,373,400
08 Aug 24	8.80000 -0.08	8.94	8.63	8.81	25,933,552
07 Aug 24	8.88000 -0.05	9.00	8.86	8.93	18,752,400
06 Aug 24	8.93000 +0.09	9.06	8.80	8.95	27,162,064
05 Aug 24	8.84000 -0.42	9.29	8.84	9.14	41,934,200
02 Aug 24	9.26000 -0.34	9.59	9.24	9.47	30,086,052
01 Aug 24	9.60000 +0.05	9.80	9.47	9.63	32,058,970
31 Jul 24	9.55000 +0.48	9.56	9.03	9.05	43,001,800
30 Jul 24	9.07000 +0.05	9.11	8.89	8.96	19,945,702
29 Jul 24	9.02000 -0.10	9.25	8.99	9.18	24,842,704
26 Jul 24	9.12000 +0.21	9.21	8.89	8.94	31,773,802
25 Jul 24	8.91000 -0.13	9.09	8.80	8.97	28,012,106
24 Jul 24	9.04000 -0.20	9.39	9.00	9.23	30,975,300
23 Jul 24	9.24000 -0.42	9.70	9.24	9.68	34,081,400
22 Jul 24	9.66000 +0.26	9.75	9.38	9.41	37,812,316
19 Jul 24	9.40000 +0.12	9.62	9.18	9.25	35,501,700
18 Jul 24	9.28000 -0.38	9.55	9.00	9.55	51,375,400
17 Jul 24	9.66000 -0.37	10.01	9.65	9.98	37,400,000
16 Jul 24	10.03000 +0.33	10.13	9.58	9.67	39,768,068
15 Jul 24	9.70000 -0.39	10.00	9.61	9.97	46,052,640
12 Jul 24	10.09000 -0.25	10.28	10.05	10.25	37,107,500
11 Jul 24	10.34000 +0.32	10.36	10.05	10.20	57,444,980
10 Jul 24	10.02000 +0.30	10.15	9.64	9.70	47,402,560
09 Jul 24	9.72000 +0.37	9.76	9.28	9.38	41,879,668
08 Jul 24	9.35000 -0.25	9.69	9.30	9.56	23,819,056
05 Jul 24	9.60000 -0.07	9.69	9.40	9.69	25,618,912
04 Jul 24	9.67000 -0.23	9.98	9.66	9.86	25,183,300
03 Jul 24	9.90000 -0.05	10.01	9.74	9.90	23,172,364
02 Jul 24	9.95000 -0.15	10.10	9.90	10.07	26,377,904
01 Jul 24	10.10000 -0.22	10.40	9.94	10.33	33,566,100
28 Jun 24	10.32000 +0.39	10.55	9.91	9.98	50,866,028
27 Jun 24	9.93000 -0.20	10.21	9.93	10.13	27,733,332
26 Jun 24	10.13000 +0.34	10.18	9.66	9.81	31,912,314
25 Jun 24	9.79000 -0.39	10.23	9.70	10.18	39,745,652
24 Jun 24	10.18000 -0.50	10.69	10.14	10.60	38,724,672
21 Jun 24	10.68000 +0.16	10.82	10.34	10.49	39,879,804
20 Jun 24	10.52000 -0.41	10.99	10.52	10.85	52,961,776
19 Jun 24	10.93000 -0.47	11.47	10.93	11.39	64,311,624
18 Jun 24	11.40000 +0.01	11.69	11.27	11.30	56,785,632
17 Jun 24	11.39000 -0.08	11.49	10.92	11.31	65,583,308
14 Jun 24	11.47000 +0.28	11.65	10.87	11.06	101,764,408
13 Jun 24	11.19000 -0.33	11.62	11.15	11.57	60,600,864
12 Jun 24	11.52000 -0.16	11.78	11.50	11.61	38,902,016
11 Jun 24	11.68000 +0.38	11.68	11.20	11.31	52,941,988
07 Jun 24	11.30000 -0.24	11.70	11.16	11.51	40,184,300
06 Jun 24	11.54000 +0.05	11.92	11.51	11.61	51,572,900
05 Jun 24	11.49000 -0.18	11.82	11.49	11.57	31,008,276
04 Jun 24	11.67000 -0.24	11.92	11.49	11.74	40,579,480
03 Jun 24	11.91000 +0.02	12.10	11.73	11.93	44,676,688
31 May 24	11.89000 +0.29	12.05	11.53	11.56	59,363,432
30 May 24	11.60000 +0.10	11.72	11.10	11.35	47,591,244
29 May 24	11.50000 +0.02	11.82	11.34	11.46	47,615,336
28 May 24	11.48000 -0.14	11.90	11.32	11.44	57,379,104
27 May 24	11.62000 +0.11	11.90	11.11	11.81	79,825,144
24 May 24	11.51000 +0.07	12.20	11.19	11.40	82,327,656
23 May 24	11.44000 -0.19	11.86	11.42	11.84	31,755,990
22 May 24	11.63000 +0.03	11.69	11.48	11.60	25,945,200
21 May 24	11.60000 +0.03	11.73	11.45	11.61	32,104,836
20 May 24	11.57000 -0.02	11.76	11.43	11.72	29,705,364
17 May 24	11.59000 +0.14	11.65	11.29	11.44	26,100,774
16 May 24	11.45000 +0.06	11.83	11.42	11.49	27,441,100
15 May 24	11.39000 +0.01	11.65	11.24	11.40	18,685,348
14 May 24	11.38000 +0.11	11.64	11.32	11.34	22,674,112
13 May 24	11.27000 -0.30	11.58	11.22	11.40	28,997,304
10 May 24	11.57000 -0.42	12.02	11.52	11.97	35,033,596
09 May 24	11.99000 +0.22	12.08	11.68	11.73	26,412,900
08 May 24	11.77000 -0.15	12.09	11.66	11.82	36,471,400
07 May 24	11.92000 -0.02	12.17	11.87	11.94	29,345,572
06 May 24	11.94000 +0.06	12.15	11.89	12.07	25,042,786
30 Apr 24	11.88000 -0.21	12.14	11.81	12.10	28,865,624
29 Apr 24	12.09000 +0.17	12.14	11.86	11.94	43,947,168
26 Apr 24	11.92000 +0.47	12.11	11.36	11.40	49,275,680
25 Apr 24	11.45000 +0.07	11.65	11.15	11.37	38,182,500
24 Apr 24	11.38000 +0.66	11.38	10.67	10.77	37,924,100
23 Apr 24	10.72000 +0.09	10.77	10.48	10.65	19,771,996
22 Apr 24	10.63000 -0.04	10.80	10.32	10.57	26,352,644
19 Apr 24	10.67000 -0.34	10.95	10.51	10.91	32,173,004
18 Apr 24	11.01000 -0.07	11.24	10.75	10.98	33,017,994
17 Apr 24	11.08000 +0.51	11.13	10.66	10.66	35,527,384
16 Apr 24	10.57000 -0.39	10.95	10.50	10.90	35,147,228
15 Apr 24	10.96000 -0.26	11.36	10.73	11.09	35,060,152
12 Apr 24	11.22000 +0.06	11.53	11.18	11.21	26,322,440
11 Apr 24	11.16000 -0.15	11.54	11.12	11.28	24,397,156
10 Apr 24	11.31000 -0.41	11.67	11.26	11.63	22,560,914
09 Apr 24	11.72000 +0.20	11.72	11.35	11.50	27,102,722
08 Apr 24	11.52000 -0.38	11.99	11.50	11.99	27,366,416
03 Apr 24	11.90000 -0.17	12.12	11.75	12.02	22,741,286
02 Apr 24	12.07000 -0.33	12.39	11.98	12.34	29,567,760
01 Apr 24	12.40000 +0.12	12.61	12.15	12.28	33,564,648
29 Mar 24	12.28000 +0.21	12.31	11.64	12.05	32,087,600
28 Mar 24	12.07000 +0.54	12.29	11.53	11.67	51,773,396
27 Mar 24	11.53000 -1.19	12.75	11.46	12.72	64,141,948
26 Mar 24	12.72000 -0.29	13.32	12.69	13.01	40,522,312
25 Mar 24	13.01000 -0.57	13.78	12.98	13.60	43,984,608
22 Mar 24	13.58000 -0.26	14.03	13.50	13.80	35,757,900
21 Mar 24	13.84000 -0.03	14.11	13.82	13.87	27,220,056
20 Mar 24	13.87000 -0.01	14.04	13.68	13.81	28,734,852
19 Mar 24	13.88000 -0.18	14.17	13.86	14.12	33,664,116
18 Mar 24	14.06000 +0.15	14.17	13.87	13.89	39,959,248
15 Mar 24	13.91000 +0.18	13.93	13.47	13.61	32,352,564
14 Mar 24	13.73000 -0.37	14.13	13.60	14.12	48,237,508
13 Mar 24	14.10000 +0.10	14.38	13.81	14.16	49,973,740
12 Mar 24	14.00000 -0.27	14.38	13.85	14.10	44,588,400
11 Mar 24	14.27000 -0.08	14.33	13.75	14.10	64,491,176
08 Mar 24	14.35000 +0.89	14.40	13.33	13.55	80,962,096
07 Mar 24	13.46000 -0.03	14.03	13.42	13.58	54,744,812
06 Mar 24	13.49000 -0.27	13.70	13.10	13.58	46,250,272
05 Mar 24	13.76000 -0.14	14.16	13.50	14.06	53,064,340
04 Mar 24	13.90000 +0.43	14.31	13.48	13.51	69,372,488
01 Mar 24	13.47000 +0.42	13.75	13.20	13.43	61,121,312
29 Feb 24	13.05000 +0.64	13.20	12.12	12.16	40,577,216
28 Feb 24	12.41000 -0.89	13.55	12.39	13.35	55,043,972
27 Feb 24	13.30000 +0.80	13.33	12.23	12.31	53,563,124
26 Feb 24	12.50000 +0.48	12.75	12.01	12.12	41,541,104
23 Feb 24	12.02000 +0.00	12.25	11.78	12.20	36,057,944
22 Feb 24	12.02000 +0.76	12.04	11.48	11.48	47,219,004
21 Feb 24	11.26000 -0.01	11.70	11.06	11.18	33,884,960
20 Feb 24	11.27000 -0.27	11.40	11.09	11.40	34,647,228
19 Feb 24	11.54000 +0.41	11.80	11.17	11.80	67,726,416
08 Feb 24	11.13000 +1.01	11.13	10.05	10.05	41,053,944
07 Feb 24	10.12000 +0.59	10.42	9.60	9.60	66,766,192
06 Feb 24	9.53000 +0.81	9.59	8.38	8.61	61,247,508
05 Feb 24	8.72000 -0.97	9.68	8.72	9.61	66,304,840
02 Feb 24	9.69000 -0.64	10.59	9.30	10.47	53,514,200
01 Feb 24	10.33000 +0.00	10.61	10.10	10.39	32,988,474
31 Jan 24	10.33000 -0.55	11.04	10.26	10.87	33,838,056
30 Jan 24	10.88000 -0.44	11.40	10.81	11.30	25,372,152
29 Jan 24	11.32000 -0.43	11.78	11.30	11.75	21,409,704
26 Jan 24	11.75000 -0.49	12.20	11.70	12.14	28,701,440
25 Jan 24	12.24000 +0.64	12.32	11.53	11.68	33,289,590
24 Jan 24	11.60000 -0.05	11.86	11.14	11.70	25,542,676
23 Jan 24	11.65000 +0.19	11.73	11.20	11.51	32,362,852
22 Jan 24	11.46000 -0.76	12.31	11.36	12.30	28,981,476
19 Jan 24	12.22000 -0.05	12.65	12.22	12.36	23,324,264
18 Jan 24	12.27000 +0.00	12.33	11.78	12.16	27,846,364
17 Jan 24	12.27000 -0.46	12.82	12.21	12.74	20,855,128
16 Jan 24	12.73000 -0.12	12.95	12.52	12.84	16,708,134
15 Jan 24	12.85000 -0.05	13.08	12.71	12.83	16,191,240
12 Jan 24	12.90000 -0.18	13.17	12.88	13.04	15,485,087
11 Jan 24	13.08000 +0.22	13.19	12.62	12.86	17,411,624
10 Jan 24	12.86000 -0.20	13.14	12.75	13.06	16,237,358
09 Jan 24	13.06000 +0.02	13.33	12.97	13.04	21,015,196
08 Jan 24	13.04000 -0.50	13.66	13.00	13.54	23,341,200
05 Jan 24	13.54000 -0.44	14.01	13.40	13.98	25,928,340
04 Jan 24	13.98000 -0.07	14.15	13.91	14.00	12,554,909
03 Jan 24	14.05000 -0.67	14.70	13.90	14.65	29,251,672
02 Jan 24	14.72000 -0.01	14.95	14.67	14.73	22,317,700
29 Dec 23	14.73000 +0.43	14.91	14.29	14.29	28,661,234
28 Dec 23	14.30000 -0.13	14.51	14.13	14.39	29,864,006
27 Dec 23	14.43000 +0.48	14.64	13.84	13.97	27,111,760
26 Dec 23	13.95000 -0.72	14.65	13.86	14.65	25,417,848
25 Dec 23	14.67000 +0.34	14.67	14.26	14.31	13,761,987
22 Dec 23	14.33000 -0.27	14.78	14.18	14.74	21,173,192
21 Dec 23	14.60000 +0.03	14.70	14.17	14.52	25,833,422
20 Dec 23	14.57000 -0.37	15.07	14.52	15.06	22,302,866
19 Dec 23	14.94000 +0.14	15.01	14.71	14.93	14,539,889
18 Dec 23	14.80000 -0.27	15.09	14.75	15.07	21,790,816
15 Dec 23	15.07000 -0.17	15.44	14.97	15.25	23,054,894
14 Dec 23	15.24000 -0.40	15.84	15.15	15.76	30,090,742
13 Dec 23	15.64000 -0.26	15.89	15.53	15.81	18,873,804
12 Dec 23	15.90000 -0.32	16.20	15.77	16.11	28,877,792
11 Dec 23	16.22000 +0.20	16.29	15.50	15.90	38,161,228
08 Dec 23	16.02000 +0.51	16.15	15.60	15.68	55,453,040
07 Dec 23	15.51000 +0.32	15.69	15.18	15.23	35,480,792
06 Dec 23	15.19000 +0.14	15.36	14.98	15.03	24,526,740
05 Dec 23	15.05000 -0.48	15.56	15.05	15.52	30,888,266
04 Dec 23	15.53000 -0.01	16.03	15.38	15.38	38,715,552
01 Dec 23	15.54000 -0.14	15.80	15.36	15.41	26,637,304
30 Nov 23	15.68000 -0.22	15.93	15.40	15.70	32,694,232
29 Nov 23	15.90000 +0.45	16.35	15.41	15.45	57,982,688
28 Nov 23	15.45000 -0.04	15.70	15.29	15.39	30,498,536
27 Nov 23	15.49000 +0.01	15.67	15.30	15.35	28,584,590
24 Nov 23	15.48000 -0.44	15.95	15.36	15.95	37,775,400
23 Nov 23	15.92000 +0.20	16.01	15.58	15.60	45,244,544
22 Nov 23	15.72000 -0.50	16.50	15.68	16.13	96,563,808
21 Nov 23	16.22000 -0.86	17.85	15.98	17.42	177,103,280
20 Nov 23	17.08000 +1.55	17.08	16.30	16.30	85,840,880
17 Nov 23	15.53000 +0.70	15.83	14.95	15.00	61,575,384
16 Nov 23	14.83000 -0.35	15.27	14.82	15.10	32,210,350
15 Nov 23	15.18000 -0.20	15.82	15.13	15.69	33,884,800
14 Nov 23	15.38000 +0.01	15.65	15.19	15.49	35,702,300
13 Nov 23	15.37000 +0.07	15.68	15.07	15.07	32,374,800
10 Nov 23	15.30000 -0.05	15.55	15.13	15.16	31,473,922
09 Nov 23	15.35000 -0.55	15.92	15.17	15.80	68,779,824
08 Nov 23	15.90000 +0.04	16.30	15.76	15.94	61,188,428
07 Nov 23	15.86000 -0.16	16.71	15.66	16.02	87,425,440
06 Nov 23	16.02000 +0.67	16.42	15.70	16.00	81,920,936
03 Nov 23	15.35000 +0.71	15.51	14.54	14.68	69,717,288
02 Nov 23	14.64000 -0.41	15.35	14.60	14.86	48,725,428
01 Nov 23	15.05000 +0.30	15.24	14.68	14.74	57,777,104
31 Oct 23	14.75000 -0.09	15.14	14.49	14.76	74,455,312
30 Oct 23	14.84000 +1.35	14.84	13.64	13.75	83,801,336
27 Oct 23	13.49000 +0.92	13.70	12.58	12.65	64,730,052
26 Oct 23	12.57000 +0.34	12.65	12.03	12.11	23,611,968
25 Oct 23	12.23000 +0.17	12.50	12.06	12.06	19,607,700
24 Oct 23	12.06000 +0.19	12.33	11.60	11.87	23,282,512
23 Oct 23	11.87000 -0.34	12.27	11.79	12.12	18,569,368
20 Oct 23	12.21000 -0.31	12.65	12.18	12.41	22,609,552
19 Oct 23	12.52000 -0.25	12.93	12.47	12.84	24,767,880
18 Oct 23	12.77000 +0.19	13.26	12.58	12.58	47,276,448
17 Oct 23	12.58000 +0.00	12.70	12.42	12.67	16,194,100
16 Oct 23	12.58000 -0.48	13.03	12.52	13.02	28,797,300
13 Oct 23	13.06000 +0.38	13.11	12.55	12.55	40,507,720
12 Oct 23	12.68000 +0.03	12.73	12.48	12.66	20,188,352
11 Oct 23	12.65000 +0.37	12.75	12.25	12.37	28,476,828
10 Oct 23	12.28000 -0.16	12.51	12.18	12.45	20,300,850
09 Oct 23	12.44000 +0.23	12.52	12.17	12.21	23,332,892
28 Sep 23	12.21000 +0.59	12.46	11.64	11.65	29,001,900
27 Sep 23	11.62000 -0.03	11.77	11.58	11.63	13,274,587
26 Sep 23	11.65000 -0.22	11.86	11.59	11.81	20,918,114
25 Sep 23	11.87000 -0.26	12.14	11.85	12.10	21,480,330
22 Sep 23	12.13000 +0.49	12.19	11.58	11.64	26,353,752
21 Sep 23	11.64000 +0.09	11.84	11.48	11.53	19,010,494
20 Sep 23	11.55000 -0.15	11.82	11.52	11.66	13,470,045
19 Sep 23	11.70000 -0.17	11.89	11.49	11.89	24,082,620
18 Sep 23	11.87000 -0.25	12.12	11.83	12.09	23,092,530
15 Sep 23	12.12000 -0.04	12.36	11.96	12.24	17,357,340
14 Sep 23	12.16000 -0.19	12.42	12.08	12.31	18,461,400
13 Sep 23	12.35000 -0.41	12.71	12.17	12.66	27,650,148
12 Sep 23	12.76000 +0.05	12.83	12.60	12.71	17,428,990
11 Sep 23	12.71000 +0.22	12.81	12.38	12.49	23,608,790
08 Sep 23	12.49000 +0.08	12.70	12.36	12.36	23,532,424
07 Sep 23	12.41000 -0.54	12.98	12.39	12.96	39,163,588
06 Sep 23	12.95000 +0.30	13.01	12.49	12.56	36,537,904
05 Sep 23	12.65000 +0.14	13.10	12.60	12.81	58,151,160
04 Sep 23	12.51000 +0.36	12.56	12.13	12.21	27,799,576
01 Sep 23	12.15000 -0.20	12.41	12.07	12.31	17,439,692
31 Aug 23	12.35000 +0.21	12.50	11.97	12.11	39,401,264
30 Aug 23	12.14000 +0.61	12.43	11.93	11.93	64,644,952
29 Aug 23	11.53000 +0.65	11.73	10.86	10.90	46,006,688
28 Aug 23	10.88000 -0.10	11.70	10.79	11.65	42,303,896
25 Aug 23	10.98000 -0.47	11.47	10.88	11.35	26,722,088
24 Aug 23	11.45000 +0.08	11.82	11.32	11.45	22,517,924
23 Aug 23	11.37000 -0.59	11.99	11.32	11.98	27,376,164
22 Aug 23	11.96000 +0.21	12.04	11.53	11.88	27,723,152
21 Aug 23	11.75000 -0.08	12.00	11.72	11.79	15,502,016
18 Aug 23	11.83000 -0.38	12.35	11.80	12.22	28,550,968
17 Aug 23	12.21000 -0.10	12.34	12.11	12.32	22,206,114
16 Aug 23	12.31000 -0.33	12.65	12.28	12.63	20,367,982
15 Aug 23	12.64000 -0.26	13.03	12.44	12.88	17,383,212
14 Aug 23	12.90000 +0.24	12.92	12.48	12.66	24,072,516
11 Aug 23	12.66000 -0.46	13.17	12.66	13.10	23,878,300
10 Aug 23	13.12000 -0.03	13.22	12.96	13.16	12,648,576
09 Aug 23	13.15000 -0.25	13.50	12.93	13.50	22,716,270
08 Aug 23	13.40000 +0.02	13.62	13.33	13.48	14,993,039
07 Aug 23	13.38000 +0.11	13.76	13.25	13.27	27,513,740
04 Aug 23	13.27000 -0.23	13.60	13.20	13.51	23,960,682
03 Aug 23	13.50000 -0.30	13.80	13.37	13.80	16,508,609
02 Aug 23	13.80000 +0.37	14.00	13.38	13.38	26,880,824
01 Aug 23	13.43000 -0.11	13.62	13.12	13.55	21,682,736
31 Jul 23	13.54000 +0.02	13.80	13.39	13.54	15,280,524
28 Jul 23	13.52000 -0.09	13.68	13.36	13.56	18,166,100
27 Jul 23	13.61000 -0.26	13.91	13.51	13.87	17,636,336
26 Jul 23	13.87000 -0.25	14.22	13.71	14.11	15,617,951
25 Jul 23	14.12000 +0.29	14.15	13.88	13.91	12,484,290
24 Jul 23	13.83000 +0.17	14.04	13.40	13.60	16,198,000
21 Jul 23	13.66000 -0.14	13.93	13.58	13.82	14,020,455
20 Jul 23	13.80000 -0.67	14.62	13.80	14.48	22,914,464
19 Jul 23	14.47000 +0.14	14.75	14.25	14.26	18,554,088
18 Jul 23	14.33000 +0.11	14.85	14.19	14.26	22,967,882
17 Jul 23	14.22000 -0.37	14.70	14.08	14.24	23,257,932
14 Jul 23	14.59000 +0.47	14.67	14.13	14.13	27,513,384
13 Jul 23	14.12000 +0.30	14.24	13.85	13.88	16,864,302
12 Jul 23	13.82000 -0.39	14.24	13.76	14.16	18,549,442
11 Jul 23	14.21000 +0.23	14.24	13.88	14.08	16,721,464
10 Jul 23	13.98000 -0.80	14.85	13.70	14.75	52,562,632
07 Jul 23	14.78000 -0.37	15.14	14.51	15.11	21,734,760
06 Jul 23	15.15000 +0.39	15.33	14.65	14.79	28,807,076
05 Jul 23	14.76000 -0.43	15.30	14.76	15.21	19,207,380
04 Jul 23	15.19000 +0.06	15.35	14.95	15.16	17,221,644
03 Jul 23	15.13000 -0.37	15.55	14.95	15.54	23,233,608
30 Jun 23	15.50000 +0.79	15.57	14.62	14.63	31,966,118
29 Jun 23	14.71000 +0.12	14.88	14.56	14.60	20,918,976
28 Jun 23	14.59000 -0.05	14.86	14.18	14.61	21,625,192
27 Jun 23	14.64000 +0.15	14.71	14.35	14.52	19,989,288
26 Jun 23	14.49000 -0.24	14.85	14.34	14.55	30,110,968
21 Jun 23	14.73000 -0.55	15.28	14.72	15.27	33,799,680
20 Jun 23	15.28000 -0.40	15.65	15.20	15.55	34,563,960
19 Jun 23	15.68000 -0.11	15.97	15.38	15.87	39,961,480
16 Jun 23	15.79000 +0.30	15.92	15.14	15.19	47,907,688
15 Jun 23	15.49000 -1.30	16.59	15.41	16.50	83,433,048
14 Jun 23	16.79000 +1.52	16.80	15.50	15.50	117,457,152
13 Jun 23	15.27000 -0.02	15.50	15.15	15.27	32,746,024
12 Jun 23	15.29000 +0.09	15.66	15.09	15.39	37,746,364
09 Jun 23	15.20000 +0.32	15.27	14.77	14.88	33,449,392
08 Jun 23	14.88000 +0.03	15.10	14.50	14.78	33,941,308
07 Jun 23	14.85000 +0.20	15.02	14.63	14.79	29,305,246
06 Jun 23	14.65000 -0.67	15.56	14.59	15.21	52,394,168
05 Jun 23	15.32000 -0.08	15.79	15.22	15.40	36,389,888
02 Jun 23	15.40000 +0.59	15.45	14.78	14.82	50,943,976
01 Jun 23	14.81000 -0.18	15.27	14.33	14.50	44,445,752
31 May 23	14.99000 +0.07	15.50	14.72	14.98	40,736,344
30 May 23	14.92000 +0.59	14.98	14.10	14.49	56,337,164
29 May 23	14.33000 -0.09	14.78	14.25	14.68	39,946,532
26 May 23	14.42000 +0.76	14.43	13.70	13.71	51,917,528
25 May 23	13.66000 -0.06	13.99	13.34	13.80	31,558,986
24 May 23	13.72000 +0.06	13.90	13.35	13.60	23,866,720
23 May 23	13.66000 -0.18	13.89	13.65	13.80	11,139,056
22 May 23	13.84000 -0.16	14.19	13.67	14.05	20,611,596
19 May 23	14.00000 +0.19	14.16	13.67	13.67	30,823,992
18 May 23	13.81000 +0.37	14.14	13.30	13.33	43,673,120
17 May 23	13.44000 +0.28	13.62	13.17	13.17	34,183,456
16 May 23	13.16000 -0.06	13.36	12.60	13.20	38,522,176
15 May 23	13.22000 +0.02	13.26	12.38	13.16	55,944,272
12 May 23	13.20000 -0.44	13.92	13.13	13.70	32,805,912
11 May 23	13.64000 +0.11	13.85	13.51	13.60	25,179,236
10 May 23	13.53000 -0.12	13.99	13.28	13.64	32,610,484
09 May 23	13.65000 -0.59	14.57	13.56	14.08	68,725,728
08 May 23	14.24000 +0.01	14.47	13.90	14.03	42,431,696
05 May 23	14.23000 -0.39	14.98	13.85	14.61	57,241,184
04 May 23	14.62000 -0.14	15.07	14.34	14.75	57,957,912
28 Apr 23	14.76000 +1.34	14.76	13.30	13.33	90,145,336
27 Apr 23	13.42000 -0.02	14.06	12.78	13.00	82,505,440
26 Apr 23	13.44000 -1.48	14.97	13.43	14.74	93,850,144
25 Apr 23	14.92000 -0.53	15.56	14.48	15.26	88,042,600
24 Apr 23	15.45000 -0.12	15.93	15.27	15.84	69,736,928
21 Apr 23	15.57000 -0.35	16.68	15.31	16.51	106,481,968
20 Apr 23	15.92000 +1.01	16.13	14.52	14.97	160,121,264
19 Apr 23	14.91000 +1.21	15.07	13.60	13.71	130,105,448
18 Apr 23	13.70000 +0.28	13.78	13.22	13.48	46,710,368
17 Apr 23	13.42000 -0.44	13.85	13.30	13.79	56,530,952
14 Apr 23	13.86000 +0.77	13.97	13.09	13.09	62,588,000
13 Apr 23	13.09000 -0.43	13.52	13.05	13.40	40,943,288
12 Apr 23	13.52000 +0.09	13.79	13.30	13.41	37,124,000
11 Apr 23	13.43000 -0.10	13.73	13.23	13.59	41,537,352
10 Apr 23	13.53000 +0.01	14.14	13.51	13.54	67,524,208
07 Apr 23	13.52000 -0.22	13.78	13.31	13.70	57,943,916
06 Apr 23	13.74000 +0.98	13.82	12.63	12.69	120,238,416
04 Apr 23	12.76000 +0.08	12.87	12.41	12.61	53,252,500
03 Apr 23	12.68000 +0.39	12.94	12.31	12.32	62,580,428
31 Mar 23	12.29000 -0.29	12.58	12.21	12.58	59,002,096
30 Mar 23	12.58000 -0.26	13.02	12.57	12.85	40,369,280
29 Mar 23	12.84000 +0.21	13.06	12.60	12.63	52,332,112
28 Mar 23	12.63000 -0.60	13.26	12.57	13.10	55,372,312
27 Mar 23	13.23000 +0.12	13.50	12.82	13.11	72,959,392
24 Mar 23	13.11000 +0.10	13.56	12.91	13.19	79,125,424
23 Mar 23	13.01000 +0.07	13.16	12.78	12.86	98,224,032
22 Mar 23	12.94000 +0.67	13.04	12.27	12.29	87,537,480
21 Mar 23	12.27000 -0.07	12.42	12.13	12.29	56,040,992
20 Mar 23	12.34000 +0.47	12.56	11.79	11.90	103,831,768
17 Mar 23	11.87000 +0.22	12.05	11.65	11.78	57,099,828
16 Mar 23	11.65000 -0.06	11.98	11.61	11.63	43,832,144
15 Mar 23	11.71000 +0.42	12.00	11.30	11.30	84,283,448
14 Mar 23	11.29000 +0.09	11.42	10.84	11.11	48,250,896
13 Mar 23	11.20000 +0.07	11.28	10.96	11.11	23,408,268
10 Mar 23	11.13000 -0.15	11.35	11.11	11.21	19,128,608
09 Mar 23	11.28000 +0.14	11.45	11.11	11.20	31,927,644
08 Mar 23	11.14000 +0.25	11.19	10.78	10.80	35,635,380
07 Mar 23	10.89000 -0.45	11.45	10.88	11.35	43,761,920
06 Mar 23	11.34000 -0.19	11.85	11.26	11.40	63,003,552
03 Mar 23	11.53000 +0.46	11.88	11.16	11.16	74,331,688
02 Mar 23	11.07000 -0.29	11.45	11.02	11.41	36,241,136
01 Mar 23	11.36000 -0.14	11.54	11.22	11.52	31,656,556
28 Feb 23	11.50000 +0.30	11.53	11.21	11.22	27,321,706
27 Feb 23	11.20000 -0.49	11.78	11.12	11.78	43,424,548
24 Feb 23	11.69000 -0.03	11.85	11.53	11.76	23,772,826
23 Feb 23	11.72000 -0.27	11.99	11.61	11.97	32,690,532
22 Feb 23	11.99000 -0.20	12.18	11.86	12.02	25,518,548
21 Feb 23	12.19000 -0.01	12.52	11.93	12.20	59,124,776
20 Feb 23	12.20000 +0.76	12.25	11.33	11.40	60,269,080
17 Feb 23	11.44000 -0.24	11.83	11.33	11.76	41,928,024
16 Feb 23	11.68000 -0.46	12.22	11.53	12.14	41,938,812
15 Feb 23	12.14000 +0.00	12.18	11.93	12.04	30,373,908
14 Feb 23	12.14000 +0.20	12.41	11.88	11.94	61,689,060
13 Feb 23	11.94000 +0.23	12.14	11.60	11.63	43,585,988
10 Feb 23	11.71000 -0.09	12.10	11.55	11.76	48,128,692
09 Feb 23	11.80000 +0.49	11.82	11.16	11.23	49,179,728
08 Feb 23	11.31000 -0.19	11.63	11.30	11.55	22,983,028
07 Feb 23	11.50000 +0.05	11.75	11.42	11.51	39,227,592
06 Feb 23	11.45000 -0.08	11.67	11.39	11.50	42,466,560
03 Feb 23	11.53000 -0.10	11.67	11.35	11.67	30,007,976
02 Feb 23	11.63000 +0.17	11.90	11.34	11.45	47,791,240
01 Feb 23	11.46000 +0.69	11.49	10.77	10.77	53,511,872
31 Jan 23	10.77000 -0.45	11.16	10.75	11.03	41,221,352
30 Jan 23	11.22000 +0.31	11.33	11.01	11.07	30,268,800
20 Jan 23	10.91000 -0.07	11.33	10.79	11.00	26,741,112
19 Jan 23	10.98000 +0.24	11.01	10.66	10.80	22,233,452
18 Jan 23	10.74000 -0.16	11.06	10.74	10.90	20,673,802
17 Jan 23	10.90000 +0.30	10.97	10.54	10.60	38,450,960
16 Jan 23	10.60000 +0.47	10.69	10.05	10.10	35,605,500
13 Jan 23	10.13000 -0.11	10.31	9.90	10.31	27,801,536
12 Jan 23	10.24000 -0.13	10.35	10.08	10.23	35,979,388
11 Jan 23	10.37000 -0.19	10.90	10.23	10.51	53,872,536
10 Jan 23	10.56000 +0.10	10.64	10.36	10.47	18,609,092
09 Jan 23	10.46000 +0.03	10.65	10.43	10.43	19,950,712
06 Jan 23	10.43000 +0.06	10.62	10.26	10.32	19,998,460
05 Jan 23	10.37000 +0.06	10.43	10.24	10.36	21,857,884
04 Jan 23	10.31000 +0.04	10.90	10.19	10.49	52,208,296
03 Jan 23	10.27000 +0.59	10.34	9.73	9.77	38,381,212
30 Dec 22	9.68000 -0.14	9.90	9.59	9.85	26,210,102
29 Dec 22	9.82000 +0.00	9.94	9.78	9.80	16,273,002
28 Dec 22	9.82000 -0.16	9.97	9.72	9.96	23,273,238
27 Dec 22	9.98000 -0.16	10.19	9.90	10.14	22,311,834
26 Dec 22	10.14000 +0.18	10.36	9.97	10.02	22,465,690
23 Dec 22	9.96000 -0.36	10.42	9.85	10.31	29,362,808
22 Dec 22	10.32000 -0.26	10.62	10.26	10.62	25,987,222
21 Dec 22	10.58000 -0.15	10.78	10.40	10.75	19,938,412
20 Dec 22	10.73000 -0.19	11.00	10.58	10.81	22,484,142
19 Dec 22	10.92000 -0.61	11.54	10.78	11.54	30,925,128
16 Dec 22	11.53000 -0.17	11.80	11.41	11.64	23,998,324
15 Dec 22	11.70000 +0.08	12.03	11.58	11.66	28,920,312
14 Dec 22	11.62000 +0.15	12.10	11.58	11.78	53,651,720
13 Dec 22	11.47000 -0.13	11.67	11.43	11.58	16,049,599
12 Dec 22	11.60000 +0.42	11.68	11.09	11.13	31,096,070
09 Dec 22	11.18000 -0.01	11.41	10.98	11.19	23,306,108
08 Dec 22	11.19000 -0.18	11.46	11.10	11.38	21,182,228
07 Dec 22	11.37000 -0.32	11.69	11.27	11.65	31,821,064
06 Dec 22	11.69000 +0.00	11.87	11.52	11.60	26,697,328
05 Dec 22	11.69000 -0.25	12.14	11.53	11.98	38,312,208
02 Dec 22	11.94000 +0.11	12.06	11.67	11.82	25,816,284
01 Dec 22	11.83000 -0.15	12.26	11.71	12.05	42,377,264
30 Nov 22	11.98000 -0.11	12.25	11.82	12.04	26,166,212
29 Nov 22	12.09000 -0.34	12.44	12.06	12.36	41,970,432
28 Nov 22	12.43000 +0.48	12.75	11.71	11.86	73,513,152
25 Nov 22	11.95000 +0.24	12.19	11.62	11.75	30,885,622
24 Nov 22	11.71000 -0.03	11.91	11.56	11.74	21,824,008
23 Nov 22	11.74000 -0.49	12.33	11.69	12.27	34,767,496
22 Nov 22	12.23000 -0.20	12.71	12.21	12.40	30,080,254
21 Nov 22	12.43000 +0.41	12.54	11.80	11.93	34,432,788
18 Nov 22	12.02000 -0.26	12.35	11.92	12.27	47,754,296
17 Nov 22	12.28000 +0.03	12.33	12.02	12.20	22,815,328
16 Nov 22	12.25000 +0.03	12.55	12.13	12.28	37,299,316
15 Nov 22	12.22000 +0.79	12.57	11.33	11.38	69,453,896
14 Nov 22	11.43000 -0.15	11.73	11.28	11.44	23,192,252
11 Nov 22	11.58000 +0.22	11.78	11.51	11.60	22,653,880
10 Nov 22	11.36000 -0.33	11.86	11.25	11.58	30,133,688
09 Nov 22	11.69000 -0.17	11.88	11.53	11.88	35,031,932
08 Nov 22	11.86000 -0.16	12.05	11.67	12.02	20,202,112
07 Nov 22	12.02000 -0.27	12.40	11.86	12.31	29,860,130
04 Nov 22	12.29000 +0.33	12.50	11.79	11.96	39,010,608
03 Nov 22	11.96000 +0.13	12.07	11.63	11.63	22,550,808
02 Nov 22	11.83000 -0.17	12.15	11.68	12.00	31,723,812
01 Nov 22	12.00000 +0.21	12.02	11.59	11.60	29,340,686
31 Oct 22	11.79000 +0.13	11.90	11.30	11.60	34,086,688
28 Oct 22	11.66000 -0.32	12.22	11.55	11.81	50,582,100
27 Oct 22	11.98000 +0.61	12.15	11.50	11.61	86,863,664
26 Oct 22	11.37000 +0.57	11.60	10.70	10.78	57,777,384
25 Oct 22	10.80000 -0.27	11.12	10.70	11.11	31,530,056
24 Oct 22	11.07000 +0.38	11.39	10.70	10.71	55,947,688
21 Oct 22	10.69000 -0.33	10.92	10.47	10.92	52,402,092
20 Oct 22	11.02000 +0.60	11.44	10.17	10.33	65,584,932
19 Oct 22	10.42000 -0.11	10.61	10.35	10.53	19,731,700
18 Oct 22	10.53000 -0.05	10.67	10.41	10.58	24,063,624
17 Oct 22	10.58000 +0.42	10.68	10.02	10.10	40,416,200
14 Oct 22	10.16000 +0.51	10.25	9.59	9.90	54,258,512
13 Oct 22	9.65000 +0.26	9.95	9.22	9.29	51,739,680
12 Oct 22	9.39000 +0.48	9.43	8.76	8.98	34,575,744
11 Oct 22	8.91000 -0.03	9.06	8.85	9.02	24,573,988
10 Oct 22	8.94000 -0.15	9.21	8.83	9.08	28,720,712
30 Sep 22	9.09000 -0.28	9.43	9.06	9.37	20,229,062
29 Sep 22	9.37000 -0.05	9.65	9.27	9.56	20,804,606
28 Sep 22	9.42000 -0.37	9.74	9.38	9.72	27,100,792
27 Sep 22	9.79000 +0.18	9.88	9.59	9.70	33,437,798
26 Sep 22	9.61000 -0.10	9.79	9.50	9.61	19,311,068
23 Sep 22	9.71000 -0.26	10.05	9.55	10.02	25,985,620
22 Sep 22	9.97000 -0.10	10.20	9.93	10.07	27,705,992
21 Sep 22	10.07000 -0.11	10.18	9.89	10.17	18,457,100
20 Sep 22	10.18000 +0.03	10.39	10.07	10.29	26,528,260
19 Sep 22	10.15000 -0.14	10.47	9.98	10.30	34,411,824
16 Sep 22	10.29000 -0.33	10.67	10.23	10.60	36,395,584
15 Sep 22	10.62000 -0.69	11.48	10.42	11.48	44,375,076
14 Sep 22	11.31000 -0.34	11.62	11.15	11.42	37,124,312
13 Sep 22	11.65000 +0.01	12.09	11.61	11.68	23,977,480
09 Sep 22	11.64000 -0.16	11.96	11.51	11.90	28,178,404
08 Sep 22	11.80000 -0.74	12.66	11.79	12.65	46,517,892
07 Sep 22	12.54000 +0.23	12.93	12.12	12.20	37,346,432
06 Sep 22	12.31000 +0.24	12.38	11.87	12.10	29,320,222
05 Sep 22	12.07000 -0.03	12.26	11.76	11.92	29,958,696
02 Sep 22	12.10000 +0.42	12.24	11.45	11.70	33,224,640
01 Sep 22	11.68000 +0.09	12.36	11.60	11.86	42,603,296
31 Aug 22	11.59000 -0.62	12.28	11.50	12.10	43,090,624
30 Aug 22	12.21000 -0.38	12.70	12.00	12.50	34,400,560
29 Aug 22	12.59000 +0.24	12.96	12.11	12.19	30,187,012
26 Aug 22	12.35000 -0.42	12.99	12.30	12.92	47,473,864
25 Aug 22	12.77000 -0.14	13.13	12.50	12.80	49,632,672
24 Aug 22	12.91000 -1.38	14.39	12.86	14.20	95,295,552
23 Aug 22	14.29000 -0.16	14.73	14.14	14.46	22,776,200
22 Aug 22	14.45000 +0.40	14.58	13.85	14.02	29,448,530
19 Aug 22	14.05000 -0.86	15.20	13.99	14.91	53,092,872
18 Aug 22	14.91000 +0.63	15.05	13.96	14.25	59,319,872
17 Aug 22	14.28000 +0.08	14.55	13.76	14.16	47,937,032
16 Aug 22	14.20000 -0.72	15.05	14.09	14.80	54,527,184
15 Aug 22	14.92000 +0.47	15.05	14.21	14.30	42,148,528
12 Aug 22	14.45000 -0.82	15.14	14.36	15.09	58,126,424
11 Aug 22	15.27000 -0.12	15.42	14.94	15.35	48,929,156
10 Aug 22	15.39000 +0.67	15.59	14.33	14.41	82,928,168
09 Aug 22	14.72000 +0.21	14.91	13.85	14.71	81,908,176
08 Aug 22	14.51000 +0.01	15.80	13.05	15.20	183,866,992
05 Aug 22	14.50000 +1.16	14.63	13.18	13.51	98,799,056
04 Aug 22	13.34000 -0.58	13.99	13.20	13.90	62,435,080
03 Aug 22	13.92000 +0.02	14.56	13.81	13.81	71,678,248
02 Aug 22	13.90000 +0.34	14.26	13.20	13.40	103,968,080
01 Aug 22	13.56000 +0.73	13.88	12.71	12.77	61,591,744
29 Jul 22	12.83000 -0.07	12.99	12.71	12.79	35,605,732
28 Jul 22	12.90000 +0.63	13.10	12.31	12.40	68,627,936
27 Jul 22	12.27000 +0.00	12.61	12.16	12.20	36,907,684
26 Jul 22	12.27000 +0.23	12.40	11.75	12.14	35,181,128
25 Jul 22	12.04000 +0.21	12.55	11.70	11.82	61,924,340
22 Jul 22	11.83000 -0.34	12.27	11.72	12.15	48,331,080
21 Jul 22	12.17000 +0.16	12.59	11.91	12.01	112,909,192
20 Jul 22	12.01000 +1.09	12.01	11.00	11.05	72,589,976
19 Jul 22	10.92000 +0.12	11.18	10.65	10.70	25,047,558
18 Jul 22	10.80000 +0.00	10.92	10.48	10.89	33,895,388
15 Jul 22	10.80000 -0.56	11.33	10.77	11.20	41,057,648
14 Jul 22	11.36000 +0.38	11.48	10.91	10.97	33,643,368
13 Jul 22	10.98000 -0.16	11.18	10.63	11.08	44,168,576
12 Jul 22	11.14000 -0.53	11.67	11.11	11.66	33,217,268
11 Jul 22	11.67000 +0.13	11.74	11.20	11.44	45,081,400
08 Jul 22	11.54000 -0.02	11.90	11.51	11.57	32,099,862
07 Jul 22	11.56000 -0.03	11.66	11.31	11.60	30,626,992
06 Jul 22	11.59000 +0.74	11.80	10.77	10.91	68,719,728
05 Jul 22	10.85000 -0.23	11.18	10.64	11.09	29,204,260
04 Jul 22	11.08000 -0.04	11.24	10.88	11.08	27,673,532
01 Jul 22	11.12000 -0.15	11.50	11.05	11.22	22,894,030
30 Jun 22	11.27000 +0.16	11.53	11.17	11.17	27,532,112
29 Jun 22	11.11000 -0.37	11.68	11.09	11.38	41,584,872
28 Jun 22	11.48000 +0.57	11.55	10.68	10.93	54,564,520
27 Jun 22	10.91000 -0.02	11.06	10.68	11.05	37,236,464
24 Jun 22	10.93000 +0.52	11.07	10.44	10.50	52,741,704
23 Jun 22	10.41000 +0.12	10.48	10.19	10.28	28,372,392
22 Jun 22	10.29000 -0.17	10.63	10.27	10.48	33,240,044
21 Jun 22	10.46000 +0.24	10.53	10.06	10.20	32,336,872
20 Jun 22	10.22000 +0.00	10.52	10.16	10.37	23,877,376
17 Jun 22	10.22000 +0.04	10.28	9.94	10.12	27,655,308
16 Jun 22	10.18000 -0.02	10.41	10.07	10.17	29,864,244
15 Jun 22	10.20000 -0.15	10.54	10.08	10.27	51,507,416
14 Jun 22	10.35000 +0.57	10.58	9.64	9.76	84,280,608
13 Jun 22	9.78000 +0.42	9.82	9.27	9.27	47,960,172
10 Jun 22	9.36000 +0.22	9.40	9.03	9.06	28,936,000
09 Jun 22	9.14000 -0.33	9.48	9.04	9.48	30,008,572
08 Jun 22	9.47000 -0.11	9.62	9.28	9.57	28,348,968
07 Jun 22	9.58000 -0.10	9.81	9.47	9.72	26,011,192
06 Jun 22	9.68000 +0.13	9.75	9.49	9.59	29,840,724
02 Jun 22	9.55000 +0.26	9.63	9.23	9.47	35,446,796
01 Jun 22	9.29000 +0.06	9.42	9.14	9.20	22,262,332
31 May 22	9.23000 +0.20	9.25	8.88	9.04	24,255,002
30 May 22	9.03000 -0.01	9.11	8.93	9.00	14,257,875
27 May 22	9.04000 -0.02	9.33	8.92	9.08	23,279,056
26 May 22	9.06000 +0.06	9.58	8.70	9.00	34,906,784
25 May 22	9.00000 +0.00	9.12	8.89	8.94	16,798,762
24 May 22	9.00000 -0.47	9.50	8.98	9.41	26,998,580
23 May 22	9.47000 -0.02	9.51	9.33	9.44	15,779,561
20 May 22	9.49000 -0.04	9.63	9.35	9.55	19,748,770
19 May 22	9.53000 +0.08	9.62	9.32	9.33	27,042,260
18 May 22	9.45000 +0.31	9.73	9.10	9.17	38,936,172
17 May 22	9.14000 +0.20	9.15	8.86	8.94	19,893,132
16 May 22	8.94000 +0.00	9.14	8.87	9.02	16,244,308
13 May 22	8.94000 -0.03	9.05	8.87	9.00	11,139,552
12 May 22	8.97000 -0.02	9.11	8.86	8.95	17,186,252
11 May 22	8.99000 +0.16	9.36	8.85	8.87	32,469,546
10 May 22	8.83000 +0.20	8.89	8.48	8.51	19,588,980
09 May 22	8.63000 +0.11	8.80	8.47	8.52	13,256,307
06 May 22	8.52000 -0.12	8.80	8.34	8.39	20,255,840
05 May 22	8.64000 +0.19	8.78	8.39	8.50	20,787,240
29 Apr 22	8.45000 +0.44	8.54	8.05	8.21	26,098,900
28 Apr 22	8.01000 +0.09	8.25	7.81	7.88	28,011,040
27 Apr 22	7.92000 +0.44	7.94	7.24	7.38	30,038,648
26 Apr 22	7.48000 -0.50	8.08	7.42	8.01	26,802,828
25 Apr 22	7.98000 -0.78	8.75	7.91	8.65	25,547,776
22 Apr 22	8.76000 -0.01	8.93	8.59	8.75	15,790,727
21 Apr 22	8.77000 -0.32	9.18	8.73	9.06	18,689,368
20 Apr 22	9.09000 -0.11	9.33	9.04	9.21	11,605,764
19 Apr 22	9.20000 -0.02	9.40	9.10	9.20	13,279,849
18 Apr 22	9.22000 +0.16	9.27	8.86	9.01	17,418,336
15 Apr 22	9.06000 -0.09	9.17	8.96	9.10	15,161,007
14 Apr 22	9.15000 +0.13	9.28	8.98	9.20	18,103,872
13 Apr 22	9.02000 -0.26	9.25	8.99	9.20	18,699,198
12 Apr 22	9.28000 +0.06	9.32	8.89	9.19	22,746,968
11 Apr 22	9.22000 -0.17	9.82	9.11	9.67	27,555,042
08 Apr 22	9.39000 -0.34	9.80	9.30	9.80	24,658,896
07 Apr 22	9.73000 -0.12	9.98	9.70	9.78	10,178,482
06 Apr 22	9.85000 -0.14	9.98	9.71	9.98	11,311,468
01 Apr 22	9.99000 -0.03	10.16	9.93	10.02	10,884,635
31 Mar 22	10.02000 -0.23	10.23	10.01	10.17	11,999,468
30 Mar 22	10.25000 +0.13	10.36	10.12	10.27	12,833,374
29 Mar 22	10.12000 -0.20	10.41	10.00	10.33	8,818,588
28 Mar 22	10.32000 -0.12	10.42	10.16	10.42	10,716,644
25 Mar 22	10.44000 -0.18	10.79	10.43	10.68	10,295,196
24 Mar 22	10.62000 -0.22	10.79	10.51	10.79	10,538,492
23 Mar 22	10.84000 +0.09	10.88	10.68	10.75	7,917,677
22 Mar 22	10.75000 -0.20	10.95	10.70	10.82	12,300,408
21 Mar 22	10.95000 +0.23	11.02	10.62	10.72	15,589,782
18 Mar 22	10.72000 -0.02	10.82	10.55	10.65	11,601,786
17 Mar 22	10.74000 +0.26	11.02	10.63	10.70	19,805,160
16 Mar 22	10.48000 +0.34	10.51	9.88	10.30	16,569,156
15 Mar 22	10.14000 -0.61	10.75	10.00	10.74	18,964,204
14 Mar 22	10.75000 -0.23	11.00	10.75	10.88	11,720,385
11 Mar 22	10.98000 +0.08	11.05	10.56	10.65	13,454,763
10 Mar 22	10.90000 +0.27	11.09	10.86	10.90	16,387,930
09 Mar 22	10.63000 -0.23	11.02	10.10	10.93	22,205,994
08 Mar 22	10.86000 -0.44	11.40	10.78	11.29	20,996,432
07 Mar 22	11.30000 -0.54	11.83	11.22	11.76	21,659,592
04 Mar 22	11.84000 -0.10	12.03	11.80	11.94	12,146,115
03 Mar 22	11.94000 -0.16	12.18	11.89	12.13	13,358,512
02 Mar 22	12.10000 -0.21	12.31	12.00	12.31	16,195,370
01 Mar 22	12.31000 -0.24	12.60	12.26	12.55	15,243,577
28 Feb 22	12.55000 +0.23	12.57	12.07	12.32	20,316,274
25 Feb 22	12.32000 +0.13	12.51	12.23	12.32	19,702,154
24 Feb 22	12.19000 -0.28	12.56	12.02	12.39	27,782,168
23 Feb 22	12.47000 +0.73	12.49	11.76	11.79	35,867,220
22 Feb 22	11.74000 -0.29	12.01	11.65	11.97	18,378,552
21 Feb 22	12.03000 +0.01	12.12	11.93	11.93	13,346,557
18 Feb 22	12.02000 +0.06	12.03	11.84	11.88	8,252,959
17 Feb 22	11.96000 -0.09	12.11	11.90	11.93	14,053,557
16 Feb 22	12.05000 -0.06	12.26	11.97	12.20	11,376,968
15 Feb 22	12.11000 +0.31	12.26	11.82	11.95	17,929,896
14 Feb 22	11.80000 -0.36	12.25	11.53	12.09	24,543,580
11 Feb 22	12.16000 -0.51	12.59	12.12	12.55	18,817,116
10 Feb 22	12.67000 -0.13	12.90	12.55	12.83	15,067,918
09 Feb 22	12.80000 +0.20	12.85	12.48	12.77	22,517,540
08 Feb 22	12.60000 +0.10	12.65	12.31	12.42	22,384,388
07 Feb 22	12.50000 +0.55	12.61	12.03	12.21	23,808,392
28 Jan 22	11.95000 +0.00	12.26	11.74	12.05	15,918,315
27 Jan 22	11.95000 -0.42	12.46	11.92	12.44	19,902,350
26 Jan 22	12.37000 +0.48	12.46	11.95	11.96	25,995,838
25 Jan 22	11.89000 -0.31	12.57	11.84	12.21	22,378,644
24 Jan 22	12.20000 +0.11	12.27	12.00	12.10	13,538,343
21 Jan 22	12.09000 -0.67	12.73	12.02	12.72	30,101,930
20 Jan 22	12.76000 -0.07	13.00	12.60	12.81	17,271,524
19 Jan 22	12.83000 -0.41	13.24	12.77	13.24	18,587,728
18 Jan 22	13.24000 +0.09	13.46	13.06	13.14	22,942,004
17 Jan 22	13.15000 +0.16	13.47	12.98	12.98	23,775,212
14 Jan 22	12.99000 -0.01	13.05	12.66	12.88	19,771,244
13 Jan 22	13.00000 -0.20	13.30	12.91	13.10	22,900,936
12 Jan 22	13.20000 +0.60	13.30	12.58	12.69	32,797,986
11 Jan 22	12.60000 -0.09	12.81	12.53	12.69	15,688,506
10 Jan 22	12.69000 -0.36	13.02	12.45	12.90	30,538,322
07 Jan 22	13.05000 -0.22	13.43	13.01	13.26	16,006,155
06 Jan 22	13.27000 -0.21	13.40	12.93	13.30	27,969,872
05 Jan 22	13.48000 -0.39	13.99	13.34	13.85	25,231,220
04 Jan 22	13.87000 -0.13	14.12	13.69	14.02	24,169,822
31 Dec 21	14.00000 -0.12	14.22	13.87	14.12	23,127,538
30 Dec 21	14.12000 +0.45	14.18	13.63	13.72	37,738,500
29 Dec 21	13.67000 -0.18	14.13	13.62	13.91	24,883,118
28 Dec 21	13.85000 +0.43	14.02	13.40	13.47	33,147,376
27 Dec 21	13.42000 -0.21	13.84	13.37	13.67	19,362,840
24 Dec 21	13.63000 -0.12	13.82	13.46	13.73	22,138,132
23 Dec 21	13.75000 +0.23	13.95	13.45	13.58	29,321,662
22 Dec 21	13.52000 +0.34	13.69	13.17	13.26	27,090,794
21 Dec 21	13.18000 +0.13	13.24	12.99	13.05	16,467,334
20 Dec 21	13.05000 -0.52	13.64	12.90	13.62	28,766,950
17 Dec 21	13.57000 -0.29	13.82	13.35	13.82	25,739,518
16 Dec 21	13.86000 +0.14	14.12	13.75	13.75	26,610,644
15 Dec 21	13.72000 -0.02	14.02	13.68	13.73	23,417,252
14 Dec 21	13.74000 -0.04	13.91	13.68	13.79	16,803,228
13 Dec 21	13.78000 -0.04	14.03	13.46	13.81	24,567,468
10 Dec 21	13.82000 -0.30	14.28	13.75	14.26	23,941,826
09 Dec 21	14.12000 -0.26	14.40	13.96	14.40	26,779,564
08 Dec 21	14.38000 +0.52	14.40	13.91	13.91	31,553,312
07 Dec 21	13.86000 -0.63	14.60	13.60	14.49	51,487,688
06 Dec 21	14.49000 -0.58	15.13	14.44	15.08	40,507,424
03 Dec 21	15.07000 +0.29	15.30	14.64	14.90	39,333,636
02 Dec 21	14.78000 -0.63	15.41	14.68	15.41	51,357,848
01 Dec 21	15.41000 +0.78	15.47	14.70	14.70	68,346,976
30 Nov 21	14.63000 -0.34	15.09	14.47	15.05	57,247,464
29 Nov 21	14.97000 +0.68	15.68	14.16	14.22	92,917,144
26 Nov 21	14.29000 +0.24	14.56	13.74	14.00	45,733,720
25 Nov 21	14.05000 +0.10	14.34	13.90	14.05	26,894,448
24 Nov 21	13.95000 -0.12	14.26	13.90	14.08	29,213,164
23 Nov 21	14.07000 -0.25	14.58	14.02	14.36	36,070,144
22 Nov 21	14.32000 -0.05	14.60	14.26	14.42	46,771,128
19 Nov 21	14.37000 +0.71	14.54	13.60	13.80	61,966,064
18 Nov 21	13.66000 -0.24	13.93	13.45	13.89	46,780,184
17 Nov 21	13.90000 -0.02	14.20	13.80	14.02	58,918,920
16 Nov 21	13.92000 -1.02	15.10	13.89	14.93	86,619,664
15 Nov 21	14.94000 -0.11	15.35	14.57	15.00	51,176,536
12 Nov 21	15.05000 +0.40	15.16	14.56	14.56	48,455,632
11 Nov 21	14.65000 +0.21	14.83	14.28	14.30	43,658,208
10 Nov 21	14.44000 +0.20	14.48	14.03	14.24	41,837,284
09 Nov 21	14.24000 +0.48	14.40	13.71	13.81	54,674,656
08 Nov 21	13.76000 -0.02	13.95	13.45	13.78	39,246,984
05 Nov 21	13.78000 +0.31	14.05	13.37	13.48	53,895,664
04 Nov 21	13.47000 +0.09	13.63	13.17	13.28	37,679,652
03 Nov 21	13.38000 +0.16	13.57	13.00	13.30	37,593,684
02 Nov 21	13.22000 +0.01	13.77	12.96	13.35	52,239,520
01 Nov 21	13.21000 +0.56	13.35	12.70	12.86	41,635,992
29 Oct 21	12.65000 +0.32	12.70	12.33	12.33	19,590,330
28 Oct 21	12.33000 -0.69	13.06	12.26	12.88	34,187,336
27 Oct 21	13.02000 +0.30	13.10	12.64	12.72	39,516,024
26 Oct 21	12.72000 +0.11	12.80	12.28	12.38	42,784,264
25 Oct 21	12.61000 -0.18	13.03	12.39	12.59	34,536,376
22 Oct 21	12.79000 +0.21	13.00	12.60	12.62	43,473,032
21 Oct 21	12.58000 -0.29	12.99	12.42	12.85	50,760,812
20 Oct 21	12.87000 +0.38	13.03	12.33	12.50	44,284,272
19 Oct 21	12.49000 +0.31	12.75	12.15	12.15	29,471,192
18 Oct 21	12.18000 +0.08	12.38	11.98	12.05	26,207,842
15 Oct 21	12.10000 +0.26	12.65	11.66	11.73	39,890,884
14 Oct 21	11.84000 +0.26	11.90	11.27	11.50	27,214,168
13 Oct 21	11.58000 -0.06	11.78	11.18	11.70	34,067,400
12 Oct 21	11.64000 -0.47	12.22	11.50	12.06	21,753,544
11 Oct 21	12.11000 -0.01	12.20	11.95	12.18	14,329,022
08 Oct 21	12.12000 +0.03	12.42	12.02	12.21	18,158,528
30 Sep 21	12.09000 +0.37	12.21	11.78	11.85	18,615,056
29 Sep 21	11.72000 -0.23	11.93	11.53	11.93	24,140,236
28 Sep 21	11.95000 +0.00	12.16	11.77	11.90	23,749,940
27 Sep 21	11.95000 -0.23	12.62	11.70	12.30	28,694,352
24 Sep 21	12.18000 -0.19	12.46	12.13	12.30	22,022,964
23 Sep 21	12.37000 -0.23	12.81	12.30	12.60	34,054,152
22 Sep 21	12.60000 +0.88	12.68	11.50	11.60	53,007,276
17 Sep 21	11.72000 -0.09	12.03	11.30	11.82	43,468,188
16 Sep 21	11.81000 -0.77	12.62	11.79	12.62	59,658,952
15 Sep 21	12.58000 +0.10	12.78	12.27	12.50	33,708,524
14 Sep 21	12.48000 -0.47	13.25	12.37	13.10	54,931,380
13 Sep 21	12.95000 -0.33	13.39	12.84	13.20	35,075,032
10 Sep 21	13.28000 +0.18	13.44	12.83	13.16	48,641,352
09 Sep 21	13.10000 -0.33	13.52	13.00	13.37	39,974,964
08 Sep 21	13.43000 -0.58	14.10	13.00	14.01	68,763,240
07 Sep 21	14.01000 +0.13	14.20	13.60	13.83	42,542,256
06 Sep 21	13.88000 +0.82	14.30	13.00	13.09	73,645,040
03 Sep 21	13.06000 -0.05	13.28	12.56	12.96	52,137,748
02 Sep 21	13.11000 +0.23	13.15	12.62	12.88	54,706,316
01 Sep 21	12.88000 -1.09	14.07	12.57	14.04	109,777,344
31 Aug 21	13.97000 -0.47	14.56	13.75	14.53	58,940,568
30 Aug 21	14.44000 -0.56	15.31	14.30	15.28	47,553,316
27 Aug 21	15.00000 +0.00	15.26	14.70	14.92	38,810,576
26 Aug 21	15.00000 -0.39	15.73	14.90	15.54	49,766,632
25 Aug 21	15.39000 -0.97	16.06	14.90	15.78	105,369,656
24 Aug 21	16.36000 +1.16	16.50	15.26	15.37	115,055,816
23 Aug 21	15.20000 +1.38	15.20	13.77	13.95	69,744,776
20 Aug 21	13.82000 +0.17	14.02	13.36	13.58	36,114,304
19 Aug 21	13.65000 +0.26	14.08	13.20	13.43	48,572,764
18 Aug 21	13.39000 -0.45	13.97	13.20	13.90	64,069,364
17 Aug 21	13.84000 -0.95	14.87	13.77	14.66	64,169,480
16 Aug 21	14.79000 -0.26	15.24	14.68	15.02	42,282,712
13 Aug 21	15.05000 -0.66	16.09	14.95	15.56	68,263,088
12 Aug 21	15.71000 +0.26	15.90	15.12	15.68	82,760,816
11 Aug 21	15.45000 -0.17	16.03	15.16	15.73	115,696,216
10 Aug 21	15.62000 +1.08	15.99	14.80	14.80	186,698,928
09 Aug 21	14.54000 +0.57	14.62	13.48	13.90	63,606,560
06 Aug 21	13.97000 +0.16	14.11	13.67	13.90	38,834,776
05 Aug 21	13.81000 -0.49	14.45	13.66	14.30	53,343,584
04 Aug 21	14.30000 +0.11	14.54	14.11	14.25	50,521,504
03 Aug 21	14.19000 -0.71	15.16	13.92	14.74	84,525,784
02 Aug 21	14.90000 +0.22	15.19	14.30	14.98	95,112,248
30 Jul 21	14.68000 +0.01	15.15	14.18	14.59	100,360,832
29 Jul 21	14.67000 +1.23	14.78	13.44	13.75	130,546,648
28 Jul 21	13.44000 -0.50	13.93	12.63	13.71	96,485,216
27 Jul 21	13.94000 +0.28	14.76	13.71	14.20	157,173,568
26 Jul 21	13.66000 +1.24	13.66	12.36	12.42	123,313,824
23 Jul 21	12.42000 -0.20	12.68	12.20	12.66	36,969,720
22 Jul 21	12.62000 +0.22	12.65	12.17	12.25	46,862,248
21 Jul 21	12.40000 -0.02	12.73	12.25	12.43	41,753,184
20 Jul 21	12.42000 +0.27	12.68	11.90	12.00	43,015,964
19 Jul 21	12.15000 +0.09	13.14	12.00	12.05	58,375,504
16 Jul 21	12.06000 -0.13	12.52	12.02	12.21	33,535,806
15 Jul 21	12.19000 -0.07	12.51	11.84	12.49	35,582,176
14 Jul 21	12.26000 -0.34	12.66	12.25	12.60	38,132,788
13 Jul 21	12.60000 -0.18	12.86	12.32	12.75	57,353,856
12 Jul 21	12.78000 +0.36	13.00	12.38	12.38	65,674,768
09 Jul 21	12.42000 +0.24	12.50	11.94	12.29	78,367,496
08 Jul 21	12.18000 +0.27	12.57	11.79	11.85	111,888,720
07 Jul 21	11.91000 +0.73	11.99	11.03	11.20	98,760,288
06 Jul 21	11.18000 +0.73	11.50	10.45	10.47	75,729,696
05 Jul 21	10.45000 +0.20	10.53	10.16	10.21	22,937,120
02 Jul 21	10.25000 -0.21	10.60	10.14	10.39	28,058,296
01 Jul 21	10.46000 -0.54	11.14	10.46	11.11	32,889,340
30 Jun 21	11.00000 +0.18	11.23	10.90	10.90	28,191,956
29 Jun 21	10.82000 -0.22	11.04	10.73	10.85	22,256,636
28 Jun 21	11.04000 +0.08	11.29	10.91	10.97	30,021,586
25 Jun 21	10.96000 -0.03	11.28	10.82	11.05	34,126,532
24 Jun 21	10.99000 -0.27	11.63	10.91	11.26	44,501,108
23 Jun 21	11.26000 +0.45	11.45	10.72	10.86	58,104,928
22 Jun 21	10.81000 +0.03	11.10	10.62	10.79	39,700,676
21 Jun 21	10.78000 +0.40	10.95	10.27	10.35	54,105,196
18 Jun 21	10.38000 -0.21	10.55	10.29	10.49	41,424,868
17 Jun 21	10.59000 +0.88	10.60	9.71	9.71	65,743,204
16 Jun 21	9.71000 -0.21	10.06	9.70	9.85	27,574,270
15 Jun 21	9.92000 +0.10	9.98	9.74	9.84	21,780,218
11 Jun 21	9.82000 -0.31	10.16	9.78	10.15	24,108,800
10 Jun 21	10.13000 +0.13	10.29	9.95	10.02	26,952,640
09 Jun 21	10.00000 -0.05	10.19	9.92	10.09	17,915,570
08 Jun 21	10.05000 -0.31	10.37	10.00	10.36	31,985,672
07 Jun 21	10.36000 +0.16	10.60	10.21	10.54	29,048,420
04 Jun 21	10.20000 +0.22	10.28	9.98	9.98	35,764,848
03 Jun 21	9.98000 -0.20	10.54	9.98	10.18	39,616,972
02 Jun 21	10.18000 +0.21	10.28	9.85	10.11	45,293,684
01 Jun 21	9.97000 -0.42	10.20	9.92	9.95	67,275,088
31 May 21	10.39000 +0.67	10.69	9.88	9.90	98,079,056
28 May 21	9.72000 +0.45	9.77	9.25	9.27	56,147,420
27 May 21	9.27000 +0.27	9.28	8.99	9.00	20,074,224
26 May 21	9.00000 +0.07	9.05	8.91	8.98	11,145,912
25 May 21	8.93000 +0.08	8.98	8.80	8.85	12,902,147
24 May 21	8.85000 +0.24	8.87	8.59	8.62	11,106,291
21 May 21	8.61000 -0.05	8.78	8.60	8.73	8,388,967
20 May 21	8.66000 -0.08	8.73	8.61	8.72	7,548,705
19 May 21	8.74000 -0.02	8.82	8.72	8.74	7,272,461
18 May 21	8.76000 -0.12	8.81	8.72	8.75	9,089,901
17 May 21	8.88000 -0.04	9.04	8.86	8.92	9,430,754
14 May 21	8.92000 +0.06	8.93	8.80	8.91	7,429,020
13 May 21	8.86000 -0.05	8.95	8.82	8.85	7,369,184
12 May 21	8.91000 +0.09	8.94	8.71	8.75	8,573,366
11 May 21	8.82000 +0.13	8.82	8.56	8.68	11,725,033
10 May 21	8.69000 -0.19	8.91	8.66	8.89	11,302,324
07 May 21	8.88000 -0.11	9.07	8.88	8.97	9,398,535
06 May 21	8.99000 -0.15	9.19	8.96	9.14	13,014,489
30 Apr 21	9.14000 -0.20	9.40	9.14	9.37	13,411,228
29 Apr 21	9.34000 -0.09	9.57	9.34	9.38	9,742,317
28 Apr 21	9.43000 +0.21	9.50	9.14	9.22	15,465,818
27 Apr 21	9.22000 -0.24	9.49	9.20	9.47	13,720,349
26 Apr 21	9.46000 +0.03	9.67	9.44	9.45	12,672,240
23 Apr 21	9.43000 -0.15	9.57	9.37	9.56	13,943,296
22 Apr 21	9.58000 -0.04	9.75	9.56	9.63	12,417,332
21 Apr 21	9.62000 -0.09	9.74	9.49	9.67	12,474,122
20 Apr 21	9.71000 -0.15	9.92	9.71	9.86	20,495,930
19 Apr 21	9.86000 +0.32	9.89	9.55	9.59	26,634,606
16 Apr 21	9.54000 +0.02	9.66	9.51	9.57	12,443,347
15 Apr 21	9.52000 -0.09	9.60	9.37	9.60	15,525,000
14 Apr 21	9.61000 +0.24	9.65	9.31	9.36	17,911,752
13 Apr 21	9.37000 +0.08	9.37	9.20	9.29	8,919,628
12 Apr 21	9.29000 -0.22	9.58	9.25	9.49	13,334,590
09 Apr 21	9.51000 +0.06	9.69	9.46	9.50	15,580,568
08 Apr 21	9.45000 -0.12	9.66	9.45	9.56	15,023,225
07 Apr 21	9.57000 -0.01	9.68	9.45	9.53	15,485,993
06 Apr 21	9.58000 -0.08	9.72	9.48	9.68	17,930,864
02 Apr 21	9.66000 +0.26	9.73	9.35	9.35	29,833,852
01 Apr 21	9.40000 +0.27	9.48	9.10	9.14	19,204,860
31 Mar 21	9.13000 +0.01	9.20	9.05	9.10	7,512,361
30 Mar 21	9.12000 -0.15	9.36	9.09	9.30	12,413,845
29 Mar 21	9.27000 -0.15	9.44	9.25	9.36	12,541,312
26 Mar 21	9.42000 +0.04	9.46	9.30	9.36	18,021,818
25 Mar 21	9.38000 -0.11	9.65	9.37	9.44	23,729,652
24 Mar 21	9.49000 +0.06	9.60	9.29	9.38	29,071,192
23 Mar 21	9.43000 +0.36	9.55	9.01	9.07	40,003,792
22 Mar 21	9.07000 -0.07	9.22	9.02	9.16	15,009,973
19 Mar 21	9.14000 +0.01	9.38	9.03	9.10	21,573,356
18 Mar 21	9.13000 +0.09	9.17	8.90	9.03	16,858,766
17 Mar 21	9.04000 +0.42	9.05	8.53	8.61	20,157,176
16 Mar 21	8.62000 -0.12	8.83	8.54	8.78	11,034,783
15 Mar 21	8.74000 -0.09	8.83	8.67	8.78	10,810,115
12 Mar 21	8.83000 -0.14	9.04	8.80	8.99	12,759,244
11 Mar 21	8.97000 +0.15	9.05	8.66	8.82	14,266,176
10 Mar 21	8.82000 -0.11	9.10	8.79	9.07	12,267,400
09 Mar 21	8.93000 -0.40	9.19	8.77	9.04	23,383,168
08 Mar 21	9.33000 -0.06	9.59	9.29	9.40	23,283,054
05 Mar 21	9.39000 +0.04	9.44	9.21	9.24	16,267,570
04 Mar 21	9.35000 +0.03	9.73	9.26	9.30	28,562,016
03 Mar 21	9.32000 +0.25	9.39	9.00	9.05	23,476,808
02 Mar 21	9.07000 -0.06	9.22	9.02	9.20	14,225,442
01 Mar 21	9.13000 +0.45	9.15	8.73	8.75	24,336,316
26 Feb 21	8.68000 -0.02	8.79	8.55	8.57	10,191,269
25 Feb 21	8.70000 -0.25	9.03	8.68	8.98	16,860,716
24 Feb 21	8.95000 +0.08	9.09	8.85	8.87	14,413,143
23 Feb 21	8.87000 -0.04	8.98	8.76	8.90	15,221,120
22 Feb 21	8.91000 -0.10	9.10	8.90	9.00	23,758,960
19 Feb 21	9.01000 +0.37	9.06	8.58	8.65	19,874,020
18 Feb 21	8.64000 +0.33	8.78	8.45	8.49	19,563,636
10 Feb 21	8.31000 +0.02	8.37	8.24	8.30	11,158,345
09 Feb 21	8.29000 +0.19	8.35	8.11	8.15	12,148,635
08 Feb 21	8.10000 +0.17	8.24	8.01	8.02	13,160,692
05 Feb 21	7.93000 -0.42	8.43	7.93	8.36	24,100,136
04 Feb 21	8.35000 -0.69	9.00	8.23	9.00	35,142,912
03 Feb 21	9.04000 -0.28	9.33	9.04	9.33	13,620,034
02 Feb 21	9.32000 +0.09	9.37	9.19	9.24	12,241,986
01 Feb 21	9.23000 +0.10	9.23	9.10	9.12	10,541,210
29 Jan 21	9.13000 -0.01	9.22	9.03	9.20	12,345,197
28 Jan 21	9.14000 -0.02	9.28	9.02	9.04	15,321,116
27 Jan 21	9.16000 -0.10	9.31	9.10	9.25	15,086,813
26 Jan 21	9.26000 -0.03	9.45	9.21	9.27	15,906,035
25 Jan 21	9.29000 -0.38	9.57	9.23	9.46	26,450,856
22 Jan 21	9.67000 -0.29	9.99	9.63	9.96	28,036,414
21 Jan 21	9.96000 -0.08	10.10	9.88	10.04	26,540,716
20 Jan 21	10.04000 +0.00	10.13	9.94	10.02	17,947,988
19 Jan 21	10.04000 -0.15	10.27	10.01	10.15	28,073,676
18 Jan 21	10.19000 +0.24	10.32	9.80	9.88	33,327,816
15 Jan 21	9.95000 -0.40	10.34	9.89	10.12	41,442,428
14 Jan 21	10.35000 +0.00	10.55	10.02	10.04	65,633,560
13 Jan 21	10.35000 +0.76	10.55	9.51	9.54	91,692,272
12 Jan 21	9.59000 +0.18	9.67	9.26	9.44	24,560,332
11 Jan 21	9.41000 +0.19	9.74	9.31	9.35	27,238,072
08 Jan 21	9.22000 +0.13	9.32	9.03	9.08	17,709,288
07 Jan 21	9.09000 -0.31	9.41	9.03	9.40	21,730,032
06 Jan 21	9.40000 -0.39	9.82	9.35	9.80	21,928,532
05 Jan 21	9.79000 +0.27	9.85	9.45	9.50	27,017,878
04 Jan 21	9.52000 +0.06	9.59	9.40	9.48	17,029,234
31 Dec 20	9.46000 +0.17	9.55	9.29	9.32	13,990,339
30 Dec 20	9.29000 +0.05	9.35	9.06	9.25	12,174,411
29 Dec 20	9.24000 +0.14	9.48	9.00	9.08	16,253,030
28 Dec 20	9.10000 -0.52	9.60	9.08	9.60	24,602,300
25 Dec 20	9.62000 -0.05	9.70	9.55	9.55	11,286,837
24 Dec 20	9.67000 -0.38	10.14	9.65	10.03	22,875,532
23 Dec 20	10.05000 -0.05	10.15	9.82	10.08	23,926,078
22 Dec 20	10.10000 -0.35	10.43	10.06	10.35	18,585,816
21 Dec 20	10.45000 +0.12	10.52	10.16	10.25	13,013,173
18 Dec 20	10.33000 +0.08	10.53	10.24	10.45	13,602,417
17 Dec 20	10.25000 +0.09	10.28	10.00	10.17	11,407,754
16 Dec 20	10.16000 -0.21	10.41	10.16	10.41	9,961,217
15 Dec 20	10.37000 -0.03	10.42	10.32	10.38	7,811,130
14 Dec 20	10.40000 +0.03	10.41	10.28	10.37	8,259,690
11 Dec 20	10.37000 -0.20	10.62	10.18	10.58	19,123,140
10 Dec 20	10.57000 -0.11	10.77	10.55	10.68	14,553,210
09 Dec 20	10.68000 -0.30	11.06	10.65	11.00	16,160,253
08 Dec 20	10.98000 -0.11	11.15	10.98	11.08	14,829,928
07 Dec 20	11.09000 -0.27	11.56	11.08	11.49	30,740,472
04 Dec 20	11.36000 +0.19	11.44	11.15	11.20	29,643,816
03 Dec 20	11.17000 -0.03	11.52	11.16	11.26	41,720,928
02 Dec 20	11.20000 +0.43	11.40	10.78	10.78	42,435,428
01 Dec 20	10.77000 +0.12	10.77	10.62	10.63	12,475,384
30 Nov 20	10.65000 +0.03	10.79	10.54	10.65	12,540,581
27 Nov 20	10.62000 +0.00	10.68	10.51	10.65	10,122,878
26 Nov 20	10.62000 -0.17	10.85	10.58	10.78	12,504,036
25 Nov 20	10.79000 -0.01	10.99	10.73	10.82	20,771,590
24 Nov 20	10.80000 +0.19	10.81	10.62	10.63	19,223,952
23 Nov 20	10.61000 -0.02	10.68	10.48	10.63	14,673,472
20 Nov 20	10.63000 -0.08	10.76	10.59	10.70	10,797,552
19 Nov 20	10.71000 +0.01	10.77	10.48	10.65	13,565,446
18 Nov 20	10.70000 -0.11	10.86	10.67	10.77	12,333,001
17 Nov 20	10.81000 -0.20	11.04	10.56	11.04	22,419,560
16 Nov 20	11.01000 +0.05	11.11	10.91	11.10	11,047,685
13 Nov 20	10.96000 -0.04	11.11	10.81	10.98	12,516,490
12 Nov 20	11.00000 +0.02	11.14	10.96	11.05	12,712,461
11 Nov 20	10.98000 -0.37	11.45	10.96	11.32	22,314,316
10 Nov 20	11.35000 -0.18	11.53	11.31	11.53	23,858,040
09 Nov 20	11.53000 +0.57	11.67	11.10	11.10	46,316,632
06 Nov 20	10.96000 -0.03	11.04	10.84	10.99	18,342,668
05 Nov 20	10.99000 +0.20	11.02	10.64	10.92	28,006,700
04 Nov 20	10.79000 -0.03	10.93	10.77	10.87	15,312,196
03 Nov 20	10.82000 +0.52	10.89	10.26	10.30	31,548,648
02 Nov 20	10.30000 -0.29	10.63	10.03	10.63	23,119,944
30 Oct 20	10.59000 +0.00	10.84	10.46	10.63	22,404,492
29 Oct 20	10.59000 -0.20	10.70	10.56	10.67	17,254,862
28 Oct 20	10.79000 -0.07	10.92	10.57	10.90	15,590,550
27 Oct 20	10.86000 -0.07	10.97	10.81	10.94	9,717,042
26 Oct 20	10.93000 -0.03	11.05	10.85	10.88	8,029,395
23 Oct 20	10.96000 -0.17	11.22	10.92	11.13	12,388,629
22 Oct 20	11.13000 +0.08	11.16	10.95	11.02	9,622,855
21 Oct 20	11.05000 -0.23	11.27	11.01	11.27	13,052,557
20 Oct 20	11.28000 +0.09	11.28	11.02	11.19	12,559,768
19 Oct 20	11.19000 +0.02	11.40	11.14	11.31	13,788,272
16 Oct 20	11.17000 -0.21	11.45	11.11	11.42	21,377,544
15 Oct 20	11.38000 -0.14	11.66	11.35	11.56	18,623,812
14 Oct 20	11.52000 -0.23	11.75	11.50	11.70	15,506,327
13 Oct 20	11.75000 -0.09	11.80	11.60	11.78	18,506,100
12 Oct 20	11.84000 +0.42	11.88	11.51	11.58	26,933,570
09 Oct 20	11.42000 +0.39	11.51	11.13	11.27	18,067,692
30 Sep 20	11.03000 +0.09	11.15	10.95	11.00	11,142,953
29 Sep 20	10.94000 +0.18	11.05	10.81	10.83	12,115,418
28 Sep 20	10.76000 -0.25	11.06	10.73	11.02	11,965,125
25 Sep 20	11.01000 -0.01	11.12	10.89	11.07	11,282,234
24 Sep 20	11.02000 -0.29	11.29	11.01	11.21	15,273,988
23 Sep 20	11.31000 +0.07	11.41	11.20	11.26	10,726,141
22 Sep 20	11.24000 -0.29	11.46	11.20	11.38	14,357,481
21 Sep 20	11.53000 +0.06	11.68	11.42	11.52	18,893,908
18 Sep 20	11.47000 +0.05	11.58	11.34	11.40	23,205,162
17 Sep 20	11.42000 +0.34	11.53	11.07	11.10	28,234,912
16 Sep 20	11.08000 -0.22	11.27	11.04	11.25	13,508,791
15 Sep 20	11.30000 +0.02	11.35	11.10	11.23	14,132,758
14 Sep 20	11.28000 +0.08	11.43	11.20	11.31	15,691,911
11 Sep 20	11.20000 +0.21	11.25	10.94	11.00	18,832,736
10 Sep 20	10.99000 -0.24	11.53	10.96	11.48	22,527,782
09 Sep 20	11.23000 -0.57	11.67	11.19	11.67	33,343,848
08 Sep 20	11.80000 -0.17	12.04	11.67	12.00	23,011,044
07 Sep 20	11.97000 -0.15	12.31	11.88	12.13	24,940,844
04 Sep 20	12.12000 +0.19	12.24	11.61	11.68	25,308,472
03 Sep 20	11.93000 -0.29	12.26	11.92	12.26	30,517,166
02 Sep 20	12.22000 -0.18	12.45	12.12	12.44	32,496,522
01 Sep 20	12.40000 -0.15	12.53	12.32	12.53	23,371,664
31 Aug 20	12.55000 +0.00	12.79	12.52	12.57	27,597,398
28 Aug 20	12.55000 -0.13	12.60	12.27	12.53	42,032,288
27 Aug 20	12.68000 +0.07	12.78	12.42	12.56	24,491,332
26 Aug 20	12.61000 -0.38	13.09	12.55	12.95	30,993,922
25 Aug 20	12.99000 -0.08	13.25	12.94	13.07	32,699,360
24 Aug 20	13.07000 +0.49	13.13	12.61	12.64	47,585,040
21 Aug 20	12.58000 +0.09	12.74	12.48	12.61	18,638,552
20 Aug 20	12.49000 -0.11	12.67	12.37	12.43	21,238,878
19 Aug 20	12.60000 -0.48	13.07	12.58	13.06	32,426,766
18 Aug 20	13.08000 +0.01	13.22	12.98	13.09	30,842,976
17 Aug 20	13.07000 +0.41	13.13	12.63	12.72	33,760,520
14 Aug 20	12.66000 +0.21	12.67	12.39	12.50	20,305,772
13 Aug 20	12.45000 -0.06	12.75	12.40	12.56	20,193,688
12 Aug 20	12.51000 -0.18	12.75	12.24	12.68	32,211,112
11 Aug 20	12.69000 -0.40	13.17	12.67	13.10	32,574,928
10 Aug 20	13.09000 -0.01	13.21	12.91	13.07	27,080,872
07 Aug 20	13.10000 -0.43	13.50	12.90	13.39	47,765,536
06 Aug 20	13.53000 +0.18	13.62	13.05	13.28	60,403,420
05 Aug 20	13.35000 +0.23	13.89	13.28	13.80	68,908,992
04 Aug 20	13.12000 -0.25	13.44	13.06	13.41	41,536,260
03 Aug 20	13.37000 +0.48	13.38	12.98	12.98	52,261,124
31 Jul 20	12.89000 +0.26	12.98	12.53	12.56	44,421,664
30 Jul 20	12.63000 -0.33	13.05	12.60	12.99	47,198,192
29 Jul 20	12.96000 +0.51	13.05	12.33	12.47	49,502,400
28 Jul 20	12.45000 +0.05	12.72	12.25	12.68	30,948,168
27 Jul 20	12.40000 -0.34	12.88	12.19	12.74	50,710,232
24 Jul 20	12.74000 -0.85	13.70	12.71	13.59	58,376,500
23 Jul 20	13.59000 -0.45	13.89	13.20	13.72	54,448,596
22 Jul 20	14.04000 +0.09	14.25	13.88	13.96	48,415,888
21 Jul 20	13.95000 +0.05	14.23	13.78	14.10	46,461,616
20 Jul 20	13.90000 +0.42	13.94	13.30	13.67	48,375,232
17 Jul 20	13.48000 +0.24	13.77	13.20	13.25	55,960,844
16 Jul 20	13.24000 -0.83	14.19	13.00	14.00	80,547,464
15 Jul 20	14.07000 -1.54	15.05	14.05	15.05	138,332,576
14 Jul 20	15.61000 -0.94	16.50	15.31	16.50	123,306,464
13 Jul 20	16.55000 +0.57	16.57	15.80	15.80	124,830,584
10 Jul 20	15.98000 +0.15	16.60	15.10	15.60	142,397,008
09 Jul 20	15.83000 +1.28	15.99	14.40	14.56	132,633,976
08 Jul 20	14.55000 +0.44	14.86	14.00	14.75	121,679,456
07 Jul 20	14.11000 +0.35	14.60	13.99	13.99	125,219,848
06 Jul 20	13.76000 +0.89	13.94	12.92	12.93	108,292,616
03 Jul 20	12.87000 -0.07	13.10	12.70	13.10	51,916,536
02 Jul 20	12.94000 +0.27	12.96	12.52	12.67	64,848,016
01 Jul 20	12.67000 -0.16	12.95	12.50	12.89	57,169,688
30 Jun 20	12.83000 +0.29	12.85	12.51	12.73	66,432,984
29 Jun 20	12.54000 +0.26	12.73	12.13	12.26	50,907,524
24 Jun 20	12.28000 +0.10	12.41	12.12	12.24	34,808,700
23 Jun 20	12.18000 -0.28	12.50	12.13	12.41	43,160,680
22 Jun 20	12.46000 +0.36	12.62	12.22	12.26	60,564,472
19 Jun 20	12.10000 +0.04	12.25	11.92	12.10	33,978,328
18 Jun 20	12.06000 +0.12	12.17	11.78	11.80	34,550,700
17 Jun 20	11.94000 -0.11	12.20	11.78	12.19	35,341,420
16 Jun 20	12.05000 +0.38	12.05	11.81	11.83	31,183,708
15 Jun 20	11.67000 -0.44	12.12	11.66	11.94	36,943,796
12 Jun 20	12.11000 -0.02	12.19	11.71	11.78	32,085,076
11 Jun 20	12.13000 +0.01	12.42	12.05	12.11	33,822,564
10 Jun 20	12.12000 -0.45	12.50	12.06	12.50	41,775,308
09 Jun 20	12.57000 +0.06	12.66	12.40	12.55	26,427,144
08 Jun 20	12.51000 -0.31	13.05	12.50	12.95	42,301,372
05 Jun 20	12.82000 +0.20	12.98	12.60	12.70	41,129,584
04 Jun 20	12.62000 -0.17	12.95	12.58	12.88	40,296,768
03 Jun 20	12.79000 +0.40	13.12	12.28	12.47	75,104,464
02 Jun 20	12.39000 +0.09	12.55	12.25	12.35	43,866,696
01 Jun 20	12.30000 +0.57	12.40	11.85	11.90	44,842,948
29 May 20	11.73000 -0.25	12.05	11.70	11.82	33,531,862
28 May 20	11.98000 -0.23	12.34	11.60	12.16	46,998,352
27 May 20	12.21000 -0.54	12.71	12.16	12.70	43,482,092
26 May 20	12.75000 +0.14	12.92	12.62	12.66	42,831,156
25 May 20	12.61000 +0.14	12.62	12.22	12.40	35,123,432
22 May 20	12.47000 -0.13	12.76	12.10	12.48	51,533,040
21 May 20	12.60000 -0.61	13.27	12.58	13.23	63,603,268
20 May 20	13.21000 -0.37	13.57	13.07	13.35	79,749,696
19 May 20	13.58000 +0.85	13.78	12.52	12.72	103,035,208
18 May 20	12.73000 -0.30	13.58	12.55	13.38	103,699,768
15 May 20	13.03000 +0.65	13.06	12.31	12.46	99,275,432
14 May 20	12.38000 -0.03	12.66	12.20	12.28	52,783,952
13 May 20	12.41000 -0.20	12.64	12.25	12.47	48,620,660
12 May 20	12.61000 +0.33	12.70	12.02	12.28	66,281,464
11 May 20	12.28000 -0.29	12.79	12.13	12.68	62,922,168
08 May 20	12.57000 +0.00	12.94	12.50	12.81	65,597,328
07 May 20	12.57000 -0.03	12.91	12.46	12.78	84,214,064
06 May 20	12.60000 +0.66	12.75	11.80	11.81	97,158,816
30 Apr 20	11.94000 +0.79	12.09	11.31	11.32	87,391,776
29 Apr 20	11.15000 -0.02	11.29	11.00	11.10	30,571,648
28 Apr 20	11.17000 +0.27	11.35	10.41	11.05	60,005,832
27 Apr 20	10.90000 -0.13	11.15	10.72	11.06	30,553,276
24 Apr 20	11.03000 -0.30	11.49	10.97	11.29	36,885,400
23 Apr 20	11.33000 -0.41	11.80	11.31	11.78	44,030,364
22 Apr 20	11.74000 +0.06	11.87	11.35	11.44	39,814,416
21 Apr 20	11.68000 -0.40	12.00	11.43	11.99	58,052,852
20 Apr 20	12.08000 +0.20	12.09	11.75	11.90	54,596,176
17 Apr 20	11.88000 +0.22	12.32	11.74	11.85	85,950,016
16 Apr 20	11.66000 +0.15	11.80	11.23	11.31	59,367,612
15 Apr 20	11.51000 -0.06	11.97	11.39	11.50	68,558,632
14 Apr 20	11.57000 +0.61	11.60	11.06	11.15	54,802,768
13 Apr 20	10.96000 -0.41	11.15	10.82	11.12	39,958,396
10 Apr 20	11.37000 -0.85	12.13	11.28	12.13	71,626,544
09 Apr 20	12.22000 +0.05	12.37	12.14	12.33	51,518,288
08 Apr 20	12.17000 +0.02	12.45	11.92	12.07	73,596,000
07 Apr 20	12.15000 +0.43	12.30	11.95	12.18	71,535,336
03 Apr 20	11.72000 -0.47	12.18	11.61	12.10	78,626,312
02 Apr 20	12.19000 +0.83	12.23	11.30	11.36	97,993,160
01 Apr 20	11.36000 +0.47	11.85	10.86	10.96	97,212,920
31 Mar 20	10.89000 -0.13	11.40	10.86	11.26	54,613,092
30 Mar 20	11.02000 -0.86	11.50	10.73	11.39	79,414,144
27 Mar 20	11.88000 -0.34	12.48	11.80	12.39	57,592,908
26 Mar 20	12.22000 +0.03	12.57	11.88	12.00	67,532,856
25 Mar 20	12.19000 +0.21	12.49	12.05	12.32	76,523,776
24 Mar 20	11.98000 +0.28	12.14	11.12	12.05	87,456,768
23 Mar 20	11.70000 -1.20	12.64	11.62	12.29	85,530,408
20 Mar 20	12.90000 -0.29	13.45	12.65	13.38	82,976,536
19 Mar 20	13.19000 +0.60	13.28	12.38	12.85	110,542,144
18 Mar 20	12.59000 -0.38	13.59	12.57	13.27	111,604,064
17 Mar 20	12.97000 -0.33	13.78	12.15	13.64	118,131,352
16 Mar 20	13.30000 -1.04	14.75	12.95	14.34	125,855,808
13 Mar 20	14.34000 +0.16	14.76	13.22	13.52	135,875,360
12 Mar 20	14.18000 -0.99	15.08	13.97	14.45	123,553,736
11 Mar 20	15.17000 -1.13	16.43	15.00	16.29	165,544,000
10 Mar 20	16.30000 +1.44	16.35	14.25	14.55	178,515,504
09 Mar 20	14.86000 -1.65	16.30	14.86	16.03	161,336,192
06 Mar 20	16.51000 +0.12	17.16	15.80	15.81	186,849,312
05 Mar 20	16.39000 +1.49	16.39	15.10	15.37	225,744,176
04 Mar 20	14.90000 +0.84	15.40	13.60	13.82	177,724,688
03 Mar 20	14.06000 +0.32	14.92	13.78	14.10	142,672,864
02 Mar 20	13.74000 +0.57	14.16	13.18	13.61	153,835,248
28 Feb 20	13.17000 -1.41	13.97	13.12	13.33	189,557,376
27 Feb 20	14.58000 -1.58	16.15	14.54	15.99	204,342,080
26 Feb 20	16.16000 -1.80	17.75	16.16	17.75	176,250,864
25 Feb 20	17.96000 +1.63	17.96	15.31	16.57	207,916,080
24 Feb 20	16.33000 +1.47	16.35	14.87	14.87	148,200,816
21 Feb 20	14.86000 +0.86	15.05	13.90	13.90	133,447,712
20 Feb 20	14.00000 +0.25	14.09	13.30	13.68	129,732,256
19 Feb 20	13.75000 +0.05	14.50	13.39	13.52	153,838,336
18 Feb 20	13.70000 +0.90	14.07	12.61	12.65	146,589,440
17 Feb 20	12.80000 +0.41	13.04	12.05	12.43	130,658,128
14 Feb 20	12.39000 +0.34	12.85	12.03	12.29	154,580,640
13 Feb 20	12.05000 +0.17	12.97	11.80	12.05	188,492,704
12 Feb 20	11.88000 +1.08	11.88	10.61	10.62	132,712,728
11 Feb 20	10.80000 +0.10	11.23	10.56	10.57	124,911,816
10 Feb 20	10.70000 -0.03	11.25	10.38	11.02	131,815,856
07 Feb 20	10.73000 +0.98	10.73	9.60	9.67	152,028,880
06 Feb 20	9.75000 +0.16	9.84	9.28	9.43	111,445,472
05 Feb 20	9.59000 +0.10	9.96	9.30	9.34	115,727,432
04 Feb 20	9.49000 +0.07	9.69	8.48	8.48	133,664,832
03 Feb 20	9.42000 -1.05	9.42	9.42	9.42	4,321,600
23 Jan 20	10.47000 -0.35	11.33	10.10	10.50	145,761,712
22 Jan 20	10.82000 +0.42	11.09	10.03	10.29	169,138,560
21 Jan 20	10.40000 +0.95	10.40	9.35	9.50	152,517,696
20 Jan 20	9.45000 +0.13	9.57	9.18	9.25	91,276,848
17 Jan 20	9.32000 +0.27	9.36	8.96	9.12	114,570,080
16 Jan 20	9.05000 +0.31	9.25	8.65	8.70	121,202,656
15 Jan 20	8.74000 +0.23	8.75	8.34	8.48	70,772,112
14 Jan 20	8.51000 -0.19	8.78	8.51	8.72	53,907,600
13 Jan 20	8.70000 +0.09	8.79	8.33	8.53	68,855,440
10 Jan 20	8.61000 +0.14	8.74	8.40	8.49	69,592,400
09 Jan 20	8.47000 +0.18	8.52	8.33	8.39	55,660,164
08 Jan 20	8.29000 -0.31	8.56	8.26	8.50	62,886,440
07 Jan 20	8.60000 +0.26	8.60	8.21	8.38	87,644,176
06 Jan 20	8.34000 -0.02	8.47	8.16	8.22	71,121,424
03 Jan 20	8.36000 +0.15	8.45	8.21	8.22	62,905,680
02 Jan 20	8.21000 +0.07	8.35	8.09	8.19	67,975,560
31 Dec 19	8.14000 -0.24	8.67	8.08	8.53	81,900,656
30 Dec 19	8.38000 -0.12	8.44	8.03	8.31	67,129,704
27 Dec 19	8.50000 -0.04	8.82	8.40	8.58	89,928,464
26 Dec 19	8.54000 +0.14	8.70	8.35	8.45	94,133,584
25 Dec 19	8.40000 +0.04	8.53	8.22	8.36	100,226,776
24 Dec 19	8.36000 +0.76	8.36	7.65	7.68	115,089,768
23 Dec 19	7.60000 -0.33	7.89	7.58	7.72	48,357,856
20 Dec 19	7.93000 -0.25	8.19	7.88	8.12	57,114,680
19 Dec 19	8.18000 +0.22	8.25	7.80	7.92	90,630,832
18 Dec 19	7.96000 -0.13	8.17	7.92	8.09	62,916,904
17 Dec 19	8.09000 +0.04	8.13	7.90	8.06	78,318,768
16 Dec 19	8.05000 +0.32	8.08	7.73	7.78	77,707,408
13 Dec 19	7.73000 +0.07	7.75	7.51	7.70	54,891,400
12 Dec 19	7.66000 +0.00	7.84	7.60	7.63	65,060,920
11 Dec 19	7.66000 +0.18	7.76	7.42	7.48	76,773,088
10 Dec 19	7.48000 +0.06	7.55	7.25	7.42	42,563,628
09 Dec 19	7.42000 +0.09	7.55	7.31	7.36	46,353,592
06 Dec 19	7.33000 +0.02	7.35	7.23	7.31	27,848,298
05 Dec 19	7.31000 +0.04	7.39	7.19	7.26	33,927,264
04 Dec 19	7.27000 +0.12	7.35	7.07	7.10	36,046,512
03 Dec 19	7.15000 +0.00	7.17	7.02	7.09	21,902,766
02 Dec 19	7.15000 +0.14	7.22	6.98	7.02	30,581,924
29 Nov 19	7.01000 +0.13	7.04	6.81	6.90	28,237,472
28 Nov 19	6.88000 -0.09	7.02	6.85	6.91	19,448,534
27 Nov 19	6.97000 +0.18	7.11	6.67	6.78	37,647,604
26 Nov 19	6.79000 +0.00	6.88	6.76	6.76	21,598,508
25 Nov 19	6.79000 -0.30	7.04	6.76	7.04	37,707,916
22 Nov 19	7.09000 -0.16	7.34	7.01	7.25	40,454,708
21 Nov 19	7.25000 -0.02	7.33	7.16	7.22	22,324,152
20 Nov 19	7.27000 -0.17	7.50	7.23	7.40	31,595,058
19 Nov 19	7.44000 +0.17	7.52	7.25	7.29	34,275,840
18 Nov 19	7.27000 -0.03	7.35	7.16	7.28	27,180,524
15 Nov 19	7.30000 -0.27	7.65	7.28	7.53	45,436,016
14 Nov 19	7.57000 -0.06	7.65	7.36	7.56	50,098,568
13 Nov 19	7.63000 -0.03	7.75	7.49	7.72	43,862,216
12 Nov 19	7.66000 -0.23	7.86	7.44	7.86	67,379,168
11 Nov 19	7.89000 +0.05	7.99	7.70	7.85	73,010,384
08 Nov 19	7.84000 +0.58	7.99	7.36	7.52	120,806,136
07 Nov 19	7.26000 +0.28	7.33	6.91	6.91	74,715,760
06 Nov 19	6.98000 -0.78	7.22	6.98	7.15	105,733,808
05 Nov 19	7.76000 +0.00	7.87	7.68	7.75	39,196,800
04 Nov 19	7.76000 +0.15	7.89	7.59	7.63	42,406,240
01 Nov 19	7.61000 +0.04	7.68	7.50	7.54	23,983,044
31 Oct 19	7.57000 -0.18	7.85	7.56	7.78	34,601,196
30 Oct 19	7.75000 +0.07	7.80	7.45	7.60	39,345,540
29 Oct 19	7.68000 -0.30	7.95	7.65	7.95	56,749,944
28 Oct 19	7.98000 +0.48	8.01	7.48	7.50	75,686,464
25 Oct 19	7.50000 -0.02	7.61	7.34	7.47	32,257,442
24 Oct 19	7.52000 -0.06	7.64	7.31	7.55	34,101,192
23 Oct 19	7.58000 -0.21	7.80	7.55	7.79	33,115,852
22 Oct 19	7.79000 +0.11	7.88	7.64	7.68	35,222,976
21 Oct 19	7.68000 +0.08	7.68	7.28	7.48	32,283,580
18 Oct 19	7.60000 -0.25	7.87	7.55	7.87	40,766,080
17 Oct 19	7.85000 +0.30	7.85	7.40	7.57	48,169,752
16 Oct 19	7.55000 -0.03	7.70	7.53	7.59	29,241,202
15 Oct 19	7.58000 -0.46	7.99	7.55	7.99	65,059,596
14 Oct 19	8.04000 +0.13	8.17	7.93	8.01	62,257,096
11 Oct 19	7.91000 +0.05	8.17	7.88	8.02	69,426,200
10 Oct 19	7.86000 +0.31	7.89	7.51	7.55	64,153,824
09 Oct 19	7.55000 +0.13	7.62	7.19	7.41	41,939,880
08 Oct 19	7.42000 -0.21	7.82	7.29	7.68	60,934,452
30 Sep 19	7.63000 -0.37	8.05	7.62	8.01	60,105,544
27 Sep 19	8.00000 +0.04	8.25	7.97	7.97	69,918,136
26 Sep 19	7.96000 -0.71	8.69	7.92	8.68	118,773,864
25 Sep 19	8.67000 -0.18	8.94	8.48	8.75	110,354,568
24 Sep 19	8.85000 +0.07	9.30	8.60	8.69	173,524,656
23 Sep 19	8.78000 +0.68	8.91	7.96	8.14	165,291,264
20 Sep 19	8.10000 +0.26	8.35	7.86	7.88	113,478,856
19 Sep 19	7.84000 +0.16	7.88	7.64	7.68	47,703,976
18 Sep 19	7.68000 -0.03	7.79	7.53	7.75	45,369,424
17 Sep 19	7.71000 -0.31	7.95	7.62	7.95	64,179,752
16 Sep 19	8.02000 +0.18	8.14	7.83	7.93	75,269,928
12 Sep 19	7.84000 +0.04	7.87	7.72	7.84	40,286,244
11 Sep 19	7.80000 -0.12	7.98	7.80	7.97	55,938,516
10 Sep 19	7.92000 -0.31	8.19	7.90	8.15	85,985,504
09 Sep 19	8.23000 +0.27	8.25	7.96	8.10	96,106,728
06 Sep 19	7.96000 +0.01	8.18	7.80	7.96	92,481,536
05 Sep 19	7.95000 +0.14	8.36	7.71	7.79	148,755,440
04 Sep 19	7.81000 -0.03	8.00	7.60	7.76	106,660,984
03 Sep 19	7.84000 +0.44	7.84	7.37	7.42	127,791,192
02 Sep 19	7.40000 +0.17	7.50	7.16	7.23	88,828,192
30 Aug 19	7.23000 -0.42	7.70	7.07	7.66	121,916,832
29 Aug 19	7.65000 +0.13	7.69	7.42	7.54	108,939,488
28 Aug 19	7.52000 -0.06	7.81	7.45	7.70	139,830,864
27 Aug 19	7.58000 +0.02	8.07	7.55	7.88	243,112,048
26 Aug 19	7.56000 +0.69	7.56	6.72	6.73	94,462,616
23 Aug 19	6.87000 -0.28	7.13	6.82	7.06	100,710,776
22 Aug 19	7.15000 +0.19	7.25	6.90	6.95	128,955,032
21 Aug 19	6.96000 -0.01	7.09	6.82	6.93	89,461,992
20 Aug 19	6.97000 +0.02	7.12	6.85	6.96	125,525,592
19 Aug 19	6.95000 +0.44	7.09	6.62	6.80	131,749,784
16 Aug 19	6.51000 +0.14	6.67	6.32	6.39	77,257,904
15 Aug 19	6.37000 +0.08	6.42	6.05	6.05	65,155,700
14 Aug 19	6.29000 -0.07	6.79	6.26	6.62	87,431,368
13 Aug 19	6.36000 +0.10	6.40	6.11	6.15	62,396,804
12 Aug 19	6.26000 +0.34	6.29	5.95	5.96	58,181,888
09 Aug 19	5.92000 +0.03	6.13	5.86	5.95	57,848,900
08 Aug 19	5.89000 +0.23	5.97	5.62	5.66	47,372,200
07 Aug 19	5.66000 -0.11	5.88	5.62	5.85	31,255,400
06 Aug 19	5.77000 -0.27	5.88	5.50	5.87	53,264,900
05 Aug 19	6.04000 +0.00	6.17	5.98	6.07	28,674,100
02 Aug 19	6.04000 -0.18	6.11	5.90	6.01	38,323,300
01 Aug 19	6.22000 -0.16	6.35	6.16	6.35	39,087,404
31 Jul 19	6.38000 +0.01	6.42	6.34	6.39	24,307,900
30 Jul 19	6.37000 -0.12	6.47	6.35	6.44	41,743,408
29 Jul 19	6.49000 +0.00	6.58	6.40	6.52	37,863,900
26 Jul 19	6.49000 +0.00	6.59	6.44	6.49	42,845,300
25 Jul 19	6.49000 +0.11	6.55	6.35	6.37	55,303,472
24 Jul 19	6.38000 -0.02	6.55	6.34	6.41	58,982,368
23 Jul 19	6.40000 +0.13	6.44	6.19	6.19	39,922,872
22 Jul 19	6.27000 -0.44	6.74	6.12	6.74	68,268,256
19 Jul 19	6.71000 -0.18	6.98	6.66	6.98	88,304,344
18 Jul 19	6.89000 +0.09	7.09	6.67	6.71	104,401,704
17 Jul 19	6.80000 -0.16	7.08	6.80	6.85	82,568,896
16 Jul 19	6.96000 -0.24	7.28	6.94	7.28	113,608,280
15 Jul 19	7.20000 +0.28	7.28	6.70	6.90	129,840,408
12 Jul 19	6.92000 -0.03	7.08	6.70	6.92	108,265,520
11 Jul 19	6.95000 +0.12	6.95	6.63	6.84	101,941,560
10 Jul 19	6.83000 +0.01	7.10	6.63	6.70	122,231,360
09 Jul 19	6.82000 +0.27	6.95	6.48	6.56	134,197,968
08 Jul 19	6.55000 -0.03	6.69	6.32	6.54	82,642,800
05 Jul 19	6.58000 +0.30	6.91	6.25	6.25	109,822,840
04 Jul 19	6.28000 -0.04	6.37	6.22	6.26	37,299,968
03 Jul 19	6.32000 -0.25	6.42	6.18	6.25	67,466,264
02 Jul 19	6.57000 -0.25	6.78	6.50	6.71	106,381,616
01 Jul 19	6.82000 +0.27	7.10	6.71	6.91	129,895,896
28 Jun 19	6.55000 -0.12	6.97	6.53	6.97	161,318,592
27 Jun 19	6.67000 +0.61	6.67	6.28	6.29	93,619,096
26 Jun 19	6.06000 -0.09	6.22	6.03	6.09	37,537,496
25 Jun 19	6.15000 -0.22	6.33	6.10	6.33	49,973,700
24 Jun 19	6.37000 +0.11	6.38	6.12	6.27	55,563,396
21 Jun 19	6.26000 -0.06	6.45	6.15	6.28	75,370,488
20 Jun 19	6.32000 -0.21	6.41	6.01	6.37	93,747,032
19 Jun 19	6.53000 +0.07	6.78	6.52	6.64	93,571,472
18 Jun 19	6.46000 -0.24	6.68	6.37	6.68	63,650,364
17 Jun 19	6.70000 +0.29	6.90	6.42	6.66	95,884,600
14 Jun 19	6.41000 -0.19	6.78	6.20	6.72	86,911,752
13 Jun 19	6.60000 -0.10	6.94	6.49	6.57	120,950,448
12 Jun 19	6.70000 -0.01	7.37	6.69	6.76	175,982,864
11 Jun 19	6.71000 +0.24	6.94	6.37	6.70	182,676,592
10 Jun 19	6.47000 +0.59	6.47	5.88	5.94	116,554,328
06 Jun 19	5.88000 -0.21	6.18	5.71	6.11	64,354,136
05 Jun 19	6.09000 -0.06	6.35	5.93	6.28	94,068,432
04 Jun 19	6.15000 -0.53	6.40	6.01	6.10	137,471,296
03 Jun 19	6.68000 +0.24	7.08	6.51	6.65	184,943,200
31 May 19	6.44000 -0.25	6.80	6.30	6.44	128,059,456
30 May 19	6.69000 +0.22	7.05	6.25	6.59	214,237,952
29 May 19	6.47000 +0.59	6.47	5.91	5.91	116,858,896
28 May 19	5.88000 +0.19	6.14	5.75	5.89	125,847,024
27 May 19	5.69000 +0.52	5.69	5.17	5.22	92,273,680
24 May 19	5.17000 -0.57	5.54	5.17	5.38	99,441,656
23 May 19	5.74000 -0.37	6.35	5.72	6.01	140,205,504
22 May 19	6.11000 -0.17	6.24	5.85	6.00	154,146,832
21 May 19	6.28000 +0.48	6.38	5.85	6.16	217,684,400
20 May 19	5.80000 +0.53	5.80	5.80	5.80	11,171,733
17 May 19	5.27000 +0.48	5.27	4.85	4.85	70,509,376
16 May 19	4.79000 -0.03	4.82	4.75	4.81	15,737,500
15 May 19	4.82000 +0.04	4.88	4.75	4.86	18,688,500
14 May 19	4.78000 -0.08	4.87	4.71	4.75	18,273,300
13 May 19	4.86000 -0.04	4.96	4.75	4.80	24,790,508
10 May 19	4.90000 +0.28	4.95	4.53	4.64	35,933,036
09 May 19	4.62000 +0.02	4.73	4.60	4.64	17,911,800
08 May 19	4.60000 -0.04	4.73	4.44	4.56	21,436,782
07 May 19	4.64000 +0.10	4.72	4.53	4.55	24,218,978
06 May 19	4.54000 -0.50	4.92	4.54	4.88	30,833,616
30 Apr 19	5.04000 -0.16	5.29	4.92	5.19	36,883,004
29 Apr 19	5.20000 -0.58	5.88	5.20	5.78	50,998,600
26 Apr 19	5.78000 +0.00	5.95	5.61	5.71	43,087,664
25 Apr 19	5.78000 -0.20	6.12	5.78	5.89	54,623,188
24 Apr 19	5.98000 +0.24	6.04	5.77	5.77	77,106,624
23 Apr 19	5.74000 +0.14	5.82	5.50	5.59	47,964,260
22 Apr 19	5.60000 -0.14	5.75	5.56	5.67	28,051,846
19 Apr 19	5.74000 -0.03	5.78	5.57	5.78	30,362,480
18 Apr 19	5.77000 +0.11	5.94	5.53	5.65	41,241,728
17 Apr 19	5.66000 +0.01	5.76	5.62	5.67	31,339,870
16 Apr 19	5.65000 +0.30	5.65	5.32	5.35	37,559,440
15 Apr 19	5.35000 +0.13	5.55	5.35	5.39	26,948,014
12 Apr 19	5.22000 -0.04	5.29	5.16	5.23	14,865,606
11 Apr 19	5.26000 -0.09	5.38	5.24	5.38	14,804,800
10 Apr 19	5.35000 -0.09	5.43	5.30	5.43	18,235,320
09 Apr 19	5.44000 +0.03	5.49	5.30	5.41	15,031,400
08 Apr 19	5.41000 -0.13	5.60	5.31	5.57	26,131,416
04 Apr 19	5.54000 -0.07	5.64	5.53	5.63	23,103,314
03 Apr 19	5.61000 +0.04	5.63	5.53	5.59	18,901,906
02 Apr 19	5.57000 -0.06	5.75	5.57	5.68	32,442,600
01 Apr 19	5.63000 +0.18	5.71	5.50	5.50	29,925,100
29 Mar 19	5.45000 +0.15	5.47	5.20	5.30	33,541,300
28 Mar 19	5.30000 -0.14	5.57	5.27	5.48	28,078,100
27 Mar 19	5.44000 +0.06	5.48	5.21	5.42	26,259,400
26 Mar 19	5.38000 -0.31	5.75	5.38	5.69	31,240,100
25 Mar 19	5.69000 -0.07	5.84	5.61	5.65	25,486,814
22 Mar 19	5.76000 -0.04	5.86	5.62	5.81	27,336,500
21 Mar 19	5.80000 +0.04	5.88	5.75	5.84	26,053,482
20 Mar 19	5.76000 -0.14	5.92	5.63	5.92	31,382,524
19 Mar 19	5.90000 +0.20	5.94	5.67	5.68	34,309,592
18 Mar 19	5.70000 +0.15	5.73	5.38	5.53	25,488,114
15 Mar 19	5.55000 +0.00	5.67	5.46	5.58	25,118,860
14 Mar 19	5.55000 -0.36	5.86	5.36	5.78	45,680,572
13 Mar 19	5.91000 -0.19	6.14	5.86	6.09	43,638,352
12 Mar 19	6.10000 +0.16	6.21	5.92	6.06	60,615,300
11 Mar 19	5.94000 +0.26	6.05	5.72	5.95	51,554,700
08 Mar 19	5.68000 +0.06	6.14	5.36	5.50	75,065,008
07 Mar 19	5.62000 -0.04	5.68	5.50	5.64	43,641,984
06 Mar 19	5.66000 +0.08	5.75	5.49	5.61	47,071,580
05 Mar 19	5.58000 +0.23	5.62	5.22	5.26	47,240,800
04 Mar 19	5.35000 +0.10	5.52	5.28	5.43	45,578,008
01 Mar 19	5.25000 +0.01	5.30	5.12	5.25	23,212,552
28 Feb 19	5.24000 -0.13	5.44	5.17	5.44	38,812,568
27 Feb 19	5.37000 +0.27	5.61	5.06	5.10	72,523,704
26 Feb 19	5.10000 +0.01	5.24	5.04	5.19	51,853,596
25 Feb 19	5.09000 +0.19	5.17	4.90	4.99	55,591,480
22 Feb 19	4.90000 +0.14	4.90	4.77	4.82	27,041,832
21 Feb 19	4.76000 -0.03	4.96	4.75	4.76	31,975,504
20 Feb 19	4.79000 -0.08	4.87	4.71	4.84	29,096,700
19 Feb 19	4.87000 -0.04	5.16	4.80	5.14	48,646,152
18 Feb 19	4.91000 +0.28	4.91	4.63	4.71	44,220,064
15 Feb 19	4.63000 +0.15	4.75	4.46	4.46	37,452,928
14 Feb 19	4.48000 -0.02	4.58	4.45	4.56	19,905,200
13 Feb 19	4.50000 +0.12	4.63	4.38	4.38	24,769,206
12 Feb 19	4.38000 +0.12	4.43	4.24	4.25	18,019,156
11 Feb 19	4.26000 +0.12	4.28	4.10	4.17	16,949,000
01 Feb 19	4.14000 +0.09	4.14	4.00	4.05	12,075,812
31 Jan 19	4.05000 +0.11	4.14	3.97	3.98	18,237,900
30 Jan 19	3.94000 -0.20	4.17	3.92	4.10	20,013,592
29 Jan 19	4.14000 -0.22	4.37	4.08	4.33	22,724,318
28 Jan 19	4.36000 -0.03	4.47	4.33	4.41	11,084,886
25 Jan 19	4.39000 -0.06	4.57	4.38	4.41	17,514,656
24 Jan 19	4.45000 +0.09	4.55	4.33	4.39	17,240,104
23 Jan 19	4.36000 -0.18	4.54	4.34	4.53	13,702,700
22 Jan 19	4.54000 +0.03	4.60	4.45	4.49	16,533,560
21 Jan 19	4.51000 +0.08	4.53	4.39	4.43	11,889,500
18 Jan 19	4.43000 -0.04	4.52	4.33	4.49	15,466,930
17 Jan 19	4.47000 -0.12	4.60	4.44	4.58	17,019,144
16 Jan 19	4.59000 -0.12	4.75	4.57	4.70	15,664,218
15 Jan 19	4.71000 +0.12	4.71	4.57	4.57	19,346,500
14 Jan 19	4.59000 -0.14	4.73	4.56	4.70	18,408,140
11 Jan 19	4.73000 +0.03	4.81	4.69	4.71	12,964,506
10 Jan 19	4.70000 +0.00	4.82	4.68	4.70	14,334,247
09 Jan 19	4.70000 -0.12	4.85	4.70	4.80	20,103,816
08 Jan 19	4.82000 +0.02	4.88	4.76	4.81	18,630,006
07 Jan 19	4.80000 +0.17	4.83	4.63	4.66	25,221,800
04 Jan 19	4.63000 +0.00	4.71	4.50	4.52	20,156,080
03 Jan 19	4.63000 -0.05	4.92	4.63	4.64	23,649,566
02 Jan 19	4.68000 +0.16	4.73	4.49	4.51	22,725,018
28 Dec 18	4.52000 -0.04	4.60	4.47	4.54	15,500,041
27 Dec 18	4.56000 +0.01	4.71	4.55	4.61	21,827,518
26 Dec 18	4.55000 -0.08	4.68	4.52	4.66	21,847,340
25 Dec 18	4.63000 +0.15	4.66	4.41	4.45	38,663,776
24 Dec 18	4.48000 +0.23	4.53	4.20	4.24	30,784,676
21 Dec 18	4.25000 -0.05	4.31	4.19	4.31	11,836,505
20 Dec 18	4.30000 +0.03	4.35	4.24	4.26	10,706,500
19 Dec 18	4.27000 -0.03	4.33	4.23	4.31	9,902,690
18 Dec 18	4.30000 +0.08	4.35	4.18	4.18	17,677,200
17 Dec 18	4.22000 +0.05	4.25	4.10	4.12	10,281,712
14 Dec 18	4.17000 -0.12	4.32	4.15	4.32	12,814,505
13 Dec 18	4.29000 +0.01	4.43	4.27	4.40	16,252,260
12 Dec 18	4.28000 +0.03	4.36	4.21	4.25	14,970,000
11 Dec 18	4.25000 +0.12	4.27	4.16	4.18	11,794,000
10 Dec 18	4.13000 -0.12	4.22	4.11	4.20	12,354,800
07 Dec 18	4.25000 +0.09	4.26	4.17	4.18	12,527,386
06 Dec 18	4.16000 -0.08	4.31	4.14	4.23	13,523,400
05 Dec 18	4.24000 -0.03	4.26	4.11	4.16	11,863,392
04 Dec 18	4.27000 +0.02	4.32	4.22	4.24	12,212,090
03 Dec 18	4.25000 +0.15	4.30	4.19	4.20	17,490,100
30 Nov 18	4.10000 -0.04	4.18	4.00	4.14	17,918,500
29 Nov 18	4.14000 -0.03	4.28	4.11	4.19	21,627,960
28 Nov 18	4.17000 +0.11	4.26	4.05	4.08	22,523,976
27 Nov 18	4.06000 +0.14	4.12	3.91	3.97	19,069,756
26 Nov 18	3.92000 +0.14	3.98	3.77	3.77	14,117,282
23 Nov 18	3.78000 -0.28	4.06	3.76	4.02	19,467,600
22 Nov 18	4.06000 +0.00	4.13	4.06	4.10	10,208,100
21 Nov 18	4.06000 -0.07	4.10	4.00	4.04	12,198,405
20 Nov 18	4.13000 -0.13	4.26	4.11	4.22	17,421,996
19 Nov 18	4.26000 +0.15	4.36	4.07	4.08	18,861,888
16 Nov 18	4.11000 +0.07	4.12	4.00	4.06	15,275,090
15 Nov 18	4.04000 +0.05	4.05	3.99	4.01	12,110,390
14 Nov 18	3.99000 +0.00	4.07	3.93	3.96	14,724,062
13 Nov 18	3.99000 +0.13	4.02	3.82	3.83	22,933,512
12 Nov 18	3.86000 +0.11	3.88	3.75	3.76	10,895,012
09 Nov 18	3.75000 -0.01	3.80	3.74	3.76	6,393,467
08 Nov 18	3.76000 -0.09	3.89	3.76	3.87	10,082,734
07 Nov 18	3.85000 -0.02	3.90	3.79	3.87	13,037,597
06 Nov 18	3.87000 +0.09	3.88	3.73	3.76	12,623,852
05 Nov 18	3.78000 -0.01	3.82	3.70	3.81	13,752,226
02 Nov 18	3.79000 +0.15	3.82	3.68	3.68	21,133,486
01 Nov 18	3.64000 +0.08	3.67	3.56	3.56	14,014,100
31 Oct 18	3.56000 +0.10	3.62	3.46	3.49	11,785,044
30 Oct 18	3.46000 +0.01	3.50	3.39	3.42	8,147,404
29 Oct 18	3.45000 -0.08	3.54	3.42	3.51	7,675,600
26 Oct 18	3.53000 +0.00	3.61	3.51	3.60	9,635,269
25 Oct 18	3.53000 -0.11	3.56	3.30	3.44	17,906,344
24 Oct 18	3.64000 +0.12	3.87	3.62	3.68	32,843,872
23 Oct 18	3.52000 -0.08	3.63	3.50	3.60	10,325,155
22 Oct 18	3.60000 +0.15	3.69	3.50	3.50	14,488,710
19 Oct 18	3.45000 +0.09	3.49	3.31	3.33	10,702,520
18 Oct 18	3.36000 -0.09	3.47	3.30	3.40	12,137,697
17 Oct 18	3.45000 +0.10	3.52	3.29	3.41	12,169,986
16 Oct 18	3.35000 -0.24	3.52	3.35	3.50	16,185,417
15 Oct 18	3.59000 +0.24	3.69	3.39	3.40	23,911,404
12 Oct 18	3.35000 +0.06	3.35	3.02	3.34	16,242,302
11 Oct 18	3.29000 -0.37	3.51	3.29	3.51	14,466,500
10 Oct 18	3.66000 -0.10	3.78	3.60	3.77	7,486,358
09 Oct 18	3.76000 +0.01	3.82	3.73	3.77	4,566,550
08 Oct 18	3.75000 -0.19	3.88	3.74	3.85	7,475,200
28 Sep 18	3.94000 +0.04	3.95	3.87	3.92	6,379,000
27 Sep 18	3.90000 -0.08	3.97	3.90	3.97	8,654,300
26 Sep 18	3.98000 -0.01	4.01	3.94	4.00	11,408,970
25 Sep 18	3.99000 +0.15	4.02	3.84	3.84	19,881,332
21 Sep 18	3.84000 -0.03	3.89	3.73	3.77	20,048,036
20 Sep 18	3.87000 -0.42	4.14	3.86	3.86	37,300,352
13 Jun 18	4.29000 -0.02	4.41	4.29	4.31	7,946,700
12 Jun 18	4.31000 +0.02	4.33	4.24	4.28	6,594,882
11 Jun 18	4.29000 -0.28	4.56	4.24	4.51	15,739,244
08 Jun 18	4.57000 -0.01	4.62	4.51	4.55	7,593,600
07 Jun 18	4.58000 +0.07	4.64	4.48	4.52	11,087,500
06 Jun 18	4.51000 -0.10	4.61	4.50	4.61	8,080,695
05 Jun 18	4.61000 +0.03	4.66	4.53	4.59	11,058,200
04 Jun 18	4.58000 -0.12	4.73	4.58	4.69	11,393,100
01 Jun 18	4.70000 -0.25	4.95	4.58	4.95	19,456,184
31 May 18	4.95000 +0.00	5.00	4.93	4.97	7,862,901
30 May 18	4.95000 -0.04	5.09	4.92	4.96	11,936,901
29 May 18	4.99000 -0.05	5.07	4.99	5.04	6,980,567
28 May 18	5.04000 +0.00	5.10	5.01	5.04	6,189,500
25 May 18	5.04000 -0.06	5.12	5.03	5.10	9,614,200
24 May 18	5.10000 -0.05	5.15	5.10	5.15	8,030,900
23 May 18	5.15000 +0.02	5.24	5.09	5.11	13,769,345
22 May 18	5.13000 -0.05	5.19	5.09	5.18	9,308,015
21 May 18	5.18000 +0.04	5.19	5.13	5.16	12,682,947
18 May 18	5.14000 +0.04	5.14	5.00	5.08	17,857,700
17 May 18	5.10000 +0.00	5.15	5.08	5.11	8,457,420
16 May 18	5.10000 -0.07	5.16	5.10	5.15	8,916,000
15 May 18	5.17000 +0.06	5.18	5.08	5.11	9,834,050
14 May 18	5.11000 -0.06	5.22	5.10	5.18	11,252,600
11 May 18	5.17000 -0.06	5.26	5.17	5.24	11,033,600
10 May 18	5.23000 -0.07	5.31	5.18	5.31	16,464,400
09 May 18	5.30000 +0.03	5.37	5.24	5.27	17,455,728
08 May 18	5.27000 -0.07	5.33	5.23	5.30	20,152,552
07 May 18	5.34000 +0.04	5.35	5.26	5.31	21,497,612
04 May 18	5.30000 -0.06	5.48	5.22	5.31	25,136,300
03 May 18	5.36000 -0.07	5.41	5.14	5.40	28,103,930
02 May 18	5.43000 -0.20	5.67	5.35	5.65	24,812,880
27 Apr 18	5.63000 -0.13	5.83	5.55	5.76	32,960,240
26 Apr 18	5.76000 +0.13	5.98	5.52	5.55	55,237,104
25 Apr 18	5.63000 -0.09	5.85	5.58	5.62	35,377,132
24 Apr 18	5.72000 +0.02	5.78	5.50	5.65	44,832,812
23 Apr 18	5.70000 -0.13	5.89	5.55	5.78	47,818,776
20 Apr 18	5.83000 +0.34	5.98	5.37	5.42	85,117,576
19 Apr 18	5.49000 -0.10	5.78	5.48	5.78	72,742,728
18 Apr 18	5.59000 +0.51	5.59	5.11	5.11	62,615,588
17 Apr 18	5.08000 -0.03	5.20	5.06	5.10	7,391,200
16 Apr 18	5.11000 +0.00	5.14	5.06	5.08	5,990,357
13 Apr 18	5.11000 -0.02	5.17	5.10	5.16	5,727,100
12 Apr 18	5.13000 -0.04	5.20	5.11	5.16	6,334,563
11 Apr 18	5.17000 +0.00	5.24	5.16	5.18	6,318,127
10 Apr 18	5.17000 -0.05	5.25	5.11	5.21	10,604,300
09 Apr 18	5.22000 -0.04	5.28	5.16	5.20	8,596,119
04 Apr 18	5.26000 -0.11	5.43	5.24	5.39	12,128,504
03 Apr 18	5.37000 -0.09	5.39	5.27	5.35	12,732,357
02 Apr 18	5.46000 +0.04	5.58	5.35	5.50	25,268,868
30 Mar 18	5.42000 +0.16	5.44	5.24	5.24	19,262,304
29 Mar 18	5.26000 +0.06	5.26	5.18	5.22	6,041,108
28 Mar 18	5.20000 -0.12	5.28	5.18	5.25	10,723,700
27 Mar 18	5.32000 +0.10	5.36	5.23	5.31	14,092,720
26 Mar 18	5.22000 +0.17	5.23	4.96	4.96	10,143,424
23 Mar 18	5.05000 -0.15	5.12	4.91	5.00	13,967,393
22 Mar 18	5.20000 -0.05	5.26	5.15	5.25	7,616,564
21 Mar 18	5.25000 +0.07	5.46	5.18	5.20	14,151,700
20 Mar 18	5.18000 -0.02	5.20	5.04	5.14	8,864,331
19 Mar 18	5.20000 -0.02	5.27	5.18	5.22	5,312,705
16 Mar 18	5.22000 +0.04	5.28	5.15	5.20	6,148,608
15 Mar 18	5.18000 -0.10	5.29	5.14	5.26	8,427,566
14 Mar 18	5.28000 -0.14	5.42	5.26	5.34	11,785,760
13 Mar 18	5.42000 -0.03	5.47	5.37	5.42	9,528,862
12 Mar 18	5.45000 +0.06	5.48	5.36	5.39	12,727,736
09 Mar 18	5.39000 +0.14	5.39	5.23	5.23	13,150,005
08 Mar 18	5.25000 -0.03	5.29	5.22	5.26	5,983,221
07 Mar 18	5.28000 -0.08	5.35	5.26	5.35	7,198,945
06 Mar 18	5.36000 +0.06	5.39	5.28	5.30	10,685,385
05 Mar 18	5.30000 +0.04	5.32	5.22	5.22	7,358,751
02 Mar 18	5.26000 -0.05	5.37	5.23	5.30	6,647,672
01 Mar 18	5.31000 +0.12	5.35	5.14	5.15	10,558,825
28 Feb 18	5.19000 -0.08	5.27	5.15	5.20	6,854,985
27 Feb 18	5.27000 -0.03	5.38	5.24	5.30	7,783,548
26 Feb 18	5.30000 +0.18	5.35	5.11	5.16	11,317,079
23 Feb 18	5.12000 +0.01	5.13	5.07	5.12	3,129,600
22 Feb 18	5.11000 +0.06	5.17	5.06	5.06	4,366,894
14 Feb 18	5.05000 +0.05	5.06	4.99	5.03	2,673,500
13 Feb 18	5.00000 -0.04	5.06	4.99	5.05	3,978,100
12 Feb 18	5.04000 +0.11	5.05	4.94	4.94	4,099,400
09 Feb 18	4.93000 -0.18	5.05	4.90	5.00	8,367,958
08 Feb 18	5.11000 +0.09	5.16	4.98	4.98	5,398,100
07 Feb 18	5.02000 +0.06	5.09	4.91	5.01	4,998,770
06 Feb 18	4.96000 -0.16	5.14	4.94	5.05	8,672,931
05 Feb 18	5.12000 +0.06	5.22	4.98	5.02	6,775,434
02 Feb 18	5.06000 -0.12	5.17	4.98	5.17	7,354,523
01 Feb 18	5.18000 -0.27	5.47	5.14	5.45	10,994,502
31 Jan 18	5.45000 -0.08	5.53	5.37	5.53	8,648,435
30 Jan 18	5.53000 +0.00	5.57	5.51	5.53	3,633,667
29 Jan 18	5.53000 -0.06	5.61	5.52	5.56	5,760,900
26 Jan 18	5.59000 -0.09	5.69	5.59	5.66	8,175,263
25 Jan 18	5.68000 -0.01	5.73	5.65	5.69	8,153,500
24 Jan 18	5.69000 +0.05	5.74	5.66	5.70	9,373,121
23 Jan 18	5.64000 -0.07	5.71	5.62	5.70	7,230,810
22 Jan 18	5.71000 +0.01	5.76	5.65	5.67	7,272,684
19 Jan 18	5.70000 +0.06	5.73	5.61	5.65	8,464,412
18 Jan 18	5.64000 +0.00	5.66	5.59	5.62	7,353,344
17 Jan 18	5.64000 +0.04	5.67	5.47	5.60	12,801,014
16 Jan 18	5.60000 +0.05	5.63	5.49	5.50	8,163,100
15 Jan 18	5.55000 -0.14	5.67	5.46	5.67	17,933,400
12 Jan 18	5.69000 -0.05	5.77	5.67	5.77	10,090,652
11 Jan 18	5.74000 +0.00	5.78	5.62	5.71	12,288,719
10 Jan 18	5.74000 +0.01	5.77	5.66	5.71	13,146,020
09 Jan 18	5.73000 -0.05	5.79	5.70	5.78	11,098,490
08 Jan 18	5.78000 -0.01	5.80	5.65	5.79	19,951,112
05 Jan 18	5.79000 -0.12	5.89	5.75	5.89	21,996,084
04 Jan 18	5.91000 +0.03	5.97	5.82	5.85	22,565,296
03 Jan 18	5.88000 -0.01	5.92	5.80	5.86	18,549,548
02 Jan 18	5.89000 +0.00	5.91	5.77	5.86	15,672,725
29 Dec 17	5.89000 +0.14	5.91	5.74	5.75	16,990,224
28 Dec 17	5.75000 -0.10	5.94	5.73	5.85	23,698,958
27 Dec 17	5.85000 -0.15	6.04	5.84	5.98	21,465,188
26 Dec 17	6.00000 -0.15	6.15	5.87	6.13	35,802,952
25 Dec 17	6.15000 -0.30	6.44	6.12	6.40	34,023,992
22 Dec 17	6.45000 -0.15	6.59	6.42	6.55	27,764,284
21 Dec 17	6.60000 +0.09	6.67	6.36	6.44	46,888,880
20 Dec 17	6.51000 -0.07	6.63	6.28	6.48	43,035,136
19 Dec 17	6.58000 -0.04	6.75	6.52	6.59	43,929,952
18 Dec 17	6.62000 +0.12	6.62	6.43	6.52	37,223,320
15 Dec 17	6.50000 -0.14	6.68	6.42	6.62	44,849,216
14 Dec 17	6.64000 -0.05	6.77	6.52	6.61	57,625,840
13 Dec 17	6.69000 +0.24	6.73	6.29	6.38	65,819,092
12 Dec 17	6.45000 +0.01	6.66	6.39	6.41	56,642,844
11 Dec 17	6.44000 -0.06	6.53	6.37	6.40	49,715,276
08 Dec 17	6.50000 +0.05	6.66	6.37	6.38	80,554,784
07 Dec 17	6.45000 +0.25	6.66	6.33	6.40	98,977,224
06 Dec 17	6.20000 +0.56	6.20	5.58	5.65	63,736,004
05 Dec 17	5.64000 -0.20	5.86	5.55	5.85	17,412,344
04 Dec 17	5.84000 -0.14	6.04	5.83	6.00	14,032,479
01 Dec 17	5.98000 +0.17	6.05	5.76	5.76	24,597,048
30 Nov 17	5.81000 -0.01	5.98	5.74	5.75	13,703,861
29 Nov 17	5.82000 +0.03	5.86	5.68	5.73	13,237,000
28 Nov 17	5.79000 +0.27	5.82	5.52	5.52	13,215,819
27 Nov 17	5.52000 -0.25	5.70	5.50	5.70	12,915,237
24 Nov 17	5.77000 -0.06	5.94	5.69	5.70	14,252,858
23 Nov 17	5.83000 +0.08	6.10	5.80	5.88	34,444,312
22 Nov 17	5.75000 +0.22	5.75	5.49	5.51	18,546,798
21 Nov 17	5.53000 +0.02	5.61	5.48	5.50	9,820,990
20 Nov 17	5.51000 +0.00	5.55	5.31	5.51	9,774,585
17 Nov 17	5.51000 -0.25	5.77	5.45	5.76	16,151,550
16 Nov 17	5.76000 -0.02	5.81	5.73	5.75	7,711,102
15 Nov 17	5.78000 -0.10	5.92	5.76	5.87	9,854,500
14 Nov 17	5.88000 -0.19	6.06	5.81	6.06	19,261,156
13 Nov 17	6.07000 +0.00	6.14	5.97	6.05	16,110,627
10 Nov 17	6.07000 +0.15	6.16	5.86	5.92	16,920,228
09 Nov 17	5.92000 +0.04	5.94	5.84	5.89	10,488,108
08 Nov 17	5.88000 -0.03	5.94	5.83	5.88	8,500,149
07 Nov 17	5.91000 +0.04	5.93	5.81	5.83	10,883,400
06 Nov 17	5.87000 +0.19	5.94	5.68	5.69	15,195,011
03 Nov 17	5.68000 +0.05	5.76	5.63	5.69	10,567,800
02 Nov 17	5.63000 -0.17	5.80	5.63	5.77	11,987,690
01 Nov 17	5.80000 -0.03	5.92	5.76	5.85	11,392,400
31 Oct 17	5.83000 -0.04	5.84	5.68	5.83	12,366,790
30 Oct 17	5.87000 -0.11	6.02	5.85	5.98	11,005,003
27 Oct 17	5.98000 -0.06	6.08	5.98	6.06	8,385,350
26 Oct 17	6.04000 +0.01	6.07	5.99	6.02	5,696,379
25 Oct 17	6.03000 +0.01	6.05	5.98	6.02	5,472,030
24 Oct 17	6.02000 -0.07	6.09	5.98	6.09	7,879,686
23 Oct 17	6.09000 +0.08	6.09	6.01	6.02	6,008,386
20 Oct 17	6.01000 +0.02	6.04	5.98	6.02	7,001,786
19 Oct 17	5.99000 -0.07	6.10	5.98	6.06	10,158,200
18 Oct 17	6.06000 -0.12	6.22	6.03	6.21	9,719,918
17 Oct 17	6.18000 +0.00	6.24	6.16	6.18	6,992,799
16 Oct 17	6.18000 -0.20	6.37	6.17	6.36	18,449,408
13 Oct 17	6.38000 +0.05	6.41	6.30	6.33	9,980,847
12 Oct 17	6.33000 -0.08	6.43	6.28	6.39	11,704,000
11 Oct 17	6.41000 -0.07	6.55	6.36	6.45	18,204,704
10 Oct 17	6.48000 -0.01	6.51	6.40	6.48	14,242,387
09 Oct 17	6.49000 +0.10	6.58	6.38	6.45	21,536,578
29 Sep 17	6.39000 +0.09	6.42	6.26	6.26	14,536,756
28 Sep 17	6.30000 -0.05	6.44	6.29	6.32	16,594,700
27 Sep 17	6.35000 +0.02	6.37	6.23	6.30	16,154,145
26 Sep 17	6.33000 +0.06	6.35	6.19	6.26	12,538,375
25 Sep 17	6.27000 -0.25	6.57	6.27	6.48	23,319,800
22 Sep 17	6.52000 -0.03	6.62	6.41	6.52	23,653,600
21 Sep 17	6.55000 -0.09	6.78	6.51	6.68	50,244,968
20 Sep 17	6.64000 +0.44	6.80	6.17	6.17	64,968,220
19 Sep 17	6.20000 -0.05	6.28	6.15	6.26	9,770,829
18 Sep 17	6.25000 +0.06	6.26	6.16	6.21	8,476,702
15 Sep 17	6.19000 -0.07	6.28	6.17	6.25	7,930,573
14 Sep 17	6.26000 -0.05	6.34	6.23	6.31	8,663,715
13 Sep 17	6.31000 -0.07	6.43	6.28	6.42	9,422,700
12 Sep 17	6.38000 +0.01	6.49	6.32	6.37	14,700,658
11 Sep 17	6.37000 +0.17	6.39	6.19	6.19	17,787,812
08 Sep 17	6.20000 -0.04	6.38	6.14	6.25	14,705,196
07 Sep 17	6.24000 +0.11	6.42	6.15	6.16	29,280,910
06 Sep 17	6.13000 +0.02	6.13	6.06	6.11	8,883,675
05 Sep 17	6.11000 -0.02	6.14	6.08	6.14	11,083,744
04 Sep 17	6.13000 +0.02	6.16	6.06	6.11	16,220,053
01 Sep 17	6.11000 -0.04	6.16	6.06	6.15	9,653,718
31 Aug 17	6.15000 +0.14	6.15	6.01	6.02	20,565,972
30 Aug 17	6.01000 +0.00	6.02	5.98	6.01	8,304,792
29 Aug 17	6.01000 -0.03	6.04	5.98	6.04	7,002,809
28 Aug 17	6.04000 +0.01	6.05	5.97	6.03	12,850,363
25 Aug 17	6.03000 +0.09	6.07	5.92	5.92	7,058,644
24 Aug 17	5.94000 -0.03	5.98	5.93	5.93	4,841,600
23 Aug 17	5.97000 -0.01	5.99	5.91	5.98	6,156,745
22 Aug 17	5.98000 -0.02	6.02	5.97	6.01	7,017,200
21 Aug 17	6.00000 +0.03	6.04	5.98	5.98	9,654,238
18 Aug 17	5.97000 -0.08	6.04	5.95	6.02	7,910,128
17 Aug 17	6.05000 +0.01	6.06	6.00	6.05	9,074,177
16 Aug 17	6.04000 +0.03	6.05	5.97	6.00	8,571,999
15 Aug 17	6.01000 +0.03	6.02	5.97	5.98	5,756,595
14 Aug 17	5.98000 +0.10	5.99	5.89	5.89	5,926,672
11 Aug 17	5.88000 -0.06	5.92	5.87	5.91	6,565,285
10 Aug 17	5.94000 -0.05	5.99	5.91	5.96	6,958,289
09 Aug 17	5.99000 +0.01	5.99	5.95	5.99	5,344,000
08 Aug 17	5.98000 -0.04	6.03	5.96	6.02	6,530,564
07 Aug 17	6.02000 +0.03	6.03	5.95	6.00	6,292,223
04 Aug 17	5.99000 -0.03	6.05	5.96	6.03	7,451,171
03 Aug 17	6.02000 -0.02	6.07	6.00	6.04	5,664,942
02 Aug 17	6.04000 -0.14	6.15	6.04	6.13	9,755,065
01 Aug 17	6.18000 +0.14	6.18	6.01	6.05	9,108,434
31 Jul 17	6.04000 -0.03	6.09	6.00	6.05	7,981,398
28 Jul 17	6.07000 -0.02	6.12	6.04	6.08	5,311,707
27 Jul 17	6.09000 +0.15	6.13	5.94	5.94	10,843,215
26 Jul 17	5.94000 -0.04	6.02	5.91	6.02	6,020,003
25 Jul 17	5.98000 -0.05	6.06	5.97	6.04	4,208,803
24 Jul 17	6.03000 +0.03	6.05	5.97	6.00	6,085,544
21 Jul 17	6.00000 -0.07	6.07	5.98	6.04	5,865,795
20 Jul 17	6.07000 +0.01	6.14	6.02	6.05	4,439,833
19 Jul 17	6.06000 +0.06	6.07	5.93	6.00	4,792,908
18 Jul 17	6.00000 +0.02	6.03	5.89	5.98	6,793,000
17 Jul 17	5.98000 -0.28	6.29	5.96	6.26	11,770,736
14 Jul 17	6.26000 -0.01	6.30	6.25	6.27	4,588,600
13 Jul 17	6.27000 -0.02	6.29	6.25	6.29	5,543,172
12 Jul 17	6.29000 -0.08	6.36	6.24	6.33	6,602,222
11 Jul 17	6.37000 -0.05	6.48	6.35	6.44	5,986,706
10 Jul 17	6.42000 -0.07	6.50	6.39	6.47	7,756,936
07 Jul 17	6.49000 +0.00	6.53	6.43	6.49	8,492,412
06 Jul 17	6.49000 +0.09	6.52	6.39	6.40	11,247,319
05 Jul 17	6.40000 +0.03	6.40	6.33	6.33	6,204,379
04 Jul 17	6.37000 +0.01	6.40	6.34	6.34	3,814,988
03 Jul 17	6.36000 +0.06	6.38	6.26	6.26	6,222,167
30 Jun 17	6.30000 +0.02	6.31	6.24	6.25	3,933,200
29 Jun 17	6.28000 +0.04	6.31	6.24	6.24	4,823,472
28 Jun 17	6.24000 -0.12	6.35	6.23	6.35	6,128,300
27 Jun 17	6.36000 +0.00	6.40	6.30	6.36	5,438,900
26 Jun 17	6.36000 +0.03	6.39	6.31	6.32	5,589,494
23 Jun 17	6.33000 +0.00	6.35	6.23	6.33	5,670,915
22 Jun 17	6.33000 -0.09	6.47	6.32	6.42	5,722,800
21 Jun 17	6.42000 -0.02	6.49	6.38	6.45	5,364,954
20 Jun 17	6.44000 -0.07	6.55	6.41	6.49	7,994,561
19 Jun 17	6.51000 +0.01	6.55	6.45	6.50	5,957,894
16 Jun 17	6.50000 +0.07	6.52	6.41	6.43	8,155,514
15 Jun 17	6.43000 +0.03	6.48	6.37	6.37	9,279,306
14 Jun 17	6.40000 +0.00	6.47	6.37	6.42	3,987,763
13 Jun 17	6.40000 +0.14	6.46	6.23	6.25	6,255,161
12 Jun 17	6.26000 -0.18	6.47	6.25	6.42	6,096,357
09 Jun 17	6.44000 -0.08	6.54	6.41	6.52	5,314,839
08 Jun 17	6.52000 +0.02	6.60	6.46	6.49	7,304,700
07 Jun 17	6.50000 +0.12	6.52	6.37	6.39	7,601,800
06 Jun 17	6.38000 +0.06	6.38	6.28	6.35	3,256,100
05 Jun 17	6.32000 +0.07	6.34	6.21	6.25	3,807,900
02 Jun 17	6.25000 +0.04	6.29	6.08	6.21	5,331,337
01 Jun 17	6.21000 -0.26	6.46	6.19	6.46	5,957,900
31 May 17	6.47000 -0.03	6.66	6.46	6.52	6,284,862
26 May 17	6.50000 -0.01	6.54	6.46	6.51	4,874,741
25 May 17	6.51000 +0.12	6.52	6.33	6.42	7,237,740
24 May 17	6.39000 -0.01	6.45	6.13	6.40	7,926,275
23 May 17	6.40000 -0.06	6.55	6.33	6.51	8,915,957
22 May 17	6.46000 +0.02	6.59	6.41	6.42	8,961,884
19 May 17	6.44000 -0.02	6.58	6.41	6.44	7,152,368
18 May 17	6.46000 +0.00	6.63	6.33	6.48	10,969,007
17 May 17	6.46000 +0.20	6.65	6.25	6.26	19,777,272
16 May 17	6.26000 +0.09	6.27	6.08	6.16	7,930,369
15 May 17	6.17000 +0.14	6.20	6.05	6.08	7,154,759
12 May 17	6.03000 -0.06	6.10	6.00	6.09	4,988,729
11 May 17	6.09000 +0.08	6.10	5.91	6.02	9,296,963
10 May 17	6.01000 -0.25	6.31	6.00	6.28	7,914,700
09 May 17	6.26000 +0.07	6.29	6.18	6.19	3,853,722
08 May 17	6.19000 -0.16	6.34	6.18	6.34	7,535,130
05 May 17	6.35000 -0.12	6.46	6.33	6.46	6,363,700
04 May 17	6.47000 -0.04	6.58	6.42	6.51	6,487,130
03 May 17	6.51000 -0.06	6.60	6.48	6.53	8,452,567
02 May 17	6.57000 -0.01	6.62	6.50	6.56	5,933,491
28 Apr 17	6.58000 +0.00	6.68	6.55	6.63	6,784,400
27 Apr 17	6.58000 +0.15	6.60	6.25	6.45	11,721,629
26 Apr 17	6.43000 +0.06	6.45	6.38	6.38	5,342,485
25 Apr 17	6.37000 +0.02	6.46	6.35	6.39	6,190,721
24 Apr 17	6.35000 -0.26	6.64	6.33	6.62	8,539,010
21 Apr 17	6.61000 -0.08	6.70	6.60	6.69	5,694,103
20 Apr 17	6.69000 +0.02	6.75	6.59	6.70	8,713,680
19 Apr 17	6.67000 -0.18	6.82	6.55	6.82	13,191,934
18 Apr 17	6.85000 -0.06	6.98	6.85	6.96	8,097,400
17 Apr 17	6.91000 -0.01	6.96	6.83	6.90	8,890,912
14 Apr 17	6.92000 -0.14	7.09	6.79	7.09	12,378,039
13 Apr 17	7.06000 -0.05	7.13	7.00	7.07	13,132,071
12 Apr 17	7.11000 +0.19	7.20	6.92	6.97	26,059,872
11 Apr 17	6.92000 +0.13	6.95	6.70	6.77	12,871,019
10 Apr 17	6.79000 -0.22	6.99	6.76	6.98	17,761,114
07 Apr 17	7.01000 -0.02	7.05	6.97	7.01	7,894,493
06 Apr 17	7.03000 -0.02	7.08	7.00	7.03	10,364,633
05 Apr 17	7.05000 +0.30	7.08	6.75	6.83	16,131,539
31 Mar 17	6.75000 +0.08	6.82	6.71	6.71	8,474,150
30 Mar 17	6.67000 -0.29	6.96	6.67	6.96	18,452,880
29 Mar 17	6.96000 +0.00	7.03	6.94	6.97	8,966,352
28 Mar 17	6.96000 -0.10	7.08	6.95	7.06	11,902,505
27 Mar 17	7.06000 -0.04	7.14	7.03	7.06	13,421,746
24 Mar 17	7.10000 +0.01	7.14	7.02	7.09	11,076,436
23 Mar 17	7.09000 +0.04	7.16	7.02	7.06	11,719,376
22 Mar 17	7.05000 -0.13	7.15	7.01	7.13	13,602,515
21 Mar 17	7.18000 +0.03	7.21	7.10	7.15	9,064,307
20 Mar 17	7.15000 -0.08	7.26	7.06	7.20	17,553,934
17 Mar 17	7.23000 -0.14	7.39	7.22	7.36	16,811,736
16 Mar 17	7.37000 +0.05	7.44	7.32	7.34	15,227,731
15 Mar 17	7.32000 -0.07	7.39	7.29	7.35	11,985,915
14 Mar 17	7.39000 -0.11	7.55	7.36	7.48	13,059,300
13 Mar 17	7.50000 +0.09	7.52	7.25	7.36	16,329,632
10 Mar 17	7.41000 -0.05	7.54	7.40	7.45	10,873,632
09 Mar 17	7.46000 -0.11	7.55	7.40	7.55	16,252,355
08 Mar 17	7.57000 -0.14	7.72	7.56	7.68	18,667,046
07 Mar 17	7.71000 +0.15	7.78	7.52	7.56	30,343,504
06 Mar 17	7.56000 +0.16	7.67	7.35	7.35	26,799,962
03 Mar 17	7.40000 +0.18	7.46	7.17	7.23	29,976,792
02 Mar 17	7.22000 -0.15	7.43	7.20	7.38	18,475,112
01 Mar 17	7.37000 -0.04	7.54	7.34	7.45	21,269,576
28 Feb 17	7.41000 +0.15	7.44	7.20	7.23	27,156,032
27 Feb 17	7.26000 +0.03	7.50	7.22	7.30	28,948,256
24 Feb 17	7.23000 -0.01	7.35	7.14	7.19	28,973,058
23 Feb 17	7.24000 +0.39	7.41	6.80	6.85	59,692,248
22 Feb 17	6.85000 -0.05	6.93	6.80	6.90	11,443,608
21 Feb 17	6.90000 +0.07	6.92	6.81	6.84	13,437,112
20 Feb 17	6.83000 +0.07	6.83	6.73	6.76	10,849,419
17 Feb 17	6.76000 -0.05	6.93	6.75	6.83	14,951,728
16 Feb 17	6.81000 +0.00	6.85	6.73	6.77	11,660,733
15 Feb 17	6.81000 -0.17	7.05	6.77	6.98	19,135,350
14 Feb 17	6.98000 +0.11	7.05	6.86	6.87	18,679,594
13 Feb 17	6.87000 -0.01	6.94	6.80	6.86	15,019,930
10 Feb 17	6.88000 -0.08	7.15	6.78	6.80	28,819,568
09 Feb 17	6.96000 +0.45	7.16	6.45	6.50	42,503,324
08 Feb 17	6.51000 +0.11	6.52	6.32	6.35	16,421,148
07 Feb 17	6.40000 -0.04	6.47	6.34	6.41	10,220,316
06 Feb 17	6.44000 +0.16	6.48	6.27	6.28	12,321,932
03 Feb 17	6.28000 -0.05	6.35	6.27	6.33	5,042,974
26 Jan 17	6.33000 +0.06	6.37	6.28	6.30	6,975,918
25 Jan 17	6.27000 +0.00	6.29	6.21	6.26	5,809,294
24 Jan 17	6.27000 -0.09	6.35	6.26	6.30	7,968,572
23 Jan 17	6.36000 +0.19	6.50	6.17	6.17	16,681,019
20 Jan 17	6.17000 +0.07	6.18	6.07	6.07	8,827,010
19 Jan 17	6.10000 +0.01	6.13	5.99	6.05	8,291,745
18 Jan 17	6.09000 -0.12	6.20	6.06	6.20	10,647,391
17 Jan 17	6.21000 +0.02	6.26	6.02	6.16	14,763,438
16 Jan 17	6.19000 -0.37	6.54	5.92	6.54	21,306,366
13 Jan 17	6.56000 -0.15	6.74	6.42	6.72	16,800,750
12 Jan 17	6.71000 -0.16	6.89	6.69	6.86	15,060,964
11 Jan 17	6.87000 -0.12	6.96	6.84	6.96	13,403,328
10 Jan 17	6.99000 -0.09	7.13	6.97	7.09	13,334,280
09 Jan 17	7.08000 +0.12	7.08	6.93	6.95	14,661,632
06 Jan 17	6.96000 +0.01	7.04	6.92	6.97	13,175,701
05 Jan 17	6.95000 -0.06	7.03	6.95	6.98	13,532,061
04 Jan 17	7.01000 +0.09	7.03	6.85	6.92	16,952,280
03 Jan 17	6.92000 +0.07	6.98	6.85	6.85	8,584,604
30 Dec 16	6.85000 -0.06	6.94	6.80	6.91	11,895,510
29 Dec 16	6.91000 -0.07	7.02	6.90	6.98	10,313,315
28 Dec 16	6.98000 -0.07	7.08	6.96	7.03	10,573,037
27 Dec 16	7.05000 +0.00	7.14	7.02	7.06	11,955,796
26 Dec 16	7.05000 -0.02	7.06	6.80	7.06	15,792,107
23 Dec 16	7.07000 -0.09	7.18	7.05	7.16	14,043,179
22 Dec 16	7.16000 -0.06	7.23	7.15	7.23	11,761,932
21 Dec 16	7.22000 +0.05	7.29	7.18	7.20	13,597,461
20 Dec 16	7.17000 -0.04	7.28	7.11	7.22	15,407,718
19 Dec 16	7.21000 -0.14	7.35	7.18	7.35	19,459,532
16 Dec 16	7.35000 +0.11	7.35	7.19	7.24	25,274,114
15 Dec 16	7.24000 +0.05	7.36	7.09	7.13	18,503,042
14 Dec 16	7.19000 -0.08	7.38	7.18	7.26	18,953,804
13 Dec 16	7.27000 +0.05	7.37	7.03	7.17	26,205,462
12 Dec 16	7.22000 -0.63	7.87	7.08	7.80	37,430,336
09 Dec 16	7.85000 -0.22	8.02	7.80	8.01	29,446,524
08 Dec 16	8.07000 -0.07	8.38	8.06	8.14	34,946,192
07 Dec 16	8.14000 -0.07	8.18	8.01	8.16	29,303,816
06 Dec 16	8.21000 +0.41	8.27	7.78	7.80	57,178,188
05 Dec 16	7.80000 +0.08	7.93	7.51	7.60	25,233,312
02 Dec 16	7.72000 -0.21	7.97	7.71	7.94	27,355,240
01 Dec 16	7.93000 +0.00	8.04	7.88	7.95	23,104,064
30 Nov 16	7.93000 +0.02	8.05	7.75	7.92	29,611,992
29 Nov 16	7.91000 -0.26	8.21	7.88	8.18	47,287,480
28 Nov 16	8.17000 -0.07	8.32	8.14	8.24	33,604,720
25 Nov 16	8.24000 -0.23	8.42	8.10	8.42	47,285,968
24 Nov 16	8.47000 +0.04	8.62	8.35	8.42	48,034,524
23 Nov 16	8.43000 -0.33	8.75	8.42	8.75	73,551,176
22 Nov 16	8.76000 -0.17	8.91	8.65	8.91	71,320,168
21 Nov 16	8.93000 +0.14	9.09	8.65	8.79	74,177,312
18 Nov 16	8.79000 -0.23	9.18	8.70	9.05	67,817,104
17 Nov 16	9.02000 -0.27	9.25	8.83	9.20	87,597,488
16 Nov 16	9.29000 -0.24	9.74	9.20	9.45	124,649,080
15 Nov 16	9.53000 +0.02	10.42	9.11	9.12	233,685,200
14 Nov 16	9.51000 +0.85	9.53	9.02	9.03	232,418,400
11 Nov 16	8.66000 +0.79	8.66	7.77	7.80	102,378,096
10 Nov 16	7.87000 +0.06	7.99	7.72	7.84	61,219,136
09 Nov 16	7.81000 +0.38	8.14	7.45	7.49	89,245,680
08 Nov 16	7.43000 +0.00	7.52	7.40	7.47	20,141,728
07 Nov 16	7.43000 -0.16	7.59	7.40	7.55	27,914,118
04 Nov 16	7.59000 -0.11	7.83	7.54	7.64	41,226,608
03 Nov 16	7.70000 +0.25	7.80	7.31	7.48	60,274,868
02 Nov 16	7.45000 -0.23	7.68	7.40	7.68	38,651,216
01 Nov 16	7.68000 -0.01	7.75	7.46	7.59	39,133,424
31 Oct 16	7.69000 +0.14	7.85	7.55	7.58	58,544,336
28 Oct 16	7.55000 -15.37	7.86	7.42	7.67	57,890,576
27 Oct 16	22.92000 -0.68	23.59	22.71	23.59	16,002,390
26 Oct 16	23.60000 +0.10	23.80	23.06	23.63	14,749,582
25 Oct 16	23.50000 +0.12	23.89	23.28	23.37	15,873,054
24 Oct 16	23.38000 +0.56	23.69	22.60	22.70	14,852,414
21 Oct 16	22.82000 -0.16	23.58	22.60	23.09	15,311,658
20 Oct 16	22.98000 +0.01	23.09	22.55	22.88	15,241,104
19 Oct 16	22.97000 +1.08	22.97	21.77	21.95	17,218,242
18 Oct 16	21.89000 +0.10	21.95	21.55	21.75	6,347,633
17 Oct 16	21.79000 +0.10	22.14	21.50	21.75	7,611,157
14 Oct 16	21.69000 +0.04	21.77	21.33	21.60	4,420,701
13 Oct 16	21.65000 -0.04	21.81	21.50	21.55	3,615,112
12 Oct 16	21.69000 -0.01	21.84	21.42	21.61	4,490,145
11 Oct 16	21.70000 -0.08	21.98	21.54	21.98	6,750,685
10 Oct 16	21.78000 +1.21	22.10	20.81	20.81	8,723,011
30 Sep 16	20.57000 +0.39	20.59	20.06	20.08	4,452,729
29 Sep 16	20.18000 -0.12	20.40	20.11	20.39	3,670,216
28 Sep 16	20.30000 -0.25	20.84	20.21	20.66	3,970,744
27 Sep 16	20.55000 +0.41	20.67	19.82	20.17	6,741,561
26 Sep 16	20.14000 -1.07	21.19	20.00	21.19	13,210,379
23 Sep 16	21.21000 -1.18	22.49	20.92	22.43	12,435,260
22 Sep 16	22.39000 -0.05	22.66	22.34	22.61	5,140,992
21 Sep 16	22.44000 -0.01	22.77	22.41	22.44	4,952,239
20 Sep 16	22.45000 -0.12	22.68	22.40	22.51	3,414,184
19 Sep 16	22.57000 +0.01	22.73	22.32	22.55	5,486,723
14 Sep 16	22.56000 -0.44	23.04	22.39	22.80	5,746,742
13 Sep 16	23.00000 +0.78	23.13	22.26	22.45	8,913,340
12 Sep 16	22.22000 -0.68	23.19	22.22	22.62	9,934,456
09 Sep 16	22.90000 -0.16	23.26	22.32	23.07	11,744,414
08 Sep 16	23.06000 -0.74	23.90	22.90	23.80	13,255,142
07 Sep 16	23.80000 -0.50	24.57	23.78	24.43	10,270,902
06 Sep 16	24.30000 +0.20	24.44	23.90	24.10	10,544,443
05 Sep 16	24.10000 +0.35	24.40	23.78	23.78	9,255,663
02 Sep 16	23.75000 +0.01	24.19	23.40	23.46	7,124,324
01 Sep 16	23.74000 +0.01	24.45	23.57	23.73	9,814,458
31 Aug 16	23.73000 -0.29	24.18	23.10	24.00	11,162,327
30 Aug 16	24.02000 -0.03	24.39	23.83	23.96	9,113,421
29 Aug 16	24.05000 -1.22	25.01	23.92	25.00	19,007,528
26 Aug 16	25.27000 -0.46	26.88	25.25	25.78	23,447,428
25 Aug 16	25.73000 -0.45	26.00	24.30	25.58	22,854,024
24 Aug 16	26.18000 +1.18	26.25	25.00	25.15	37,247,444
23 Aug 16	25.00000 -1.40	27.55	24.91	26.48	45,199,764
22 Aug 16	26.40000 +0.00	26.90	25.70	26.37	9,049,414
19 Aug 16	26.40000 -0.26	26.84	25.84	26.65	8,725,689
18 Aug 16	26.66000 +1.97	26.95	24.56	24.80	16,986,656
17 Aug 16	24.69000 +0.98	24.80	23.60	23.79	7,722,300
16 Aug 16	23.71000 -0.29	24.23	23.45	24.10	4,727,215
15 Aug 16	24.00000 -0.10	24.54	23.70	24.11	5,148,308
12 Aug 16	24.10000 +0.37	24.20	23.54	23.70	2,745,196
11 Aug 16	23.73000 -0.33	24.34	23.63	23.68	4,220,700
10 Aug 16	24.06000 +1.05	24.45	23.01	23.19	5,887,231
09 Aug 16	23.01000 +0.01	23.48	22.70	23.12	3,262,571
08 Aug 16	23.00000 +1.40	23.20	21.60	21.60	5,315,950
05 Aug 16	21.60000 -0.51	22.34	21.60	22.14	2,502,331
04 Aug 16	22.11000 +0.32	22.39	21.62	21.97	2,477,348
03 Aug 16	21.79000 -0.52	22.17	21.55	21.78	3,604,792
02 Aug 16	22.31000 -0.73	23.10	21.31	23.03	11,742,422
01 Aug 16	23.04000 +0.06	23.05	21.91	22.75	3,366,827
29 Jul 16	22.98000 -0.06	23.27	22.62	23.05	2,477,425
28 Jul 16	23.04000 -0.02	23.60	22.55	22.96	3,772,119
27 Jul 16	23.06000 -1.32	24.69	22.50	24.38	5,963,285
26 Jul 16	24.38000 +0.22	24.90	24.10	24.28	3,302,162
25 Jul 16	24.16000 -0.29	24.48	23.77	24.48	4,279,262
22 Jul 16	24.45000 -0.23	25.05	24.25	24.50	3,995,380
21 Jul 16	24.68000 +0.03	24.98	24.37	24.37	3,695,664
20 Jul 16	24.65000 +0.05	24.76	24.11	24.61	4,073,346
19 Jul 16	24.60000 +0.03	25.50	24.22	24.72	6,975,046
18 Jul 16	24.57000 +1.04	24.78	23.53	23.53	8,876,385
15 Jul 16	23.53000 +0.12	23.75	23.21	23.21	2,905,065
14 Jul 16	23.41000 -0.29	23.70	23.13	23.50	3,329,595
13 Jul 16	23.70000 +0.50	23.85	22.70	23.30	7,828,909
12 Jul 16	23.20000 -0.21	23.60	22.20	23.55	7,572,540
11 Jul 16	23.41000 -0.29	24.13	23.07	23.78	6,216,106
08 Jul 16	23.70000 +0.07	24.55	23.15	23.43	7,022,150
07 Jul 16	23.63000 -0.25	24.70	23.00	23.88	11,187,336
06 Jul 16	23.88000 +0.90	24.08	22.66	22.94	8,235,485
05 Jul 16	22.98000 -0.29	23.35	22.70	23.28	6,349,653
04 Jul 16	23.27000 +1.01	23.50	21.66	22.13	6,628,900
01 Jul 16	22.26000 -0.53	23.10	22.22	22.80	6,806,860
30 Jun 16	22.79000 -0.10	23.20	22.38	22.71	6,125,608
29 Jun 16	22.89000 -0.34	23.39	22.60	23.29	7,503,043
28 Jun 16	23.23000 -0.17	23.75	22.72	23.01	11,272,427
27 Jun 16	23.40000 +1.72	23.66	21.24	21.24	19,090,276
24 Jun 16	21.68000 +0.53	22.27	20.37	21.13	18,120,112
23 Jun 16	21.15000 -0.60	21.82	20.90	21.80	7,027,932
22 Jun 16	21.75000 +0.07	21.87	21.02	21.49	11,064,417
21 Jun 16	21.68000 +1.31	22.38	20.06	20.55	30,801,112
20 Jun 16	20.37000 +1.34	20.90	19.22	19.22	19,420,508
17 Jun 16	19.03000 +0.27	19.22	18.55	18.63	6,298,854
16 Jun 16	18.76000 +0.48	19.48	18.01	18.28	10,369,262
15 Jun 16	18.28000 +0.53	18.55	17.52	17.65	5,784,974
14 Jun 16	17.75000 +0.13	17.77	17.46	17.52	3,350,704
13 Jun 16	17.62000 -1.13	18.60	17.58	18.36	7,723,857
08 Jun 16	18.75000 +0.10	18.93	18.35	18.55	4,776,990
07 Jun 16	18.65000 -0.30	18.90	18.44	18.72	7,114,962
06 Jun 16	18.95000 -0.27	19.71	18.91	19.57	6,483,093
03 Jun 16	19.22000 -0.30	19.80	19.10	19.44	7,404,636
02 Jun 16	19.52000 +0.86	19.58	18.37	18.60	11,594,944
01 Jun 16	18.66000 -0.18	19.18	18.50	18.84	8,245,466
31 May 16	18.84000 +0.49	18.97	18.01	18.21	9,724,400
30 May 16	18.35000 +0.60	18.62	17.35	17.68	11,770,197
27 May 16	17.75000 +0.55	18.07	17.20	17.34	7,173,842
26 May 16	17.20000 -0.20	17.40	16.66	17.35	4,059,225
25 May 16	17.40000 -0.21	17.74	17.32	17.60	3,681,712
24 May 16	17.61000 +0.44	17.76	17.20	17.20	6,088,728
23 May 16	17.17000 +0.02	17.81	16.96	17.11	5,304,703
20 May 16	17.15000 +0.65	17.20	16.21	16.45	4,672,015
19 May 16	16.50000 +0.05	16.68	16.21	16.21	2,394,400
18 May 16	16.45000 -0.59	16.84	16.18	16.82	4,166,731
17 May 16	17.04000 +0.45	17.14	16.60	16.63	4,543,003
16 May 16	16.59000 -0.02	16.69	16.11	16.64	5,385,940
13 May 16	16.61000 +0.11	16.75	16.38	16.56	4,809,575
12 May 16	16.50000 -0.59	16.95	16.46	16.58	5,464,146
11 May 16	17.09000 -0.25	17.61	17.08	17.51	3,417,865
10 May 16	17.34000 -0.28	17.88	16.92	17.66	4,253,346
09 May 16	17.62000 -0.30	18.09	17.36	17.38	7,494,540
06 May 16	17.92000 -0.58	18.68	17.75	18.55	9,807,818
05 May 16	18.50000 +0.88	18.50	17.50	17.50	10,933,120
04 May 16	17.62000 +0.05	17.90	17.40	17.50	5,069,513
03 May 16	17.57000 +0.63	17.62	16.90	16.93	5,263,260
29 Apr 16	16.94000 -0.22	17.25	16.90	17.14	3,020,594
28 Apr 16	17.16000 +0.23	17.22	16.50	17.02	3,900,569
27 Apr 16	16.93000 +0.08	17.45	16.72	16.86	4,174,227
26 Apr 16	16.85000 +0.44	16.85	16.30	16.30	3,405,364
25 Apr 16	16.41000 -0.01	16.56	16.10	16.30	3,774,728
22 Apr 16	16.42000 +0.20	16.48	15.90	15.99	4,711,832
21 Apr 16	16.22000 -0.50	16.87	16.18	16.57	5,775,341
20 Apr 16	16.72000 -0.83	17.99	16.00	17.56	12,057,829
19 Apr 16	17.55000 +0.29	17.56	17.01	17.23	7,298,948
18 Apr 16	17.26000 -0.25	18.10	16.98	17.50	13,751,033
15 Apr 16	17.51000 +0.83	17.90	16.69	16.69	14,823,772
14 Apr 16	16.68000 +0.28	16.68	16.41	16.53	5,822,479
13 Apr 16	16.40000 +0.14	16.70	16.35	16.35	7,574,482
12 Apr 16	16.26000 -0.13	16.57	16.11	16.34	6,387,071
11 Apr 16	16.39000 +0.44	16.55	16.00	16.00	7,179,370
08 Apr 16	15.95000 -0.01	15.96	15.61	15.70	5,166,090
07 Apr 16	15.96000 -0.45	16.45	15.88	16.36	8,285,735
06 Apr 16	16.41000 +0.38	16.59	15.75	16.00	10,849,619
05 Apr 16	16.03000 +0.47	16.07	15.43	15.56	7,808,892
01 Apr 16	15.56000 +0.00	15.65	15.23	15.59	5,174,192
31 Mar 16	15.56000 -0.03	15.78	15.46	15.61	6,417,714
30 Mar 16	15.59000 +0.69	15.67	15.02	15.02	6,453,543
29 Mar 16	14.90000 -0.47	15.41	14.75	15.28	6,647,561
28 Mar 16	15.37000 -0.07	15.95	15.31	15.53	8,807,130
25 Mar 16	15.44000 +0.06	15.48	15.15	15.30	5,859,989
24 Mar 16	15.38000 -0.35	15.80	15.30	15.58	13,060,863
23 Mar 16	15.73000 +0.09	15.87	15.23	15.31	14,685,243
22 Mar 16	15.64000 +0.39	16.45	15.51	15.60	14,648,641
21 Mar 16	15.25000 +0.40	15.25	15.00	15.19	9,756,276
18 Mar 16	14.85000 +0.49	15.06	14.43	14.43	10,926,372
17 Mar 16	14.36000 +0.50	14.50	13.81	13.92	6,805,276
16 Mar 16	13.86000 -0.23	14.33	13.73	14.20	3,170,492
15 Mar 16	14.09000 -0.22	14.31	14.01	14.26	3,765,335
14 Mar 16	14.31000 +0.57	14.55	13.96	13.96	5,099,165
11 Mar 16	13.74000 -0.05	13.88	13.47	13.69	2,814,311
10 Mar 16	13.79000 -0.29	14.24	13.75	14.19	3,079,256
09 Mar 16	14.08000 -0.12	14.30	13.75	13.92	4,254,720
08 Mar 16	14.20000 -0.04	14.24	13.43	14.09	4,790,367
07 Mar 16	14.24000 +0.34	14.44	13.96	13.96	3,595,292
04 Mar 16	13.90000 -0.89	14.74	13.74	14.59	6,415,821
03 Mar 16	14.79000 +0.04	15.16	14.60	14.75	6,624,994
02 Mar 16	14.75000 +0.95	14.96	13.66	13.80	7,242,042
01 Mar 16	13.80000 +0.20	14.00	13.15	13.83	7,323,364
29 Feb 16	13.60000 -0.77	14.45	13.30	14.28	7,147,130
26 Feb 16	14.37000 -0.67	15.25	14.10	15.10	8,498,462
25 Feb 16	15.04000 -1.67	16.71	15.04	16.71	11,612,216
24 Feb 16	16.71000 +0.21	16.87	16.22	16.22	9,966,816
23 Feb 16	16.50000 -0.34	16.95	16.30	16.95	10,469,239
22 Feb 16	16.84000 +0.59	17.12	16.40	16.76	21,679,176
19 Feb 16	16.25000 +1.48	16.25	14.66	14.67	24,066,220
18 Feb 16	14.77000 -0.02	15.23	14.76	14.96	6,615,731
17 Feb 16	14.79000 +0.18	14.96	14.41	14.55	5,927,035
16 Feb 16	14.61000 +0.65	14.70	14.08	14.08	5,202,144
15 Feb 16	13.96000 -0.30	14.08	13.50	13.60	5,508,050
05 Feb 16	14.26000 -0.25	14.58	14.25	14.52	3,176,143
04 Feb 16	14.51000 +0.29	14.76	14.25	14.25	5,813,021
03 Feb 16	14.22000 +0.18	14.37	13.59	13.80	5,704,394
02 Feb 16	14.04000 +0.59	14.35	13.48	13.59	6,301,053
01 Feb 16	13.45000 -0.21	13.84	13.11	13.32	5,724,756
29 Jan 16	13.66000 +1.09	13.83	12.52	12.52	9,736,990
28 Jan 16	12.57000 -0.51	13.14	12.50	12.98	4,569,693
27 Jan 16	13.08000 -0.17	13.43	12.31	13.16	7,871,813
26 Jan 16	13.25000 -1.46	14.58	13.24	14.50	8,244,852
25 Jan 16	14.71000 -0.02	14.97	14.58	14.76	6,946,573
22 Jan 16	14.73000 +0.03	15.22	14.10	15.05	9,195,139
21 Jan 16	14.70000 -1.02	15.81	14.60	15.40	8,767,018
20 Jan 16	15.72000 -0.41	15.98	15.50	15.76	9,955,238
19 Jan 16	16.13000 +0.38	16.20	15.18	15.21	14,125,357
18 Jan 16	15.75000 +0.36	16.37	14.68	14.92	16,479,000
15 Jan 16	15.39000 +0.91	15.93	14.83	15.88	24,636,398
14 Jan 16	14.48000 +1.32	14.48	12.82	13.16	7,009,905
13 Jan 16	13.16000 -0.91	14.30	13.11	14.28	5,857,597
12 Jan 16	14.07000 -0.02	14.32	13.55	14.11	6,052,123
11 Jan 16	14.09000 -1.57	15.34	14.09	15.07	7,790,133
08 Jan 16	15.66000 +0.16	16.34	13.98	16.10	8,549,636
07 Jan 16	15.50000 -1.66	16.84	15.46	16.80	2,361,500
06 Jan 16	17.16000 +0.75	17.70	16.52	16.66	8,811,113
05 Jan 16	16.41000 -0.92	17.12	15.81	16.50	11,000,192
04 Jan 16	17.33000 -1.92	19.42	17.33	19.30	7,359,688
31 Dec 15	19.25000 -0.64	19.89	19.24	19.89	7,448,591
30 Dec 15	19.89000 +0.33	20.01	19.62	19.65	8,338,851
29 Dec 15	19.56000 +0.23	19.59	19.06	19.30	5,700,598
28 Dec 15	19.33000 -0.42	20.16	19.30	19.84	7,875,756
25 Dec 15	19.75000 +0.06	19.85	19.50	19.72	5,433,810
24 Dec 15	19.69000 -0.67	20.19	19.28	20.04	9,150,957
23 Dec 15	20.36000 +0.18	20.88	20.08	20.23	13,296,168
22 Dec 15	20.18000 -0.09	20.44	19.88	20.35	7,392,519
21 Dec 15	20.27000 -0.08	20.46	20.00	20.25	7,901,488
18 Dec 15	20.35000 -0.74	21.15	20.16	21.15	13,748,786
17 Dec 15	21.09000 +0.51	21.10	20.37	20.83	18,207,524
16 Dec 15	20.58000 +1.00	20.95	19.66	19.66	15,394,178
15 Dec 15	19.58000 +0.02	19.97	19.35	19.50	7,699,281
14 Dec 15	19.56000 +0.23	19.58	18.91	19.58	7,029,714
11 Dec 15	19.33000 +0.41	19.33	18.71	18.91	6,740,510
10 Dec 15	18.92000 +0.10	19.24	18.68	18.68	7,542,665
09 Dec 15	18.82000 -0.37	19.19	18.68	18.97	8,447,301
08 Dec 15	19.19000 -0.91	20.05	19.11	20.05	9,681,502
07 Dec 15	20.10000 -0.10	20.40	19.60	20.13	10,131,828
04 Dec 15	20.20000 +0.40	20.88	19.85	19.90	15,010,001
03 Dec 15	19.80000 +0.58	19.80	19.30	19.30	9,633,150
02 Dec 15	19.22000 -0.97	20.27	18.41	20.00	12,580,851
01 Dec 15	20.19000 -0.43	20.98	19.91	20.42	14,852,041
30 Nov 15	20.62000 -0.62	21.15	19.71	20.86	21,370,012
27 Nov 15	21.24000 -2.36	23.48	21.24	23.00	29,171,852
26 Nov 15	23.60000 +0.59	24.60	23.20	23.50	53,135,412
25 Nov 15	23.01000 +2.09	23.01	21.75	22.46	20,826,550
24 Nov 15	20.92000 +0.64	21.21	19.70	20.10	22,894,980
23 Nov 15	20.28000 +0.20	20.68	19.86	19.98	15,654,691
20 Nov 15	20.08000 +0.07	20.30	19.83	20.08	15,576,131
19 Nov 15	20.01000 +0.53	20.28	19.31	19.55	12,903,435
18 Nov 15	19.48000 -0.77	20.33	19.40	20.10	11,779,275
17 Nov 15	20.25000 -0.45	21.39	20.20	21.38	24,290,224
16 Nov 15	20.70000 +1.01	20.72	19.01	19.48	17,832,886
13 Nov 15	19.69000 -0.69	20.38	19.64	20.13	16,067,015
12 Nov 15	20.38000 -0.15	20.75	20.07	20.55	15,202,863
11 Nov 15	20.53000 +0.01	20.87	20.20	20.20	16,978,720
10 Nov 15	20.52000 -0.63	20.81	20.04	20.62	25,533,912
09 Nov 15	21.15000 +1.22	21.72	19.61	20.73	38,619,768
06 Nov 15	19.93000 +1.81	19.93	19.60	19.60	12,240,390
05 Nov 15	18.12000 -0.58	18.80	18.00	18.80	20,573,924
04 Nov 15	18.70000 +0.90	18.70	17.80	17.94	18,483,496
03 Nov 15	17.80000 -0.09	18.39	17.61	18.03	11,487,913
02 Nov 15	17.89000 -0.33	18.66	17.50	17.80	14,493,535
30 Oct 15	18.22000 +0.19	18.61	17.50	18.04	17,635,458
29 Oct 15	18.03000 +0.08	18.33	17.76	18.20	13,055,045
28 Oct 15	17.95000 -0.94	18.87	17.88	18.76	18,066,624
27 Oct 15	18.89000 +0.25	19.20	17.52	18.35	23,038,064
26 Oct 15	18.64000 -1.07	19.95	17.78	19.73	28,094,888
23 Oct 15	19.71000 -0.72	20.30	19.27	20.00	37,591,784
22 Oct 15	20.43000 +1.41	20.85	17.50	18.22	48,508,968
21 Oct 15	19.02000 +0.78	20.06	18.20	18.70	62,300,148
20 Oct 15	18.24000 +1.66	18.24	17.39	18.24	54,214,016
19 Oct 15	16.58000 +1.51	16.58	16.58	16.58	2,974,262
16 Oct 15	15.07000 +1.37	15.07	15.07	15.07	532,028
15 Oct 15	13.70000 +1.25	13.70	13.70	13.70	738,638
06 Jul 15	12.45000 -1.23	15.05	12.31	15.05	16,806,150
03 Jul 15	13.68000 -1.52	15.80	13.68	14.30	13,478,675
02 Jul 15	15.20000 -1.30	16.95	14.85	16.66	14,198,998
01 Jul 15	16.50000 -1.60	19.16	16.31	17.65	12,768,530
30 Jun 15	18.10000 +0.94	18.59	15.44	16.30	17,403,736
29 Jun 15	17.16000 -1.91	19.80	17.16	19.80	11,260,605
26 Jun 15	19.07000 -2.12	20.34	19.07	20.34	8,134,361
25 Jun 15	21.19000 -2.11	23.30	20.97	23.28	13,880,177
24 Jun 15	23.30000 -0.08	24.00	22.30	23.61	9,736,649
23 Jun 15	23.38000 +0.61	23.70	20.51	22.70	8,510,532
19 Jun 15	22.77000 -2.53	25.00	22.77	24.50	8,704,277
18 Jun 15	25.30000 -1.96	27.80	24.54	27.28	10,576,963
17 Jun 15	27.26000 +0.21	27.76	25.12	26.80	12,552,320
16 Jun 15	27.05000 -3.00	29.58	27.05	29.58	16,511,162
15 Jun 15	30.05000 -0.07	33.12	30.00	33.12	12,919,398
08 Jun 15	30.12000 -1.99	32.07	29.58	31.11	15,495,006
05 Jun 15	32.11000 +1.43	33.00	30.40	30.75	22,650,372
04 Jun 15	30.68000 +0.69	31.26	27.59	29.99	18,023,016
03 Jun 15	29.99000 -0.92	31.77	29.02	31.39	17,736,404
02 Jun 15	30.91000 +2.81	30.91	27.69	27.98	25,095,302
01 Jun 15	28.10000 +1.79	28.31	25.80	26.40	23,717,520
29 May 15	26.31000 -0.91	28.10	24.65	27.22	22,926,940
28 May 15	27.22000 -1.72	28.86	26.95	28.60	26,929,248
27 May 15	28.94000 +2.11	29.00	26.25	26.84	22,490,958
26 May 15	26.83000 +1.11	26.93	25.75	26.00	20,056,400
25 May 15	25.72000 -0.01	25.90	24.28	25.30	19,793,104
22 May 15	25.73000 -0.77	27.55	25.51	26.50	23,146,990
21 May 15	26.50000 +1.92	26.50	24.89	24.90	19,089,740
20 May 15	24.58000 -23.90	25.52	23.30	24.28	18,293,632
19 May 15	48.48000 +1.03	48.80	47.47	48.00	6,186,390
18 May 15	47.45000 +0.96	47.47	46.01	46.55	4,966,688
15 May 15	46.49000 -1.01	47.99	46.00	47.85	3,108,649
14 May 15	47.50000 +1.25	47.58	45.71	46.39	4,145,614
13 May 15	46.25000 -0.45	47.85	45.62	46.70	7,816,952
12 May 15	46.70000 +2.82	46.70	43.93	43.93	5,889,514
11 May 15	43.88000 +1.85	44.19	42.00	42.96	2,917,351
08 May 15	42.03000 +0.93	42.38	41.00	41.20	2,845,017
07 May 15	41.10000 -2.49	43.55	40.21	43.54	3,289,352
06 May 15	43.59000 -0.97	45.30	43.51	44.60	2,199,720
05 May 15	44.56000 -1.74	46.98	44.13	46.39	2,263,680
04 May 15	46.30000 +1.47	46.99	44.40	44.88	2,859,671
30 Apr 15	44.83000 +0.83	45.47	43.51	43.51	3,144,330
29 Apr 15	44.00000 -0.44	45.15	42.90	44.40	3,893,486
28 Apr 15	44.44000 -2.28	46.49	43.90	46.20	3,223,905
27 Apr 15	46.72000 -0.72	49.26	46.70	48.10	4,543,621
24 Apr 15	47.44000 +1.29	47.50	45.38	45.69	3,756,252
23 Apr 15	46.15000 -0.87	47.16	45.80	47.02	3,225,025
22 Apr 15	47.02000 +1.72	47.30	44.10	44.10	4,306,952
21 Apr 15	45.30000 +1.65	46.00	43.99	44.00	3,623,588
20 Apr 15	43.65000 -3.45	47.29	43.00	47.29	6,408,469
17 Apr 15	47.10000 -1.88	48.79	46.88	48.79	5,820,826
16 Apr 15	48.98000 -2.31	52.50	46.16	46.50	10,702,851
15 Apr 15	51.29000 -5.70	55.00	51.29	55.00	4,070,203
14 Apr 15	56.99000 +2.71	56.99	53.10	53.10	6,360,038
13 Apr 15	54.28000 +4.78	54.40	50.00	50.00	5,158,587
10 Apr 15	49.50000 +0.41	51.33	48.50	49.20	2,774,238
09 Apr 15	49.09000 +3.09	49.40	44.20	46.00	4,050,289
08 Apr 15	46.00000 -2.45	48.90	45.19	48.44	3,876,636
07 Apr 15	48.45000 +1.68	48.90	46.86	46.86	2,687,482
03 Apr 15	46.77000 +2.47	47.13	43.19	43.90	4,050,626
02 Apr 15	44.30000 +1.17	44.60	42.60	43.00	2,326,497
01 Apr 15	43.13000 +1.13	43.35	41.91	42.32	2,019,291
31 Mar 15	42.00000 -0.33	42.33	41.80	42.33	1,388,807
30 Mar 15	42.33000 +0.34	43.50	41.76	42.00	2,670,061
27 Mar 15	41.99000 +0.08	42.60	41.26	41.70	1,706,245
26 Mar 15	41.91000 -1.67	43.38	41.57	43.38	2,960,710
25 Mar 15	43.58000 -0.77	45.00	43.50	44.39	2,431,638
24 Mar 15	44.35000 +1.85	44.49	42.01	42.01	3,452,219
23 Mar 15	42.50000 +1.31	42.50	40.65	41.28	2,950,701
20 Mar 15	41.19000 +0.22	41.57	40.50	41.01	2,242,786
19 Mar 15	40.97000 -0.38	41.33	40.80	41.00	1,834,318
18 Mar 15	41.35000 +0.05	41.70	40.80	41.30	2,083,055
17 Mar 15	41.30000 +0.04	42.00	40.66	41.78	1,800,448
16 Mar 15	41.26000 +1.46	41.30	40.08	40.08	2,935,643
13 Mar 15	39.80000 +0.71	40.05	39.08	39.09	1,146,834
12 Mar 15	39.09000 -0.27	39.89	38.65	39.36	1,389,200
11 Mar 15	39.36000 -0.41	39.57	38.75	39.57	2,502,420
10 Mar 15	39.77000 +0.15	40.43	38.71	39.62	1,759,634
09 Mar 15	39.62000 -1.43	41.40	39.48	40.89	1,450,036
06 Mar 15	41.05000 -0.65	42.01	40.58	41.40	1,729,273
05 Mar 15	41.70000 +1.30	42.00	39.98	40.38	2,795,036
04 Mar 15	40.40000 +1.26	40.40	38.36	39.24	2,024,149
03 Mar 15	39.14000 +0.44	40.68	38.38	38.70	2,067,070
02 Mar 15	38.70000 -0.90	39.69	38.00	39.68	2,345,078
27 Feb 15	39.60000 +0.01	39.96	38.71	39.10	1,354,561
26 Feb 15	39.59000 -0.40	40.26	39.00	40.00	1,059,760
25 Feb 15	39.99000 -0.21	40.39	39.50	40.20	1,022,437
17 Feb 15	40.20000 -0.36	40.80	39.60	40.56	1,252,938
16 Feb 15	40.56000 +1.38	41.00	38.69	39.10	2,511,490
13 Feb 15	39.18000 +2.49	39.30	36.80	36.80	2,718,857
12 Feb 15	36.69000 +0.69	37.11	35.82	35.82	1,041,291
11 Feb 15	36.00000 +0.75	36.00	35.00	35.00	1,188,248
10 Feb 15	35.25000 +0.54	35.48	34.40	34.71	1,027,768
09 Feb 15	34.71000 -0.25	36.33	34.67	35.28	1,024,189
06 Feb 15	34.96000 -0.50	35.97	34.16	35.53	1,651,231
05 Feb 15	35.46000 -1.31	37.60	34.90	36.65	2,065,326
04 Feb 15	36.77000 -0.94	38.49	36.60	38.10	1,900,405
03 Feb 15	37.71000 +1.01	37.99	36.50	36.90	2,319,451
02 Feb 15	36.70000 +0.07	37.11	36.00	36.60	819,008
30 Jan 15	36.63000 -0.07	37.12	36.03	36.75	1,414,690
29 Jan 15	36.70000 +1.90	37.38	34.08	34.53	4,475,292
28 Jan 15	34.80000 +0.14	35.68	34.16	35.68	2,236,680
27 Jan 15	34.66000 +0.02	34.75	34.20	34.64	1,191,759
26 Jan 15	34.64000 +0.69	34.79	33.82	34.12	2,504,989
23 Jan 15	33.95000 -0.75	34.65	33.65	34.31	2,129,880
22 Jan 15	34.70000 +2.38	35.10	32.32	32.38	4,519,177
21 Jan 15	32.32000 -0.28	32.96	32.17	32.52	1,875,512
20 Jan 15	32.60000 +0.68	32.65	31.40	31.99	2,949,054
19 Jan 15	31.92000 +0.92	32.00	30.20	30.52	3,783,404
16 Jan 15	31.00000 +0.17	31.05	30.50	30.80	1,059,542
15 Jan 15	30.83000 -0.50	31.60	30.70	31.35	1,496,789
14 Jan 15	31.33000 +1.03	31.59	29.00	30.30	2,974,596
13 Jan 15	30.30000 -0.69	31.20	30.10	30.80	1,488,352
12 Jan 15	30.99000 -0.01	31.39	30.21	31.39	1,096,748
09 Jan 15	31.00000 +0.50	31.70	30.00	30.66	2,322,639
08 Jan 15	30.50000 +0.22	30.84	30.28	30.28	1,287,890
07 Jan 15	30.28000 +0.05	30.50	29.90	30.40	899,706
06 Jan 15	30.23000 +0.11	30.46	29.31	30.13	2,929,647
05 Jan 15	30.12000 +0.94	30.51	29.20	29.24	2,560,496
31 Dec 14	29.18000 +0.69	29.40	28.49	28.50	2,567,258
30 Dec 14	28.49000 -0.01	28.96	27.48	28.52	1,969,142
29 Dec 14	28.50000 -1.42	29.90	28.36	29.90	2,311,455
26 Dec 14	29.92000 -0.74	30.90	29.06	30.87	2,480,647
25 Dec 14	30.66000 +1.08	31.00	29.81	29.81	1,776,942
24 Dec 14	29.58000 +1.38	29.69	28.50	28.68	1,908,473
23 Dec 14	28.20000 -1.13	30.10	28.16	29.30	2,354,456
22 Dec 14	29.33000 -2.06	31.91	29.11	31.39	2,432,212
19 Dec 14	31.39000 +0.49	32.35	30.67	30.67	2,958,530
18 Dec 14	30.90000 +1.00	31.38	29.55	29.97	2,636,091
17 Dec 14	29.90000 -0.61	30.45	29.70	30.40	1,544,067
16 Dec 14	30.51000 +0.11	30.80	30.14	30.14	1,255,173
15 Dec 14	30.40000 +0.15	30.52	29.80	30.28	1,426,843
12 Dec 14	30.25000 +0.77	30.70	29.28	29.30	2,591,247
11 Dec 14	29.48000 +0.27	29.50	28.65	29.19	1,489,491
10 Dec 14	29.21000 +1.21	29.35	27.60	27.60	2,073,459
09 Dec 14	28.00000 -1.53	29.53	27.88	29.52	3,803,410
08 Dec 14	29.53000 +0.28	29.69	28.48	29.26	3,540,459
05 Dec 14	29.25000 +0.87	29.66	27.33	28.37	5,485,823
04 Dec 14	28.38000 +1.02	28.75	27.30	27.33	4,491,172
03 Dec 14	27.36000 -0.59	28.15	26.76	28.00	5,968,102
02 Dec 14	27.95000 -0.70	28.62	27.80	28.62	4,244,071
01 Dec 14	28.65000 -0.40	29.04	28.21	29.04	2,420,367
28 Nov 14	29.05000 -0.02	29.20	28.70	29.11	1,970,404
27 Nov 14	29.07000 -0.17	29.30	28.80	29.02	2,089,813
26 Nov 14	29.24000 -0.37	29.83	28.80	29.60	2,916,257
25 Nov 14	29.61000 -0.30	29.90	29.40	29.88	1,644,522
24 Nov 14	29.91000 +1.39	29.98	28.70	28.70	2,420,131
21 Nov 14	28.52000 +0.00	28.95	28.20	28.50	2,001,993
20 Nov 14	28.52000 -0.59	29.25	28.40	28.85	1,991,820
19 Nov 14	29.11000 -0.41	29.58	28.80	29.55	1,760,001
18 Nov 14	29.52000 -0.16	29.97	29.39	29.66	1,324,098
17 Nov 14	29.68000 +0.50	29.87	29.01	29.01	1,241,987
14 Nov 14	29.18000 +0.63	29.18	28.30	28.50	1,423,051
13 Nov 14	28.55000 -0.88	29.58	27.98	29.31	1,412,237
12 Nov 14	29.43000 +0.42	29.55	28.82	29.00	1,134,044
11 Nov 14	29.01000 -1.79	31.09	28.70	30.80	3,870,280
10 Nov 14	30.80000 -0.03	30.98	30.35	30.85	1,729,883
07 Nov 14	30.83000 +0.13	31.27	30.34	30.60	2,553,850
06 Nov 14	30.70000 -0.10	31.00	30.30	30.60	1,858,819
05 Nov 14	30.80000 -0.34	31.14	30.52	31.14	1,075,935
04 Nov 14	31.14000 -0.25	31.79	30.90	31.55	1,273,173
03 Nov 14	31.39000 -0.65	32.08	30.94	32.04	2,349,566
31 Oct 14	32.04000 -0.16	32.34	31.81	31.95	1,043,973
30 Oct 14	32.20000 -0.30	32.78	31.50	32.28	2,448,177
29 Oct 14	32.50000 +0.29	33.23	32.00	32.18	3,370,759
28 Oct 14	32.21000 +2.24	32.50	29.97	29.97	4,767,312
27 Oct 14	29.97000 +0.07	30.29	29.38	29.69	595,636
24 Oct 14	29.90000 +0.01	30.30	29.50	29.60	820,070
23 Oct 14	29.89000 -0.24	30.50	29.61	30.11	1,264,466
22 Oct 14	30.13000 +0.58	30.16	29.00	29.85	1,285,869
21 Oct 14	29.55000 -0.39	29.90	29.39	29.90	1,364,356
20 Oct 14	29.94000 +0.29	30.07	29.50	29.60	1,348,326
17 Oct 14	29.65000 -0.25	30.37	29.21	29.99	1,603,865
16 Oct 14	29.90000 -0.87	31.11	29.80	30.80	2,167,768
15 Oct 14	30.77000 +0.27	30.79	30.21	30.44	1,373,976
14 Oct 14	30.50000 +0.22	30.88	30.05	30.38	1,214,380
13 Oct 14	30.28000 -0.52	30.69	29.37	30.69	2,310,018
10 Oct 14	30.80000 -0.21	31.43	30.55	30.68	1,795,019
09 Oct 14	31.01000 -0.03	31.24	30.37	31.00	2,809,822
08 Oct 14	31.04000 +1.14	31.30	29.72	29.91	4,891,578
30 Sep 14	29.90000 +0.53	30.30	29.17	29.31	4,217,528
29 Sep 14	29.37000 +0.52	29.74	28.20	28.20	5,168,677
26 Sep 14	28.85000 -0.41	29.54	28.78	29.26	3,394,152
25 Sep 14	29.26000 +1.26	29.30	28.01	28.01	4,447,058
24 Sep 14	28.00000 +0.52	28.22	27.33	27.57	2,080,360
23 Sep 14	27.48000 +0.09	27.80	27.20	27.42	1,543,021
22 Sep 14	27.39000 -1.22	28.75	26.80	28.66	3,149,128
19 Sep 14	28.61000 +0.71	28.69	27.52	27.85	1,328,510
18 Sep 14	27.90000 -0.04	27.98	27.45	27.98	972,963
17 Sep 14	27.94000 +0.46	28.00	26.60	27.80	1,671,524
16 Sep 14	27.48000 -1.42	28.90	27.39	28.90	2,175,564
15 Sep 14	28.90000 +0.14	29.05	28.27	28.90	1,800,528
12 Sep 14	28.76000 +0.06	28.88	28.25	28.79	2,124,619
11 Sep 14	28.70000 +0.10	28.92	28.40	28.51	2,161,290
10 Sep 14	28.60000 -0.31	29.38	28.44	28.89	1,921,117
09 Sep 14	28.91000 +0.31	29.50	28.10	28.67	2,245,603
05 Sep 14	28.60000 -0.66	29.82	28.58	29.65	3,059,411
04 Sep 14	29.26000 -0.32	29.57	29.19	29.35	2,067,828
03 Sep 14	29.58000 +1.18	29.72	28.28	28.28	4,057,214
02 Sep 14	28.40000 +0.70	28.70	27.65	27.70	3,313,541
01 Sep 14	27.70000 +0.00	28.25	27.65	27.70	2,519,430
29 Aug 14	27.70000 +0.80	27.78	26.81	26.98	1,693,967
28 Aug 14	26.90000 +0.10	27.32	26.60	26.78	1,447,907
27 Aug 14	26.80000 +0.20	27.00	26.33	26.59	1,614,134
26 Aug 14	26.60000 -1.26	27.86	26.40	27.86	3,327,869
25 Aug 14	27.86000 -0.03	28.40	27.68	27.98	1,377,202
22 Aug 14	27.89000 -0.31	28.39	27.65	28.00	2,527,275
21 Aug 14	28.20000 -0.58	28.70	27.91	28.70	2,984,140
20 Aug 14	28.78000 -0.04	28.85	28.15	28.78	4,171,804
19 Aug 14	28.82000 +1.22	28.88	27.17	27.74	6,982,108
18 Aug 14	27.60000 +1.35	28.05	26.32	26.32	6,865,324
15 Aug 14	26.25000 +1.05	26.93	25.22	25.25	5,109,602
14 Aug 14	25.20000 -0.44	25.98	25.11	25.59	1,649,516
13 Aug 14	25.64000 +0.15	25.76	24.82	25.49	1,949,525
12 Aug 14	25.49000 +0.20	25.65	24.90	25.35	1,611,644
11 Aug 14	25.29000 +0.64	25.30	24.67	24.82	1,929,441
08 Aug 14	24.65000 +0.40	24.69	24.12	24.12	792,932
07 Aug 14	24.25000 -0.77	24.99	24.20	24.99	1,761,780
06 Aug 14	25.02000 +0.43	25.07	24.40	24.60	1,329,145
05 Aug 14	24.59000 +0.29	24.59	24.22	24.33	1,019,994
04 Aug 14	24.30000 +0.10	24.42	24.11	24.20	1,295,461
01 Aug 14	24.20000 -0.86	25.15	24.07	24.95	2,066,595
31 Jul 14	25.06000 +0.30	25.10	24.62	24.70	1,632,519
30 Jul 14	24.76000 -0.09	25.10	24.60	25.00	1,263,149
29 Jul 14	24.85000 -0.28	25.13	24.70	25.13	1,470,200
28 Jul 14	25.13000 +0.84	25.16	24.01	24.27	2,765,038
25 Jul 14	24.29000 +0.37	24.60	23.81	23.92	1,341,068
24 Jul 14	23.92000 +0.00	24.04	23.75	23.85	762,471
23 Jul 14	23.92000 -0.63	24.77	23.81	24.55	1,669,643
22 Jul 14	24.55000 +0.06	24.62	24.39	24.50	940,879
21 Jul 14	24.49000 +0.06	24.63	23.80	24.38	1,075,608
18 Jul 14	24.43000 +0.12	24.55	24.05	24.24	1,172,568
17 Jul 14	24.31000 +0.21	24.43	23.89	24.13	965,801
16 Jul 14	24.10000 -0.97	25.53	23.30	25.15	3,602,628
15 Jul 14	25.07000 -1.38	26.78	24.92	26.43	2,936,371
14 Jul 14	26.45000 +0.89	26.45	25.44	25.44	2,201,283
11 Jul 14	25.56000 +0.00	26.04	25.42	25.55	1,665,061
10 Jul 14	25.56000 -0.34	26.09	25.42	25.90	2,269,862
09 Jul 14	25.90000 -0.61	26.75	25.81	26.42	1,874,497
08 Jul 14	26.51000 +0.07	26.80	26.10	26.57	1,668,913
07 Jul 14	26.44000 -0.55	27.28	26.30	26.89	2,180,052
04 Jul 14	26.99000 +0.12	27.00	26.38	26.60	2,351,844
03 Jul 14	26.87000 +1.93	27.20	24.85	24.93	5,544,854
02 Jul 14	24.94000 +0.08	25.19	24.36	24.86	2,497,955
01 Jul 14	24.86000 -0.34	25.70	24.68	25.25	2,594,107
30 Jun 14	25.20000 +0.41	25.27	24.68	24.95	3,084,941
27 Jun 14	24.79000 +0.05	24.98	24.31	24.68	2,036,624
26 Jun 14	24.74000 +0.21	24.96	24.34	24.53	2,587,396
25 Jun 14	24.53000 +0.86	24.58	23.80	23.80	2,535,936
24 Jun 14	23.67000 -0.01	24.25	23.40	23.88	812,298
23 Jun 14	23.68000 -0.19	24.15	23.62	23.97	1,088,124
20 Jun 14	23.87000 +0.14	23.92	23.41	23.65	732,204
19 Jun 14	23.73000 -0.43	24.24	22.51	24.17	1,815,998
18 Jun 14	24.16000 -0.32	24.46	23.60	24.36	1,664,215
17 Jun 14	24.48000 +0.38	24.99	23.95	24.02	3,084,113
16 Jun 14	24.10000 +0.60	24.45	23.36	23.41	4,211,127
13 Jun 14	23.50000 +0.60	23.51	22.78	23.05	1,785,266
12 Jun 14	22.90000 -0.33	23.26	22.89	23.23	708,130
11 Jun 14	23.23000 +0.05	23.34	22.88	23.16	1,652,879
10 Jun 14	23.18000 +0.40	23.32	22.55	22.93	1,769,283
09 Jun 14	22.78000 +0.28	23.13	22.33	22.63	1,078,324
06 Jun 14	22.50000 -0.05	22.71	22.31	22.55	658,389
05 Jun 14	22.55000 +0.15	22.69	22.23	22.41	914,597
04 Jun 14	22.40000 -0.86	23.37	22.20	23.22	1,786,361
03 Jun 14	23.26000 -0.44	23.80	23.22	23.80	831,135
30 May 14	23.70000 +0.31	23.80	23.11	23.37	1,093,590
29 May 14	23.39000 -0.08	24.13	23.37	23.50	1,855,234
28 May 14	23.47000 -0.01	23.70	23.00	23.60	1,657,755
27 May 14	23.48000 -0.37	24.00	23.33	23.85	1,616,957
26 May 14	23.85000 +0.45	24.19	23.39	23.39	3,057,875
23 May 14	23.40000 +0.70	23.98	22.90	23.30	2,654,481
22 May 14	22.70000 +0.28	22.88	22.30	22.30	1,397,425
21 May 14	22.42000 +0.08	22.46	21.93	22.16	412,288
20 May 14	22.34000 +0.54	22.60	21.96	21.98	1,085,582
19 May 14	21.80000 +0.46	21.86	21.23	21.50	741,158
16 May 14	21.34000 -0.43	22.49	20.91	21.57	1,543,784
15 May 14	21.77000 -0.72	22.78	21.76	22.50	681,612
14 May 14	22.49000 -0.19	22.90	22.40	22.68	395,831
13 May 14	22.68000 +0.18	23.00	22.18	22.60	1,097,845
12 May 14	22.50000 +0.61	22.82	21.80	21.99	1,085,825
09 May 14	21.89000 -0.62	22.55	21.60	22.50	1,463,221
08 May 14	22.51000 -0.19	23.00	22.50	22.54	621,529
07 May 14	22.70000 -0.70	23.48	22.60	23.48	982,897
06 May 14	23.40000 -0.10	23.76	23.27	23.61	947,082
05 May 14	23.50000 +0.25	23.50	22.85	23.23	959,463
30 Apr 14	23.25000 +1.00	23.35	22.03	22.25	2,902,997
29 Apr 14	22.25000 +0.50	22.30	21.55	21.75	1,655,738
28 Apr 14	21.75000 -0.85	22.65	21.20	22.60	2,318,140
25 Apr 14	22.60000 -0.99	23.68	22.33	23.68	2,313,785
24 Apr 14	23.59000 -0.11	23.89	23.30	23.58	670,882
23 Apr 14	23.70000 +0.09	24.19	23.63	23.66	1,085,321
22 Apr 14	23.61000 -0.94	24.68	23.33	24.40	2,248,458
21 Apr 14	24.55000 -0.15	24.95	24.31	24.40	1,429,690
18 Apr 14	24.70000 -0.57	25.38	24.50	25.20	3,096,180
17 Apr 14	25.27000 +0.26	25.56	24.71	24.81	2,735,346
16 Apr 14	25.01000 -0.04	25.23	24.63	25.05	1,399,879
15 Apr 14	25.05000 +0.52	25.55	24.22	24.53	3,284,592
14 Apr 14	24.53000 +0.38	24.67	23.81	24.02	1,227,314
11 Apr 14	24.15000 -0.38	24.45	23.88	24.40	2,208,860
10 Apr 14	24.53000 -0.48	25.22	24.40	24.90	2,044,258
09 Apr 14	25.01000 +1.21	25.03	23.60	23.60	2,971,102
08 Apr 14	23.80000 -0.27	24.13	23.42	23.81	1,194,016
04 Apr 14	24.07000 +0.24	24.23	23.48	23.89	1,850,392
03 Apr 14	23.83000 -0.65	24.99	23.50	24.48	2,847,374
02 Apr 14	24.48000 -0.62	25.27	24.33	25.10	2,067,525
01 Apr 14	25.10000 +1.22	25.10	23.50	23.61	2,844,780
31 Mar 14	23.88000 +0.62	23.90	22.10	23.13	2,875,537
28 Mar 14	23.26000 -1.47	24.90	23.00	24.44	3,316,458
27 Mar 14	24.73000 +0.34	25.61	24.03	24.49	4,259,665
26 Mar 14	24.39000 +0.18	24.84	23.82	24.00	3,550,640
25 Mar 14	24.21000 -0.36	25.88	24.08	24.10	5,089,731
24 Mar 14	24.57000 +1.47	24.63	23.25	23.25	5,909,572
21 Mar 14	23.10000 +1.10	23.82	21.62	21.62	5,089,221
20 Mar 14	22.00000 -1.36	23.50	22.00	23.10	2,010,559
19 Mar 14	23.36000 +0.23	23.48	22.62	23.15	3,195,204
18 Mar 14	23.13000 +0.03	23.92	22.90	23.00	3,803,938
17 Mar 14	23.10000 +0.45	23.70	22.51	22.65	2,867,463
14 Mar 14	22.65000 +0.13	22.77	22.06	22.39	1,628,470
13 Mar 14	22.52000 +0.96	22.65	21.47	21.56	2,416,073
12 Mar 14	21.56000 +0.04	21.86	21.10	21.49	1,408,055
11 Mar 14	21.52000 -0.68	22.50	21.04	22.05	2,284,388
10 Mar 14	22.20000 -1.13	23.80	22.08	23.30	3,630,026
07 Mar 14	23.33000 +0.10	23.75	22.86	23.02	2,269,908
06 Mar 14	23.23000 -0.32	23.80	22.75	23.55	2,015,053
05 Mar 14	23.55000 -0.13	24.15	23.18	23.80	4,341,256
04 Mar 14	23.68000 +0.79	24.17	22.46	22.80	9,081,691
03 Mar 14	22.89000 +0.49	23.05	22.10	22.17	6,535,597
28 Feb 14	22.40000 +0.93	22.58	20.77	21.00	5,731,054
27 Feb 14	21.47000 -0.73	22.78	21.03	22.41	5,130,389
26 Feb 14	22.20000 +0.11	22.58	21.68	21.71	6,211,677
25 Feb 14	22.09000 -1.08	23.35	21.60	23.30	8,802,291
24 Feb 14	23.17000 +0.71	23.40	22.22	22.70	11,204,535
21 Feb 14	22.46000 +2.04	22.46	21.46	22.46	14,261,711
20 Feb 14	20.42000 +1.86	20.42	20.42	20.42	786,144
22 Jan 14	18.56000 +0.58	18.79	17.82	17.82	1,718,151
21 Jan 14	17.98000 +0.10	17.99	17.66	17.88	461,832
20 Jan 14	17.88000 +0.20	18.14	17.50	17.70	877,888
17 Jan 14	17.68000 -0.68	18.25	17.59	18.25	1,432,465
16 Jan 14	18.36000 +0.14	18.77	18.02	18.25	1,126,284
15 Jan 14	18.22000 +0.22	18.36	18.00	18.09	1,026,919
14 Jan 14	18.00000 +0.05	18.09	17.56	17.62	1,451,500
13 Jan 14	17.95000 +0.69	17.99	16.58	17.40	3,199,245
10 Jan 14	17.26000 -1.02	18.36	17.24	18.36	1,614,572
09 Jan 14	18.28000 -0.81	19.26	18.10	19.06	900,802
08 Jan 14	19.09000 +0.16	19.48	18.92	18.92	1,716,322
07 Jan 14	18.93000 -0.19	19.25	18.76	19.05	679,489
06 Jan 14	19.12000 -0.03	19.29	18.60	19.18	1,178,713
03 Jan 14	19.15000 +0.25	19.51	18.85	18.87	1,387,837
02 Jan 14	18.90000 +0.45	18.94	18.42	18.53	1,286,142
31 Dec 13	18.45000 -0.35	18.68	18.29	18.55	1,305,748
30 Dec 13	18.80000 +0.70	18.85	17.86	18.15	1,411,007
27 Dec 13	18.10000 +0.14	18.31	17.63	17.72	505,039
26 Dec 13	17.96000 -0.64	18.75	17.00	18.63	1,589,689
25 Dec 13	18.60000 +1.04	18.70	17.40	17.41	1,439,905
24 Dec 13	17.56000 -0.32	17.96	17.51	17.96	1,059,119
23 Dec 13	17.88000 -0.29	18.13	17.16	17.77	1,366,799
20 Dec 13	18.17000 -1.24	19.22	17.47	19.22	2,606,516
19 Dec 13	19.41000 -0.17	19.73	19.41	19.73	314,228
18 Dec 13	19.58000 +0.07	19.70	19.22	19.45	682,018
17 Dec 13	19.51000 -0.09	19.70	19.11	19.36	574,534
16 Dec 13	19.60000 -0.30	20.20	19.00	20.15	1,041,571
13 Dec 13	19.90000 +0.16	19.94	19.52	19.61	849,634
12 Dec 13	19.74000 +0.31	19.97	19.43	19.43	1,122,401
11 Dec 13	19.43000 -0.16	19.62	19.14	19.56	798,930
10 Dec 13	19.59000 -0.04	20.05	19.49	19.80	776,900
09 Dec 13	19.63000 +0.12	19.79	19.45	19.50	561,292
06 Dec 13	19.51000 -0.54	20.08	19.41	20.06	1,283,327
05 Dec 13	20.05000 -0.02	20.29	19.83	20.07	620,897
04 Dec 13	20.07000 -0.31	20.91	19.95	20.43	2,850,277
03 Dec 13	20.38000 +0.03	20.49	19.90	20.05	710,762
02 Dec 13	20.35000 -0.27	20.88	19.50	19.58	3,038,851
29 Nov 13	20.62000 +0.54	20.87	19.99	19.99	2,083,376
28 Nov 13	20.08000 +0.00	20.43	19.89	20.12	2,490,014
27 Nov 13	20.08000 -0.21	20.66	19.91	20.24	1,751,925
26 Nov 13	20.29000 +1.22	20.36	19.00	19.08	3,902,178
25 Nov 13	19.07000 +0.07	19.20	18.80	18.80	833,859
22 Nov 13	19.00000 -0.11	19.27	18.90	19.10	622,450
21 Nov 13	19.11000 +0.19	19.33	18.87	18.89	1,054,545
20 Nov 13	18.92000 -0.12	19.15	18.66	19.04	808,174
19 Nov 13	19.04000 -0.14	19.29	18.84	19.29	1,311,800
18 Nov 13	19.18000 +0.40	19.26	18.76	18.80	2,354,246
15 Nov 13	18.78000 +0.21	19.19	18.51	18.69	1,337,540
14 Nov 13	18.57000 +0.40	18.70	18.03	18.03	1,671,772
13 Nov 13	18.17000 -0.13	18.48	18.15	18.15	817,226
12 Nov 13	18.30000 -0.25	18.90	18.25	18.25	1,913,444
11 Nov 13	18.55000 +0.65	18.69	17.70	17.90	1,221,619
08 Nov 13	17.90000 -0.82	18.50	17.62	18.50	2,013,519
07 Nov 13	18.72000 -0.28	19.30	18.70	19.30	756,399
06 Nov 13	19.00000 -0.21	19.39	18.86	19.01	706,444
05 Nov 13	19.21000 -0.09	19.48	18.90	19.30	1,167,805
04 Nov 13	19.30000 +0.35	19.35	18.79	19.00	949,989
01 Nov 13	18.95000 -0.55	19.38	18.80	19.38	880,908
31 Oct 13	19.50000 +0.19	19.63	18.00	19.31	2,390,486
30 Oct 13	19.31000 +0.37	19.50	18.60	18.69	4,379,180
29 Oct 13	18.94000 -0.65	19.59	18.11	19.40	5,808,153
28 Oct 13	19.59000 -2.06	20.91	19.49	20.91	9,112,023
25 Oct 13	21.65000 -0.25	22.10	21.05	21.90	1,834,710
24 Oct 13	21.90000 -0.76	22.69	21.68	22.64	2,493,554
23 Oct 13	22.66000 -0.93	23.57	22.31	23.31	2,050,197
22 Oct 13	23.59000 -0.01	23.97	23.10	23.61	2,570,794
21 Oct 13	23.60000 +1.05	23.63	22.50	22.51	2,849,822
18 Oct 13	22.55000 -0.44	23.10	22.50	23.10	923,211
17 Oct 13	22.99000 +0.17	23.08	22.80	22.82	1,467,146
16 Oct 13	22.82000 +0.00	22.95	22.10	22.93	1,428,777
15 Oct 13	22.82000 +0.14	23.10	22.08	22.69	2,200,647
14 Oct 13	22.68000 -0.02	23.28	22.50	22.70	3,061,261
11 Oct 13	22.70000 +0.56	22.71	21.65	22.25	3,605,256
10 Oct 13	22.14000 -0.80	23.13	21.95	22.97	4,710,681
09 Oct 13	22.94000 -0.74	23.69	22.81	23.69	3,643,076
08 Oct 13	23.68000 -0.32	24.00	23.00	24.00	2,202,728
30 Sep 13	24.00000 +0.38	24.15	23.51	23.51	792,126
27 Sep 13	23.62000 +0.00	23.90	23.48	23.60	1,319,315
26 Sep 13	23.62000 -0.96	24.57	23.50	24.57	2,442,437
25 Sep 13	24.58000 -0.52	25.30	24.50	25.30	1,740,558
24 Sep 13	25.10000 +0.55	25.24	24.40	24.60	2,351,903
23 Sep 13	24.55000 +0.95	24.74	23.30	23.66	3,333,326
18 Sep 13	23.60000 +0.54	23.77	23.02	23.25	1,690,591
17 Sep 13	23.06000 -0.52	23.79	22.80	23.61	3,008,609
16 Sep 13	23.58000 +0.23	23.85	23.30	23.33	1,774,245
13 Sep 13	23.35000 +0.06	23.50	22.78	23.29	2,483,869
12 Sep 13	23.29000 -0.23	23.87	23.00	23.33	1,487,288
11 Sep 13	23.52000 -0.73	24.25	23.20	24.25	4,596,218
10 Sep 13	24.25000 -0.38	25.30	24.14	24.55	3,394,125
09 Sep 13	24.63000 -0.08	25.75	24.40	24.40	5,021,303
06 Sep 13	24.71000 +1.25	24.75	23.30	23.44	5,879,874
05 Sep 13	23.46000 +0.75	23.80	22.50	22.70	4,808,054
04 Sep 13	22.71000 +0.01	23.01	22.51	23.00	3,414,150
03 Sep 13	22.70000 +0.80	22.80	21.41	21.90	4,796,474
02 Sep 13	21.90000 +0.40	22.25	21.02	21.50	2,487,322
30 Aug 13	21.50000 -1.05	22.77	21.20	22.77	3,752,576
29 Aug 13	22.55000 +0.67	22.96	21.37	21.89	5,010,394
28 Aug 13	21.88000 +0.02	22.22	21.28	22.05	4,021,516
27 Aug 13	21.86000 +0.61	22.18	21.25	21.35	4,992,858
26 Aug 13	21.25000 +1.77	21.43	19.46	19.48	8,691,645
23 Aug 13	19.48000 -2.03	21.57	19.36	21.18	11,495,106
22 Aug 13	21.51000 -0.22	21.80	21.21	21.60	1,909,864
21 Aug 13	21.73000 +0.30	21.96	20.97	21.43	3,590,940
20 Aug 13	21.43000 +0.77	21.56	20.58	20.70	4,400,407
19 Aug 13	20.66000 +0.25	20.83	20.05	20.08	1,399,528
16 Aug 13	20.41000 -0.29	21.10	20.26	20.80	2,307,388
15 Aug 13	20.70000 -0.08	21.13	20.62	20.62	1,303,304
14 Aug 13	20.78000 -0.37	21.27	20.57	21.27	1,898,582
13 Aug 13	21.15000 +0.35	21.16	20.50	20.90	1,727,035
12 Aug 13	20.80000 -0.10	21.10	20.44	20.82	2,554,696
09 Aug 13	20.90000 -0.55	21.70	20.56	21.70	2,748,507
08 Aug 13	21.45000 +0.22	21.83	21.08	21.35	2,954,095
07 Aug 13	21.23000 -0.25	21.60	20.99	21.38	2,893,120
06 Aug 13	21.48000 -0.02	21.50	20.98	21.50	3,468,064
05 Aug 13	21.50000 +0.36	21.58	20.90	21.04	6,414,937
02 Aug 13	21.14000 +1.92	21.14	19.49	19.50	12,086,751
01 Aug 13	19.22000 +0.93	19.25	18.30	18.30	2,170,777
31 Jul 13	18.29000 +0.01	18.65	18.22	18.38	1,083,925
30 Jul 13	18.28000 -0.32	18.80	17.85	18.40	1,625,212
29 Jul 13	18.60000 +0.00	18.89	18.32	18.60	1,802,743
26 Jul 13	18.60000 -0.47	19.07	18.24	19.07	3,060,583
25 Jul 13	19.07000 -0.69	19.85	18.90	19.85	3,376,949
24 Jul 13	19.76000 +0.46	19.87	19.12	19.33	3,682,854
23 Jul 13	19.30000 +0.12	19.65	19.04	19.18	2,227,226
22 Jul 13	19.18000 +0.38	19.19	18.37	18.70	2,070,785
19 Jul 13	18.80000 -0.62	19.65	18.78	19.35	2,864,511
18 Jul 13	19.42000 +0.34	19.50	18.70	18.88	2,843,667
17 Jul 13	19.08000 -0.20	19.65	18.63	19.28	3,380,740
16 Jul 13	19.28000 -0.16	19.68	19.08	19.55	3,427,282
15 Jul 13	19.44000 +0.56	19.92	18.70	18.91	4,665,107
12 Jul 13	18.88000 +0.73	19.30	18.02	18.11	5,384,356
11 Jul 13	18.15000 -0.15	18.32	17.83	18.15	2,629,379
10 Jul 13	18.30000 -0.12	18.65	17.78	18.37	4,249,387
09 Jul 13	18.42000 +0.62	18.45	17.69	17.71	5,178,059
08 Jul 13	17.80000 -0.14	18.20	17.60	18.20	1,334,502
05 Jul 13	17.94000 -0.23	18.49	17.80	18.17	1,832,842
04 Jul 13	18.17000 +0.37	18.29	17.52	17.75	3,729,795
03 Jul 13	17.80000 +0.21	17.90	17.05	17.49	1,922,106
02 Jul 13	17.59000 +0.17	17.79	17.30	17.41	2,122,068
01 Jul 13	17.42000 +0.57	17.49	16.53	16.85	1,314,667
28 Jun 13	16.85000 +0.12	17.10	16.50	16.73	723,185
27 Jun 13	16.73000 -0.40	17.33	16.70	17.14	1,052,974
26 Jun 13	17.13000 +0.47	17.15	16.54	16.58	1,514,238
25 Jun 13	16.66000 +0.18	16.78	15.66	16.50	2,187,450
24 Jun 13	16.48000 -0.85	17.34	16.48	17.16	1,950,591
21 Jun 13	17.33000 -0.83	17.50	16.50	17.50	3,333,416
20 Jun 13	18.16000 -0.44	18.66	18.16	18.43	2,380,110
19 Jun 13	18.60000 +0.87	18.69	17.43	17.70	4,557,574
18 Jun 13	17.73000 -0.18	18.20	17.30	18.04	2,099,684
17 Jun 13	17.91000 -0.05	18.13	17.72	17.90	1,926,614
14 Jun 13	17.96000 +0.57	18.11	17.35	17.50	3,101,987
13 Jun 13	17.39000 +0.11	17.52	16.60	17.01	1,433,132
07 Jun 13	17.28000 +0.00	17.53	16.88	17.22	1,588,439
06 Jun 13	17.28000 +0.00	17.55	17.12	17.15	1,031,021
05 Jun 13	17.28000 -0.03	17.56	16.96	17.35	1,906,603
04 Jun 13	17.31000 -0.59	17.98	17.10	17.90	2,278,077
03 Jun 13	17.90000 +0.84	17.98	17.08	17.08	2,772,691
31 May 13	17.06000 -0.19	17.38	17.00	17.20	1,152,297
30 May 13	17.25000 -0.25	17.50	17.18	17.35	904,410
29 May 13	17.50000 +0.09	17.54	17.11	17.30	1,243,316
28 May 13	17.41000 -0.36	17.70	17.13	17.70	3,044,111
27 May 13	17.77000 +0.10	17.89	17.52	17.65	1,826,466
24 May 13	17.67000 +0.29	17.70	17.21	17.55	1,281,139
23 May 13	17.38000 -0.10	17.75	17.30	17.48	1,990,210
22 May 13	17.48000 -0.23	18.19	17.32	17.40	3,686,583
21 May 13	17.71000 +1.01	17.78	16.55	16.80	4,968,972
20 May 13	16.70000 +0.01	16.82	16.48	16.70	3,006,593
17 May 13	16.69000 +0.19	16.88	16.37	16.54	1,418,879
16 May 13	16.50000 -0.05	16.80	16.38	16.68	1,182,707
15 May 13	16.55000 +0.18	16.59	16.22	16.32	1,025,158
14 May 13	16.37000 +0.05	16.48	16.21	16.35	679,822
13 May 13	16.32000 +0.18	16.49	16.05	16.19	691,739
10 May 13	16.14000 +0.09	16.26	15.68	16.20	1,038,577
09 May 13	16.05000 -0.25	16.49	15.97	16.30	1,131,313
08 May 13	16.30000 +0.19	16.38	16.11	16.11	986,695
07 May 13	16.11000 +0.03	16.36	15.91	16.00	1,133,400
06 May 13	16.08000 +0.50	16.16	15.41	15.41	1,464,966
03 May 13	15.58000 +0.08	15.82	15.50	15.59	791,209
02 May 13	15.50000 +0.51	15.68	14.91	15.08	1,348,659
26 Apr 13	14.99000 +0.00	15.20	14.92	15.20	465,204
25 Apr 13	14.99000 -0.09	15.21	14.91	15.07	546,769
24 Apr 13	15.08000 +0.28	15.12	14.70	14.81	713,087
23 Apr 13	14.80000 -0.30	15.20	14.70	15.12	1,148,159
22 Apr 13	15.10000 -0.15	15.30	14.99	15.10	631,552
19 Apr 13	15.25000 -0.05	15.34	14.90	15.20	1,142,166
18 Apr 13	15.30000 +0.06	15.38	15.08	15.21	307,128
17 Apr 13	15.24000 +0.27	15.26	14.99	15.06	470,907
16 Apr 13	14.97000 +0.27	15.04	14.53	14.55	630,902
15 Apr 13	14.70000 -0.50	15.17	14.66	15.17	881,644
12 Apr 13	15.20000 -0.46	15.65	15.15	15.55	909,331
11 Apr 13	15.66000 -0.09	15.83	15.43	15.83	600,194
10 Apr 13	15.75000 +0.00	15.80	15.65	15.65	283,469
09 Apr 13	15.75000 +0.06	15.80	15.56	15.75	463,084
08 Apr 13	15.69000 +0.37	15.78	15.06	15.30	795,178
03 Apr 13	15.32000 +0.13	15.38	15.20	15.28	741,219
02 Apr 13	15.19000 -0.29	15.59	15.19	15.49	591,367
01 Apr 13	15.48000 -0.39	15.89	15.40	15.88	1,442,794
29 Mar 13	15.87000 -0.18	16.05	15.70	16.05	862,520
28 Mar 13	16.05000 -0.24	16.26	15.51	16.26	1,968,864
27 Mar 13	16.29000 -0.01	16.35	16.01	16.30	1,515,913
26 Mar 13	16.30000 -0.09	16.39	16.05	16.39	946,006
25 Mar 13	16.39000 +0.22	16.57	16.17	16.20	1,445,651
22 Mar 13	16.17000 -0.03	16.30	16.00	16.15	2,144,028
21 Mar 13	16.20000 -0.34	16.58	15.56	16.44	2,953,947
20 Mar 13	16.54000 +0.15	16.55	16.23	16.48	1,604,441
19 Mar 13	16.39000 +0.24	16.44	16.05	16.35	1,120,214
18 Mar 13	16.15000 -0.15	16.33	16.10	16.29	645,552
15 Mar 13	16.30000 -0.02	16.55	16.11	16.32	1,579,460
14 Mar 13	16.32000 -0.06	16.46	16.20	16.20	511,588
13 Mar 13	16.38000 -0.02	16.40	16.00	16.30	624,205
12 Mar 13	16.40000 -0.08	16.50	16.18	16.40	1,894,546
11 Mar 13	16.48000 -0.57	16.96	16.30	16.96	3,506,241
08 Mar 13	17.05000 -0.55	17.62	16.81	17.61	3,387,010
07 Mar 13	17.60000 -0.39	18.07	17.40	18.00	1,250,185
06 Mar 13	17.99000 +0.39	18.08	17.55	17.69	2,306,232
05 Mar 13	17.60000 +0.09	17.72	17.40	17.40	1,022,039
04 Mar 13	17.51000 -0.71	18.21	17.34	18.21	1,284,501
01 Mar 13	18.22000 +0.18	18.46	17.86	18.04	1,313,148
28 Feb 13	18.04000 +0.65	18.19	17.49	17.49	2,274,564
27 Feb 13	17.39000 -0.25	18.00	17.16	17.70	2,478,584
26 Feb 13	17.64000 -0.40	18.11	17.48	17.95	2,459,369
25 Feb 13	18.04000 +0.11	18.33	17.97	17.97	2,081,657
22 Feb 13	17.93000 +0.10	18.45	17.72	17.80	1,732,976
21 Feb 13	17.83000 -0.33	18.19	17.42	18.00	2,192,428
20 Feb 13	18.16000 +0.26	18.24	17.60	17.70	1,736,747
19 Feb 13	17.90000 +0.55	18.05	16.98	17.21	2,179,757
18 Feb 13	17.35000 +0.00	17.48	17.05	17.48	1,063,011
08 Feb 13	17.35000 +0.27	17.64	17.02	17.14	2,355,929
07 Feb 13	17.08000 +0.30	17.20	16.61	16.90	1,813,177
06 Feb 13	16.78000 +0.01	16.95	16.61	16.85	1,019,328
05 Feb 13	16.77000 -0.01	16.77	16.54	16.70	678,765
04 Feb 13	16.78000 -0.10	16.98	16.43	16.98	1,828,433
01 Feb 13	16.88000 +0.12	16.91	16.66	16.76	1,259,942
31 Jan 13	16.76000 -0.19	17.12	16.60	17.05	2,563,130
30 Jan 13	16.95000 +0.34	17.04	16.60	16.69	2,613,416
29 Jan 13	16.61000 +0.21	16.70	16.16	16.49	2,214,410
28 Jan 13	16.40000 +0.45	16.45	16.10	16.10	3,114,049
25 Jan 13	15.95000 -0.15	16.18	15.68	16.15	1,341,152
24 Jan 13	16.10000 +0.00	16.40	15.88	16.08	1,549,649
23 Jan 13	16.10000 -0.10	16.25	15.80	16.25	2,804,195
22 Jan 13	16.20000 -0.39	16.79	16.01	16.65	2,051,065
21 Jan 13	16.59000 -0.04	16.88	16.50	16.63	1,509,332
18 Jan 13	16.63000 +0.27	16.67	16.21	16.37	2,164,042
17 Jan 13	16.36000 -0.14	16.88	16.08	16.59	3,904,528
16 Jan 13	16.50000 -0.48	16.99	16.45	16.97	2,554,829
15 Jan 13	16.98000 +0.28	17.66	16.71	16.85	3,656,052
14 Jan 13	16.70000 +0.64	16.76	16.06	16.06	3,662,561
11 Jan 13	16.06000 +0.21	16.40	15.83	16.00	2,651,918
10 Jan 13	15.85000 -0.18	16.37	15.74	16.05	2,084,748
09 Jan 13	16.03000 +0.35	16.60	15.72	15.72	5,369,400
08 Jan 13	15.68000 +0.89	16.15	14.75	14.82	3,149,610
07 Jan 13	14.79000 +0.08	14.90	14.66	14.75	1,425,739
04 Jan 13	14.71000 -0.59	15.49	14.65	15.30	3,541,870
31 Dec 12	15.30000 +0.00	15.39	15.00	15.31	763,234
28 Dec 12	15.30000 +0.25	15.32	14.77	14.77	801,464
27 Dec 12	15.05000 -0.33	15.55	14.97	15.55	1,169,636
26 Dec 12	15.38000 +0.26	15.67	15.11	15.20	1,571,760
25 Dec 12	15.12000 +0.10	15.27	14.83	15.10	1,505,844
24 Dec 12	15.02000 +0.27	15.33	14.76	14.80	1,096,808
21 Dec 12	14.75000 +0.09	14.98	14.56	14.68	1,076,481
20 Dec 12	14.66000 +0.19	14.77	14.38	14.50	1,227,167
19 Dec 12	14.47000 +0.04	14.62	14.35	14.36	636,770
18 Dec 12	14.43000 -0.12	14.74	14.33	14.55	1,205,908
17 Dec 12	14.55000 -0.06	15.30	14.51	14.69	1,777,942
14 Dec 12	14.61000 +0.56	14.62	13.90	14.15	2,036,856
13 Dec 12	14.05000 -0.23	14.33	13.91	14.32	796,775
12 Dec 12	14.28000 +0.00	14.55	14.00	14.21	1,207,793
11 Dec 12	14.28000 +0.16	14.69	13.95	14.10	2,478,639
10 Dec 12	14.12000 +0.09	14.26	13.87	14.05	2,234,047
07 Dec 12	14.03000 +0.06	14.28	13.70	13.80	2,311,543
06 Dec 12	13.97000 +0.09	14.14	13.54	13.90	3,055,964
05 Dec 12	13.88000 +1.26	13.88	13.51	13.88	4,073,357
03 Dec 12	12.62000 -0.96	13.62	12.60	13.58	1,062,600
30 Nov 12	13.58000 -0.43	14.22	13.49	14.20	521,526
29 Nov 12	14.01000 -0.23	14.48	14.01	14.48	134,601
28 Nov 12	14.24000 -0.29	14.55	14.20	14.53	201,990
27 Nov 12	14.53000 -0.22	14.99	14.50	14.71	190,755
26 Nov 12	14.75000 -0.19	14.98	14.75	14.84	104,900
23 Nov 12	14.94000 +0.11	15.00	14.80	15.00	118,800
22 Nov 12	14.83000 -0.21	15.04	14.82	15.00	91,710
21 Nov 12	15.04000 -0.05	15.10	14.81	14.99	144,019
20 Nov 12	15.09000 +0.05	15.20	14.90	15.04	72,600
19 Nov 12	15.04000 +0.11	15.09	14.89	14.98	85,780
16 Nov 12	14.93000 +0.15	14.95	14.60	14.63	216,700
15 Nov 12	14.78000 -0.17	15.12	14.77	14.87	282,696
14 Nov 12	14.95000 +0.01	15.08	14.81	14.90	300,400
13 Nov 12	14.94000 -0.19	15.18	14.91	15.18	218,400
12 Nov 12	15.13000 -0.10	15.50	15.05	15.50	356,428
09 Nov 12	15.23000 -0.04	15.50	15.09	15.29	464,282
08 Nov 12	15.27000 -0.37	15.65	15.18	15.65	366,675
07 Nov 12	15.64000 +0.13	15.84	15.50	15.70	1,002,311
06 Nov 12	15.51000 -0.09	15.85	15.48	15.51	532,006
05 Nov 12	15.60000 -0.35	16.12	15.60	15.93	641,850
02 Nov 12	15.95000 +0.25	15.99	15.66	15.66	799,210
01 Nov 12	15.70000 +0.36	15.75	15.34	15.34	685,811
31 Oct 12	15.34000 +0.04	15.36	15.19	15.32	176,600
30 Oct 12	15.30000 -0.01	15.45	15.14	15.45	396,315
29 Oct 12	15.31000 +0.15	15.36	15.16	15.18	181,880
26 Oct 12	15.16000 -0.14	15.30	15.00	15.30	479,118
25 Oct 12	15.30000 -0.20	15.84	15.30	15.60	906,709
24 Oct 12	15.50000 -0.67	16.35	15.00	16.20	1,646,190
23 Oct 12	16.17000 -0.13	16.40	16.13	16.40	439,964
22 Oct 12	16.30000 -0.10	16.39	16.11	16.36	616,949
19 Oct 12	16.40000 +0.10	16.64	16.20	16.29	702,870
18 Oct 12	16.30000 +0.14	16.37	16.03	16.08	777,675
17 Oct 12	16.16000 -0.06	16.34	16.10	16.23	578,772
16 Oct 12	16.22000 -0.08	16.63	16.06	16.40	664,586
15 Oct 12	16.30000 +0.00	16.50	16.01	16.29	840,897
12 Oct 12	16.30000 -0.42	16.97	16.01	16.97	1,678,361
11 Oct 12	16.72000 -0.70	17.30	16.71	17.30	1,849,370
10 Oct 12	17.42000 +0.07	17.68	17.26	17.40	2,163,479
09 Oct 12	17.35000 +0.55	17.58	16.75	16.75	2,090,019
08 Oct 12	16.80000 -0.20	17.25	16.66	17.01	426,355
28 Sep 12	17.00000 +0.05	17.04	16.75	16.90	547,510
27 Sep 12	16.95000 +0.13	17.14	16.50	16.82	634,739
26 Sep 12	16.82000 -0.16	17.10	16.62	16.98	370,129
25 Sep 12	16.98000 -0.45	17.50	16.81	17.50	783,412
24 Sep 12	17.43000 +0.39	17.50	16.99	16.99	676,951
21 Sep 12	17.04000 -0.11	17.33	16.90	17.13	451,609
20 Sep 12	17.15000 -0.34	17.59	16.96	17.32	657,567
19 Sep 12	17.49000 +0.32	17.59	17.12	17.17	924,649
18 Sep 12	17.17000 -0.03	17.26	17.00	17.15	563,396
17 Sep 12	17.20000 -0.24	17.45	17.10	17.31	884,449
14 Sep 12	17.44000 +0.01	17.67	17.30	17.46	758,396
13 Sep 12	17.43000 -0.20	17.82	17.40	17.74	552,209
12 Sep 12	17.63000 -0.35	18.05	17.40	18.05	1,509,669
11 Sep 12	17.98000 +0.06	18.49	17.80	17.94	1,318,103
10 Sep 12	17.92000 -0.12	18.49	17.82	18.08	1,845,659
07 Sep 12	18.04000 +0.33	18.10	17.80	17.85	1,549,900
06 Sep 12	17.71000 +0.25	17.80	17.47	17.52	1,140,404
05 Sep 12	17.46000 +0.15	17.84	17.25	17.33	1,223,820
04 Sep 12	17.31000 -0.23	17.59	17.30	17.48	498,191
03 Sep 12	17.54000 +0.74	17.68	16.80	16.80	1,812,650
31 Aug 12	16.80000 +0.45	16.84	16.21	16.21	655,653
30 Aug 12	16.35000 -0.10	16.50	16.14	16.50	355,449
29 Aug 12	16.45000 +0.02	16.56	16.28	16.48	456,167
28 Aug 12	16.43000 +0.12	16.50	16.21	16.42	590,355
27 Aug 12	16.31000 -0.44	16.84	16.13	16.84	612,828
24 Aug 12	16.75000 -0.45	17.23	16.60	17.13	487,901
23 Aug 12	17.20000 -0.05	17.34	17.01	17.26	484,454
22 Aug 12	17.25000 +0.00	17.50	17.15	17.50	449,662
21 Aug 12	17.25000 +0.33	17.46	16.85	16.96	903,504
20 Aug 12	16.92000 -0.24	17.15	16.68	17.00	427,529
17 Aug 12	17.16000 -0.12	17.35	17.00	17.31	331,155
16 Aug 12	17.28000 +0.25	17.40	16.94	17.18	847,576
15 Aug 12	17.03000 -0.35	17.50	16.99	17.40	808,375
14 Aug 12	17.38000 -0.44	17.70	16.88	17.70	2,039,461
13 Aug 12	17.82000 -0.05	18.15	17.46	17.68	2,151,614
10 Aug 12	17.87000 +1.18	18.00	16.95	16.95	2,688,974
09 Aug 12	16.69000 +0.26	16.80	16.41	16.53	604,762
08 Aug 12	16.43000 -0.11	16.64	16.35	16.63	293,684
07 Aug 12	16.54000 +0.04	16.70	16.50	16.53	303,607
06 Aug 12	16.50000 +0.45	16.50	15.77	16.05	560,118
03 Aug 12	16.05000 +0.38	16.09	15.71	15.71	1,140,096
02 Aug 12	15.67000 -0.41	16.19	15.61	16.19	408,620
01 Aug 12	16.08000 +0.06	16.50	15.92	16.10	555,196
31 Jul 12	16.02000 -0.10	16.26	15.68	16.12	637,111
30 Jul 12	16.12000 +0.04	16.30	16.00	16.00	329,813
27 Jul 12	16.08000 -0.23	16.48	16.02	16.38	801,287
26 Jul 12	16.31000 -0.54	17.19	16.26	16.80	1,486,890
25 Jul 12	16.85000 -0.26	17.11	16.80	16.91	712,855
24 Jul 12	17.11000 +0.08	17.15	16.75	16.90	1,208,210
23 Jul 12	17.03000 -0.14	17.47	16.91	17.47	1,102,953
20 Jul 12	17.17000 -0.05	17.31	16.95	17.10	1,803,219
19 Jul 12	17.22000 +0.52	17.24	16.60	16.70	1,993,128
18 Jul 12	16.70000 +0.40	16.70	16.10	16.28	1,142,040
17 Jul 12	16.30000 +0.11	16.50	15.86	16.50	1,038,643
16 Jul 12	16.19000 -0.39	16.88	16.11	16.65	2,446,566
13 Jul 12	16.58000 +0.51	16.60	15.90	15.98	1,661,822
12 Jul 12	16.07000 +0.40	16.13	15.40	15.60	806,070
11 Jul 12	15.67000 +0.00	15.69	15.51	15.67	632,227
10 Jul 12	15.67000 +0.07	15.70	15.38	15.50	283,853
09 Jul 12	15.60000 +0.00	15.98	15.37	15.56	621,595
06 Jul 12	15.60000 +0.21	15.65	15.39	15.39	582,510
05 Jul 12	15.39000 -0.33	15.72	15.18	15.58	803,462
04 Jul 12	15.72000 +0.08	15.75	15.51	15.70	721,007
03 Jul 12	15.64000 +0.33	15.71	15.30	15.30	1,041,992
02 Jul 12	15.31000 +0.20	15.40	15.08	15.22	730,191
29 Jun 12	15.11000 +0.14	15.15	14.67	14.88	368,319
27 Jun 12	14.97000 -0.02	15.26	14.86	15.00	307,026
26 Jun 12	14.99000 +0.06	15.00	14.77	14.93	336,111
25 Jun 12	14.93000 -0.33	15.28	14.91	15.26	580,265
21 Jun 12	15.26000 -0.14	15.47	15.21	15.44	1,004,668
20 Jun 12	15.40000 -0.19	15.62	15.19	15.50	1,364,299
19 Jun 12	15.59000 -0.05	15.71	15.43	15.67	1,028,410
18 Jun 12	15.64000 -0.13	15.82	15.60	15.80	804,779
15 Jun 12	15.77000 +0.14	15.80	15.45	15.65	593,390
14 Jun 12	15.63000 -0.24	15.91	15.62	15.82	731,055
13 Jun 12	15.87000 +0.21	15.91	15.68	15.90	517,566
12 Jun 12	15.66000 -0.16	15.88	15.60	15.74	434,357
11 Jun 12	15.82000 +0.52	15.84	15.32	15.32	414,751
08 Jun 12	15.30000 -0.15	15.73	15.30	15.55	354,714
07 Jun 12	15.45000 -0.29	15.92	15.40	15.82	385,676
06 Jun 12	15.74000 -0.15	15.98	15.56	15.91	300,027
05 Jun 12	15.89000 -0.11	16.09	15.79	15.90	397,720
04 Jun 12	16.00000 -0.49	16.38	15.97	16.38	672,292
01 Jun 12	16.49000 +0.09	16.59	16.32	16.39	669,036
31 May 12	16.40000 +0.02	16.64	16.02	16.10	1,425,599
30 May 12	16.38000 -0.06	16.49	16.28	16.49	608,687
29 May 12	16.44000 +0.45	16.55	15.89	15.89	1,371,928
28 May 12	15.99000 +0.31	16.00	15.61	15.68	586,056
25 May 12	15.68000 -0.30	15.94	15.65	15.85	714,431
24 May 12	15.98000 +0.42	16.20	15.53	15.60	2,040,680
23 May 12	15.56000 -0.45	16.08	15.40	16.01	2,551,064
22 May 12	16.01000 -0.18	16.50	15.90	16.48	1,081,620
21 May 12	16.19000 +0.03	16.36	16.03	16.10	572,771
18 May 12	16.16000 -0.44	16.50	16.00	16.47	1,234,120
17 May 12	16.60000 +0.00	16.79	16.32	16.79	1,019,536
16 May 12	16.60000 -0.39	17.14	16.50	16.99	962,257
15 May 12	16.99000 -0.55	17.48	16.79	17.48	819,569
14 May 12	17.54000 -0.42	18.00	17.50	18.00	759,518
11 May 12	17.96000 -0.21	18.19	17.92	18.19	2,047,644
10 May 12	18.17000 -0.01	18.40	17.92	18.15	1,384,482
09 May 12	18.18000 -0.34	18.55	18.11	18.40	919,889
08 May 12	18.52000 -0.03	18.85	18.23	18.66	1,829,505
04 May 12	18.55000 +0.21	18.68	18.32	18.40	662,392
03 May 12	18.34000 +0.10	18.78	18.20	18.24	717,191
02 May 12	18.24000 +0.26	18.50	17.95	17.98	712,674
27 Apr 12	17.98000 +0.02	18.15	17.76	18.03	1,297,474
26 Apr 12	17.96000 +0.10	18.10	17.75	17.85	1,082,214
25 Apr 12	17.86000 -0.22	18.05	17.70	18.00	1,192,536
24 Apr 12	18.08000 -0.30	18.45	17.80	18.30	918,101
23 Apr 12	18.38000 -0.20	18.77	17.98	18.50	2,403,483
20 Apr 12	18.58000 +0.27	18.76	18.01	18.31	819,096
19 Apr 12	18.31000 +0.05	18.46	18.06	18.31	1,168,320
18 Apr 12	18.26000 +0.86	18.26	17.38	17.40	1,723,056
17 Apr 12	17.40000 +0.12	17.56	17.18	17.28	677,630
16 Apr 12	17.28000 -0.01	17.38	17.00	17.18	737,587
13 Apr 12	17.29000 +0.29	17.40	16.98	17.30	1,633,738
12 Apr 12	17.00000 +0.20	17.05	16.80	16.81	869,177
11 Apr 12	16.80000 -0.20	17.18	16.72	16.94	601,022
10 Apr 12	17.00000 -0.45	17.57	16.66	17.28	1,316,510
09 Apr 12	17.45000 +0.05	17.81	17.11	17.68	733,669
06 Apr 12	17.40000 +0.07	17.50	17.05	17.33	825,402
05 Apr 12	17.33000 +0.57	17.55	16.78	16.78	648,347
30 Mar 12	16.76000 -0.24	17.00	16.61	16.89	584,645
29 Mar 12	17.00000 -0.52	17.78	16.60	17.53	1,475,766
28 Mar 12	17.52000 -0.66	18.18	17.48	18.01	845,423
27 Mar 12	18.18000 -0.17	18.62	18.05	18.39	641,068
26 Mar 12	18.35000 +0.06	18.43	18.18	18.19	269,259
23 Mar 12	18.29000 -0.64	18.93	18.02	18.93	747,862
22 Mar 12	18.93000 -0.13	19.13	18.82	19.01	300,358
21 Mar 12	19.06000 +0.03	19.37	18.96	19.30	814,933
20 Mar 12	19.03000 -0.39	19.42	18.95	19.38	959,936
19 Mar 12	19.42000 +0.64	19.45	18.82	18.89	1,048,191
16 Mar 12	18.78000 +0.19	18.95	18.40	18.55	697,045
15 Mar 12	18.59000 -0.29	19.09	17.78	18.86	1,565,094
14 Mar 12	18.88000 -1.16	20.03	18.65	20.00	2,584,721
13 Mar 12	20.04000 -0.03	20.20	19.74	20.08	1,591,115
12 Mar 12	20.07000 +0.12	20.19	19.85	19.96	1,693,404
09 Mar 12	19.95000 +0.39	20.08	19.38	19.77	1,729,107
08 Mar 12	19.56000 +0.53	19.61	18.96	19.14	2,226,381
07 Mar 12	19.03000 +0.51	19.47	18.05	18.30	2,781,117
06 Mar 12	18.52000 +0.02	18.58	18.20	18.46	1,034,160
05 Mar 12	18.50000 +0.25	18.59	18.21	18.28	1,479,004
02 Mar 12	18.25000 +0.17	18.30	18.05	18.18	900,306
01 Mar 12	18.08000 +0.08	18.45	17.85	17.95	764,630
29 Feb 12	18.00000 -0.18	18.23	17.80	18.15	782,640
28 Feb 12	18.18000 -0.62	18.80	18.00	18.80	1,662,730
27 Feb 12	18.80000 +0.00	19.10	18.60	18.90	967,807
24 Feb 12	18.80000 +0.10	19.06	18.51	18.70	1,045,299
23 Feb 12	18.70000 -0.10	18.94	18.59	18.59	975,265
22 Feb 12	18.80000 +0.66	18.85	18.12	18.12	2,406,851
21 Feb 12	18.14000 +0.40	18.19	17.51	17.78	726,687
20 Feb 12	17.74000 -0.06	18.25	16.96	18.25	1,173,013
17 Feb 12	17.80000 -0.17	18.00	17.60	17.84	1,359,014
16 Feb 12	17.97000 -0.22	18.17	17.91	17.91	808,548
15 Feb 12	18.19000 +0.29	18.26	17.76	17.76	1,867,750
14 Feb 12	17.90000 +0.16	18.23	17.52	17.70	1,436,866
13 Feb 12	17.74000 +0.43	17.93	16.90	17.05	1,273,659
10 Feb 12	17.31000 -0.18	17.50	17.05	17.45	856,140
09 Feb 12	17.49000 -0.01	17.68	17.26	17.52	760,068
08 Feb 12	17.50000 +0.24	17.68	17.02	17.02	810,992
07 Feb 12	17.26000 -0.22	17.30	17.00	17.22	1,302,405
06 Feb 12	17.48000 +1.29	17.76	16.20	16.20	3,505,485
03 Feb 12	16.19000 +0.41	16.36	15.78	15.80	1,314,356
02 Feb 12	15.78000 +0.12	15.88	15.65	15.88	745,287
01 Feb 12	15.66000 +0.07	15.88	15.56	15.69	761,591
31 Jan 12	15.59000 +0.10	15.68	15.38	15.38	315,174
30 Jan 12	15.49000 +0.01	15.92	15.32	15.49	620,953
20 Jan 12	15.48000 +0.82	15.60	14.70	14.70	1,095,379
19 Jan 12	14.66000 +0.14	14.83	14.40	14.70	660,137
18 Jan 12	14.52000 -1.14	15.70	14.51	15.66	1,188,844
17 Jan 12	15.66000 +0.47	15.76	14.55	15.18	1,663,294
16 Jan 12	15.19000 -0.25	15.64	15.12	15.41	557,279
13 Jan 12	15.44000 -1.27	16.98	15.27	16.71	1,651,374
12 Jan 12	16.71000 -0.27	17.30	16.66	16.91	1,285,250
11 Jan 12	16.98000 -0.17	17.24	16.83	17.10	736,905
10 Jan 12	17.15000 +0.23	17.26	16.73	16.82	2,034,900
09 Jan 12	16.92000 +0.89	16.98	15.90	16.05	1,916,518
06 Jan 12	16.03000 +0.21	16.08	15.57	15.67	1,334,344
05 Jan 12	15.82000 -0.05	15.92	15.51	15.82	868,159
04 Jan 12	15.87000 +0.21	16.19	15.70	15.83	886,765
30 Dec 11	15.66000 +0.15	15.87	15.46	15.62	752,547
29 Dec 11	15.51000 +0.26	15.64	15.20	15.30	830,173
28 Dec 11	15.25000 +0.05	15.26	14.92	15.26	632,317
27 Dec 11	15.20000 -0.26	15.40	15.08	15.15	300,409
26 Dec 11	15.46000 -0.34	16.18	15.02	15.80	1,734,485
23 Dec 11	15.80000 +0.01	16.07	15.52	15.61	929,123
22 Dec 11	15.79000 -0.48	16.10	15.10	16.10	2,465,766
21 Dec 11	16.27000 -1.81	18.30	16.27	18.30	1,793,977
20 Dec 11	18.08000 -0.16	18.30	17.83	18.01	822,881
19 Dec 11	18.24000 -0.06	18.35	18.01	18.28	487,004
16 Dec 11	18.30000 +0.30	18.38	17.73	17.73	510,914
15 Dec 11	18.00000 -0.42	18.38	17.41	18.28	652,053
14 Dec 11	18.42000 +0.06	18.43	18.10	18.11	447,310
13 Dec 11	18.36000 +0.19	18.45	17.80	18.00	1,288,467
12 Dec 11	18.17000 +0.02	18.39	18.06	18.15	356,042
09 Dec 11	18.15000 -0.10	18.46	18.06	18.21	593,723
08 Dec 11	18.25000 -0.16	18.69	18.16	18.41	633,516
07 Dec 11	18.41000 +0.00	18.87	18.22	18.42	721,403
06 Dec 11	18.41000 -0.17	18.80	18.05	18.80	1,615,533
05 Dec 11	18.58000 -0.72	19.33	18.28	19.30	1,193,185
02 Dec 11	19.30000 -1.10	20.75	19.00	20.75	2,224,883
30 Nov 11	20.40000 -0.68	21.21	20.20	21.15	1,579,141
29 Nov 11	21.08000 -0.20	21.34	21.07	21.33	1,039,371
28 Nov 11	21.28000 +0.07	21.50	21.00	21.38	1,377,580
25 Nov 11	21.21000 +0.02	21.46	20.85	21.46	1,543,249
24 Nov 11	21.19000 +0.71	21.39	20.10	20.35	2,411,094
23 Nov 11	20.48000 +0.34	20.60	20.00	20.29	1,240,928
22 Nov 11	20.14000 +0.10	20.20	19.86	20.06	846,799
21 Nov 11	20.04000 -0.54	20.65	19.88	20.56	859,746
18 Nov 11	20.58000 +0.13	20.64	19.81	20.20	1,275,620
17 Nov 11	20.45000 +0.50	20.59	19.82	19.93	1,232,547
16 Nov 11	19.95000 -0.52	20.70	19.87	20.70	1,121,083
15 Nov 11	20.47000 -0.26	20.80	20.40	20.63	1,169,132
14 Nov 11	20.73000 +0.26	20.99	20.41	20.95	1,769,865
11 Nov 11	20.47000 +0.07	20.58	20.13	20.41	1,719,209
10 Nov 11	20.40000 +0.35	20.62	19.70	19.78	3,641,493
09 Nov 11	20.05000 +0.76	20.26	19.61	19.75	2,534,429
08 Nov 11	19.29000 -0.50	19.98	19.25	19.72	1,204,668
07 Nov 11	19.79000 +0.29	20.06	19.36	19.48	1,784,596
04 Nov 11	19.50000 +0.10	19.75	19.32	19.32	1,022,630
03 Nov 11	19.40000 -0.06	20.03	19.40	19.50	1,975,110
02 Nov 11	19.46000 +0.32	19.46	18.51	18.94	1,711,844
01 Nov 11	19.14000 -0.40	19.70	19.10	19.30	1,566,732
31 Oct 11	19.54000 +0.57	19.96	19.23	19.23	2,643,440
28 Oct 11	18.97000 +1.13	19.18	17.72	18.05	3,130,375
27 Oct 11	17.84000 -0.38	18.35	17.62	18.14	1,643,795
26 Oct 11	18.22000 +0.12	18.56	17.84	17.90	1,470,622
25 Oct 11	18.10000 +0.48	18.30	17.50	17.62	1,219,113
24 Oct 11	17.62000 -0.07	17.80	16.86	17.60	765,998
21 Oct 11	17.69000 +0.13	17.88	17.39	17.75	388,931
20 Oct 11	17.56000 -0.34	17.84	17.30	17.67	544,209
19 Oct 11	17.90000 +0.24	18.10	17.52	18.00	545,285
18 Oct 11	17.66000 -1.02	18.54	17.60	18.54	879,790
17 Oct 11	18.68000 -0.01	19.00	18.46	18.75	751,842
14 Oct 11	18.69000 -0.12	18.85	18.31	18.85	889,876
13 Oct 11	18.81000 +0.45	18.99	18.06	18.30	1,424,053
12 Oct 11	18.36000 +1.05	18.60	17.02	17.40	2,017,050
11 Oct 11	17.31000 -0.66	18.47	17.00	18.33	1,121,865
10 Oct 11	17.97000 +0.07	18.20	17.91	17.95	332,539
30 Sep 11	17.90000 -0.14	18.20	17.85	18.00	478,882
29 Sep 11	18.04000 -0.43	18.54	18.04	18.54	618,781
28 Sep 11	18.47000 -0.49	19.24	18.44	19.24	627,343
27 Sep 11	18.96000 +0.33	19.20	18.72	18.83	627,282
26 Sep 11	18.63000 -0.34	19.18	18.63	18.96	558,938
23 Sep 11	18.97000 -0.59	19.35	18.63	19.20	1,524,360
22 Sep 11	19.56000 -0.80	20.20	19.55	20.10	1,435,582
21 Sep 11	20.36000 +0.86	20.80	19.20	19.50	2,407,661
20 Sep 11	19.50000 +0.03	19.70	19.26	19.48	956,503
19 Sep 11	19.47000 -0.65	20.30	19.34	20.17	1,134,975
16 Sep 11	20.12000 -0.17	20.53	20.10	20.35	662,032
15 Sep 11	20.29000 +0.15	20.54	20.00	20.20	1,050,139
14 Sep 11	20.14000 +0.24	20.30	19.82	20.09	855,534
13 Sep 11	19.90000 -0.76	20.31	19.70	20.11	930,576
09 Sep 11	20.66000 -0.01	21.13	20.60	20.68	774,635
08 Sep 11	20.67000 -0.62	21.48	20.67	21.48	1,398,505
07 Sep 11	21.29000 +0.61	21.35	20.81	20.81	1,789,797
06 Sep 11	20.68000 -0.59	21.32	20.60	21.18	1,354,368
05 Sep 11	21.27000 -0.62	21.69	21.26	21.69	1,010,262
02 Sep 11	21.89000 +0.10	21.90	21.53	21.71	1,067,486
01 Sep 11	21.79000 -0.21	22.08	21.70	22.00	1,322,630
31 Aug 11	22.00000 -0.12	22.32	21.75	22.17	1,655,406
30 Aug 11	22.12000 +0.04	22.53	22.05	22.18	2,480,136
29 Aug 11	22.08000 -1.08	23.10	22.00	23.10	5,066,359
26 Aug 11	23.16000 +0.05	23.30	22.88	23.00	2,293,047
25 Aug 11	23.11000 +0.31	23.15	22.76	22.88	2,544,595
24 Aug 11	22.80000 -0.49	23.17	22.56	22.80	5,257,610
23 Aug 11	23.29000 -1.29	24.36	22.12	24.01	11,812,585
22 Aug 11	24.58000 -1.57	26.09	24.41	26.09	2,790,675
19 Aug 11	26.15000 +0.17	26.44	25.36	25.50	1,071,896
18 Aug 11	25.98000 -0.72	26.80	25.54	26.70	2,043,335
17 Aug 11	26.70000 -1.21	27.72	26.60	27.68	2,527,914
15 Aug 11	27.91000 +0.23	28.40	27.65	27.67	2,647,640
12 Aug 11	27.68000 +0.78	27.90	26.97	26.98	2,135,435
11 Aug 11	26.90000 +0.50	26.90	25.80	26.12	1,267,518
10 Aug 11	26.40000 +0.37	26.95	26.23	26.38	1,794,455
09 Aug 11	26.03000 +0.02	26.45	24.60	25.40	1,902,255
08 Aug 11	26.01000 -0.72	26.42	24.80	26.31	2,133,186
05 Aug 11	26.73000 -0.42	27.79	26.15	26.65	2,915,946
04 Aug 11	27.15000 +0.35	27.30	26.59	26.79	1,809,819
03 Aug 11	26.80000 +0.79	26.85	25.48	25.88	2,046,489
02 Aug 11	26.01000 -0.39	26.45	25.42	26.02	1,021,952
01 Aug 11	26.40000 +0.22	26.55	26.01	26.01	1,224,148
29 Jul 11	26.18000 -0.60	26.80	25.60	26.65	2,193,150
28 Jul 11	26.78000 +0.79	26.80	25.55	25.71	3,493,746
27 Jul 11	25.99000 +1.09	26.15	24.41	24.73	2,340,670
26 Jul 11	24.90000 -0.29	25.40	24.27	25.12	1,211,509
25 Jul 11	25.19000 -0.46	25.88	25.16	25.60	1,587,444
22 Jul 11	25.65000 +0.64	26.00	24.60	24.73	2,098,288
21 Jul 11	25.01000 -0.96	25.97	23.38	25.97	1,927,260
20 Jul 11	25.97000 +0.01	26.40	25.71	25.99	1,065,374
19 Jul 11	25.96000 -0.69	26.75	25.82	26.75	1,419,541
18 Jul 11	26.65000 +0.62	26.87	26.21	26.21	2,602,081
15 Jul 11	26.03000 +0.33	26.23	25.28	25.40	3,075,482
14 Jul 11	25.70000 -0.51	26.25	25.53	26.23	3,025,883
13 Jul 11	26.21000 +0.43	26.48	25.47	25.90	3,629,793
12 Jul 11	25.78000 -1.82	27.40	25.78	27.40	3,146,877
11 Jul 11	27.60000 +0.90	27.60	26.00	26.46	1,995,015
08 Jul 11	26.70000 -0.60	27.48	26.35	27.01	1,824,973
07 Jul 11	27.30000 +0.84	27.88	26.32	26.46	3,595,692
06 Jul 11	26.46000 +0.84	26.82	25.50	25.58	2,703,059
05 Jul 11	25.62000 -0.26	25.89	25.41	25.89	1,724,351
04 Jul 11	25.88000 +0.77	25.93	25.18	25.18	1,876,044
01 Jul 11	25.11000 +0.54	25.55	24.50	24.50	1,413,389
30 Jun 11	24.57000 +0.17	24.66	24.21	24.34	860,070
29 Jun 11	24.40000 -0.45	25.05	24.38	24.83	1,201,928
28 Jun 11	24.85000 +0.07	25.06	24.51	24.80	1,483,033
27 Jun 11	24.78000 +1.23	25.35	23.75	23.75	2,121,229
24 Jun 11	23.55000 +0.46	24.00	22.84	22.85	1,119,558
23 Jun 11	23.09000 +1.15	23.18	21.51	21.51	1,023,070
22 Jun 11	21.94000 +0.01	22.10	21.80	21.85	226,109
21 Jun 11	21.93000 +0.09	22.50	21.84	22.30	311,239
20 Jun 11	21.84000 +0.31	21.95	21.33	21.67	388,920
17 Jun 11	21.53000 -0.27	22.05	21.51	21.80	383,265
16 Jun 11	21.80000 -1.58	22.90	21.60	22.70	1,058,991
15 Jun 11	23.38000 -0.02	23.70	23.16	23.35	421,348
14 Jun 11	23.40000 +0.59	23.71	22.60	22.81	821,017
13 Jun 11	22.81000 -0.16	22.98	22.33	22.85	539,677
10 Jun 11	22.97000 +0.97	23.02	21.61	21.82	798,443
09 Jun 11	22.00000 -0.65	22.65	22.00	22.63	508,128
08 Jun 11	22.65000 -0.53	23.18	22.10	23.18	659,086
07 Jun 11	23.18000 -0.45	23.68	23.00	23.63	598,132
03 Jun 11	23.63000 +0.48	23.67	22.90	23.05	1,053,548
02 Jun 11	23.15000 +0.67	23.18	21.78	22.35	626,265
01 Jun 11	22.48000 +0.29	22.60	22.00	22.00	410,478
31 May 11	22.19000 +1.19	22.28	21.13	21.25	709,673
30 May 11	21.00000 -0.16	21.48	20.80	20.98	504,958
27 May 11	21.16000 -0.89	22.39	20.92	21.88	927,154
26 May 11	22.05000 -1.00	23.60	22.01	23.05	697,453
25 May 11	23.05000 -0.43	23.70	23.01	23.30	304,602
24 May 11	23.48000 +0.24	23.61	23.01	23.50	530,259
23 May 11	23.24000 -0.92	24.30	23.11	24.08	496,310
20 May 11	24.16000 +0.10	24.26	23.93	24.24	244,280
19 May 11	24.06000 -0.21	24.80	24.03	24.28	298,476
18 May 11	24.27000 +0.08	24.50	23.90	24.35	344,163
17 May 11	24.19000 -0.26	24.80	24.02	24.45	405,986
16 May 11	24.45000 +0.17	24.97	24.01	24.28	510,477
13 May 11	24.28000 -26.42	25.00	24.03	25.00	579,491
12 May 11	50.70000 +0.60	51.58	50.22	50.22	426,651
11 May 11	50.10000 -0.30	50.42	49.50	50.28	367,688
10 May 11	50.40000 -1.02	51.77	47.00	51.10	389,371
09 May 11	51.42000 +1.22	51.90	50.25	50.40	548,073
06 May 11	50.20000 +2.60	50.20	47.67	47.67	770,050
05 May 11	47.60000 +0.19	47.68	46.66	47.41	262,017
04 May 11	47.41000 -0.24	48.07	47.00	47.00	332,495
03 May 11	47.65000 -0.20	48.43	47.18	47.18	265,622
29 Apr 11	47.85000 +0.86	47.88	46.78	46.78	201,468
28 Apr 11	46.99000 -2.86	50.00	46.08	49.85	697,107
27 Apr 11	49.85000 -1.29	52.00	49.75	52.00	417,665
26 Apr 11	51.14000 -1.08	52.45	50.70	52.22	390,085
25 Apr 11	52.22000 -0.50	52.80	51.80	52.70	266,079
22 Apr 11	52.72000 -0.86	54.20	52.56	53.59	287,007
21 Apr 11	53.58000 +2.17	53.58	51.39	51.41	433,161
20 Apr 11	51.41000 +1.05	51.43	50.20	50.52	304,217
19 Apr 11	50.36000 -1.34	52.03	50.00	51.70	673,253
18 Apr 11	51.70000 -1.40	53.00	51.50	53.00	353,071
15 Apr 11	53.10000 +0.01	53.58	52.41	52.50	248,525
14 Apr 11	53.09000 +0.92	53.10	51.88	52.28	368,045
13 Apr 11	52.17000 +0.78	52.44	51.39	51.39	262,853
12 Apr 11	51.39000 -1.88	53.33	51.10	53.30	639,319
11 Apr 11	53.27000 -0.23	54.54	53.17	53.60	418,302
08 Apr 11	53.50000 +0.07	53.86	52.50	52.70	427,866
07 Apr 11	53.43000 -0.57	55.00	52.06	55.00	517,529
06 Apr 11	54.00000 -1.00	55.68	54.00	54.35	275,484
01 Apr 11	55.00000 +0.50	55.21	54.30	55.18	192,508
31 Mar 11	54.50000 +0.45	55.40	53.54	53.54	320,362
30 Mar 11	54.05000 -0.98	54.99	53.40	53.51	583,590
29 Mar 11	55.03000 -6.11	59.90	55.03	59.90	1,353,269
25 Mar 11	61.14000 +0.01	61.59	60.91	61.19	283,110
24 Mar 11	61.13000 +0.87	61.48	60.28	60.53	367,431
23 Mar 11	60.26000 +0.45	60.74	59.90	59.90	289,584
22 Mar 11	59.81000 -0.45	60.29	59.02	60.26	212,538
21 Mar 11	60.26000 +0.26	60.50	59.33	59.99	295,458
18 Mar 11	60.00000 +0.60	60.38	59.61	60.06	238,184
17 Mar 11	59.40000 -1.60	60.68	59.27	60.20	356,627
16 Mar 11	61.00000 -0.39	61.38	60.03	61.38	530,475
15 Mar 11	61.39000 -0.41	61.80	58.90	61.80	813,464
14 Mar 11	61.80000 -1.29	62.90	60.87	62.90	704,909
11 Mar 11	63.09000 +0.05	63.97	62.30	63.20	959,714
10 Mar 11	63.04000 -0.28	64.59	62.32	63.10	795,061
09 Mar 11	63.32000 +2.12	63.80	61.02	61.19	933,059
08 Mar 11	61.20000 -0.42	61.72	60.01	61.16	534,803
07 Mar 11	61.62000 +1.66	61.99	60.12	60.12	713,159
04 Mar 11	59.96000 +0.41	61.99	59.50	60.97	1,467,631
03 Mar 11	59.55000 -2.78	62.60	59.10	62.10	861,886
02 Mar 11	62.33000 +0.24	62.50	61.28	61.97	518,205
01 Mar 11	62.09000 +0.59	62.29	60.60	61.59	807,582
28 Feb 11	61.50000 -1.99	64.99	61.01	64.99	1,072,592
25 Feb 11	63.49000 -1.50	64.92	61.60	64.01	698,042
24 Feb 11	64.99000 -1.65	66.60	62.75	66.59	924,966
23 Feb 11	66.64000 +3.30	66.66	63.00	63.34	1,060,300
22 Feb 11	63.34000 -1.87	67.57	63.00	64.71	1,358,496
21 Feb 11	65.21000 +1.52	65.21	63.10	63.10	690,520
18 Feb 11	63.69000 +0.44	64.98	61.51	63.21	653,550
17 Feb 11	63.25000 +0.73	65.50	62.70	63.00	815,806
16 Feb 11	62.52000 +0.87	62.80	61.25	62.29	470,344
15 Feb 11	61.65000 +2.16	61.91	59.65	60.25	998,019
14 Feb 11	59.49000 +1.89	59.97	58.08	58.31	525,564
11 Feb 11	57.60000 -0.04	58.95	57.27	57.87	581,805
10 Feb 11	57.64000 +2.34	58.34	55.51	55.51	641,034
09 Feb 11	55.30000 -1.45	56.64	55.01	56.39	349,359
01 Feb 11	56.75000 +0.75	57.49	55.05	55.41	372,835
31 Jan 11	56.00000 +0.00	56.77	55.00	56.00	571,345
28 Jan 11	56.00000 +1.71	56.40	54.30	54.89	644,939
27 Jan 11	54.29000 +0.09	55.30	52.65	53.69	416,933
26 Jan 11	54.20000 +1.94	55.85	52.05	52.26	592,284
25 Jan 11	52.26000 +0.75	53.30	50.50	51.51	767,690
24 Jan 11	51.51000 -4.46	56.89	51.00	55.99	948,074
21 Jan 11	55.97000 -1.18	56.98	55.03	56.06	1,095,729
20 Jan 11	57.15000 -5.83	62.72	57.01	62.72	963,470
19 Jan 11	62.98000 +1.38	63.14	60.06	62.00	598,604
18 Jan 11	61.60000 -0.38	62.41	59.70	62.00	380,426
17 Jan 11	61.98000 -3.22	64.80	61.13	64.50	839,346
14 Jan 11	65.20000 -1.48	66.66	63.88	66.66	433,083
13 Jan 11	66.68000 +1.82	67.80	65.20	65.20	687,433
12 Jan 11	64.86000 +1.15	65.47	62.80	63.60	333,663
11 Jan 11	63.71000 -1.59	65.37	62.01	65.01	672,166
10 Jan 11	65.30000 -2.48	68.84	64.80	66.90	517,732
07 Jan 11	67.78000 -1.77	69.49	67.22	69.49	567,354
06 Jan 11	69.55000 -0.26	71.49	69.12	69.90	481,411
05 Jan 11	69.81000 +0.51	71.29	68.57	68.69	823,702
04 Jan 11	69.30000 +2.19	70.58	67.24	67.24	1,112,845
31 Dec 10	67.11000 +0.01	68.09	66.29	67.76	615,229
30 Dec 10	67.10000 +4.10	67.90	62.50	62.98	973,163
29 Dec 10	63.00000 +1.80	63.29	61.20	61.20	381,045
28 Dec 10	61.20000 -0.02	62.28	60.60	60.80	566,035
27 Dec 10	61.22000 -1.76	64.71	60.88	62.25	743,269
24 Dec 10	62.98000 -3.05	65.78	61.01	65.00	833,573
23 Dec 10	66.03000 -1.81	67.80	65.86	67.60	466,383
22 Dec 10	67.84000 +0.68	68.69	66.00	66.99	791,645
21 Dec 10	67.16000 +0.56	67.58	65.30	66.10	694,533
20 Dec 10	66.60000 -0.57	68.00	63.50	67.02	1,058,979
17 Dec 10	67.17000 -0.93	68.10	66.05	68.00	830,602
16 Dec 10	68.10000 -0.13	69.69	67.60	68.23	766,271
15 Dec 10	68.23000 -1.74	70.53	68.18	70.00	696,375
14 Dec 10	69.97000 +1.97	70.69	67.41	68.30	894,221
13 Dec 10	68.00000 +1.00	69.30	67.20	67.80	1,082,754
10 Dec 10	67.00000 +0.21	67.52	65.50	66.60	722,660
09 Dec 10	66.79000 -0.41	68.57	66.40	66.40	737,730
08 Dec 10	67.20000 +2.06	68.70	63.53	64.02	917,808
07 Dec 10	65.14000 +2.20	65.65	59.40	62.00	1,390,005
06 Dec 10	62.94000 -6.54	69.84	62.60	69.35	1,930,005
03 Dec 10	69.48000 +2.93	69.75	66.55	66.55	1,267,115
02 Dec 10	66.55000 -1.21	68.00	66.20	67.81	1,074,534
01 Dec 10	67.76000 +2.55	69.88	64.01	64.07	2,074,938
30 Nov 10	65.21000 +5.93	65.21	60.34	61.98	2,422,823
26 Nov 10	59.28000 -0.63	60.40	58.41	59.61	1,003,763
25 Nov 10	59.91000 +0.22	61.34	58.58	60.00	1,239,714
24 Nov 10	59.69000 +0.20	60.67	59.02	59.49	1,118,521
23 Nov 10	59.49000 +2.24	59.50	57.01	58.00	1,730,524
22 Nov 10	57.25000 +0.04	59.50	56.61	57.80	1,847,999
19 Nov 10	57.21000 +3.20	57.49	53.88	54.00	1,919,119
18 Nov 10	54.01000 +1.81	54.88	51.10	53.51	1,232,961
17 Nov 10	52.20000 -2.74	57.48	52.00	54.00	1,463,629
16 Nov 10	54.94000 -1.66	60.20	54.85	56.99	2,480,802
15 Nov 10	56.60000 +4.60	56.90	52.30	52.30	1,397,982
12 Nov 10	52.00000 -2.90	55.49	51.05	54.01	1,670,895
11 Nov 10	54.90000 -0.40	56.18	54.68	54.81	1,240,887
10 Nov 10	55.30000 +0.92	56.48	54.02	54.02	1,175,361
09 Nov 10	54.38000 -0.61	55.99	53.60	54.70	1,409,519
08 Nov 10	54.99000 +2.39	55.11	51.74	52.48	2,319,509
05 Nov 10	52.60000 +2.80	52.97	49.75	49.75	1,590,558
04 Nov 10	49.80000 +1.83	50.20	47.74	48.35	1,329,934
03 Nov 10	47.97000 +0.35	48.60	46.61	47.46	1,315,378
02 Nov 10	47.62000 -1.18	49.98	47.58	48.68	1,741,365
01 Nov 10	48.80000 +0.92	50.74	48.03	48.03	1,757,033
29 Oct 10	47.88000 +0.83	48.80	46.52	46.61	1,989,681
28 Oct 10	47.05000 +0.99	48.30	45.45	46.60	3,756,486
27 Oct 10	46.06000 +4.19	46.06	42.60	42.60	2,439,519
26 Oct 10	41.87000 +0.63	41.90	40.68	41.44	1,783,661
25 Oct 10	41.24000 +1.24	41.25	40.11	40.47	1,110,126
22 Oct 10	40.00000 -0.27	40.79	39.90	40.28	684,597
21 Oct 10	40.27000 +0.86	40.34	38.61	39.39	1,065,169
20 Oct 10	39.41000 +0.21	39.85	38.28	38.86	931,445
19 Oct 10	39.20000 +1.02	39.47	37.72	38.16	817,719
18 Oct 10	38.18000 -0.56	38.20	36.58	38.00	1,343,610
15 Oct 10	38.74000 -2.64	41.54	38.52	41.54	1,607,418
14 Oct 10	41.38000 +0.93	41.50	39.88	40.45	1,461,893
12 Oct 10	40.45000 -0.52	41.28	40.33	40.80	915,637
11 Oct 10	40.97000 -0.39	41.40	40.20	41.28	1,555,953
08 Oct 10	41.36000 -0.01	42.18	41.02	41.99	1,608,501
30 Sep 10	41.37000 +1.37	41.60	40.19	40.20	1,112,294
29 Sep 10	40.00000 -0.80	42.30	39.82	40.45	2,213,092
28 Sep 10	40.80000 +2.94	41.37	38.11	38.20	2,995,487
27 Sep 10	37.86000 +1.07	38.17	36.90	36.96	1,927,458
21 Sep 10	36.79000 -0.13	37.19	35.90	37.06	1,419,699
20 Sep 10	36.92000 -2.32	39.20	36.80	39.20	3,636,649
17 Sep 10	39.24000 +0.23	39.59	38.90	39.09	828,757
16 Sep 10	39.01000 -0.97	40.10	38.80	39.98	938,733
15 Sep 10	39.98000 -1.15	41.20	39.80	41.03	1,187,853
14 Sep 10	41.13000 +0.73	41.60	40.21	40.45	1,531,664
13 Sep 10	40.40000 +0.59	40.41	39.50	39.79	1,108,334
10 Sep 10	39.81000 -0.41	40.66	38.71	40.23	1,510,204
09 Sep 10	40.22000 +0.12	40.90	39.59	40.10	1,413,822
08 Sep 10	40.10000 +0.15	40.30	39.41	39.92	911,357
07 Sep 10	39.95000 -0.29	40.09	38.91	39.87	1,096,219
06 Sep 10	40.24000 +0.04	42.21	40.10	40.80	2,119,127
03 Sep 10	40.20000 +0.74	40.42	38.50	39.40	2,473,784
02 Sep 10	39.46000 +0.63	39.89	38.83	39.35	2,195,541
01 Sep 10	38.83000 -1.04	40.50	38.15	39.87	2,363,956
31 Aug 10	39.87000 +1.06	40.20	38.00	39.00	2,683,477
30 Aug 10	38.81000 +0.56	39.50	38.10	38.66	3,268,295
27 Aug 10	38.25000 +1.38	38.45	36.58	36.79	3,799,919
26 Aug 10	36.87000 +1.48	36.87	35.28	35.30	2,147,348
25 Aug 10	35.39000 -1.61	36.40	35.05	36.30	2,660,465
24 Aug 10	37.00000 +2.07	37.69	35.60	35.65	3,342,735
23 Aug 10	34.93000 -0.07	35.48	34.70	35.00	1,085,738
20 Aug 10	35.00000 -1.57	36.46	34.80	36.18	2,276,122
19 Aug 10	36.57000 +0.37	36.70	35.51	36.21	2,163,908
18 Aug 10	36.20000 -0.80	37.89	35.80	37.20	2,517,932
17 Aug 10	37.00000 +0.14	37.97	36.82	37.67	2,187,708
13 Aug 10	36.86000 -0.27	37.13	36.04	36.85	1,409,998
12 Aug 10	37.13000 +1.11	38.26	35.00	35.98	3,792,120
11 Aug 10	36.02000 +0.17	36.52	34.91	36.30	2,020,175
10 Aug 10	35.85000 -0.20	36.83	35.80	36.30	3,164,444
09 Aug 10	36.05000 +0.69	36.20	35.01	35.01	2,702,584
06 Aug 10	35.36000 +2.35	36.30	34.00	34.00	4,121,802
05 Aug 10	33.01000 +0.21	33.42	32.71	32.80	1,284,558
04 Aug 10	32.80000 +0.35	32.80	32.23	32.41	1,144,714
03 Aug 10	32.45000 -0.80	33.40	32.45	33.25	1,299,928
02 Aug 10	33.25000 +0.43	33.47	32.42	32.82	2,122,862
30 Jul 10	32.82000 -0.20	33.01	32.35	32.95	1,412,242
29 Jul 10	33.02000 +0.56	33.06	32.33	32.55	1,846,452
28 Jul 10	32.46000 +0.80	32.50	31.38	31.61	1,766,832
27 Jul 10	31.66000 -0.53	32.20	31.61	32.20	1,087,251
26 Jul 10	32.19000 +0.71	32.36	31.41	31.41	1,472,540
23 Jul 10	31.48000 -0.14	31.70	31.00	31.63	1,214,957
22 Jul 10	31.62000 +0.62	31.75	30.80	30.80	1,138,574
21 Jul 10	31.00000 -0.11	31.66	30.87	31.20	1,474,728
20 Jul 10	31.11000 +0.84	31.17	30.20	30.26	1,472,412
19 Jul 10	30.27000 +0.24	30.43	29.62	29.70	1,091,795
16 Jul 10	30.03000 -0.17	30.23	29.40	29.92	606,596
15 Jul 10	30.20000 -1.33	31.50	29.95	31.50	1,177,451
14 Jul 10	31.53000 -0.16	32.20	31.26	31.60	1,466,646
13 Jul 10	31.69000 +0.26	31.88	30.80	31.22	1,391,892
12 Jul 10	31.43000 +0.56	31.68	30.75	30.88	1,549,133
09 Jul 10	30.87000 +0.87	31.00	29.61	30.04	1,641,359
08 Jul 10	30.00000 -0.37	30.68	29.72	30.68	944,308
07 Jul 10	30.37000 +0.12	30.86	30.11	30.30	1,004,902
06 Jul 10	30.25000 +0.91	30.28	29.01	29.01	1,315,000
05 Jul 10	29.34000 -0.50	29.55	28.62	29.30	1,058,461
02 Jul 10	29.84000 -0.71	30.66	28.90	30.46	1,665,197
01 Jul 10	30.55000 -0.05	31.35	30.32	30.50	1,132,475
30 Jun 10	30.60000 -0.62	31.00	29.80	30.87	1,313,091
29 Jun 10	31.22000 -2.83	34.26	31.13	34.26	2,559,232
28 Jun 10	34.05000 -0.35	34.60	33.85	34.34	1,184,603
25 Jun 10	34.40000 -0.79	35.17	33.95	34.96	2,091,755
24 Jun 10	35.19000 -0.05	35.88	34.84	35.10	2,115,336
23 Jun 10	35.24000 -0.21	35.74	34.40	34.50	2,602,648
22 Jun 10	35.45000 -1.37	37.11	35.40	36.27	4,102,482
21 Jun 10	36.82000 -0.11	37.15	33.62	35.13	5,653,631
18 Jun 10	36.93000 +0.00	40.77	36.60	39.00	13,768,340

Shenzhen Fastprint Circuit Tech CoLtd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	35.48000 +0.96	36.25	33.73	34.52	85,345,048
19 Oct 26	34.52000 -0.50	34.99	32.37	34.70	88,746,528
16 Oct 26	35.02000 -1.34	37.00	34.60	36.61	97,735,512
15 Oct 26	36.36000 -1.38	37.57	35.55	35.58	117,934,536
14 Oct 26	37.74000 +1.55	39.70	37.20	38.02	159,361,040
13 Oct 26	36.19000 +0.82	36.89	32.69	33.06	120,483,128
12 Oct 26	35.37000 -3.14	39.08	35.20	38.51	121,158,632
09 Oct 26	38.51000 -1.90	40.74	36.66	39.59	125,610,984
08 Oct 26	40.41000 -0.53	44.00	39.90	41.80	118,965,896
30 Sep 26	40.94000 -1.26	42.48	40.66	42.22	67,748,656
29 Sep 26	42.20000 +1.06	42.94	40.20	41.10	85,622,800
28 Sep 26	41.14000 -2.17	43.87	41.00	43.69	89,616,368
24 Sep 26	43.31000 -2.59	45.65	43.15	45.51	120,987,408
23 Sep 26	45.90000 +1.67	47.66	44.47	44.47	153,110,736
22 Sep 26	44.23000 -0.10	48.76	44.08	48.25	175,726,608
21 Sep 26	44.33000 +1.45	44.79	42.77	43.33	125,855,576
18 Sep 26	42.88000 +1.68	44.00	41.20	42.00	141,417,248
17 Sep 26	41.20000 -1.60	42.70	41.00	42.60	105,965,680
16 Sep 26	42.80000 +1.94	43.45	40.50	41.00	148,016,816
15 Sep 26	40.86000 +0.80	42.73	40.17	40.27	141,351,072
14 Sep 26	40.06000 +0.73	40.96	37.66	39.04	148,931,056
11 Sep 26	39.33000 -0.38	40.00	37.38	39.39	150,536,432
10 Sep 26	39.71000 +0.26	40.18	38.38	39.08	145,458,848
09 Sep 26	39.45000 -0.67	41.08	39.00	40.80	172,899,488
08 Sep 26	40.12000 +3.37	40.43	38.50	39.00	284,616,768
07 Sep 26	36.75000 +3.34	36.75	33.95	34.08	109,937,072
04 Sep 26	33.41000 -1.78	36.50	33.07	36.26	126,721,944
03 Sep 26	35.19000 +1.22	35.72	32.80	34.34	108,469,120
02 Sep 26	33.97000 -0.58	34.40	33.39	33.99	57,961,736
01 Sep 26	34.55000 -1.46	36.49	34.43	36.05	81,992,272
31 Aug 26	36.01000 +0.23	36.48	34.77	35.00	97,755,568
28 Aug 26	35.78000 +0.08	37.80	35.72	36.36	133,819,736
27 Aug 26	35.70000 +2.40	35.90	33.36	33.94	120,237,984
26 Aug 26	33.30000 -0.01	33.90	32.31	33.80	68,494,232
25 Aug 26	33.31000 +0.07	34.06	31.81	32.20	78,955,680
24 Aug 26	33.24000 -2.11	35.27	32.00	35.19	110,960,096
21 Aug 26	35.35000 +1.54	35.99	33.40	33.50	126,148,752
20 Aug 26	33.81000 +0.01	34.60	32.77	33.51	109,796,264
19 Aug 26	33.80000 -3.76	36.36	33.80	35.53	114,705,872
18 Aug 26	37.56000 -0.74	39.38	36.77	39.20	147,467,456
17 Aug 26	38.30000 +3.48	38.30	35.20	35.47	154,338,288
14 Aug 26	34.82000 +0.23	35.59	34.08	34.81	95,254,960
13 Aug 26	34.59000 -0.66	36.30	34.50	35.26	129,322,384
12 Aug 26	35.25000 +2.02	35.50	33.22	33.81	131,360,496
11 Aug 26	33.23000 -0.21	34.54	32.42	32.90	98,586,000
10 Aug 26	33.44000 -0.36	35.07	32.05	34.50	133,868,872
07 Aug 26	33.80000 +2.27	34.50	31.50	32.00	135,326,368
06 Aug 26	31.53000 +1.02	32.20	29.59	29.66	115,404,368
05 Aug 26	30.51000 +1.78	31.26	28.06	28.56	138,293,072
04 Aug 26	28.73000 +2.43	28.93	26.18	26.58	138,827,952
03 Aug 26	26.30000 -1.21	27.83	26.00	27.50	99,533,936
31 Jul 26	27.51000 -0.18	29.98	27.51	29.58	142,284,192
30 Jul 26	27.69000 -3.08	31.10	27.69	30.75	124,420,400
29 Jul 26	30.77000 -1.36	32.08	29.04	31.66	132,233,656
28 Jul 26	32.13000 -3.57	34.79	32.13	34.12	103,993,264
27 Jul 26	35.70000 +1.90	36.17	32.76	33.80	129,288,144
24 Jul 26	33.80000 -0.89	35.65	33.40	34.50	108,963,960
23 Jul 26	34.69000 -0.32	36.28	33.82	35.01	165,037,984
22 Jul 26	35.01000 +2.33	35.95	32.20	32.68	232,924,832
21 Jul 26	32.68000 +2.03	33.06	27.59	30.56	183,537,536
20 Jul 26	30.65000 -3.41	34.44	30.65	34.06	110,334,120
17 Jul 26	34.06000 -3.78	37.99	34.06	37.35	95,894,416
16 Jul 26	37.84000 -0.87	40.13	36.50	38.02	95,628,208
15 Jul 26	38.71000 -2.14	41.87	38.43	41.26	94,777,296
14 Jul 26	40.85000 +2.35	41.39	38.05	38.58	119,000,560
13 Jul 26	38.50000 -2.63	42.50	38.16	41.13	111,536,120
10 Jul 26	41.13000 -3.32	45.97	41.05	45.60	137,551,808
09 Jul 26	44.45000 +4.04	44.45	40.94	41.50	114,126,344
08 Jul 26	40.41000 -1.82	43.28	40.30	42.70	85,546,320
07 Jul 26	42.23000 -3.06	45.62	41.86	45.32	110,736,384
06 Jul 26	45.29000 -1.08	47.49	42.01	47.11	128,624,688
03 Jul 26	46.37000 +0.96	47.98	44.03	44.40	119,578,160
02 Jul 26	45.41000 -2.07	48.33	44.56	45.60	127,592,608
01 Jul 26	47.48000 -3.47	53.24	46.82	51.70	156,123,984
30 Jun 26	50.95000 +1.95	52.30	48.05	49.00	119,076,304
29 Jun 26	49.00000 -2.81	53.88	47.11	52.00	157,035,760
26 Jun 26	51.81000 -1.72	54.79	49.92	53.00	142,048,352
25 Jun 26	53.53000 +3.30	54.10	49.00	51.10	158,712,480
24 Jun 26	50.23000 +1.73	51.61	48.30	48.50	163,677,904
23 Jun 26	48.50000 -4.80	52.80	47.99	52.00	184,149,504
22 Jun 26	53.30000 +1.24	55.00	51.85	53.50	213,598,992
18 Jun 26	52.06000 +4.26	52.58	45.58	46.90	239,802,624
17 Jun 26	47.80000 +3.70	48.51	45.01	45.01	258,119,632
16 Jun 26	44.10000 +4.01	44.10	39.68	39.99	201,324,352
15 Jun 26	40.09000 +2.29	40.13	37.33	38.20	161,510,160
12 Jun 26	37.80000 +1.05	39.20	36.88	37.89	190,258,800
11 Jun 26	36.75000 -0.53	38.00	35.50	36.96	127,981,512
10 Jun 26	37.28000 -0.87	39.96	36.30	38.19	155,084,688
09 Jun 26	38.15000 +1.15	38.35	36.60	37.99	132,603,152
08 Jun 26	37.00000 -0.90	38.88	35.01	35.01	142,685,776
05 Jun 26	37.90000 -2.97	40.39	37.50	39.50	185,220,336
04 Jun 26	40.87000 +1.05	42.50	39.50	39.51	184,364,832
03 Jun 26	39.82000 -2.40	42.60	39.13	42.33	225,278,816
02 Jun 26	42.22000 +3.60	42.48	37.01	37.23	241,029,808
01 Jun 26	38.62000 -0.06	40.20	37.15	38.50	231,715,008
29 May 26	38.68000 +2.34	39.97	37.06	37.06	275,916,928
28 May 26	36.34000 -0.68	36.65	35.15	36.00	127,886,784
27 May 26	37.02000 -1.09	38.45	36.19	37.83	164,631,728
26 May 26	38.11000 -0.01	39.50	37.05	37.50	199,836,064
25 May 26	38.12000 +2.70	38.20	35.43	36.00	198,868,832
22 May 26	35.42000 +2.13	35.99	34.51	35.57	189,006,128
21 May 26	33.29000 -0.25	36.41	32.78	33.54	228,554,864
20 May 26	33.54000 +0.71	33.80	32.01	32.60	131,044,816
19 May 26	32.83000 -0.78	33.00	31.36	32.31	121,709,328
18 May 26	33.61000 +2.12	33.91	31.00	31.51	143,959,296
15 May 26	31.49000 -1.22	33.87	31.14	33.01	137,044,016
14 May 26	32.71000 -1.48	34.74	32.50	34.31	135,653,136
13 May 26	34.19000 +0.74	34.50	32.23	32.60	154,490,864
12 May 26	33.45000 +0.28	34.25	32.55	33.70	141,054,944
11 May 26	33.17000 +1.16	33.61	32.30	33.20	150,036,496
08 May 26	32.01000 -0.41	32.74	31.57	32.22	141,945,424
07 May 26	32.42000 +2.95	32.42	29.20	29.59	179,336,064
06 May 26	29.47000 +1.76	30.48	29.36	29.65	210,739,456
30 Apr 26	27.71000 +0.25	27.99	26.28	27.47	138,242,208
29 Apr 26	27.46000 -0.42	28.00	27.00	27.47	107,805,928
28 Apr 26	27.88000 -1.35	29.17	27.61	28.99	149,070,288
27 Apr 26	29.23000 +0.71	30.38	28.18	28.30	198,532,976
24 Apr 26	28.52000 +0.12	29.25	26.98	28.40	156,347,952
23 Apr 26	28.40000 -0.23	29.49	28.00	29.05	117,689,088
22 Apr 26	28.63000 +0.42	29.48	27.75	29.00	168,119,984
21 Apr 26	28.21000 +1.66	28.60	25.96	26.30	161,383,696
20 Apr 26	26.55000 +0.40	27.28	26.36	26.60	127,859,520
17 Apr 26	26.15000 +1.22	26.38	24.83	24.98	143,358,608
16 Apr 26	24.93000 +0.23	25.46	24.60	24.71	92,618,960
15 Apr 26	24.70000 -0.72	25.66	24.57	25.39	125,639,336
14 Apr 26	25.42000 +0.19	26.00	24.83	24.98	228,363,488
13 Apr 26	25.23000 +2.29	25.23	22.55	22.61	204,221,552
10 Apr 26	22.94000 +0.86	23.56	22.12	22.12	107,764,096
09 Apr 26	22.08000 +0.33	22.16	21.32	21.49	78,622,928
08 Apr 26	21.75000 +1.48	21.76	20.81	21.05	80,463,536
07 Apr 26	20.27000 +0.62	20.43	19.94	20.00	50,836,340
03 Apr 26	19.65000 -0.10	19.95	19.51	19.90	35,889,208
02 Apr 26	19.75000 -0.87	20.55	19.60	20.41	51,279,288
01 Apr 26	20.62000 +0.57	20.68	20.28	20.60	41,722,176
31 Mar 26	20.05000 -0.51	20.94	19.98	20.56	46,823,932
30 Mar 26	20.56000 -0.14	20.65	20.05	20.26	38,566,328
27 Mar 26	20.70000 +0.06	20.87	20.03	20.14	35,184,824
26 Mar 26	20.64000 -0.46	21.24	20.52	21.10	44,433,308
25 Mar 26	21.10000 +0.21	21.52	21.01	21.05	49,739,856
24 Mar 26	20.89000 +0.45	20.95	20.00	20.85	56,809,128
23 Mar 26	20.44000 -1.23	21.53	20.30	21.25	69,052,176
20 Mar 26	21.67000 -0.74	22.87	21.66	22.46	66,202,760
19 Mar 26	22.41000 -0.79	22.89	22.26	22.60	60,625,424
18 Mar 26	23.20000 +0.61	23.25	22.55	22.81	68,942,784
17 Mar 26	22.59000 -1.33	24.42	22.59	24.33	95,824,016
16 Mar 26	23.92000 -0.02	24.07	22.95	23.84	83,942,488
13 Mar 26	23.94000 +0.28	24.74	23.15	23.45	90,641,872
12 Mar 26	23.66000 -0.76	24.50	23.33	24.36	64,321,616
11 Mar 26	24.42000 -0.17	25.09	24.20	24.50	64,345,976
10 Mar 26	24.59000 +0.84	24.80	24.12	24.30	82,152,872
09 Mar 26	23.75000 -1.34	24.06	22.58	23.87	148,288,656
06 Mar 26	25.09000 -0.44	25.69	24.76	25.28	78,980,520
05 Mar 26	25.53000 +0.77	26.34	25.26	25.68	103,076,640
04 Mar 26	24.76000 +0.20	25.77	24.12	24.12	112,929,496
03 Mar 26	24.56000 -1.81	26.99	24.50	26.50	126,909,200
02 Mar 26	26.37000 +0.40	27.00	25.50	25.50	127,740,624
27 Feb 26	25.97000 -0.87	26.38	25.40	26.10	112,678,896
26 Feb 26	26.84000 +0.54	27.34	25.87	26.26	133,431,104
25 Feb 26	26.30000 +1.35	26.74	24.70	24.90	179,316,656
24 Feb 26	24.95000 +2.07	25.13	23.50	23.70	159,966,416
13 Feb 26	22.88000 +0.12	23.48	22.53	22.60	61,934,348
12 Feb 26	22.76000 +0.80	22.90	21.90	22.22	70,941,800
11 Feb 26	21.96000 -0.33	22.70	21.92	22.16	50,571,128
10 Feb 26	22.29000 -0.08	22.86	22.26	22.40	49,104,892
09 Feb 26	22.37000 +0.18	22.64	22.21	22.50	49,967,628
06 Feb 26	22.19000 +0.37	22.90	21.41	21.66	61,669,384
05 Feb 26	21.82000 -1.02	22.55	21.39	22.48	83,692,760
04 Feb 26	22.84000 -0.33	23.05	22.51	22.91	45,696,256
03 Feb 26	23.17000 +1.14	23.25	22.31	22.41	84,528,544
02 Feb 26	22.03000 -1.56	23.70	22.01	23.01	94,773,776
30 Jan 26	23.59000 +0.01	23.98	22.70	23.32	75,562,672
29 Jan 26	23.58000 -0.84	24.97	23.50	24.28	89,915,736
28 Jan 26	24.42000 -0.40	25.10	24.20	24.84	68,670,272
27 Jan 26	24.82000 +0.33	24.97	23.50	24.44	105,127,712
26 Jan 26	24.49000 -0.62	25.34	23.68	25.29	134,877,600
23 Jan 26	25.11000 -0.76	25.80	24.91	25.79	128,827,192
22 Jan 26	25.87000 +0.42	26.11	25.18	25.87	146,477,728
21 Jan 26	25.45000 +1.95	25.85	23.22	23.22	207,903,008
20 Jan 26	23.50000 -0.72	24.68	23.08	24.17	112,472,304
19 Jan 26	24.22000 +0.86	25.00	23.46	23.79	132,772,192
16 Jan 26	23.36000 +0.61	23.68	22.92	23.00	95,007,144
15 Jan 26	22.75000 +0.35	22.85	22.04	22.26	79,670,112
14 Jan 26	22.40000 +0.30	22.75	21.85	22.11	111,752,456
13 Jan 26	22.10000 -0.88	23.00	21.90	23.00	99,488,896
12 Jan 26	22.98000 +0.49	23.58	22.73	22.91	101,295,064
09 Jan 26	22.49000 +0.23	23.12	21.40	22.13	110,462,144
08 Jan 26	22.26000 -0.05	22.89	21.90	22.09	85,033,952
07 Jan 26	22.31000 +0.46	22.84	21.93	21.93	97,728,648
06 Jan 26	21.85000 -0.42	22.38	21.58	22.27	87,040,664
05 Jan 26	22.27000 +1.10	22.46	21.05	21.43	111,068,424
31 Dec 25	21.17000 -0.53	21.88	21.13	21.81	60,159,176
30 Dec 25	21.70000 -0.22	22.22	21.56	21.85	76,104,944
29 Dec 25	21.92000 +0.37	22.28	21.15	21.52	122,252,736
26 Dec 25	21.55000 +0.62	22.33	20.55	21.00	128,972,232
25 Dec 25	20.93000 -0.28	21.38	20.76	21.11	54,488,892
24 Dec 25	21.21000 +1.07	21.55	20.08	20.13	101,165,440
23 Dec 25	20.14000 +0.08	20.52	19.75	19.97	65,985,248
22 Dec 25	20.06000 +0.86	20.34	19.30	19.31	73,643,576
19 Dec 25	19.20000 -0.10	19.75	19.13	19.58	51,912,168
18 Dec 25	19.30000 -0.32	19.86	19.11	19.27	47,588,076
17 Dec 25	19.62000 +0.46	19.64	18.97	19.16	64,975,960
16 Dec 25	19.16000 -0.35	19.66	18.95	19.46	51,810,500
15 Dec 25	19.51000 -0.66	20.15	19.45	19.99	61,822,028
12 Dec 25	20.17000 -0.50	20.66	19.48	20.61	97,103,008
11 Dec 25	20.67000 -1.18	21.86	20.65	21.73	89,727,960
10 Dec 25	21.85000 -0.05	22.07	21.54	21.75	69,791,960
09 Dec 25	21.90000 +0.15	22.24	21.48	21.65	83,481,472
08 Dec 25	21.75000 +0.43	22.00	21.26	21.40	76,885,592
05 Dec 25	21.32000 -0.22	21.58	20.70	21.50	58,073,568
04 Dec 25	21.54000 +0.21	21.87	21.07	21.22	56,228,652
03 Dec 25	21.33000 -0.14	21.97	21.18	21.60	65,214,676
02 Dec 25	21.47000 -0.28	21.95	21.41	21.79	62,563,708
01 Dec 25	21.75000 +0.23	22.09	21.54	21.74	83,291,064
28 Nov 25	21.52000 +1.33	21.87	20.07	20.10	118,874,992
27 Nov 25	20.19000 +0.25	20.62	19.90	20.00	77,297,888
26 Nov 25	19.94000 -0.16	20.56	19.76	19.89	69,761,560
25 Nov 25	20.10000 +0.87	20.42	19.13	19.29	92,446,168
24 Nov 25	19.23000 +0.57	19.67	18.41	18.86	73,270,072
21 Nov 25	18.66000 -1.20	19.57	18.63	19.30	76,069,472
20 Nov 25	19.86000 -0.72	21.20	19.68	21.11	72,544,144
19 Nov 25	20.58000 -0.58	21.28	20.40	21.01	52,039,688
18 Nov 25	21.16000 +0.15	21.86	20.68	20.80	76,124,192
17 Nov 25	21.01000 +0.81	21.40	20.08	20.19	82,404,864
14 Nov 25	20.20000 -0.84	20.64	19.88	20.60	77,602,928
13 Nov 25	21.04000 -0.19	21.69	20.83	21.05	90,458,888
12 Nov 25	21.23000 -1.85	22.29	20.88	22.09	169,444,432
11 Nov 25	23.08000 +1.31	23.95	22.37	22.60	265,472,000
10 Nov 25	21.77000 -0.81	22.90	21.00	22.58	113,754,904
07 Nov 25	22.58000 +0.60	23.15	21.52	21.65	136,989,136
06 Nov 25	21.98000 +0.32	22.05	21.21	21.75	104,112,016
05 Nov 25	21.66000 +0.35	21.85	20.43	20.50	76,093,936
04 Nov 25	21.31000 -0.02	22.07	20.90	21.38	90,724,072
03 Nov 25	21.33000 -0.04	21.47	20.46	21.06	71,125,528
31 Oct 25	21.37000 +0.15	22.00	20.42	21.71	109,521,080
30 Oct 25	21.22000 -0.58	21.83	21.16	21.55	72,901,320
29 Oct 25	21.80000 +0.37	22.00	21.46	21.58	83,692,696
28 Oct 25	21.43000 +0.39	21.88	20.66	20.79	103,257,512
27 Oct 25	21.04000 +0.74	21.28	20.36	20.66	107,312,768
24 Oct 25	20.30000 +1.26	20.44	19.43	19.43	87,623,728
23 Oct 25	19.04000 -0.63	19.75	18.66	19.58	60,289,816
22 Oct 25	19.67000 -0.22	19.88	19.30	19.69	45,943,740
21 Oct 25	19.89000 +0.41	20.18	19.40	19.58	59,222,936
20 Oct 25	19.48000 -0.05	20.24	19.33	19.73	62,093,632
17 Oct 25	19.53000 -1.28	20.87	19.43	20.77	88,541,888
16 Oct 25	20.81000 +0.17	21.63	20.40	20.59	122,373,360
15 Oct 25	20.64000 +1.88	20.64	18.73	18.81	107,980,664
14 Oct 25	18.76000 -1.46	20.72	18.55	20.62	114,073,440
13 Oct 25	20.22000 -0.79	20.40	19.48	19.48	95,377,312
10 Oct 25	21.01000 -1.49	22.49	20.85	22.42	107,504,136
09 Oct 25	22.50000 +0.38	23.03	22.10	22.12	105,891,576
30 Sep 25	22.12000 -0.26	23.21	21.89	22.61	95,663,536
29 Sep 25	22.38000 +0.13	22.76	22.25	22.26	79,197,112
26 Sep 25	22.25000 -0.33	23.56	22.25	22.59	110,227,992
25 Sep 25	22.58000 -0.37	23.05	21.94	22.95	90,258,608
24 Sep 25	22.95000 -0.31	23.08	22.20	22.80	139,599,184
23 Sep 25	23.26000 -0.72	25.09	22.47	24.82	159,606,496
22 Sep 25	23.98000 +0.34	24.75	22.87	23.65	137,979,104
19 Sep 25	23.64000 +0.40	24.65	23.38	23.99	183,500,800
18 Sep 25	23.24000 +0.86	24.22	22.10	22.39	218,287,552
17 Sep 25	22.38000 +0.10	22.86	21.85	22.47	131,129,496
16 Sep 25	22.28000 +0.11	22.56	21.19	22.10	156,339,520
15 Sep 25	22.17000 -0.30	22.85	21.88	22.32	143,625,120
12 Sep 25	22.47000 +1.44	23.13	21.08	21.19	305,055,264
11 Sep 25	21.03000 +1.91	21.03	19.19	19.20	145,709,312
10 Sep 25	19.12000 +0.48	19.45	18.66	18.66	118,950,216
09 Sep 25	18.64000 -0.23	19.28	18.31	18.70	85,279,760
08 Sep 25	18.87000 -0.14	19.87	18.52	19.20	116,753,808
05 Sep 25	19.01000 +0.81	19.13	18.02	18.30	114,500,184
04 Sep 25	18.20000 -0.89	19.46	17.83	19.31	154,758,928
03 Sep 25	19.09000 -0.51	19.86	18.88	19.75	143,990,176
02 Sep 25	19.60000 -2.18	21.40	19.60	21.31	202,488,432
01 Sep 25	21.78000 +0.78	22.22	20.74	21.01	261,519,744
29 Aug 25	21.00000 +1.91	21.00	18.68	18.90	259,263,440
28 Aug 25	19.09000 +0.79	19.30	18.38	19.00	229,113,152
27 Aug 25	18.30000 +0.53	19.55	17.62	17.71	302,814,592
26 Aug 25	17.77000 +0.38	18.45	17.28	17.38	195,105,600
25 Aug 25	17.39000 +0.03	17.82	16.91	17.68	182,965,936
22 Aug 25	17.36000 +0.42	17.70	17.13	17.28	203,878,432
21 Aug 25	16.94000 +0.54	17.80	16.11	16.36	215,014,800
20 Aug 25	16.40000 -0.12	16.45	15.80	16.45	114,592,032
19 Aug 25	16.52000 -0.05	16.82	16.33	16.60	142,244,976
18 Aug 25	16.57000 +0.23	16.66	16.02	16.43	140,626,112
15 Aug 25	16.34000 +0.28	16.60	16.01	16.05	99,376,136
14 Aug 25	16.06000 -0.75	16.79	16.00	16.72	118,139,688
13 Aug 25	16.81000 +0.78	16.90	16.04	16.10	166,690,320
12 Aug 25	16.03000 -0.58	16.64	15.83	16.62	133,873,264
11 Aug 25	16.61000 +0.08	16.86	16.47	16.63	114,574,560
08 Aug 25	16.53000 +0.01	16.70	16.29	16.49	102,450,016
07 Aug 25	16.52000 -0.37	17.07	16.20	16.89	99,473,832
06 Aug 25	16.89000 -0.10	17.29	16.70	17.12	112,027,872
05 Aug 25	16.99000 -0.71	17.97	16.92	17.83	141,554,640
04 Aug 25	17.70000 -0.54	17.99	17.30	17.68	139,332,368
01 Aug 25	18.24000 -0.72	18.93	18.08	18.55	170,182,432
31 Jul 25	18.96000 +0.37	20.00	18.70	19.27	262,159,072
30 Jul 25	18.59000 +0.32	19.30	17.95	18.28	215,059,248
29 Jul 25	18.27000 +0.38	19.14	17.96	18.40	264,157,680
28 Jul 25	17.89000 +1.63	17.89	16.48	16.77	170,080,320
25 Jul 25	16.26000 +0.56	16.35	15.55	15.61	138,316,256
24 Jul 25	15.70000 -0.02	15.85	15.48	15.57	127,715,896
23 Jul 25	15.72000 +1.07	16.12	14.37	14.49	234,850,976
22 Jul 25	14.65000 -0.28	15.04	14.56	14.74	88,955,944
21 Jul 25	14.93000 +0.54	15.10	14.17	14.30	126,570,888
18 Jul 25	14.39000 -0.32	14.88	14.30	14.71	93,332,744
17 Jul 25	14.71000 +0.54	14.90	14.12	14.12	148,022,032
16 Jul 25	14.17000 +0.26	14.56	13.90	13.91	128,864,424
15 Jul 25	13.91000 +0.00	14.20	13.71	14.00	115,539,984
14 Jul 25	13.91000 +0.67	13.98	13.30	13.52	137,429,504
11 Jul 25	13.24000 +0.45	13.42	12.31	12.39	138,770,624
10 Jul 25	12.79000 -0.46	13.33	12.69	13.32	105,957,848
09 Jul 25	13.25000 -0.59	13.70	13.20	13.61	105,711,112
08 Jul 25	13.84000 +0.81	14.09	13.00	13.10	160,019,904
07 Jul 25	13.03000 -0.11	13.32	12.95	13.10	49,135,540
04 Jul 25	13.14000 -0.07	13.39	12.93	13.10	85,510,704
03 Jul 25	13.21000 +0.36	13.40	12.79	12.80	92,553,424
02 Jul 25	12.85000 -0.45	13.26	12.77	13.21	76,183,776
01 Jul 25	13.30000 +0.06	13.54	12.98	13.21	107,303,496
30 Jun 25	13.24000 +0.30	13.70	13.05	13.51	150,720,272
27 Jun 25	12.94000 +0.26	13.32	12.46	12.70	139,813,248
26 Jun 25	12.68000 -0.12	13.10	12.63	12.68	103,150,976
25 Jun 25	12.80000 +0.51	13.02	12.31	12.39	133,212,944
24 Jun 25	12.29000 +0.09	12.44	12.14	12.20	72,646,816
23 Jun 25	12.20000 +0.26	12.43	11.78	11.78	80,572,704
20 Jun 25	11.94000 +0.03	12.60	11.91	11.98	73,951,512
19 Jun 25	11.91000 +0.04	12.22	11.80	11.87	67,351,144
18 Jun 25	11.87000 +0.30	11.95	11.50	11.52	56,897,904
17 Jun 25	11.57000 -0.10	11.74	11.50	11.72	28,366,132
16 Jun 25	11.67000 +0.41	11.90	11.39	11.45	55,767,984
13 Jun 25	11.26000 -0.44	11.72	11.25	11.59	45,589,804
12 Jun 25	11.70000 -0.03	11.88	11.68	11.79	31,096,350
11 Jun 25	11.73000 -0.03	11.95	11.73	11.80	27,559,300
10 Jun 25	11.76000 -0.26	12.07	11.60	12.04	50,069,464
09 Jun 25	12.02000 -0.01	12.12	11.98	12.04	30,541,356
06 Jun 25	12.03000 +0.10	12.13	11.78	11.86	53,472,304
05 Jun 25	11.93000 +0.42	12.06	11.44	11.44	64,178,184
04 Jun 25	11.51000 +0.12	11.65	11.39	11.39	24,999,034
03 Jun 25	11.39000 -0.11	11.49	11.33	11.41	22,455,384
30 May 25	11.50000 -0.35	11.77	11.40	11.77	34,890,000
29 May 25	11.85000 +0.27	11.92	11.60	11.60	35,442,916
28 May 25	11.58000 -0.12	11.78	11.52	11.76	27,004,200
27 May 25	11.70000 -0.20	11.92	11.60	11.80	31,006,300
26 May 25	11.90000 +0.10	11.93	11.75	11.76	25,892,300
23 May 25	11.80000 -0.21	12.08	11.77	11.99	36,280,096
22 May 25	12.01000 -0.20	12.28	11.98	12.20	32,628,744
21 May 25	12.21000 -0.02	12.26	12.03	12.19	33,103,900
20 May 25	12.23000 -0.10	12.34	12.10	12.34	30,630,616
19 May 25	12.33000 +0.06	12.38	12.10	12.27	33,599,600
16 May 25	12.27000 +0.16	12.44	12.07	12.07	43,332,376
15 May 25	12.11000 -0.61	12.68	12.09	12.61	72,839,056
14 May 25	12.72000 +0.11	12.99	12.54	12.91	67,368,528
13 May 25	12.61000 -0.14	12.89	12.53	12.80	74,528,112
12 May 25	12.75000 +0.06	12.87	12.61	12.80	52,303,424
09 May 25	12.69000 -0.22	12.93	12.60	12.83	58,510,032
08 May 25	12.91000 -0.15	13.01	12.76	12.96	80,622,184
07 May 25	13.06000 +0.14	13.15	12.79	12.99	112,364,480
06 May 25	12.92000 +0.40	13.17	12.52	12.78	133,753,232
30 Apr 25	12.52000 +1.14	12.52	11.36	11.42	117,091,408
29 Apr 25	11.38000 -0.02	11.57	11.31	11.37	42,047,752
28 Apr 25	11.40000 +0.03	11.66	11.33	11.38	52,487,112
25 Apr 25	11.37000 +0.65	11.69	10.85	10.98	94,890,048
24 Apr 25	10.72000 -0.42	11.10	10.70	11.08	46,515,172
23 Apr 25	11.14000 -0.02	11.35	11.08	11.17	43,750,660
22 Apr 25	11.16000 +0.21	11.46	11.06	11.17	53,107,872
21 Apr 25	10.95000 +0.05	10.99	10.81	10.86	27,603,956
18 Apr 25	10.90000 -0.06	11.05	10.80	11.04	24,094,144
17 Apr 25	10.96000 -0.02	11.34	10.85	10.88	35,759,452
16 Apr 25	10.98000 +0.02	11.54	10.87	11.35	47,297,952
15 Apr 25	10.96000 -0.33	11.27	10.88	11.12	42,345,544
14 Apr 25	11.29000 +0.44	11.69	10.91	11.05	73,045,288
11 Apr 25	10.85000 +0.31	11.06	10.37	10.44	54,073,712
10 Apr 25	10.54000 +0.01	10.98	10.53	10.88	58,697,616
09 Apr 25	10.53000 +0.40	10.64	9.26	9.85	72,882,776
08 Apr 25	10.13000 -0.61	10.71	9.80	10.50	82,785,400
07 Apr 25	10.74000 -1.19	11.30	10.74	11.00	41,911,500
03 Apr 25	11.93000 -0.34	12.34	11.88	12.11	35,445,112
02 Apr 25	12.27000 -0.04	12.44	12.24	12.27	20,973,984
01 Apr 25	12.31000 +0.08	12.43	12.11	12.35	35,013,928
31 Mar 25	12.23000 -0.09	12.31	11.92	12.20	45,426,520
28 Mar 25	12.32000 -0.42	12.70	12.32	12.65	42,072,400
27 Mar 25	12.74000 +0.17	13.13	12.51	12.56	64,101,816
26 Mar 25	12.57000 +0.13	12.71	12.42	12.50	31,698,100
25 Mar 25	12.44000 -0.42	12.90	12.40	12.88	45,515,332
24 Mar 25	12.86000 -0.18	13.15	12.61	13.00	60,735,740
21 Mar 25	13.04000 -0.13	13.36	12.95	13.10	71,866,128
20 Mar 25	13.17000 -0.38	13.60	13.14	13.52	75,493,896
19 Mar 25	13.55000 -0.75	14.53	13.50	14.12	123,094,360
18 Mar 25	14.30000 +0.25	14.66	14.08	14.19	121,935,584
17 Mar 25	14.05000 +0.20	14.16	13.65	13.86	110,711,720
14 Mar 25	13.85000 -0.23	14.08	13.53	13.88	127,988,144
13 Mar 25	14.08000 +0.12	15.02	13.56	13.85	198,998,528
12 Mar 25	13.96000 +0.29	14.30	13.81	14.05	152,767,840
11 Mar 25	13.67000 +0.28	14.15	13.21	13.33	147,003,520
10 Mar 25	13.39000 +0.00	13.48	13.09	13.27	72,579,744
07 Mar 25	13.39000 -0.29	13.88	13.20	13.58	95,151,560
06 Mar 25	13.68000 +0.01	13.82	13.30	13.67	165,787,488
05 Mar 25	13.67000 +1.24	13.67	12.28	12.43	133,380,200
04 Mar 25	12.43000 +0.19	12.46	12.05	12.08	59,059,800
03 Mar 25	12.24000 -0.11	12.53	12.05	12.39	72,663,608
28 Feb 25	12.35000 -0.55	12.89	12.27	12.79	81,499,400
27 Feb 25	12.90000 -0.37	13.57	12.70	13.25	104,400,664
26 Feb 25	13.27000 -0.07	13.50	13.09	13.35	100,954,600
25 Feb 25	13.34000 -0.50	13.62	13.13	13.41	120,457,704
24 Feb 25	13.84000 -0.37	14.64	13.66	14.50	189,264,128
21 Feb 25	14.21000 +1.08	14.40	13.46	13.70	226,248,704
20 Feb 25	13.13000 -0.17	13.33	12.88	13.18	101,897,616
19 Feb 25	13.30000 +0.47	13.55	12.71	12.93	154,583,488
18 Feb 25	12.83000 +0.02	13.69	12.79	13.28	200,574,336
17 Feb 25	12.81000 +0.20	13.11	12.55	12.86	227,592,800
14 Feb 25	12.61000 +1.15	12.61	11.40	11.44	144,035,744
13 Feb 25	11.46000 -0.31	11.71	11.40	11.70	54,559,872
12 Feb 25	11.77000 +0.07	11.88	11.60	11.68	54,378,304
11 Feb 25	11.70000 -0.27	11.88	11.66	11.81	61,801,856
10 Feb 25	11.97000 +0.37	12.20	11.60	11.70	108,571,424
07 Feb 25	11.60000 +0.16	11.88	11.34	11.36	82,657,424
06 Feb 25	11.44000 +0.25	11.48	11.11	11.14	58,379,800
05 Feb 25	11.19000 +0.46	11.35	10.80	11.02	65,260,920
27 Jan 25	10.73000 -0.37	11.26	10.73	11.25	41,067,132
24 Jan 25	11.10000 +0.11	11.22	10.91	10.95	42,703,296
23 Jan 25	10.99000 -0.27	11.48	10.99	11.31	68,813,216
22 Jan 25	11.26000 +0.21	11.48	10.80	10.84	86,186,504
21 Jan 25	11.05000 +0.06	11.10	10.84	11.05	41,692,596
20 Jan 25	10.99000 +0.07	11.18	10.88	10.90	48,201,044
17 Jan 25	10.92000 +0.15	11.10	10.59	10.63	57,661,312
16 Jan 25	10.77000 +0.18	10.89	10.50	10.69	63,719,528
15 Jan 25	10.59000 -0.20	10.87	10.53	10.75	44,338,488
14 Jan 25	10.79000 +0.54	10.84	10.16	10.28	56,533,704
13 Jan 25	10.25000 +0.07	10.35	9.97	10.05	37,069,844
10 Jan 25	10.18000 -0.55	10.78	10.18	10.51	55,552,500
09 Jan 25	10.73000 +0.42	11.27	10.31	10.31	92,594,488
08 Jan 25	10.31000 -0.07	10.38	9.87	10.30	49,587,432
07 Jan 25	10.38000 +0.48	10.53	9.87	9.95	46,998,880
06 Jan 25	9.90000 -0.14	10.24	9.86	10.06	40,129,208
03 Jan 25	10.04000 -0.57	10.73	10.01	10.70	60,248,544
02 Jan 25	10.61000 -0.50	11.10	10.48	11.08	67,978,920
31 Dec 24	11.11000 -0.84	12.19	11.10	12.14	89,979,152
30 Dec 24	11.95000 -0.09	12.24	11.81	12.09	59,659,392
27 Dec 24	12.04000 +0.18	12.55	11.69	11.80	120,228,752
26 Dec 24	11.86000 +0.55	11.96	11.20	11.20	87,524,016
25 Dec 24	11.31000 +0.02	11.65	10.89	11.31	82,836,288
24 Dec 24	11.29000 -0.13	11.59	11.11	11.43	57,996,176
23 Dec 24	11.42000 -0.63	12.21	11.42	12.08	75,118,584
20 Dec 24	12.05000 +0.18	12.23	11.73	11.86	80,769,392
19 Dec 24	11.87000 +0.21	11.94	11.39	11.45	66,480,544
18 Dec 24	11.66000 +0.14	11.86	11.32	11.50	62,491,648
17 Dec 24	11.52000 -0.40	12.20	11.50	11.96	93,585,904
16 Dec 24	11.92000 +0.47	12.30	11.44	11.45	123,244,240
13 Dec 24	11.45000 -0.32	11.68	11.34	11.68	56,641,584
12 Dec 24	11.77000 -0.09	11.87	11.59	11.80	48,316,260
11 Dec 24	11.86000 +0.37	11.98	11.42	11.42	71,348,304
10 Dec 24	11.49000 -0.02	11.92	11.46	11.92	55,611,840
09 Dec 24	11.51000 -0.24	11.76	11.41	11.69	51,635,472
06 Dec 24	11.75000 -0.01	11.90	11.50	11.75	51,561,700
05 Dec 24	11.76000 +0.16	11.85	11.51	11.52	43,613,792
04 Dec 24	11.60000 -0.33	12.15	11.53	12.12	65,173,344
03 Dec 24	11.93000 -0.08	12.25	11.79	12.19	54,518,496
02 Dec 24	12.01000 +0.15	12.15	11.79	11.87	58,850,212
29 Nov 24	11.86000 +0.16	12.07	11.48	11.65	71,804,840
28 Nov 24	11.70000 -0.11	12.04	11.59	11.75	59,559,040
27 Nov 24	11.81000 +0.31	11.84	10.99	11.37	83,613,184
26 Nov 24	11.50000 -0.13	11.91	11.40	11.61	61,031,976
25 Nov 24	11.63000 -0.47	12.34	11.40	12.22	97,852,672
22 Nov 24	12.10000 -0.22	12.99	12.10	12.55	140,118,976
21 Nov 24	12.32000 -0.08	12.43	11.95	12.30	87,706,608
20 Nov 24	12.40000 +0.17	12.75	12.18	12.24	97,732,176
19 Nov 24	12.23000 +0.52	12.26	11.75	11.77	82,186,600
18 Nov 24	11.71000 -0.55	12.41	11.65	12.24	101,292,376
15 Nov 24	12.26000 -0.49	12.88	12.20	12.75	147,607,904
14 Nov 24	12.75000 -1.35	14.09	12.70	13.99	182,110,944
13 Nov 24	14.10000 -0.19	15.00	13.58	14.15	256,958,512
12 Nov 24	14.29000 +1.30	14.29	12.89	13.16	309,252,064
11 Nov 24	12.99000 +0.54	13.17	12.51	12.56	162,367,824
08 Nov 24	12.45000 -0.04	12.94	12.20	12.50	185,851,152
07 Nov 24	12.49000 +0.48	12.97	11.75	11.77	232,454,928
06 Nov 24	12.01000 +0.48	12.68	11.82	12.32	321,174,784
05 Nov 24	11.53000 +1.05	11.53	10.36	10.48	83,664,416
04 Nov 24	10.48000 +0.19	10.68	10.21	10.21	60,671,020
01 Nov 24	10.29000 -0.93	11.39	10.26	11.16	121,767,416
31 Oct 24	11.22000 +0.03	11.40	10.80	11.09	134,038,176
30 Oct 24	11.19000 +0.35	11.37	10.70	10.89	172,921,792
29 Oct 24	10.84000 +0.40	11.27	10.16	10.44	174,226,496
28 Oct 24	10.44000 -0.21	10.45	10.16	10.40	93,261,408
25 Oct 24	10.65000 +0.33	10.74	10.31	10.44	71,426,496
24 Oct 24	10.32000 -0.11	10.45	10.21	10.38	53,287,808
23 Oct 24	10.43000 -0.25	10.69	10.39	10.56	85,013,832
22 Oct 24	10.68000 -0.11	10.86	10.57	10.81	81,639,968
21 Oct 24	10.79000 +0.20	11.04	10.52	10.68	130,421,184
18 Oct 24	10.59000 +0.54	10.80	10.18	10.22	131,990,624
17 Oct 24	10.05000 +0.29	10.45	9.81	9.81	98,880,136
16 Oct 24	9.76000 -0.22	9.94	9.65	9.77	52,612,892
15 Oct 24	9.98000 -0.30	10.53	9.98	10.28	68,146,896
14 Oct 24	10.28000 +0.39	10.29	9.68	9.89	62,125,436
11 Oct 24	9.89000 -0.64	10.50	9.73	10.50	68,057,008
10 Oct 24	10.53000 -0.27	11.18	10.48	10.85	79,425,856
09 Oct 24	10.80000 -0.92	11.72	10.75	11.40	115,583,120
08 Oct 24	11.72000 +1.07	11.72	10.81	11.72	119,437,200
30 Sep 24	10.65000 +0.96	10.66	9.97	10.30	89,433,112
27 Sep 24	9.69000 +0.54	9.88	9.25	9.26	69,412,760
26 Sep 24	9.15000 +0.50	9.15	8.59	8.65	54,406,508
25 Sep 24	8.65000 +0.10	8.94	8.62	8.64	49,197,908
24 Sep 24	8.55000 +0.37	8.55	8.19	8.27	48,071,624
23 Sep 24	8.18000 +0.04	8.31	8.06	8.12	17,705,532
20 Sep 24	8.14000 -0.20	8.35	8.09	8.31	22,752,900
19 Sep 24	8.34000 +0.16	8.41	8.13	8.24	24,294,818
18 Sep 24	8.18000 -0.09	8.32	8.05	8.27	20,737,490
13 Sep 24	8.27000 -0.12	8.51	8.26	8.39	22,433,990
12 Sep 24	8.39000 -0.17	8.70	8.39	8.59	30,263,600
11 Sep 24	8.56000 -0.16	8.70	8.51	8.66	20,651,100
10 Sep 24	8.72000 +0.08	8.86	8.47	8.80	38,533,680
09 Sep 24	8.64000 -0.27	9.03	8.60	8.96	41,371,664
06 Sep 24	8.91000 -0.25	9.21	8.91	9.16	30,305,200
05 Sep 24	9.16000 +0.22	9.30	8.94	8.97	36,018,800
04 Sep 24	8.94000 -0.11	9.02	8.78	8.94	25,348,200
03 Sep 24	9.05000 +0.09	9.12	8.89	8.99	26,404,000
02 Sep 24	8.96000 -0.33	9.39	8.95	9.31	36,100,100
30 Aug 24	9.29000 +0.29	9.44	9.01	9.03	45,706,288
29 Aug 24	9.00000 +0.30	9.12	8.56	8.61	40,483,400
28 Aug 24	8.70000 -0.15	8.88	8.53	8.82	33,518,490
27 Aug 24	8.85000 -0.25	9.14	8.85	9.03	29,013,600
26 Aug 24	9.10000 -0.06	9.25	9.06	9.12	27,331,750
23 Aug 24	9.16000 +0.27	9.32	8.83	8.85	48,097,944
22 Aug 24	8.89000 -0.32	9.24	8.87	9.14	39,259,648
21 Aug 24	9.21000 -0.03	9.48	9.15	9.18	47,945,860
20 Aug 24	9.24000 -0.37	9.70	9.18	9.49	64,043,312
19 Aug 24	9.61000 +0.03	9.89	9.52	9.70	100,279,696
16 Aug 24	9.58000 +0.70	9.77	8.93	8.96	112,091,496
15 Aug 24	8.88000 +0.15	8.93	8.66	8.70	22,839,044
14 Aug 24	8.73000 -0.09	8.89	8.73	8.82	13,283,600
13 Aug 24	8.82000 +0.13	8.83	8.65	8.70	19,530,400
12 Aug 24	8.69000 -0.08	8.81	8.65	8.75	15,903,500
09 Aug 24	8.77000 -0.03	8.96	8.76	8.86	20,373,400
08 Aug 24	8.80000 -0.08	8.94	8.63	8.81	25,933,552
07 Aug 24	8.88000 -0.05	9.00	8.86	8.93	18,752,400
06 Aug 24	8.93000 +0.09	9.06	8.80	8.95	27,162,064
05 Aug 24	8.84000 -0.42	9.29	8.84	9.14	41,934,200
02 Aug 24	9.26000 -0.34	9.59	9.24	9.47	30,086,052
01 Aug 24	9.60000 +0.05	9.80	9.47	9.63	32,058,970
31 Jul 24	9.55000 +0.48	9.56	9.03	9.05	43,001,800
30 Jul 24	9.07000 +0.05	9.11	8.89	8.96	19,945,702
29 Jul 24	9.02000 -0.10	9.25	8.99	9.18	24,842,704
26 Jul 24	9.12000 +0.21	9.21	8.89	8.94	31,773,802
25 Jul 24	8.91000 -0.13	9.09	8.80	8.97	28,012,106
24 Jul 24	9.04000 -0.20	9.39	9.00	9.23	30,975,300
23 Jul 24	9.24000 -0.42	9.70	9.24	9.68	34,081,400
22 Jul 24	9.66000 +0.26	9.75	9.38	9.41	37,812,316
19 Jul 24	9.40000 +0.12	9.62	9.18	9.25	35,501,700
18 Jul 24	9.28000 -0.38	9.55	9.00	9.55	51,375,400
17 Jul 24	9.66000 -0.37	10.01	9.65	9.98	37,400,000
16 Jul 24	10.03000 +0.33	10.13	9.58	9.67	39,768,068
15 Jul 24	9.70000 -0.39	10.00	9.61	9.97	46,052,640
12 Jul 24	10.09000 -0.25	10.28	10.05	10.25	37,107,500
11 Jul 24	10.34000 +0.32	10.36	10.05	10.20	57,444,980
10 Jul 24	10.02000 +0.30	10.15	9.64	9.70	47,402,560
09 Jul 24	9.72000 +0.37	9.76	9.28	9.38	41,879,668
08 Jul 24	9.35000 -0.25	9.69	9.30	9.56	23,819,056
05 Jul 24	9.60000 -0.07	9.69	9.40	9.69	25,618,912
04 Jul 24	9.67000 -0.23	9.98	9.66	9.86	25,183,300
03 Jul 24	9.90000 -0.05	10.01	9.74	9.90	23,172,364
02 Jul 24	9.95000 -0.15	10.10	9.90	10.07	26,377,904
01 Jul 24	10.10000 -0.22	10.40	9.94	10.33	33,566,100
28 Jun 24	10.32000 +0.39	10.55	9.91	9.98	50,866,028
27 Jun 24	9.93000 -0.20	10.21	9.93	10.13	27,733,332
26 Jun 24	10.13000 +0.34	10.18	9.66	9.81	31,912,314
25 Jun 24	9.79000 -0.39	10.23	9.70	10.18	39,745,652
24 Jun 24	10.18000 -0.50	10.69	10.14	10.60	38,724,672
21 Jun 24	10.68000 +0.16	10.82	10.34	10.49	39,879,804
20 Jun 24	10.52000 -0.41	10.99	10.52	10.85	52,961,776
19 Jun 24	10.93000 -0.47	11.47	10.93	11.39	64,311,624
18 Jun 24	11.40000 +0.01	11.69	11.27	11.30	56,785,632
17 Jun 24	11.39000 -0.08	11.49	10.92	11.31	65,583,308
14 Jun 24	11.47000 +0.28	11.65	10.87	11.06	101,764,408
13 Jun 24	11.19000 -0.33	11.62	11.15	11.57	60,600,864
12 Jun 24	11.52000 -0.16	11.78	11.50	11.61	38,902,016
11 Jun 24	11.68000 +0.38	11.68	11.20	11.31	52,941,988
07 Jun 24	11.30000 -0.24	11.70	11.16	11.51	40,184,300
06 Jun 24	11.54000 +0.05	11.92	11.51	11.61	51,572,900
05 Jun 24	11.49000 -0.18	11.82	11.49	11.57	31,008,276
04 Jun 24	11.67000 -0.24	11.92	11.49	11.74	40,579,480
03 Jun 24	11.91000 +0.02	12.10	11.73	11.93	44,676,688
31 May 24	11.89000 +0.29	12.05	11.53	11.56	59,363,432
30 May 24	11.60000 +0.10	11.72	11.10	11.35	47,591,244
29 May 24	11.50000 +0.02	11.82	11.34	11.46	47,615,336
28 May 24	11.48000 -0.14	11.90	11.32	11.44	57,379,104
27 May 24	11.62000 +0.11	11.90	11.11	11.81	79,825,144
24 May 24	11.51000 +0.07	12.20	11.19	11.40	82,327,656
23 May 24	11.44000 -0.19	11.86	11.42	11.84	31,755,990
22 May 24	11.63000 +0.03	11.69	11.48	11.60	25,945,200
21 May 24	11.60000 +0.03	11.73	11.45	11.61	32,104,836
20 May 24	11.57000 -0.02	11.76	11.43	11.72	29,705,364
17 May 24	11.59000 +0.14	11.65	11.29	11.44	26,100,774
16 May 24	11.45000 +0.06	11.83	11.42	11.49	27,441,100
15 May 24	11.39000 +0.01	11.65	11.24	11.40	18,685,348
14 May 24	11.38000 +0.11	11.64	11.32	11.34	22,674,112
13 May 24	11.27000 -0.30	11.58	11.22	11.40	28,997,304
10 May 24	11.57000 -0.42	12.02	11.52	11.97	35,033,596
09 May 24	11.99000 +0.22	12.08	11.68	11.73	26,412,900
08 May 24	11.77000 -0.15	12.09	11.66	11.82	36,471,400
07 May 24	11.92000 -0.02	12.17	11.87	11.94	29,345,572
06 May 24	11.94000 +0.06	12.15	11.89	12.07	25,042,786
30 Apr 24	11.88000 -0.21	12.14	11.81	12.10	28,865,624
29 Apr 24	12.09000 +0.17	12.14	11.86	11.94	43,947,168
26 Apr 24	11.92000 +0.47	12.11	11.36	11.40	49,275,680
25 Apr 24	11.45000 +0.07	11.65	11.15	11.37	38,182,500
24 Apr 24	11.38000 +0.66	11.38	10.67	10.77	37,924,100
23 Apr 24	10.72000 +0.09	10.77	10.48	10.65	19,771,996
22 Apr 24	10.63000 -0.04	10.80	10.32	10.57	26,352,644
19 Apr 24	10.67000 -0.34	10.95	10.51	10.91	32,173,004
18 Apr 24	11.01000 -0.07	11.24	10.75	10.98	33,017,994
17 Apr 24	11.08000 +0.51	11.13	10.66	10.66	35,527,384
16 Apr 24	10.57000 -0.39	10.95	10.50	10.90	35,147,228
15 Apr 24	10.96000 -0.26	11.36	10.73	11.09	35,060,152
12 Apr 24	11.22000 +0.06	11.53	11.18	11.21	26,322,440
11 Apr 24	11.16000 -0.15	11.54	11.12	11.28	24,397,156
10 Apr 24	11.31000 -0.41	11.67	11.26	11.63	22,560,914
09 Apr 24	11.72000 +0.20	11.72	11.35	11.50	27,102,722
08 Apr 24	11.52000 -0.38	11.99	11.50	11.99	27,366,416
03 Apr 24	11.90000 -0.17	12.12	11.75	12.02	22,741,286
02 Apr 24	12.07000 -0.33	12.39	11.98	12.34	29,567,760
01 Apr 24	12.40000 +0.12	12.61	12.15	12.28	33,564,648
29 Mar 24	12.28000 +0.21	12.31	11.64	12.05	32,087,600
28 Mar 24	12.07000 +0.54	12.29	11.53	11.67	51,773,396
27 Mar 24	11.53000 -1.19	12.75	11.46	12.72	64,141,948
26 Mar 24	12.72000 -0.29	13.32	12.69	13.01	40,522,312
25 Mar 24	13.01000 -0.57	13.78	12.98	13.60	43,984,608
22 Mar 24	13.58000 -0.26	14.03	13.50	13.80	35,757,900
21 Mar 24	13.84000 -0.03	14.11	13.82	13.87	27,220,056
20 Mar 24	13.87000 -0.01	14.04	13.68	13.81	28,734,852
19 Mar 24	13.88000 -0.18	14.17	13.86	14.12	33,664,116
18 Mar 24	14.06000 +0.15	14.17	13.87	13.89	39,959,248
15 Mar 24	13.91000 +0.18	13.93	13.47	13.61	32,352,564
14 Mar 24	13.73000 -0.37	14.13	13.60	14.12	48,237,508
13 Mar 24	14.10000 +0.10	14.38	13.81	14.16	49,973,740
12 Mar 24	14.00000 -0.27	14.38	13.85	14.10	44,588,400
11 Mar 24	14.27000 -0.08	14.33	13.75	14.10	64,491,176
08 Mar 24	14.35000 +0.89	14.40	13.33	13.55	80,962,096
07 Mar 24	13.46000 -0.03	14.03	13.42	13.58	54,744,812
06 Mar 24	13.49000 -0.27	13.70	13.10	13.58	46,250,272
05 Mar 24	13.76000 -0.14	14.16	13.50	14.06	53,064,340
04 Mar 24	13.90000 +0.43	14.31	13.48	13.51	69,372,488
01 Mar 24	13.47000 +0.42	13.75	13.20	13.43	61,121,312
29 Feb 24	13.05000 +0.64	13.20	12.12	12.16	40,577,216
28 Feb 24	12.41000 -0.89	13.55	12.39	13.35	55,043,972
27 Feb 24	13.30000 +0.80	13.33	12.23	12.31	53,563,124
26 Feb 24	12.50000 +0.48	12.75	12.01	12.12	41,541,104
23 Feb 24	12.02000 +0.00	12.25	11.78	12.20	36,057,944
22 Feb 24	12.02000 +0.76	12.04	11.48	11.48	47,219,004
21 Feb 24	11.26000 -0.01	11.70	11.06	11.18	33,884,960
20 Feb 24	11.27000 -0.27	11.40	11.09	11.40	34,647,228
19 Feb 24	11.54000 +0.41	11.80	11.17	11.80	67,726,416
08 Feb 24	11.13000 +1.01	11.13	10.05	10.05	41,053,944
07 Feb 24	10.12000 +0.59	10.42	9.60	9.60	66,766,192
06 Feb 24	9.53000 +0.81	9.59	8.38	8.61	61,247,508
05 Feb 24	8.72000 -0.97	9.68	8.72	9.61	66,304,840
02 Feb 24	9.69000 -0.64	10.59	9.30	10.47	53,514,200
01 Feb 24	10.33000 +0.00	10.61	10.10	10.39	32,988,474
31 Jan 24	10.33000 -0.55	11.04	10.26	10.87	33,838,056
30 Jan 24	10.88000 -0.44	11.40	10.81	11.30	25,372,152
29 Jan 24	11.32000 -0.43	11.78	11.30	11.75	21,409,704
26 Jan 24	11.75000 -0.49	12.20	11.70	12.14	28,701,440
25 Jan 24	12.24000 +0.64	12.32	11.53	11.68	33,289,590
24 Jan 24	11.60000 -0.05	11.86	11.14	11.70	25,542,676
23 Jan 24	11.65000 +0.19	11.73	11.20	11.51	32,362,852
22 Jan 24	11.46000 -0.76	12.31	11.36	12.30	28,981,476
19 Jan 24	12.22000 -0.05	12.65	12.22	12.36	23,324,264
18 Jan 24	12.27000 +0.00	12.33	11.78	12.16	27,846,364
17 Jan 24	12.27000 -0.46	12.82	12.21	12.74	20,855,128
16 Jan 24	12.73000 -0.12	12.95	12.52	12.84	16,708,134
15 Jan 24	12.85000 -0.05	13.08	12.71	12.83	16,191,240
12 Jan 24	12.90000 -0.18	13.17	12.88	13.04	15,485,087
11 Jan 24	13.08000 +0.22	13.19	12.62	12.86	17,411,624
10 Jan 24	12.86000 -0.20	13.14	12.75	13.06	16,237,358
09 Jan 24	13.06000 +0.02	13.33	12.97	13.04	21,015,196
08 Jan 24	13.04000 -0.50	13.66	13.00	13.54	23,341,200
05 Jan 24	13.54000 -0.44	14.01	13.40	13.98	25,928,340
04 Jan 24	13.98000 -0.07	14.15	13.91	14.00	12,554,909
03 Jan 24	14.05000 -0.67	14.70	13.90	14.65	29,251,672
02 Jan 24	14.72000 -0.01	14.95	14.67	14.73	22,317,700
29 Dec 23	14.73000 +0.43	14.91	14.29	14.29	28,661,234
28 Dec 23	14.30000 -0.13	14.51	14.13	14.39	29,864,006
27 Dec 23	14.43000 +0.48	14.64	13.84	13.97	27,111,760
26 Dec 23	13.95000 -0.72	14.65	13.86	14.65	25,417,848
25 Dec 23	14.67000 +0.34	14.67	14.26	14.31	13,761,987
22 Dec 23	14.33000 -0.27	14.78	14.18	14.74	21,173,192
21 Dec 23	14.60000 +0.03	14.70	14.17	14.52	25,833,422
20 Dec 23	14.57000 -0.37	15.07	14.52	15.06	22,302,866
19 Dec 23	14.94000 +0.14	15.01	14.71	14.93	14,539,889
18 Dec 23	14.80000 -0.27	15.09	14.75	15.07	21,790,816
15 Dec 23	15.07000 -0.17	15.44	14.97	15.25	23,054,894
14 Dec 23	15.24000 -0.40	15.84	15.15	15.76	30,090,742
13 Dec 23	15.64000 -0.26	15.89	15.53	15.81	18,873,804
12 Dec 23	15.90000 -0.32	16.20	15.77	16.11	28,877,792
11 Dec 23	16.22000 +0.20	16.29	15.50	15.90	38,161,228
08 Dec 23	16.02000 +0.51	16.15	15.60	15.68	55,453,040
07 Dec 23	15.51000 +0.32	15.69	15.18	15.23	35,480,792
06 Dec 23	15.19000 +0.14	15.36	14.98	15.03	24,526,740
05 Dec 23	15.05000 -0.48	15.56	15.05	15.52	30,888,266
04 Dec 23	15.53000 -0.01	16.03	15.38	15.38	38,715,552
01 Dec 23	15.54000 -0.14	15.80	15.36	15.41	26,637,304
30 Nov 23	15.68000 -0.22	15.93	15.40	15.70	32,694,232
29 Nov 23	15.90000 +0.45	16.35	15.41	15.45	57,982,688
28 Nov 23	15.45000 -0.04	15.70	15.29	15.39	30,498,536
27 Nov 23	15.49000 +0.01	15.67	15.30	15.35	28,584,590
24 Nov 23	15.48000 -0.44	15.95	15.36	15.95	37,775,400
23 Nov 23	15.92000 +0.20	16.01	15.58	15.60	45,244,544
22 Nov 23	15.72000 -0.50	16.50	15.68	16.13	96,563,808
21 Nov 23	16.22000 -0.86	17.85	15.98	17.42	177,103,280
20 Nov 23	17.08000 +1.55	17.08	16.30	16.30	85,840,880
17 Nov 23	15.53000 +0.70	15.83	14.95	15.00	61,575,384
16 Nov 23	14.83000 -0.35	15.27	14.82	15.10	32,210,350
15 Nov 23	15.18000 -0.20	15.82	15.13	15.69	33,884,800
14 Nov 23	15.38000 +0.01	15.65	15.19	15.49	35,702,300
13 Nov 23	15.37000 +0.07	15.68	15.07	15.07	32,374,800
10 Nov 23	15.30000 -0.05	15.55	15.13	15.16	31,473,922
09 Nov 23	15.35000 -0.55	15.92	15.17	15.80	68,779,824
08 Nov 23	15.90000 +0.04	16.30	15.76	15.94	61,188,428
07 Nov 23	15.86000 -0.16	16.71	15.66	16.02	87,425,440
06 Nov 23	16.02000 +0.67	16.42	15.70	16.00	81,920,936
03 Nov 23	15.35000 +0.71	15.51	14.54	14.68	69,717,288
02 Nov 23	14.64000 -0.41	15.35	14.60	14.86	48,725,428
01 Nov 23	15.05000 +0.30	15.24	14.68	14.74	57,777,104
31 Oct 23	14.75000 -0.09	15.14	14.49	14.76	74,455,312
30 Oct 23	14.84000 +1.35	14.84	13.64	13.75	83,801,336
27 Oct 23	13.49000 +0.92	13.70	12.58	12.65	64,730,052
26 Oct 23	12.57000 +0.34	12.65	12.03	12.11	23,611,968
25 Oct 23	12.23000 +0.17	12.50	12.06	12.06	19,607,700
24 Oct 23	12.06000 +0.19	12.33	11.60	11.87	23,282,512
23 Oct 23	11.87000 -0.34	12.27	11.79	12.12	18,569,368
20 Oct 23	12.21000 -0.31	12.65	12.18	12.41	22,609,552
19 Oct 23	12.52000 -0.25	12.93	12.47	12.84	24,767,880
18 Oct 23	12.77000 +0.19	13.26	12.58	12.58	47,276,448
17 Oct 23	12.58000 +0.00	12.70	12.42	12.67	16,194,100
16 Oct 23	12.58000 -0.48	13.03	12.52	13.02	28,797,300
13 Oct 23	13.06000 +0.38	13.11	12.55	12.55	40,507,720
12 Oct 23	12.68000 +0.03	12.73	12.48	12.66	20,188,352
11 Oct 23	12.65000 +0.37	12.75	12.25	12.37	28,476,828
10 Oct 23	12.28000 -0.16	12.51	12.18	12.45	20,300,850
09 Oct 23	12.44000 +0.23	12.52	12.17	12.21	23,332,892
28 Sep 23	12.21000 +0.59	12.46	11.64	11.65	29,001,900
27 Sep 23	11.62000 -0.03	11.77	11.58	11.63	13,274,587
26 Sep 23	11.65000 -0.22	11.86	11.59	11.81	20,918,114
25 Sep 23	11.87000 -0.26	12.14	11.85	12.10	21,480,330
22 Sep 23	12.13000 +0.49	12.19	11.58	11.64	26,353,752
21 Sep 23	11.64000 +0.09	11.84	11.48	11.53	19,010,494
20 Sep 23	11.55000 -0.15	11.82	11.52	11.66	13,470,045
19 Sep 23	11.70000 -0.17	11.89	11.49	11.89	24,082,620
18 Sep 23	11.87000 -0.25	12.12	11.83	12.09	23,092,530
15 Sep 23	12.12000 -0.04	12.36	11.96	12.24	17,357,340
14 Sep 23	12.16000 -0.19	12.42	12.08	12.31	18,461,400
13 Sep 23	12.35000 -0.41	12.71	12.17	12.66	27,650,148
12 Sep 23	12.76000 +0.05	12.83	12.60	12.71	17,428,990
11 Sep 23	12.71000 +0.22	12.81	12.38	12.49	23,608,790
08 Sep 23	12.49000 +0.08	12.70	12.36	12.36	23,532,424
07 Sep 23	12.41000 -0.54	12.98	12.39	12.96	39,163,588
06 Sep 23	12.95000 +0.30	13.01	12.49	12.56	36,537,904
05 Sep 23	12.65000 +0.14	13.10	12.60	12.81	58,151,160
04 Sep 23	12.51000 +0.36	12.56	12.13	12.21	27,799,576
01 Sep 23	12.15000 -0.20	12.41	12.07	12.31	17,439,692
31 Aug 23	12.35000 +0.21	12.50	11.97	12.11	39,401,264
30 Aug 23	12.14000 +0.61	12.43	11.93	11.93	64,644,952
29 Aug 23	11.53000 +0.65	11.73	10.86	10.90	46,006,688
28 Aug 23	10.88000 -0.10	11.70	10.79	11.65	42,303,896
25 Aug 23	10.98000 -0.47	11.47	10.88	11.35	26,722,088
24 Aug 23	11.45000 +0.08	11.82	11.32	11.45	22,517,924
23 Aug 23	11.37000 -0.59	11.99	11.32	11.98	27,376,164
22 Aug 23	11.96000 +0.21	12.04	11.53	11.88	27,723,152
21 Aug 23	11.75000 -0.08	12.00	11.72	11.79	15,502,016
18 Aug 23	11.83000 -0.38	12.35	11.80	12.22	28,550,968
17 Aug 23	12.21000 -0.10	12.34	12.11	12.32	22,206,114
16 Aug 23	12.31000 -0.33	12.65	12.28	12.63	20,367,982
15 Aug 23	12.64000 -0.26	13.03	12.44	12.88	17,383,212
14 Aug 23	12.90000 +0.24	12.92	12.48	12.66	24,072,516
11 Aug 23	12.66000 -0.46	13.17	12.66	13.10	23,878,300
10 Aug 23	13.12000 -0.03	13.22	12.96	13.16	12,648,576
09 Aug 23	13.15000 -0.25	13.50	12.93	13.50	22,716,270
08 Aug 23	13.40000 +0.02	13.62	13.33	13.48	14,993,039
07 Aug 23	13.38000 +0.11	13.76	13.25	13.27	27,513,740
04 Aug 23	13.27000 -0.23	13.60	13.20	13.51	23,960,682
03 Aug 23	13.50000 -0.30	13.80	13.37	13.80	16,508,609
02 Aug 23	13.80000 +0.37	14.00	13.38	13.38	26,880,824
01 Aug 23	13.43000 -0.11	13.62	13.12	13.55	21,682,736
31 Jul 23	13.54000 +0.02	13.80	13.39	13.54	15,280,524
28 Jul 23	13.52000 -0.09	13.68	13.36	13.56	18,166,100
27 Jul 23	13.61000 -0.26	13.91	13.51	13.87	17,636,336
26 Jul 23	13.87000 -0.25	14.22	13.71	14.11	15,617,951
25 Jul 23	14.12000 +0.29	14.15	13.88	13.91	12,484,290
24 Jul 23	13.83000 +0.17	14.04	13.40	13.60	16,198,000
21 Jul 23	13.66000 -0.14	13.93	13.58	13.82	14,020,455
20 Jul 23	13.80000 -0.67	14.62	13.80	14.48	22,914,464
19 Jul 23	14.47000 +0.14	14.75	14.25	14.26	18,554,088
18 Jul 23	14.33000 +0.11	14.85	14.19	14.26	22,967,882
17 Jul 23	14.22000 -0.37	14.70	14.08	14.24	23,257,932
14 Jul 23	14.59000 +0.47	14.67	14.13	14.13	27,513,384
13 Jul 23	14.12000 +0.30	14.24	13.85	13.88	16,864,302
12 Jul 23	13.82000 -0.39	14.24	13.76	14.16	18,549,442
11 Jul 23	14.21000 +0.23	14.24	13.88	14.08	16,721,464
10 Jul 23	13.98000 -0.80	14.85	13.70	14.75	52,562,632
07 Jul 23	14.78000 -0.37	15.14	14.51	15.11	21,734,760
06 Jul 23	15.15000 +0.39	15.33	14.65	14.79	28,807,076
05 Jul 23	14.76000 -0.43	15.30	14.76	15.21	19,207,380
04 Jul 23	15.19000 +0.06	15.35	14.95	15.16	17,221,644
03 Jul 23	15.13000 -0.37	15.55	14.95	15.54	23,233,608
30 Jun 23	15.50000 +0.79	15.57	14.62	14.63	31,966,118
29 Jun 23	14.71000 +0.12	14.88	14.56	14.60	20,918,976
28 Jun 23	14.59000 -0.05	14.86	14.18	14.61	21,625,192
27 Jun 23	14.64000 +0.15	14.71	14.35	14.52	19,989,288
26 Jun 23	14.49000 -0.24	14.85	14.34	14.55	30,110,968
21 Jun 23	14.73000 -0.55	15.28	14.72	15.27	33,799,680
20 Jun 23	15.28000 -0.40	15.65	15.20	15.55	34,563,960
19 Jun 23	15.68000 -0.11	15.97	15.38	15.87	39,961,480
16 Jun 23	15.79000 +0.30	15.92	15.14	15.19	47,907,688
15 Jun 23	15.49000 -1.30	16.59	15.41	16.50	83,433,048
14 Jun 23	16.79000 +1.52	16.80	15.50	15.50	117,457,152
13 Jun 23	15.27000 -0.02	15.50	15.15	15.27	32,746,024
12 Jun 23	15.29000 +0.09	15.66	15.09	15.39	37,746,364
09 Jun 23	15.20000 +0.32	15.27	14.77	14.88	33,449,392
08 Jun 23	14.88000 +0.03	15.10	14.50	14.78	33,941,308
07 Jun 23	14.85000 +0.20	15.02	14.63	14.79	29,305,246
06 Jun 23	14.65000 -0.67	15.56	14.59	15.21	52,394,168
05 Jun 23	15.32000 -0.08	15.79	15.22	15.40	36,389,888
02 Jun 23	15.40000 +0.59	15.45	14.78	14.82	50,943,976
01 Jun 23	14.81000 -0.18	15.27	14.33	14.50	44,445,752
31 May 23	14.99000 +0.07	15.50	14.72	14.98	40,736,344
30 May 23	14.92000 +0.59	14.98	14.10	14.49	56,337,164
29 May 23	14.33000 -0.09	14.78	14.25	14.68	39,946,532
26 May 23	14.42000 +0.76	14.43	13.70	13.71	51,917,528
25 May 23	13.66000 -0.06	13.99	13.34	13.80	31,558,986
24 May 23	13.72000 +0.06	13.90	13.35	13.60	23,866,720
23 May 23	13.66000 -0.18	13.89	13.65	13.80	11,139,056
22 May 23	13.84000 -0.16	14.19	13.67	14.05	20,611,596
19 May 23	14.00000 +0.19	14.16	13.67	13.67	30,823,992
18 May 23	13.81000 +0.37	14.14	13.30	13.33	43,673,120
17 May 23	13.44000 +0.28	13.62	13.17	13.17	34,183,456
16 May 23	13.16000 -0.06	13.36	12.60	13.20	38,522,176
15 May 23	13.22000 +0.02	13.26	12.38	13.16	55,944,272
12 May 23	13.20000 -0.44	13.92	13.13	13.70	32,805,912
11 May 23	13.64000 +0.11	13.85	13.51	13.60	25,179,236
10 May 23	13.53000 -0.12	13.99	13.28	13.64	32,610,484
09 May 23	13.65000 -0.59	14.57	13.56	14.08	68,725,728
08 May 23	14.24000 +0.01	14.47	13.90	14.03	42,431,696
05 May 23	14.23000 -0.39	14.98	13.85	14.61	57,241,184
04 May 23	14.62000 -0.14	15.07	14.34	14.75	57,957,912
28 Apr 23	14.76000 +1.34	14.76	13.30	13.33	90,145,336
27 Apr 23	13.42000 -0.02	14.06	12.78	13.00	82,505,440
26 Apr 23	13.44000 -1.48	14.97	13.43	14.74	93,850,144
25 Apr 23	14.92000 -0.53	15.56	14.48	15.26	88,042,600
24 Apr 23	15.45000 -0.12	15.93	15.27	15.84	69,736,928
21 Apr 23	15.57000 -0.35	16.68	15.31	16.51	106,481,968
20 Apr 23	15.92000 +1.01	16.13	14.52	14.97	160,121,264
19 Apr 23	14.91000 +1.21	15.07	13.60	13.71	130,105,448
18 Apr 23	13.70000 +0.28	13.78	13.22	13.48	46,710,368
17 Apr 23	13.42000 -0.44	13.85	13.30	13.79	56,530,952
14 Apr 23	13.86000 +0.77	13.97	13.09	13.09	62,588,000
13 Apr 23	13.09000 -0.43	13.52	13.05	13.40	40,943,288
12 Apr 23	13.52000 +0.09	13.79	13.30	13.41	37,124,000
11 Apr 23	13.43000 -0.10	13.73	13.23	13.59	41,537,352
10 Apr 23	13.53000 +0.01	14.14	13.51	13.54	67,524,208
07 Apr 23	13.52000 -0.22	13.78	13.31	13.70	57,943,916
06 Apr 23	13.74000 +0.98	13.82	12.63	12.69	120,238,416
04 Apr 23	12.76000 +0.08	12.87	12.41	12.61	53,252,500
03 Apr 23	12.68000 +0.39	12.94	12.31	12.32	62,580,428
31 Mar 23	12.29000 -0.29	12.58	12.21	12.58	59,002,096
30 Mar 23	12.58000 -0.26	13.02	12.57	12.85	40,369,280
29 Mar 23	12.84000 +0.21	13.06	12.60	12.63	52,332,112
28 Mar 23	12.63000 -0.60	13.26	12.57	13.10	55,372,312
27 Mar 23	13.23000 +0.12	13.50	12.82	13.11	72,959,392
24 Mar 23	13.11000 +0.10	13.56	12.91	13.19	79,125,424
23 Mar 23	13.01000 +0.07	13.16	12.78	12.86	98,224,032
22 Mar 23	12.94000 +0.67	13.04	12.27	12.29	87,537,480
21 Mar 23	12.27000 -0.07	12.42	12.13	12.29	56,040,992
20 Mar 23	12.34000 +0.47	12.56	11.79	11.90	103,831,768
17 Mar 23	11.87000 +0.22	12.05	11.65	11.78	57,099,828
16 Mar 23	11.65000 -0.06	11.98	11.61	11.63	43,832,144
15 Mar 23	11.71000 +0.42	12.00	11.30	11.30	84,283,448
14 Mar 23	11.29000 +0.09	11.42	10.84	11.11	48,250,896
13 Mar 23	11.20000 +0.07	11.28	10.96	11.11	23,408,268
10 Mar 23	11.13000 -0.15	11.35	11.11	11.21	19,128,608
09 Mar 23	11.28000 +0.14	11.45	11.11	11.20	31,927,644
08 Mar 23	11.14000 +0.25	11.19	10.78	10.80	35,635,380
07 Mar 23	10.89000 -0.45	11.45	10.88	11.35	43,761,920
06 Mar 23	11.34000 -0.19	11.85	11.26	11.40	63,003,552
03 Mar 23	11.53000 +0.46	11.88	11.16	11.16	74,331,688
02 Mar 23	11.07000 -0.29	11.45	11.02	11.41	36,241,136
01 Mar 23	11.36000 -0.14	11.54	11.22	11.52	31,656,556
28 Feb 23	11.50000 +0.30	11.53	11.21	11.22	27,321,706
27 Feb 23	11.20000 -0.49	11.78	11.12	11.78	43,424,548
24 Feb 23	11.69000 -0.03	11.85	11.53	11.76	23,772,826
23 Feb 23	11.72000 -0.27	11.99	11.61	11.97	32,690,532
22 Feb 23	11.99000 -0.20	12.18	11.86	12.02	25,518,548
21 Feb 23	12.19000 -0.01	12.52	11.93	12.20	59,124,776
20 Feb 23	12.20000 +0.76	12.25	11.33	11.40	60,269,080
17 Feb 23	11.44000 -0.24	11.83	11.33	11.76	41,928,024
16 Feb 23	11.68000 -0.46	12.22	11.53	12.14	41,938,812
15 Feb 23	12.14000 +0.00	12.18	11.93	12.04	30,373,908
14 Feb 23	12.14000 +0.20	12.41	11.88	11.94	61,689,060
13 Feb 23	11.94000 +0.23	12.14	11.60	11.63	43,585,988
10 Feb 23	11.71000 -0.09	12.10	11.55	11.76	48,128,692
09 Feb 23	11.80000 +0.49	11.82	11.16	11.23	49,179,728
08 Feb 23	11.31000 -0.19	11.63	11.30	11.55	22,983,028
07 Feb 23	11.50000 +0.05	11.75	11.42	11.51	39,227,592
06 Feb 23	11.45000 -0.08	11.67	11.39	11.50	42,466,560
03 Feb 23	11.53000 -0.10	11.67	11.35	11.67	30,007,976
02 Feb 23	11.63000 +0.17	11.90	11.34	11.45	47,791,240
01 Feb 23	11.46000 +0.69	11.49	10.77	10.77	53,511,872
31 Jan 23	10.77000 -0.45	11.16	10.75	11.03	41,221,352
30 Jan 23	11.22000 +0.31	11.33	11.01	11.07	30,268,800
20 Jan 23	10.91000 -0.07	11.33	10.79	11.00	26,741,112
19 Jan 23	10.98000 +0.24	11.01	10.66	10.80	22,233,452
18 Jan 23	10.74000 -0.16	11.06	10.74	10.90	20,673,802
17 Jan 23	10.90000 +0.30	10.97	10.54	10.60	38,450,960
16 Jan 23	10.60000 +0.47	10.69	10.05	10.10	35,605,500
13 Jan 23	10.13000 -0.11	10.31	9.90	10.31	27,801,536
12 Jan 23	10.24000 -0.13	10.35	10.08	10.23	35,979,388
11 Jan 23	10.37000 -0.19	10.90	10.23	10.51	53,872,536
10 Jan 23	10.56000 +0.10	10.64	10.36	10.47	18,609,092
09 Jan 23	10.46000 +0.03	10.65	10.43	10.43	19,950,712
06 Jan 23	10.43000 +0.06	10.62	10.26	10.32	19,998,460
05 Jan 23	10.37000 +0.06	10.43	10.24	10.36	21,857,884
04 Jan 23	10.31000 +0.04	10.90	10.19	10.49	52,208,296
03 Jan 23	10.27000 +0.59	10.34	9.73	9.77	38,381,212
30 Dec 22	9.68000 -0.14	9.90	9.59	9.85	26,210,102
29 Dec 22	9.82000 +0.00	9.94	9.78	9.80	16,273,002
28 Dec 22	9.82000 -0.16	9.97	9.72	9.96	23,273,238
27 Dec 22	9.98000 -0.16	10.19	9.90	10.14	22,311,834
26 Dec 22	10.14000 +0.18	10.36	9.97	10.02	22,465,690
23 Dec 22	9.96000 -0.36	10.42	9.85	10.31	29,362,808
22 Dec 22	10.32000 -0.26	10.62	10.26	10.62	25,987,222
21 Dec 22	10.58000 -0.15	10.78	10.40	10.75	19,938,412
20 Dec 22	10.73000 -0.19	11.00	10.58	10.81	22,484,142
19 Dec 22	10.92000 -0.61	11.54	10.78	11.54	30,925,128
16 Dec 22	11.53000 -0.17	11.80	11.41	11.64	23,998,324
15 Dec 22	11.70000 +0.08	12.03	11.58	11.66	28,920,312
14 Dec 22	11.62000 +0.15	12.10	11.58	11.78	53,651,720
13 Dec 22	11.47000 -0.13	11.67	11.43	11.58	16,049,599
12 Dec 22	11.60000 +0.42	11.68	11.09	11.13	31,096,070
09 Dec 22	11.18000 -0.01	11.41	10.98	11.19	23,306,108
08 Dec 22	11.19000 -0.18	11.46	11.10	11.38	21,182,228
07 Dec 22	11.37000 -0.32	11.69	11.27	11.65	31,821,064
06 Dec 22	11.69000 +0.00	11.87	11.52	11.60	26,697,328
05 Dec 22	11.69000 -0.25	12.14	11.53	11.98	38,312,208
02 Dec 22	11.94000 +0.11	12.06	11.67	11.82	25,816,284
01 Dec 22	11.83000 -0.15	12.26	11.71	12.05	42,377,264
30 Nov 22	11.98000 -0.11	12.25	11.82	12.04	26,166,212
29 Nov 22	12.09000 -0.34	12.44	12.06	12.36	41,970,432
28 Nov 22	12.43000 +0.48	12.75	11.71	11.86	73,513,152
25 Nov 22	11.95000 +0.24	12.19	11.62	11.75	30,885,622
24 Nov 22	11.71000 -0.03	11.91	11.56	11.74	21,824,008
23 Nov 22	11.74000 -0.49	12.33	11.69	12.27	34,767,496
22 Nov 22	12.23000 -0.20	12.71	12.21	12.40	30,080,254
21 Nov 22	12.43000 +0.41	12.54	11.80	11.93	34,432,788
18 Nov 22	12.02000 -0.26	12.35	11.92	12.27	47,754,296
17 Nov 22	12.28000 +0.03	12.33	12.02	12.20	22,815,328
16 Nov 22	12.25000 +0.03	12.55	12.13	12.28	37,299,316
15 Nov 22	12.22000 +0.79	12.57	11.33	11.38	69,453,896
14 Nov 22	11.43000 -0.15	11.73	11.28	11.44	23,192,252
11 Nov 22	11.58000 +0.22	11.78	11.51	11.60	22,653,880
10 Nov 22	11.36000 -0.33	11.86	11.25	11.58	30,133,688
09 Nov 22	11.69000 -0.17	11.88	11.53	11.88	35,031,932
08 Nov 22	11.86000 -0.16	12.05	11.67	12.02	20,202,112
07 Nov 22	12.02000 -0.27	12.40	11.86	12.31	29,860,130
04 Nov 22	12.29000 +0.33	12.50	11.79	11.96	39,010,608
03 Nov 22	11.96000 +0.13	12.07	11.63	11.63	22,550,808
02 Nov 22	11.83000 -0.17	12.15	11.68	12.00	31,723,812
01 Nov 22	12.00000 +0.21	12.02	11.59	11.60	29,340,686
31 Oct 22	11.79000 +0.13	11.90	11.30	11.60	34,086,688
28 Oct 22	11.66000 -0.32	12.22	11.55	11.81	50,582,100
27 Oct 22	11.98000 +0.61	12.15	11.50	11.61	86,863,664
26 Oct 22	11.37000 +0.57	11.60	10.70	10.78	57,777,384
25 Oct 22	10.80000 -0.27	11.12	10.70	11.11	31,530,056
24 Oct 22	11.07000 +0.38	11.39	10.70	10.71	55,947,688
21 Oct 22	10.69000 -0.33	10.92	10.47	10.92	52,402,092
20 Oct 22	11.02000 +0.60	11.44	10.17	10.33	65,584,932
19 Oct 22	10.42000 -0.11	10.61	10.35	10.53	19,731,700
18 Oct 22	10.53000 -0.05	10.67	10.41	10.58	24,063,624
17 Oct 22	10.58000 +0.42	10.68	10.02	10.10	40,416,200
14 Oct 22	10.16000 +0.51	10.25	9.59	9.90	54,258,512
13 Oct 22	9.65000 +0.26	9.95	9.22	9.29	51,739,680
12 Oct 22	9.39000 +0.48	9.43	8.76	8.98	34,575,744
11 Oct 22	8.91000 -0.03	9.06	8.85	9.02	24,573,988
10 Oct 22	8.94000 -0.15	9.21	8.83	9.08	28,720,712
30 Sep 22	9.09000 -0.28	9.43	9.06	9.37	20,229,062
29 Sep 22	9.37000 -0.05	9.65	9.27	9.56	20,804,606
28 Sep 22	9.42000 -0.37	9.74	9.38	9.72	27,100,792
27 Sep 22	9.79000 +0.18	9.88	9.59	9.70	33,437,798
26 Sep 22	9.61000 -0.10	9.79	9.50	9.61	19,311,068
23 Sep 22	9.71000 -0.26	10.05	9.55	10.02	25,985,620
22 Sep 22	9.97000 -0.10	10.20	9.93	10.07	27,705,992
21 Sep 22	10.07000 -0.11	10.18	9.89	10.17	18,457,100
20 Sep 22	10.18000 +0.03	10.39	10.07	10.29	26,528,260
19 Sep 22	10.15000 -0.14	10.47	9.98	10.30	34,411,824
16 Sep 22	10.29000 -0.33	10.67	10.23	10.60	36,395,584
15 Sep 22	10.62000 -0.69	11.48	10.42	11.48	44,375,076
14 Sep 22	11.31000 -0.34	11.62	11.15	11.42	37,124,312
13 Sep 22	11.65000 +0.01	12.09	11.61	11.68	23,977,480
09 Sep 22	11.64000 -0.16	11.96	11.51	11.90	28,178,404
08 Sep 22	11.80000 -0.74	12.66	11.79	12.65	46,517,892
07 Sep 22	12.54000 +0.23	12.93	12.12	12.20	37,346,432
06 Sep 22	12.31000 +0.24	12.38	11.87	12.10	29,320,222
05 Sep 22	12.07000 -0.03	12.26	11.76	11.92	29,958,696
02 Sep 22	12.10000 +0.42	12.24	11.45	11.70	33,224,640
01 Sep 22	11.68000 +0.09	12.36	11.60	11.86	42,603,296
31 Aug 22	11.59000 -0.62	12.28	11.50	12.10	43,090,624
30 Aug 22	12.21000 -0.38	12.70	12.00	12.50	34,400,560
29 Aug 22	12.59000 +0.24	12.96	12.11	12.19	30,187,012
26 Aug 22	12.35000 -0.42	12.99	12.30	12.92	47,473,864
25 Aug 22	12.77000 -0.14	13.13	12.50	12.80	49,632,672
24 Aug 22	12.91000 -1.38	14.39	12.86	14.20	95,295,552
23 Aug 22	14.29000 -0.16	14.73	14.14	14.46	22,776,200
22 Aug 22	14.45000 +0.40	14.58	13.85	14.02	29,448,530
19 Aug 22	14.05000 -0.86	15.20	13.99	14.91	53,092,872
18 Aug 22	14.91000 +0.63	15.05	13.96	14.25	59,319,872
17 Aug 22	14.28000 +0.08	14.55	13.76	14.16	47,937,032
16 Aug 22	14.20000 -0.72	15.05	14.09	14.80	54,527,184
15 Aug 22	14.92000 +0.47	15.05	14.21	14.30	42,148,528
12 Aug 22	14.45000 -0.82	15.14	14.36	15.09	58,126,424
11 Aug 22	15.27000 -0.12	15.42	14.94	15.35	48,929,156
10 Aug 22	15.39000 +0.67	15.59	14.33	14.41	82,928,168
09 Aug 22	14.72000 +0.21	14.91	13.85	14.71	81,908,176
08 Aug 22	14.51000 +0.01	15.80	13.05	15.20	183,866,992
05 Aug 22	14.50000 +1.16	14.63	13.18	13.51	98,799,056
04 Aug 22	13.34000 -0.58	13.99	13.20	13.90	62,435,080
03 Aug 22	13.92000 +0.02	14.56	13.81	13.81	71,678,248
02 Aug 22	13.90000 +0.34	14.26	13.20	13.40	103,968,080
01 Aug 22	13.56000 +0.73	13.88	12.71	12.77	61,591,744
29 Jul 22	12.83000 -0.07	12.99	12.71	12.79	35,605,732
28 Jul 22	12.90000 +0.63	13.10	12.31	12.40	68,627,936
27 Jul 22	12.27000 +0.00	12.61	12.16	12.20	36,907,684
26 Jul 22	12.27000 +0.23	12.40	11.75	12.14	35,181,128
25 Jul 22	12.04000 +0.21	12.55	11.70	11.82	61,924,340
22 Jul 22	11.83000 -0.34	12.27	11.72	12.15	48,331,080
21 Jul 22	12.17000 +0.16	12.59	11.91	12.01	112,909,192
20 Jul 22	12.01000 +1.09	12.01	11.00	11.05	72,589,976
19 Jul 22	10.92000 +0.12	11.18	10.65	10.70	25,047,558
18 Jul 22	10.80000 +0.00	10.92	10.48	10.89	33,895,388
15 Jul 22	10.80000 -0.56	11.33	10.77	11.20	41,057,648
14 Jul 22	11.36000 +0.38	11.48	10.91	10.97	33,643,368
13 Jul 22	10.98000 -0.16	11.18	10.63	11.08	44,168,576
12 Jul 22	11.14000 -0.53	11.67	11.11	11.66	33,217,268
11 Jul 22	11.67000 +0.13	11.74	11.20	11.44	45,081,400
08 Jul 22	11.54000 -0.02	11.90	11.51	11.57	32,099,862
07 Jul 22	11.56000 -0.03	11.66	11.31	11.60	30,626,992
06 Jul 22	11.59000 +0.74	11.80	10.77	10.91	68,719,728
05 Jul 22	10.85000 -0.23	11.18	10.64	11.09	29,204,260
04 Jul 22	11.08000 -0.04	11.24	10.88	11.08	27,673,532
01 Jul 22	11.12000 -0.15	11.50	11.05	11.22	22,894,030
30 Jun 22	11.27000 +0.16	11.53	11.17	11.17	27,532,112
29 Jun 22	11.11000 -0.37	11.68	11.09	11.38	41,584,872
28 Jun 22	11.48000 +0.57	11.55	10.68	10.93	54,564,520
27 Jun 22	10.91000 -0.02	11.06	10.68	11.05	37,236,464
24 Jun 22	10.93000 +0.52	11.07	10.44	10.50	52,741,704
23 Jun 22	10.41000 +0.12	10.48	10.19	10.28	28,372,392
22 Jun 22	10.29000 -0.17	10.63	10.27	10.48	33,240,044
21 Jun 22	10.46000 +0.24	10.53	10.06	10.20	32,336,872
20 Jun 22	10.22000 +0.00	10.52	10.16	10.37	23,877,376
17 Jun 22	10.22000 +0.04	10.28	9.94	10.12	27,655,308
16 Jun 22	10.18000 -0.02	10.41	10.07	10.17	29,864,244
15 Jun 22	10.20000 -0.15	10.54	10.08	10.27	51,507,416
14 Jun 22	10.35000 +0.57	10.58	9.64	9.76	84,280,608
13 Jun 22	9.78000 +0.42	9.82	9.27	9.27	47,960,172
10 Jun 22	9.36000 +0.22	9.40	9.03	9.06	28,936,000
09 Jun 22	9.14000 -0.33	9.48	9.04	9.48	30,008,572
08 Jun 22	9.47000 -0.11	9.62	9.28	9.57	28,348,968
07 Jun 22	9.58000 -0.10	9.81	9.47	9.72	26,011,192
06 Jun 22	9.68000 +0.13	9.75	9.49	9.59	29,840,724
02 Jun 22	9.55000 +0.26	9.63	9.23	9.47	35,446,796
01 Jun 22	9.29000 +0.06	9.42	9.14	9.20	22,262,332
31 May 22	9.23000 +0.20	9.25	8.88	9.04	24,255,002
30 May 22	9.03000 -0.01	9.11	8.93	9.00	14,257,875
27 May 22	9.04000 -0.02	9.33	8.92	9.08	23,279,056
26 May 22	9.06000 +0.06	9.58	8.70	9.00	34,906,784
25 May 22	9.00000 +0.00	9.12	8.89	8.94	16,798,762
24 May 22	9.00000 -0.47	9.50	8.98	9.41	26,998,580
23 May 22	9.47000 -0.02	9.51	9.33	9.44	15,779,561
20 May 22	9.49000 -0.04	9.63	9.35	9.55	19,748,770
19 May 22	9.53000 +0.08	9.62	9.32	9.33	27,042,260
18 May 22	9.45000 +0.31	9.73	9.10	9.17	38,936,172
17 May 22	9.14000 +0.20	9.15	8.86	8.94	19,893,132
16 May 22	8.94000 +0.00	9.14	8.87	9.02	16,244,308
13 May 22	8.94000 -0.03	9.05	8.87	9.00	11,139,552
12 May 22	8.97000 -0.02	9.11	8.86	8.95	17,186,252
11 May 22	8.99000 +0.16	9.36	8.85	8.87	32,469,546
10 May 22	8.83000 +0.20	8.89	8.48	8.51	19,588,980
09 May 22	8.63000 +0.11	8.80	8.47	8.52	13,256,307
06 May 22	8.52000 -0.12	8.80	8.34	8.39	20,255,840
05 May 22	8.64000 +0.19	8.78	8.39	8.50	20,787,240
29 Apr 22	8.45000 +0.44	8.54	8.05	8.21	26,098,900
28 Apr 22	8.01000 +0.09	8.25	7.81	7.88	28,011,040
27 Apr 22	7.92000 +0.44	7.94	7.24	7.38	30,038,648
26 Apr 22	7.48000 -0.50	8.08	7.42	8.01	26,802,828
25 Apr 22	7.98000 -0.78	8.75	7.91	8.65	25,547,776
22 Apr 22	8.76000 -0.01	8.93	8.59	8.75	15,790,727
21 Apr 22	8.77000 -0.32	9.18	8.73	9.06	18,689,368
20 Apr 22	9.09000 -0.11	9.33	9.04	9.21	11,605,764
19 Apr 22	9.20000 -0.02	9.40	9.10	9.20	13,279,849
18 Apr 22	9.22000 +0.16	9.27	8.86	9.01	17,418,336
15 Apr 22	9.06000 -0.09	9.17	8.96	9.10	15,161,007
14 Apr 22	9.15000 +0.13	9.28	8.98	9.20	18,103,872
13 Apr 22	9.02000 -0.26	9.25	8.99	9.20	18,699,198
12 Apr 22	9.28000 +0.06	9.32	8.89	9.19	22,746,968
11 Apr 22	9.22000 -0.17	9.82	9.11	9.67	27,555,042
08 Apr 22	9.39000 -0.34	9.80	9.30	9.80	24,658,896
07 Apr 22	9.73000 -0.12	9.98	9.70	9.78	10,178,482
06 Apr 22	9.85000 -0.14	9.98	9.71	9.98	11,311,468
01 Apr 22	9.99000 -0.03	10.16	9.93	10.02	10,884,635
31 Mar 22	10.02000 -0.23	10.23	10.01	10.17	11,999,468
30 Mar 22	10.25000 +0.13	10.36	10.12	10.27	12,833,374
29 Mar 22	10.12000 -0.20	10.41	10.00	10.33	8,818,588
28 Mar 22	10.32000 -0.12	10.42	10.16	10.42	10,716,644
25 Mar 22	10.44000 -0.18	10.79	10.43	10.68	10,295,196
24 Mar 22	10.62000 -0.22	10.79	10.51	10.79	10,538,492
23 Mar 22	10.84000 +0.09	10.88	10.68	10.75	7,917,677
22 Mar 22	10.75000 -0.20	10.95	10.70	10.82	12,300,408
21 Mar 22	10.95000 +0.23	11.02	10.62	10.72	15,589,782
18 Mar 22	10.72000 -0.02	10.82	10.55	10.65	11,601,786
17 Mar 22	10.74000 +0.26	11.02	10.63	10.70	19,805,160
16 Mar 22	10.48000 +0.34	10.51	9.88	10.30	16,569,156
15 Mar 22	10.14000 -0.61	10.75	10.00	10.74	18,964,204
14 Mar 22	10.75000 -0.23	11.00	10.75	10.88	11,720,385
11 Mar 22	10.98000 +0.08	11.05	10.56	10.65	13,454,763
10 Mar 22	10.90000 +0.27	11.09	10.86	10.90	16,387,930
09 Mar 22	10.63000 -0.23	11.02	10.10	10.93	22,205,994
08 Mar 22	10.86000 -0.44	11.40	10.78	11.29	20,996,432
07 Mar 22	11.30000 -0.54	11.83	11.22	11.76	21,659,592
04 Mar 22	11.84000 -0.10	12.03	11.80	11.94	12,146,115
03 Mar 22	11.94000 -0.16	12.18	11.89	12.13	13,358,512
02 Mar 22	12.10000 -0.21	12.31	12.00	12.31	16,195,370
01 Mar 22	12.31000 -0.24	12.60	12.26	12.55	15,243,577
28 Feb 22	12.55000 +0.23	12.57	12.07	12.32	20,316,274
25 Feb 22	12.32000 +0.13	12.51	12.23	12.32	19,702,154
24 Feb 22	12.19000 -0.28	12.56	12.02	12.39	27,782,168
23 Feb 22	12.47000 +0.73	12.49	11.76	11.79	35,867,220
22 Feb 22	11.74000 -0.29	12.01	11.65	11.97	18,378,552
21 Feb 22	12.03000 +0.01	12.12	11.93	11.93	13,346,557
18 Feb 22	12.02000 +0.06	12.03	11.84	11.88	8,252,959
17 Feb 22	11.96000 -0.09	12.11	11.90	11.93	14,053,557
16 Feb 22	12.05000 -0.06	12.26	11.97	12.20	11,376,968
15 Feb 22	12.11000 +0.31	12.26	11.82	11.95	17,929,896
14 Feb 22	11.80000 -0.36	12.25	11.53	12.09	24,543,580
11 Feb 22	12.16000 -0.51	12.59	12.12	12.55	18,817,116
10 Feb 22	12.67000 -0.13	12.90	12.55	12.83	15,067,918
09 Feb 22	12.80000 +0.20	12.85	12.48	12.77	22,517,540
08 Feb 22	12.60000 +0.10	12.65	12.31	12.42	22,384,388
07 Feb 22	12.50000 +0.55	12.61	12.03	12.21	23,808,392
28 Jan 22	11.95000 +0.00	12.26	11.74	12.05	15,918,315
27 Jan 22	11.95000 -0.42	12.46	11.92	12.44	19,902,350
26 Jan 22	12.37000 +0.48	12.46	11.95	11.96	25,995,838
25 Jan 22	11.89000 -0.31	12.57	11.84	12.21	22,378,644
24 Jan 22	12.20000 +0.11	12.27	12.00	12.10	13,538,343
21 Jan 22	12.09000 -0.67	12.73	12.02	12.72	30,101,930
20 Jan 22	12.76000 -0.07	13.00	12.60	12.81	17,271,524
19 Jan 22	12.83000 -0.41	13.24	12.77	13.24	18,587,728
18 Jan 22	13.24000 +0.09	13.46	13.06	13.14	22,942,004
17 Jan 22	13.15000 +0.16	13.47	12.98	12.98	23,775,212
14 Jan 22	12.99000 -0.01	13.05	12.66	12.88	19,771,244
13 Jan 22	13.00000 -0.20	13.30	12.91	13.10	22,900,936
12 Jan 22	13.20000 +0.60	13.30	12.58	12.69	32,797,986
11 Jan 22	12.60000 -0.09	12.81	12.53	12.69	15,688,506
10 Jan 22	12.69000 -0.36	13.02	12.45	12.90	30,538,322
07 Jan 22	13.05000 -0.22	13.43	13.01	13.26	16,006,155
06 Jan 22	13.27000 -0.21	13.40	12.93	13.30	27,969,872
05 Jan 22	13.48000 -0.39	13.99	13.34	13.85	25,231,220
04 Jan 22	13.87000 -0.13	14.12	13.69	14.02	24,169,822
31 Dec 21	14.00000 -0.12	14.22	13.87	14.12	23,127,538
30 Dec 21	14.12000 +0.45	14.18	13.63	13.72	37,738,500
29 Dec 21	13.67000 -0.18	14.13	13.62	13.91	24,883,118
28 Dec 21	13.85000 +0.43	14.02	13.40	13.47	33,147,376
27 Dec 21	13.42000 -0.21	13.84	13.37	13.67	19,362,840
24 Dec 21	13.63000 -0.12	13.82	13.46	13.73	22,138,132
23 Dec 21	13.75000 +0.23	13.95	13.45	13.58	29,321,662
22 Dec 21	13.52000 +0.34	13.69	13.17	13.26	27,090,794
21 Dec 21	13.18000 +0.13	13.24	12.99	13.05	16,467,334
20 Dec 21	13.05000 -0.52	13.64	12.90	13.62	28,766,950
17 Dec 21	13.57000 -0.29	13.82	13.35	13.82	25,739,518
16 Dec 21	13.86000 +0.14	14.12	13.75	13.75	26,610,644
15 Dec 21	13.72000 -0.02	14.02	13.68	13.73	23,417,252
14 Dec 21	13.74000 -0.04	13.91	13.68	13.79	16,803,228
13 Dec 21	13.78000 -0.04	14.03	13.46	13.81	24,567,468
10 Dec 21	13.82000 -0.30	14.28	13.75	14.26	23,941,826
09 Dec 21	14.12000 -0.26	14.40	13.96	14.40	26,779,564
08 Dec 21	14.38000 +0.52	14.40	13.91	13.91	31,553,312
07 Dec 21	13.86000 -0.63	14.60	13.60	14.49	51,487,688
06 Dec 21	14.49000 -0.58	15.13	14.44	15.08	40,507,424
03 Dec 21	15.07000 +0.29	15.30	14.64	14.90	39,333,636
02 Dec 21	14.78000 -0.63	15.41	14.68	15.41	51,357,848
01 Dec 21	15.41000 +0.78	15.47	14.70	14.70	68,346,976
30 Nov 21	14.63000 -0.34	15.09	14.47	15.05	57,247,464
29 Nov 21	14.97000 +0.68	15.68	14.16	14.22	92,917,144
26 Nov 21	14.29000 +0.24	14.56	13.74	14.00	45,733,720
25 Nov 21	14.05000 +0.10	14.34	13.90	14.05	26,894,448
24 Nov 21	13.95000 -0.12	14.26	13.90	14.08	29,213,164
23 Nov 21	14.07000 -0.25	14.58	14.02	14.36	36,070,144
22 Nov 21	14.32000 -0.05	14.60	14.26	14.42	46,771,128
19 Nov 21	14.37000 +0.71	14.54	13.60	13.80	61,966,064
18 Nov 21	13.66000 -0.24	13.93	13.45	13.89	46,780,184
17 Nov 21	13.90000 -0.02	14.20	13.80	14.02	58,918,920
16 Nov 21	13.92000 -1.02	15.10	13.89	14.93	86,619,664
15 Nov 21	14.94000 -0.11	15.35	14.57	15.00	51,176,536
12 Nov 21	15.05000 +0.40	15.16	14.56	14.56	48,455,632
11 Nov 21	14.65000 +0.21	14.83	14.28	14.30	43,658,208
10 Nov 21	14.44000 +0.20	14.48	14.03	14.24	41,837,284
09 Nov 21	14.24000 +0.48	14.40	13.71	13.81	54,674,656
08 Nov 21	13.76000 -0.02	13.95	13.45	13.78	39,246,984
05 Nov 21	13.78000 +0.31	14.05	13.37	13.48	53,895,664
04 Nov 21	13.47000 +0.09	13.63	13.17	13.28	37,679,652
03 Nov 21	13.38000 +0.16	13.57	13.00	13.30	37,593,684
02 Nov 21	13.22000 +0.01	13.77	12.96	13.35	52,239,520
01 Nov 21	13.21000 +0.56	13.35	12.70	12.86	41,635,992
29 Oct 21	12.65000 +0.32	12.70	12.33	12.33	19,590,330
28 Oct 21	12.33000 -0.69	13.06	12.26	12.88	34,187,336
27 Oct 21	13.02000 +0.30	13.10	12.64	12.72	39,516,024
26 Oct 21	12.72000 +0.11	12.80	12.28	12.38	42,784,264
25 Oct 21	12.61000 -0.18	13.03	12.39	12.59	34,536,376
22 Oct 21	12.79000 +0.21	13.00	12.60	12.62	43,473,032
21 Oct 21	12.58000 -0.29	12.99	12.42	12.85	50,760,812
20 Oct 21	12.87000 +0.38	13.03	12.33	12.50	44,284,272
19 Oct 21	12.49000 +0.31	12.75	12.15	12.15	29,471,192
18 Oct 21	12.18000 +0.08	12.38	11.98	12.05	26,207,842
15 Oct 21	12.10000 +0.26	12.65	11.66	11.73	39,890,884
14 Oct 21	11.84000 +0.26	11.90	11.27	11.50	27,214,168
13 Oct 21	11.58000 -0.06	11.78	11.18	11.70	34,067,400
12 Oct 21	11.64000 -0.47	12.22	11.50	12.06	21,753,544
11 Oct 21	12.11000 -0.01	12.20	11.95	12.18	14,329,022
08 Oct 21	12.12000 +0.03	12.42	12.02	12.21	18,158,528
30 Sep 21	12.09000 +0.37	12.21	11.78	11.85	18,615,056
29 Sep 21	11.72000 -0.23	11.93	11.53	11.93	24,140,236
28 Sep 21	11.95000 +0.00	12.16	11.77	11.90	23,749,940
27 Sep 21	11.95000 -0.23	12.62	11.70	12.30	28,694,352
24 Sep 21	12.18000 -0.19	12.46	12.13	12.30	22,022,964
23 Sep 21	12.37000 -0.23	12.81	12.30	12.60	34,054,152
22 Sep 21	12.60000 +0.88	12.68	11.50	11.60	53,007,276
17 Sep 21	11.72000 -0.09	12.03	11.30	11.82	43,468,188
16 Sep 21	11.81000 -0.77	12.62	11.79	12.62	59,658,952
15 Sep 21	12.58000 +0.10	12.78	12.27	12.50	33,708,524
14 Sep 21	12.48000 -0.47	13.25	12.37	13.10	54,931,380
13 Sep 21	12.95000 -0.33	13.39	12.84	13.20	35,075,032
10 Sep 21	13.28000 +0.18	13.44	12.83	13.16	48,641,352
09 Sep 21	13.10000 -0.33	13.52	13.00	13.37	39,974,964
08 Sep 21	13.43000 -0.58	14.10	13.00	14.01	68,763,240
07 Sep 21	14.01000 +0.13	14.20	13.60	13.83	42,542,256
06 Sep 21	13.88000 +0.82	14.30	13.00	13.09	73,645,040
03 Sep 21	13.06000 -0.05	13.28	12.56	12.96	52,137,748
02 Sep 21	13.11000 +0.23	13.15	12.62	12.88	54,706,316
01 Sep 21	12.88000 -1.09	14.07	12.57	14.04	109,777,344
31 Aug 21	13.97000 -0.47	14.56	13.75	14.53	58,940,568
30 Aug 21	14.44000 -0.56	15.31	14.30	15.28	47,553,316
27 Aug 21	15.00000 +0.00	15.26	14.70	14.92	38,810,576
26 Aug 21	15.00000 -0.39	15.73	14.90	15.54	49,766,632
25 Aug 21	15.39000 -0.97	16.06	14.90	15.78	105,369,656
24 Aug 21	16.36000 +1.16	16.50	15.26	15.37	115,055,816
23 Aug 21	15.20000 +1.38	15.20	13.77	13.95	69,744,776
20 Aug 21	13.82000 +0.17	14.02	13.36	13.58	36,114,304
19 Aug 21	13.65000 +0.26	14.08	13.20	13.43	48,572,764
18 Aug 21	13.39000 -0.45	13.97	13.20	13.90	64,069,364
17 Aug 21	13.84000 -0.95	14.87	13.77	14.66	64,169,480
16 Aug 21	14.79000 -0.26	15.24	14.68	15.02	42,282,712
13 Aug 21	15.05000 -0.66	16.09	14.95	15.56	68,263,088
12 Aug 21	15.71000 +0.26	15.90	15.12	15.68	82,760,816
11 Aug 21	15.45000 -0.17	16.03	15.16	15.73	115,696,216
10 Aug 21	15.62000 +1.08	15.99	14.80	14.80	186,698,928
09 Aug 21	14.54000 +0.57	14.62	13.48	13.90	63,606,560
06 Aug 21	13.97000 +0.16	14.11	13.67	13.90	38,834,776
05 Aug 21	13.81000 -0.49	14.45	13.66	14.30	53,343,584
04 Aug 21	14.30000 +0.11	14.54	14.11	14.25	50,521,504
03 Aug 21	14.19000 -0.71	15.16	13.92	14.74	84,525,784
02 Aug 21	14.90000 +0.22	15.19	14.30	14.98	95,112,248
30 Jul 21	14.68000 +0.01	15.15	14.18	14.59	100,360,832
29 Jul 21	14.67000 +1.23	14.78	13.44	13.75	130,546,648
28 Jul 21	13.44000 -0.50	13.93	12.63	13.71	96,485,216
27 Jul 21	13.94000 +0.28	14.76	13.71	14.20	157,173,568
26 Jul 21	13.66000 +1.24	13.66	12.36	12.42	123,313,824
23 Jul 21	12.42000 -0.20	12.68	12.20	12.66	36,969,720
22 Jul 21	12.62000 +0.22	12.65	12.17	12.25	46,862,248
21 Jul 21	12.40000 -0.02	12.73	12.25	12.43	41,753,184
20 Jul 21	12.42000 +0.27	12.68	11.90	12.00	43,015,964
19 Jul 21	12.15000 +0.09	13.14	12.00	12.05	58,375,504
16 Jul 21	12.06000 -0.13	12.52	12.02	12.21	33,535,806
15 Jul 21	12.19000 -0.07	12.51	11.84	12.49	35,582,176
14 Jul 21	12.26000 -0.34	12.66	12.25	12.60	38,132,788
13 Jul 21	12.60000 -0.18	12.86	12.32	12.75	57,353,856
12 Jul 21	12.78000 +0.36	13.00	12.38	12.38	65,674,768
09 Jul 21	12.42000 +0.24	12.50	11.94	12.29	78,367,496
08 Jul 21	12.18000 +0.27	12.57	11.79	11.85	111,888,720
07 Jul 21	11.91000 +0.73	11.99	11.03	11.20	98,760,288
06 Jul 21	11.18000 +0.73	11.50	10.45	10.47	75,729,696
05 Jul 21	10.45000 +0.20	10.53	10.16	10.21	22,937,120
02 Jul 21	10.25000 -0.21	10.60	10.14	10.39	28,058,296
01 Jul 21	10.46000 -0.54	11.14	10.46	11.11	32,889,340
30 Jun 21	11.00000 +0.18	11.23	10.90	10.90	28,191,956
29 Jun 21	10.82000 -0.22	11.04	10.73	10.85	22,256,636
28 Jun 21	11.04000 +0.08	11.29	10.91	10.97	30,021,586
25 Jun 21	10.96000 -0.03	11.28	10.82	11.05	34,126,532
24 Jun 21	10.99000 -0.27	11.63	10.91	11.26	44,501,108
23 Jun 21	11.26000 +0.45	11.45	10.72	10.86	58,104,928
22 Jun 21	10.81000 +0.03	11.10	10.62	10.79	39,700,676
21 Jun 21	10.78000 +0.40	10.95	10.27	10.35	54,105,196
18 Jun 21	10.38000 -0.21	10.55	10.29	10.49	41,424,868
17 Jun 21	10.59000 +0.88	10.60	9.71	9.71	65,743,204
16 Jun 21	9.71000 -0.21	10.06	9.70	9.85	27,574,270
15 Jun 21	9.92000 +0.10	9.98	9.74	9.84	21,780,218
11 Jun 21	9.82000 -0.31	10.16	9.78	10.15	24,108,800
10 Jun 21	10.13000 +0.13	10.29	9.95	10.02	26,952,640
09 Jun 21	10.00000 -0.05	10.19	9.92	10.09	17,915,570
08 Jun 21	10.05000 -0.31	10.37	10.00	10.36	31,985,672
07 Jun 21	10.36000 +0.16	10.60	10.21	10.54	29,048,420
04 Jun 21	10.20000 +0.22	10.28	9.98	9.98	35,764,848
03 Jun 21	9.98000 -0.20	10.54	9.98	10.18	39,616,972
02 Jun 21	10.18000 +0.21	10.28	9.85	10.11	45,293,684
01 Jun 21	9.97000 -0.42	10.20	9.92	9.95	67,275,088
31 May 21	10.39000 +0.67	10.69	9.88	9.90	98,079,056
28 May 21	9.72000 +0.45	9.77	9.25	9.27	56,147,420
27 May 21	9.27000 +0.27	9.28	8.99	9.00	20,074,224
26 May 21	9.00000 +0.07	9.05	8.91	8.98	11,145,912
25 May 21	8.93000 +0.08	8.98	8.80	8.85	12,902,147
24 May 21	8.85000 +0.24	8.87	8.59	8.62	11,106,291
21 May 21	8.61000 -0.05	8.78	8.60	8.73	8,388,967
20 May 21	8.66000 -0.08	8.73	8.61	8.72	7,548,705
19 May 21	8.74000 -0.02	8.82	8.72	8.74	7,272,461
18 May 21	8.76000 -0.12	8.81	8.72	8.75	9,089,901
17 May 21	8.88000 -0.04	9.04	8.86	8.92	9,430,754
14 May 21	8.92000 +0.06	8.93	8.80	8.91	7,429,020
13 May 21	8.86000 -0.05	8.95	8.82	8.85	7,369,184
12 May 21	8.91000 +0.09	8.94	8.71	8.75	8,573,366
11 May 21	8.82000 +0.13	8.82	8.56	8.68	11,725,033
10 May 21	8.69000 -0.19	8.91	8.66	8.89	11,302,324
07 May 21	8.88000 -0.11	9.07	8.88	8.97	9,398,535
06 May 21	8.99000 -0.15	9.19	8.96	9.14	13,014,489
30 Apr 21	9.14000 -0.20	9.40	9.14	9.37	13,411,228
29 Apr 21	9.34000 -0.09	9.57	9.34	9.38	9,742,317
28 Apr 21	9.43000 +0.21	9.50	9.14	9.22	15,465,818
27 Apr 21	9.22000 -0.24	9.49	9.20	9.47	13,720,349
26 Apr 21	9.46000 +0.03	9.67	9.44	9.45	12,672,240
23 Apr 21	9.43000 -0.15	9.57	9.37	9.56	13,943,296
22 Apr 21	9.58000 -0.04	9.75	9.56	9.63	12,417,332
21 Apr 21	9.62000 -0.09	9.74	9.49	9.67	12,474,122
20 Apr 21	9.71000 -0.15	9.92	9.71	9.86	20,495,930
19 Apr 21	9.86000 +0.32	9.89	9.55	9.59	26,634,606
16 Apr 21	9.54000 +0.02	9.66	9.51	9.57	12,443,347
15 Apr 21	9.52000 -0.09	9.60	9.37	9.60	15,525,000
14 Apr 21	9.61000 +0.24	9.65	9.31	9.36	17,911,752
13 Apr 21	9.37000 +0.08	9.37	9.20	9.29	8,919,628
12 Apr 21	9.29000 -0.22	9.58	9.25	9.49	13,334,590
09 Apr 21	9.51000 +0.06	9.69	9.46	9.50	15,580,568
08 Apr 21	9.45000 -0.12	9.66	9.45	9.56	15,023,225
07 Apr 21	9.57000 -0.01	9.68	9.45	9.53	15,485,993
06 Apr 21	9.58000 -0.08	9.72	9.48	9.68	17,930,864
02 Apr 21	9.66000 +0.26	9.73	9.35	9.35	29,833,852
01 Apr 21	9.40000 +0.27	9.48	9.10	9.14	19,204,860
31 Mar 21	9.13000 +0.01	9.20	9.05	9.10	7,512,361
30 Mar 21	9.12000 -0.15	9.36	9.09	9.30	12,413,845
29 Mar 21	9.27000 -0.15	9.44	9.25	9.36	12,541,312
26 Mar 21	9.42000 +0.04	9.46	9.30	9.36	18,021,818
25 Mar 21	9.38000 -0.11	9.65	9.37	9.44	23,729,652
24 Mar 21	9.49000 +0.06	9.60	9.29	9.38	29,071,192
23 Mar 21	9.43000 +0.36	9.55	9.01	9.07	40,003,792
22 Mar 21	9.07000 -0.07	9.22	9.02	9.16	15,009,973
19 Mar 21	9.14000 +0.01	9.38	9.03	9.10	21,573,356
18 Mar 21	9.13000 +0.09	9.17	8.90	9.03	16,858,766
17 Mar 21	9.04000 +0.42	9.05	8.53	8.61	20,157,176
16 Mar 21	8.62000 -0.12	8.83	8.54	8.78	11,034,783
15 Mar 21	8.74000 -0.09	8.83	8.67	8.78	10,810,115
12 Mar 21	8.83000 -0.14	9.04	8.80	8.99	12,759,244
11 Mar 21	8.97000 +0.15	9.05	8.66	8.82	14,266,176
10 Mar 21	8.82000 -0.11	9.10	8.79	9.07	12,267,400
09 Mar 21	8.93000 -0.40	9.19	8.77	9.04	23,383,168
08 Mar 21	9.33000 -0.06	9.59	9.29	9.40	23,283,054
05 Mar 21	9.39000 +0.04	9.44	9.21	9.24	16,267,570
04 Mar 21	9.35000 +0.03	9.73	9.26	9.30	28,562,016
03 Mar 21	9.32000 +0.25	9.39	9.00	9.05	23,476,808
02 Mar 21	9.07000 -0.06	9.22	9.02	9.20	14,225,442
01 Mar 21	9.13000 +0.45	9.15	8.73	8.75	24,336,316
26 Feb 21	8.68000 -0.02	8.79	8.55	8.57	10,191,269
25 Feb 21	8.70000 -0.25	9.03	8.68	8.98	16,860,716
24 Feb 21	8.95000 +0.08	9.09	8.85	8.87	14,413,143
23 Feb 21	8.87000 -0.04	8.98	8.76	8.90	15,221,120
22 Feb 21	8.91000 -0.10	9.10	8.90	9.00	23,758,960
19 Feb 21	9.01000 +0.37	9.06	8.58	8.65	19,874,020
18 Feb 21	8.64000 +0.33	8.78	8.45	8.49	19,563,636
10 Feb 21	8.31000 +0.02	8.37	8.24	8.30	11,158,345
09 Feb 21	8.29000 +0.19	8.35	8.11	8.15	12,148,635
08 Feb 21	8.10000 +0.17	8.24	8.01	8.02	13,160,692
05 Feb 21	7.93000 -0.42	8.43	7.93	8.36	24,100,136
04 Feb 21	8.35000 -0.69	9.00	8.23	9.00	35,142,912
03 Feb 21	9.04000 -0.28	9.33	9.04	9.33	13,620,034
02 Feb 21	9.32000 +0.09	9.37	9.19	9.24	12,241,986
01 Feb 21	9.23000 +0.10	9.23	9.10	9.12	10,541,210
29 Jan 21	9.13000 -0.01	9.22	9.03	9.20	12,345,197
28 Jan 21	9.14000 -0.02	9.28	9.02	9.04	15,321,116
27 Jan 21	9.16000 -0.10	9.31	9.10	9.25	15,086,813
26 Jan 21	9.26000 -0.03	9.45	9.21	9.27	15,906,035
25 Jan 21	9.29000 -0.38	9.57	9.23	9.46	26,450,856
22 Jan 21	9.67000 -0.29	9.99	9.63	9.96	28,036,414
21 Jan 21	9.96000 -0.08	10.10	9.88	10.04	26,540,716
20 Jan 21	10.04000 +0.00	10.13	9.94	10.02	17,947,988
19 Jan 21	10.04000 -0.15	10.27	10.01	10.15	28,073,676
18 Jan 21	10.19000 +0.24	10.32	9.80	9.88	33,327,816
15 Jan 21	9.95000 -0.40	10.34	9.89	10.12	41,442,428
14 Jan 21	10.35000 +0.00	10.55	10.02	10.04	65,633,560
13 Jan 21	10.35000 +0.76	10.55	9.51	9.54	91,692,272
12 Jan 21	9.59000 +0.18	9.67	9.26	9.44	24,560,332
11 Jan 21	9.41000 +0.19	9.74	9.31	9.35	27,238,072
08 Jan 21	9.22000 +0.13	9.32	9.03	9.08	17,709,288
07 Jan 21	9.09000 -0.31	9.41	9.03	9.40	21,730,032
06 Jan 21	9.40000 -0.39	9.82	9.35	9.80	21,928,532
05 Jan 21	9.79000 +0.27	9.85	9.45	9.50	27,017,878
04 Jan 21	9.52000 +0.06	9.59	9.40	9.48	17,029,234
31 Dec 20	9.46000 +0.17	9.55	9.29	9.32	13,990,339
30 Dec 20	9.29000 +0.05	9.35	9.06	9.25	12,174,411
29 Dec 20	9.24000 +0.14	9.48	9.00	9.08	16,253,030
28 Dec 20	9.10000 -0.52	9.60	9.08	9.60	24,602,300
25 Dec 20	9.62000 -0.05	9.70	9.55	9.55	11,286,837
24 Dec 20	9.67000 -0.38	10.14	9.65	10.03	22,875,532
23 Dec 20	10.05000 -0.05	10.15	9.82	10.08	23,926,078
22 Dec 20	10.10000 -0.35	10.43	10.06	10.35	18,585,816
21 Dec 20	10.45000 +0.12	10.52	10.16	10.25	13,013,173
18 Dec 20	10.33000 +0.08	10.53	10.24	10.45	13,602,417
17 Dec 20	10.25000 +0.09	10.28	10.00	10.17	11,407,754
16 Dec 20	10.16000 -0.21	10.41	10.16	10.41	9,961,217
15 Dec 20	10.37000 -0.03	10.42	10.32	10.38	7,811,130
14 Dec 20	10.40000 +0.03	10.41	10.28	10.37	8,259,690
11 Dec 20	10.37000 -0.20	10.62	10.18	10.58	19,123,140
10 Dec 20	10.57000 -0.11	10.77	10.55	10.68	14,553,210
09 Dec 20	10.68000 -0.30	11.06	10.65	11.00	16,160,253
08 Dec 20	10.98000 -0.11	11.15	10.98	11.08	14,829,928
07 Dec 20	11.09000 -0.27	11.56	11.08	11.49	30,740,472
04 Dec 20	11.36000 +0.19	11.44	11.15	11.20	29,643,816
03 Dec 20	11.17000 -0.03	11.52	11.16	11.26	41,720,928
02 Dec 20	11.20000 +0.43	11.40	10.78	10.78	42,435,428
01 Dec 20	10.77000 +0.12	10.77	10.62	10.63	12,475,384
30 Nov 20	10.65000 +0.03	10.79	10.54	10.65	12,540,581
27 Nov 20	10.62000 +0.00	10.68	10.51	10.65	10,122,878
26 Nov 20	10.62000 -0.17	10.85	10.58	10.78	12,504,036
25 Nov 20	10.79000 -0.01	10.99	10.73	10.82	20,771,590
24 Nov 20	10.80000 +0.19	10.81	10.62	10.63	19,223,952
23 Nov 20	10.61000 -0.02	10.68	10.48	10.63	14,673,472
20 Nov 20	10.63000 -0.08	10.76	10.59	10.70	10,797,552
19 Nov 20	10.71000 +0.01	10.77	10.48	10.65	13,565,446
18 Nov 20	10.70000 -0.11	10.86	10.67	10.77	12,333,001
17 Nov 20	10.81000 -0.20	11.04	10.56	11.04	22,419,560
16 Nov 20	11.01000 +0.05	11.11	10.91	11.10	11,047,685
13 Nov 20	10.96000 -0.04	11.11	10.81	10.98	12,516,490
12 Nov 20	11.00000 +0.02	11.14	10.96	11.05	12,712,461
11 Nov 20	10.98000 -0.37	11.45	10.96	11.32	22,314,316
10 Nov 20	11.35000 -0.18	11.53	11.31	11.53	23,858,040
09 Nov 20	11.53000 +0.57	11.67	11.10	11.10	46,316,632
06 Nov 20	10.96000 -0.03	11.04	10.84	10.99	18,342,668
05 Nov 20	10.99000 +0.20	11.02	10.64	10.92	28,006,700
04 Nov 20	10.79000 -0.03	10.93	10.77	10.87	15,312,196
03 Nov 20	10.82000 +0.52	10.89	10.26	10.30	31,548,648
02 Nov 20	10.30000 -0.29	10.63	10.03	10.63	23,119,944
30 Oct 20	10.59000 +0.00	10.84	10.46	10.63	22,404,492
29 Oct 20	10.59000 -0.20	10.70	10.56	10.67	17,254,862
28 Oct 20	10.79000 -0.07	10.92	10.57	10.90	15,590,550
27 Oct 20	10.86000 -0.07	10.97	10.81	10.94	9,717,042
26 Oct 20	10.93000 -0.03	11.05	10.85	10.88	8,029,395
23 Oct 20	10.96000 -0.17	11.22	10.92	11.13	12,388,629
22 Oct 20	11.13000 +0.08	11.16	10.95	11.02	9,622,855
21 Oct 20	11.05000 -0.23	11.27	11.01	11.27	13,052,557
20 Oct 20	11.28000 +0.09	11.28	11.02	11.19	12,559,768
19 Oct 20	11.19000 +0.02	11.40	11.14	11.31	13,788,272
16 Oct 20	11.17000 -0.21	11.45	11.11	11.42	21,377,544
15 Oct 20	11.38000 -0.14	11.66	11.35	11.56	18,623,812
14 Oct 20	11.52000 -0.23	11.75	11.50	11.70	15,506,327
13 Oct 20	11.75000 -0.09	11.80	11.60	11.78	18,506,100
12 Oct 20	11.84000 +0.42	11.88	11.51	11.58	26,933,570
09 Oct 20	11.42000 +0.39	11.51	11.13	11.27	18,067,692
30 Sep 20	11.03000 +0.09	11.15	10.95	11.00	11,142,953
29 Sep 20	10.94000 +0.18	11.05	10.81	10.83	12,115,418
28 Sep 20	10.76000 -0.25	11.06	10.73	11.02	11,965,125
25 Sep 20	11.01000 -0.01	11.12	10.89	11.07	11,282,234
24 Sep 20	11.02000 -0.29	11.29	11.01	11.21	15,273,988
23 Sep 20	11.31000 +0.07	11.41	11.20	11.26	10,726,141
22 Sep 20	11.24000 -0.29	11.46	11.20	11.38	14,357,481
21 Sep 20	11.53000 +0.06	11.68	11.42	11.52	18,893,908
18 Sep 20	11.47000 +0.05	11.58	11.34	11.40	23,205,162
17 Sep 20	11.42000 +0.34	11.53	11.07	11.10	28,234,912
16 Sep 20	11.08000 -0.22	11.27	11.04	11.25	13,508,791
15 Sep 20	11.30000 +0.02	11.35	11.10	11.23	14,132,758
14 Sep 20	11.28000 +0.08	11.43	11.20	11.31	15,691,911
11 Sep 20	11.20000 +0.21	11.25	10.94	11.00	18,832,736
10 Sep 20	10.99000 -0.24	11.53	10.96	11.48	22,527,782
09 Sep 20	11.23000 -0.57	11.67	11.19	11.67	33,343,848
08 Sep 20	11.80000 -0.17	12.04	11.67	12.00	23,011,044
07 Sep 20	11.97000 -0.15	12.31	11.88	12.13	24,940,844
04 Sep 20	12.12000 +0.19	12.24	11.61	11.68	25,308,472
03 Sep 20	11.93000 -0.29	12.26	11.92	12.26	30,517,166
02 Sep 20	12.22000 -0.18	12.45	12.12	12.44	32,496,522
01 Sep 20	12.40000 -0.15	12.53	12.32	12.53	23,371,664
31 Aug 20	12.55000 +0.00	12.79	12.52	12.57	27,597,398
28 Aug 20	12.55000 -0.13	12.60	12.27	12.53	42,032,288
27 Aug 20	12.68000 +0.07	12.78	12.42	12.56	24,491,332
26 Aug 20	12.61000 -0.38	13.09	12.55	12.95	30,993,922
25 Aug 20	12.99000 -0.08	13.25	12.94	13.07	32,699,360
24 Aug 20	13.07000 +0.49	13.13	12.61	12.64	47,585,040
21 Aug 20	12.58000 +0.09	12.74	12.48	12.61	18,638,552
20 Aug 20	12.49000 -0.11	12.67	12.37	12.43	21,238,878
19 Aug 20	12.60000 -0.48	13.07	12.58	13.06	32,426,766
18 Aug 20	13.08000 +0.01	13.22	12.98	13.09	30,842,976
17 Aug 20	13.07000 +0.41	13.13	12.63	12.72	33,760,520
14 Aug 20	12.66000 +0.21	12.67	12.39	12.50	20,305,772
13 Aug 20	12.45000 -0.06	12.75	12.40	12.56	20,193,688
12 Aug 20	12.51000 -0.18	12.75	12.24	12.68	32,211,112
11 Aug 20	12.69000 -0.40	13.17	12.67	13.10	32,574,928
10 Aug 20	13.09000 -0.01	13.21	12.91	13.07	27,080,872
07 Aug 20	13.10000 -0.43	13.50	12.90	13.39	47,765,536
06 Aug 20	13.53000 +0.18	13.62	13.05	13.28	60,403,420
05 Aug 20	13.35000 +0.23	13.89	13.28	13.80	68,908,992
04 Aug 20	13.12000 -0.25	13.44	13.06	13.41	41,536,260
03 Aug 20	13.37000 +0.48	13.38	12.98	12.98	52,261,124
31 Jul 20	12.89000 +0.26	12.98	12.53	12.56	44,421,664
30 Jul 20	12.63000 -0.33	13.05	12.60	12.99	47,198,192
29 Jul 20	12.96000 +0.51	13.05	12.33	12.47	49,502,400
28 Jul 20	12.45000 +0.05	12.72	12.25	12.68	30,948,168
27 Jul 20	12.40000 -0.34	12.88	12.19	12.74	50,710,232
24 Jul 20	12.74000 -0.85	13.70	12.71	13.59	58,376,500
23 Jul 20	13.59000 -0.45	13.89	13.20	13.72	54,448,596
22 Jul 20	14.04000 +0.09	14.25	13.88	13.96	48,415,888
21 Jul 20	13.95000 +0.05	14.23	13.78	14.10	46,461,616
20 Jul 20	13.90000 +0.42	13.94	13.30	13.67	48,375,232
17 Jul 20	13.48000 +0.24	13.77	13.20	13.25	55,960,844
16 Jul 20	13.24000 -0.83	14.19	13.00	14.00	80,547,464
15 Jul 20	14.07000 -1.54	15.05	14.05	15.05	138,332,576
14 Jul 20	15.61000 -0.94	16.50	15.31	16.50	123,306,464
13 Jul 20	16.55000 +0.57	16.57	15.80	15.80	124,830,584
10 Jul 20	15.98000 +0.15	16.60	15.10	15.60	142,397,008
09 Jul 20	15.83000 +1.28	15.99	14.40	14.56	132,633,976
08 Jul 20	14.55000 +0.44	14.86	14.00	14.75	121,679,456
07 Jul 20	14.11000 +0.35	14.60	13.99	13.99	125,219,848
06 Jul 20	13.76000 +0.89	13.94	12.92	12.93	108,292,616
03 Jul 20	12.87000 -0.07	13.10	12.70	13.10	51,916,536
02 Jul 20	12.94000 +0.27	12.96	12.52	12.67	64,848,016
01 Jul 20	12.67000 -0.16	12.95	12.50	12.89	57,169,688
30 Jun 20	12.83000 +0.29	12.85	12.51	12.73	66,432,984
29 Jun 20	12.54000 +0.26	12.73	12.13	12.26	50,907,524
24 Jun 20	12.28000 +0.10	12.41	12.12	12.24	34,808,700
23 Jun 20	12.18000 -0.28	12.50	12.13	12.41	43,160,680
22 Jun 20	12.46000 +0.36	12.62	12.22	12.26	60,564,472
19 Jun 20	12.10000 +0.04	12.25	11.92	12.10	33,978,328
18 Jun 20	12.06000 +0.12	12.17	11.78	11.80	34,550,700
17 Jun 20	11.94000 -0.11	12.20	11.78	12.19	35,341,420
16 Jun 20	12.05000 +0.38	12.05	11.81	11.83	31,183,708
15 Jun 20	11.67000 -0.44	12.12	11.66	11.94	36,943,796
12 Jun 20	12.11000 -0.02	12.19	11.71	11.78	32,085,076
11 Jun 20	12.13000 +0.01	12.42	12.05	12.11	33,822,564
10 Jun 20	12.12000 -0.45	12.50	12.06	12.50	41,775,308
09 Jun 20	12.57000 +0.06	12.66	12.40	12.55	26,427,144
08 Jun 20	12.51000 -0.31	13.05	12.50	12.95	42,301,372
05 Jun 20	12.82000 +0.20	12.98	12.60	12.70	41,129,584
04 Jun 20	12.62000 -0.17	12.95	12.58	12.88	40,296,768
03 Jun 20	12.79000 +0.40	13.12	12.28	12.47	75,104,464
02 Jun 20	12.39000 +0.09	12.55	12.25	12.35	43,866,696
01 Jun 20	12.30000 +0.57	12.40	11.85	11.90	44,842,948
29 May 20	11.73000 -0.25	12.05	11.70	11.82	33,531,862
28 May 20	11.98000 -0.23	12.34	11.60	12.16	46,998,352
27 May 20	12.21000 -0.54	12.71	12.16	12.70	43,482,092
26 May 20	12.75000 +0.14	12.92	12.62	12.66	42,831,156
25 May 20	12.61000 +0.14	12.62	12.22	12.40	35,123,432
22 May 20	12.47000 -0.13	12.76	12.10	12.48	51,533,040
21 May 20	12.60000 -0.61	13.27	12.58	13.23	63,603,268
20 May 20	13.21000 -0.37	13.57	13.07	13.35	79,749,696
19 May 20	13.58000 +0.85	13.78	12.52	12.72	103,035,208
18 May 20	12.73000 -0.30	13.58	12.55	13.38	103,699,768
15 May 20	13.03000 +0.65	13.06	12.31	12.46	99,275,432
14 May 20	12.38000 -0.03	12.66	12.20	12.28	52,783,952
13 May 20	12.41000 -0.20	12.64	12.25	12.47	48,620,660
12 May 20	12.61000 +0.33	12.70	12.02	12.28	66,281,464
11 May 20	12.28000 -0.29	12.79	12.13	12.68	62,922,168
08 May 20	12.57000 +0.00	12.94	12.50	12.81	65,597,328
07 May 20	12.57000 -0.03	12.91	12.46	12.78	84,214,064
06 May 20	12.60000 +0.66	12.75	11.80	11.81	97,158,816
30 Apr 20	11.94000 +0.79	12.09	11.31	11.32	87,391,776
29 Apr 20	11.15000 -0.02	11.29	11.00	11.10	30,571,648
28 Apr 20	11.17000 +0.27	11.35	10.41	11.05	60,005,832
27 Apr 20	10.90000 -0.13	11.15	10.72	11.06	30,553,276
24 Apr 20	11.03000 -0.30	11.49	10.97	11.29	36,885,400
23 Apr 20	11.33000 -0.41	11.80	11.31	11.78	44,030,364
22 Apr 20	11.74000 +0.06	11.87	11.35	11.44	39,814,416
21 Apr 20	11.68000 -0.40	12.00	11.43	11.99	58,052,852
20 Apr 20	12.08000 +0.20	12.09	11.75	11.90	54,596,176
17 Apr 20	11.88000 +0.22	12.32	11.74	11.85	85,950,016
16 Apr 20	11.66000 +0.15	11.80	11.23	11.31	59,367,612
15 Apr 20	11.51000 -0.06	11.97	11.39	11.50	68,558,632
14 Apr 20	11.57000 +0.61	11.60	11.06	11.15	54,802,768
13 Apr 20	10.96000 -0.41	11.15	10.82	11.12	39,958,396
10 Apr 20	11.37000 -0.85	12.13	11.28	12.13	71,626,544
09 Apr 20	12.22000 +0.05	12.37	12.14	12.33	51,518,288
08 Apr 20	12.17000 +0.02	12.45	11.92	12.07	73,596,000
07 Apr 20	12.15000 +0.43	12.30	11.95	12.18	71,535,336
03 Apr 20	11.72000 -0.47	12.18	11.61	12.10	78,626,312
02 Apr 20	12.19000 +0.83	12.23	11.30	11.36	97,993,160
01 Apr 20	11.36000 +0.47	11.85	10.86	10.96	97,212,920
31 Mar 20	10.89000 -0.13	11.40	10.86	11.26	54,613,092
30 Mar 20	11.02000 -0.86	11.50	10.73	11.39	79,414,144
27 Mar 20	11.88000 -0.34	12.48	11.80	12.39	57,592,908
26 Mar 20	12.22000 +0.03	12.57	11.88	12.00	67,532,856
25 Mar 20	12.19000 +0.21	12.49	12.05	12.32	76,523,776
24 Mar 20	11.98000 +0.28	12.14	11.12	12.05	87,456,768
23 Mar 20	11.70000 -1.20	12.64	11.62	12.29	85,530,408
20 Mar 20	12.90000 -0.29	13.45	12.65	13.38	82,976,536
19 Mar 20	13.19000 +0.60	13.28	12.38	12.85	110,542,144
18 Mar 20	12.59000 -0.38	13.59	12.57	13.27	111,604,064
17 Mar 20	12.97000 -0.33	13.78	12.15	13.64	118,131,352
16 Mar 20	13.30000 -1.04	14.75	12.95	14.34	125,855,808
13 Mar 20	14.34000 +0.16	14.76	13.22	13.52	135,875,360
12 Mar 20	14.18000 -0.99	15.08	13.97	14.45	123,553,736
11 Mar 20	15.17000 -1.13	16.43	15.00	16.29	165,544,000
10 Mar 20	16.30000 +1.44	16.35	14.25	14.55	178,515,504
09 Mar 20	14.86000 -1.65	16.30	14.86	16.03	161,336,192
06 Mar 20	16.51000 +0.12	17.16	15.80	15.81	186,849,312
05 Mar 20	16.39000 +1.49	16.39	15.10	15.37	225,744,176
04 Mar 20	14.90000 +0.84	15.40	13.60	13.82	177,724,688
03 Mar 20	14.06000 +0.32	14.92	13.78	14.10	142,672,864
02 Mar 20	13.74000 +0.57	14.16	13.18	13.61	153,835,248
28 Feb 20	13.17000 -1.41	13.97	13.12	13.33	189,557,376
27 Feb 20	14.58000 -1.58	16.15	14.54	15.99	204,342,080
26 Feb 20	16.16000 -1.80	17.75	16.16	17.75	176,250,864
25 Feb 20	17.96000 +1.63	17.96	15.31	16.57	207,916,080
24 Feb 20	16.33000 +1.47	16.35	14.87	14.87	148,200,816
21 Feb 20	14.86000 +0.86	15.05	13.90	13.90	133,447,712
20 Feb 20	14.00000 +0.25	14.09	13.30	13.68	129,732,256
19 Feb 20	13.75000 +0.05	14.50	13.39	13.52	153,838,336
18 Feb 20	13.70000 +0.90	14.07	12.61	12.65	146,589,440
17 Feb 20	12.80000 +0.41	13.04	12.05	12.43	130,658,128
14 Feb 20	12.39000 +0.34	12.85	12.03	12.29	154,580,640
13 Feb 20	12.05000 +0.17	12.97	11.80	12.05	188,492,704
12 Feb 20	11.88000 +1.08	11.88	10.61	10.62	132,712,728
11 Feb 20	10.80000 +0.10	11.23	10.56	10.57	124,911,816
10 Feb 20	10.70000 -0.03	11.25	10.38	11.02	131,815,856
07 Feb 20	10.73000 +0.98	10.73	9.60	9.67	152,028,880
06 Feb 20	9.75000 +0.16	9.84	9.28	9.43	111,445,472
05 Feb 20	9.59000 +0.10	9.96	9.30	9.34	115,727,432
04 Feb 20	9.49000 +0.07	9.69	8.48	8.48	133,664,832
03 Feb 20	9.42000 -1.05	9.42	9.42	9.42	4,321,600
23 Jan 20	10.47000 -0.35	11.33	10.10	10.50	145,761,712
22 Jan 20	10.82000 +0.42	11.09	10.03	10.29	169,138,560
21 Jan 20	10.40000 +0.95	10.40	9.35	9.50	152,517,696
20 Jan 20	9.45000 +0.13	9.57	9.18	9.25	91,276,848
17 Jan 20	9.32000 +0.27	9.36	8.96	9.12	114,570,080
16 Jan 20	9.05000 +0.31	9.25	8.65	8.70	121,202,656
15 Jan 20	8.74000 +0.23	8.75	8.34	8.48	70,772,112
14 Jan 20	8.51000 -0.19	8.78	8.51	8.72	53,907,600
13 Jan 20	8.70000 +0.09	8.79	8.33	8.53	68,855,440
10 Jan 20	8.61000 +0.14	8.74	8.40	8.49	69,592,400
09 Jan 20	8.47000 +0.18	8.52	8.33	8.39	55,660,164
08 Jan 20	8.29000 -0.31	8.56	8.26	8.50	62,886,440
07 Jan 20	8.60000 +0.26	8.60	8.21	8.38	87,644,176
06 Jan 20	8.34000 -0.02	8.47	8.16	8.22	71,121,424
03 Jan 20	8.36000 +0.15	8.45	8.21	8.22	62,905,680
02 Jan 20	8.21000 +0.07	8.35	8.09	8.19	67,975,560
31 Dec 19	8.14000 -0.24	8.67	8.08	8.53	81,900,656
30 Dec 19	8.38000 -0.12	8.44	8.03	8.31	67,129,704
27 Dec 19	8.50000 -0.04	8.82	8.40	8.58	89,928,464
26 Dec 19	8.54000 +0.14	8.70	8.35	8.45	94,133,584
25 Dec 19	8.40000 +0.04	8.53	8.22	8.36	100,226,776
24 Dec 19	8.36000 +0.76	8.36	7.65	7.68	115,089,768
23 Dec 19	7.60000 -0.33	7.89	7.58	7.72	48,357,856
20 Dec 19	7.93000 -0.25	8.19	7.88	8.12	57,114,680
19 Dec 19	8.18000 +0.22	8.25	7.80	7.92	90,630,832
18 Dec 19	7.96000 -0.13	8.17	7.92	8.09	62,916,904
17 Dec 19	8.09000 +0.04	8.13	7.90	8.06	78,318,768
16 Dec 19	8.05000 +0.32	8.08	7.73	7.78	77,707,408
13 Dec 19	7.73000 +0.07	7.75	7.51	7.70	54,891,400
12 Dec 19	7.66000 +0.00	7.84	7.60	7.63	65,060,920
11 Dec 19	7.66000 +0.18	7.76	7.42	7.48	76,773,088
10 Dec 19	7.48000 +0.06	7.55	7.25	7.42	42,563,628
09 Dec 19	7.42000 +0.09	7.55	7.31	7.36	46,353,592
06 Dec 19	7.33000 +0.02	7.35	7.23	7.31	27,848,298
05 Dec 19	7.31000 +0.04	7.39	7.19	7.26	33,927,264
04 Dec 19	7.27000 +0.12	7.35	7.07	7.10	36,046,512
03 Dec 19	7.15000 +0.00	7.17	7.02	7.09	21,902,766
02 Dec 19	7.15000 +0.14	7.22	6.98	7.02	30,581,924
29 Nov 19	7.01000 +0.13	7.04	6.81	6.90	28,237,472
28 Nov 19	6.88000 -0.09	7.02	6.85	6.91	19,448,534
27 Nov 19	6.97000 +0.18	7.11	6.67	6.78	37,647,604
26 Nov 19	6.79000 +0.00	6.88	6.76	6.76	21,598,508
25 Nov 19	6.79000 -0.30	7.04	6.76	7.04	37,707,916
22 Nov 19	7.09000 -0.16	7.34	7.01	7.25	40,454,708
21 Nov 19	7.25000 -0.02	7.33	7.16	7.22	22,324,152
20 Nov 19	7.27000 -0.17	7.50	7.23	7.40	31,595,058
19 Nov 19	7.44000 +0.17	7.52	7.25	7.29	34,275,840
18 Nov 19	7.27000 -0.03	7.35	7.16	7.28	27,180,524
15 Nov 19	7.30000 -0.27	7.65	7.28	7.53	45,436,016
14 Nov 19	7.57000 -0.06	7.65	7.36	7.56	50,098,568
13 Nov 19	7.63000 -0.03	7.75	7.49	7.72	43,862,216
12 Nov 19	7.66000 -0.23	7.86	7.44	7.86	67,379,168
11 Nov 19	7.89000 +0.05	7.99	7.70	7.85	73,010,384
08 Nov 19	7.84000 +0.58	7.99	7.36	7.52	120,806,136
07 Nov 19	7.26000 +0.28	7.33	6.91	6.91	74,715,760
06 Nov 19	6.98000 -0.78	7.22	6.98	7.15	105,733,808
05 Nov 19	7.76000 +0.00	7.87	7.68	7.75	39,196,800
04 Nov 19	7.76000 +0.15	7.89	7.59	7.63	42,406,240
01 Nov 19	7.61000 +0.04	7.68	7.50	7.54	23,983,044
31 Oct 19	7.57000 -0.18	7.85	7.56	7.78	34,601,196
30 Oct 19	7.75000 +0.07	7.80	7.45	7.60	39,345,540
29 Oct 19	7.68000 -0.30	7.95	7.65	7.95	56,749,944
28 Oct 19	7.98000 +0.48	8.01	7.48	7.50	75,686,464
25 Oct 19	7.50000 -0.02	7.61	7.34	7.47	32,257,442
24 Oct 19	7.52000 -0.06	7.64	7.31	7.55	34,101,192
23 Oct 19	7.58000 -0.21	7.80	7.55	7.79	33,115,852
22 Oct 19	7.79000 +0.11	7.88	7.64	7.68	35,222,976
21 Oct 19	7.68000 +0.08	7.68	7.28	7.48	32,283,580
18 Oct 19	7.60000 -0.25	7.87	7.55	7.87	40,766,080
17 Oct 19	7.85000 +0.30	7.85	7.40	7.57	48,169,752
16 Oct 19	7.55000 -0.03	7.70	7.53	7.59	29,241,202
15 Oct 19	7.58000 -0.46	7.99	7.55	7.99	65,059,596
14 Oct 19	8.04000 +0.13	8.17	7.93	8.01	62,257,096
11 Oct 19	7.91000 +0.05	8.17	7.88	8.02	69,426,200
10 Oct 19	7.86000 +0.31	7.89	7.51	7.55	64,153,824
09 Oct 19	7.55000 +0.13	7.62	7.19	7.41	41,939,880
08 Oct 19	7.42000 -0.21	7.82	7.29	7.68	60,934,452
30 Sep 19	7.63000 -0.37	8.05	7.62	8.01	60,105,544
27 Sep 19	8.00000 +0.04	8.25	7.97	7.97	69,918,136
26 Sep 19	7.96000 -0.71	8.69	7.92	8.68	118,773,864
25 Sep 19	8.67000 -0.18	8.94	8.48	8.75	110,354,568
24 Sep 19	8.85000 +0.07	9.30	8.60	8.69	173,524,656
23 Sep 19	8.78000 +0.68	8.91	7.96	8.14	165,291,264
20 Sep 19	8.10000 +0.26	8.35	7.86	7.88	113,478,856
19 Sep 19	7.84000 +0.16	7.88	7.64	7.68	47,703,976
18 Sep 19	7.68000 -0.03	7.79	7.53	7.75	45,369,424
17 Sep 19	7.71000 -0.31	7.95	7.62	7.95	64,179,752
16 Sep 19	8.02000 +0.18	8.14	7.83	7.93	75,269,928
12 Sep 19	7.84000 +0.04	7.87	7.72	7.84	40,286,244
11 Sep 19	7.80000 -0.12	7.98	7.80	7.97	55,938,516
10 Sep 19	7.92000 -0.31	8.19	7.90	8.15	85,985,504
09 Sep 19	8.23000 +0.27	8.25	7.96	8.10	96,106,728
06 Sep 19	7.96000 +0.01	8.18	7.80	7.96	92,481,536
05 Sep 19	7.95000 +0.14	8.36	7.71	7.79	148,755,440
04 Sep 19	7.81000 -0.03	8.00	7.60	7.76	106,660,984
03 Sep 19	7.84000 +0.44	7.84	7.37	7.42	127,791,192
02 Sep 19	7.40000 +0.17	7.50	7.16	7.23	88,828,192
30 Aug 19	7.23000 -0.42	7.70	7.07	7.66	121,916,832
29 Aug 19	7.65000 +0.13	7.69	7.42	7.54	108,939,488
28 Aug 19	7.52000 -0.06	7.81	7.45	7.70	139,830,864
27 Aug 19	7.58000 +0.02	8.07	7.55	7.88	243,112,048
26 Aug 19	7.56000 +0.69	7.56	6.72	6.73	94,462,616
23 Aug 19	6.87000 -0.28	7.13	6.82	7.06	100,710,776
22 Aug 19	7.15000 +0.19	7.25	6.90	6.95	128,955,032
21 Aug 19	6.96000 -0.01	7.09	6.82	6.93	89,461,992
20 Aug 19	6.97000 +0.02	7.12	6.85	6.96	125,525,592
19 Aug 19	6.95000 +0.44	7.09	6.62	6.80	131,749,784
16 Aug 19	6.51000 +0.14	6.67	6.32	6.39	77,257,904
15 Aug 19	6.37000 +0.08	6.42	6.05	6.05	65,155,700
14 Aug 19	6.29000 -0.07	6.79	6.26	6.62	87,431,368
13 Aug 19	6.36000 +0.10	6.40	6.11	6.15	62,396,804
12 Aug 19	6.26000 +0.34	6.29	5.95	5.96	58,181,888
09 Aug 19	5.92000 +0.03	6.13	5.86	5.95	57,848,900
08 Aug 19	5.89000 +0.23	5.97	5.62	5.66	47,372,200
07 Aug 19	5.66000 -0.11	5.88	5.62	5.85	31,255,400
06 Aug 19	5.77000 -0.27	5.88	5.50	5.87	53,264,900
05 Aug 19	6.04000 +0.00	6.17	5.98	6.07	28,674,100
02 Aug 19	6.04000 -0.18	6.11	5.90	6.01	38,323,300
01 Aug 19	6.22000 -0.16	6.35	6.16	6.35	39,087,404
31 Jul 19	6.38000 +0.01	6.42	6.34	6.39	24,307,900
30 Jul 19	6.37000 -0.12	6.47	6.35	6.44	41,743,408
29 Jul 19	6.49000 +0.00	6.58	6.40	6.52	37,863,900
26 Jul 19	6.49000 +0.00	6.59	6.44	6.49	42,845,300
25 Jul 19	6.49000 +0.11	6.55	6.35	6.37	55,303,472
24 Jul 19	6.38000 -0.02	6.55	6.34	6.41	58,982,368
23 Jul 19	6.40000 +0.13	6.44	6.19	6.19	39,922,872
22 Jul 19	6.27000 -0.44	6.74	6.12	6.74	68,268,256
19 Jul 19	6.71000 -0.18	6.98	6.66	6.98	88,304,344
18 Jul 19	6.89000 +0.09	7.09	6.67	6.71	104,401,704
17 Jul 19	6.80000 -0.16	7.08	6.80	6.85	82,568,896
16 Jul 19	6.96000 -0.24	7.28	6.94	7.28	113,608,280
15 Jul 19	7.20000 +0.28	7.28	6.70	6.90	129,840,408
12 Jul 19	6.92000 -0.03	7.08	6.70	6.92	108,265,520
11 Jul 19	6.95000 +0.12	6.95	6.63	6.84	101,941,560
10 Jul 19	6.83000 +0.01	7.10	6.63	6.70	122,231,360
09 Jul 19	6.82000 +0.27	6.95	6.48	6.56	134,197,968
08 Jul 19	6.55000 -0.03	6.69	6.32	6.54	82,642,800
05 Jul 19	6.58000 +0.30	6.91	6.25	6.25	109,822,840
04 Jul 19	6.28000 -0.04	6.37	6.22	6.26	37,299,968
03 Jul 19	6.32000 -0.25	6.42	6.18	6.25	67,466,264
02 Jul 19	6.57000 -0.25	6.78	6.50	6.71	106,381,616
01 Jul 19	6.82000 +0.27	7.10	6.71	6.91	129,895,896
28 Jun 19	6.55000 -0.12	6.97	6.53	6.97	161,318,592
27 Jun 19	6.67000 +0.61	6.67	6.28	6.29	93,619,096
26 Jun 19	6.06000 -0.09	6.22	6.03	6.09	37,537,496
25 Jun 19	6.15000 -0.22	6.33	6.10	6.33	49,973,700
24 Jun 19	6.37000 +0.11	6.38	6.12	6.27	55,563,396
21 Jun 19	6.26000 -0.06	6.45	6.15	6.28	75,370,488
20 Jun 19	6.32000 -0.21	6.41	6.01	6.37	93,747,032
19 Jun 19	6.53000 +0.07	6.78	6.52	6.64	93,571,472
18 Jun 19	6.46000 -0.24	6.68	6.37	6.68	63,650,364
17 Jun 19	6.70000 +0.29	6.90	6.42	6.66	95,884,600
14 Jun 19	6.41000 -0.19	6.78	6.20	6.72	86,911,752
13 Jun 19	6.60000 -0.10	6.94	6.49	6.57	120,950,448
12 Jun 19	6.70000 -0.01	7.37	6.69	6.76	175,982,864
11 Jun 19	6.71000 +0.24	6.94	6.37	6.70	182,676,592
10 Jun 19	6.47000 +0.59	6.47	5.88	5.94	116,554,328
06 Jun 19	5.88000 -0.21	6.18	5.71	6.11	64,354,136
05 Jun 19	6.09000 -0.06	6.35	5.93	6.28	94,068,432
04 Jun 19	6.15000 -0.53	6.40	6.01	6.10	137,471,296
03 Jun 19	6.68000 +0.24	7.08	6.51	6.65	184,943,200
31 May 19	6.44000 -0.25	6.80	6.30	6.44	128,059,456
30 May 19	6.69000 +0.22	7.05	6.25	6.59	214,237,952
29 May 19	6.47000 +0.59	6.47	5.91	5.91	116,858,896
28 May 19	5.88000 +0.19	6.14	5.75	5.89	125,847,024
27 May 19	5.69000 +0.52	5.69	5.17	5.22	92,273,680
24 May 19	5.17000 -0.57	5.54	5.17	5.38	99,441,656
23 May 19	5.74000 -0.37	6.35	5.72	6.01	140,205,504
22 May 19	6.11000 -0.17	6.24	5.85	6.00	154,146,832
21 May 19	6.28000 +0.48	6.38	5.85	6.16	217,684,400
20 May 19	5.80000 +0.53	5.80	5.80	5.80	11,171,733
17 May 19	5.27000 +0.48	5.27	4.85	4.85	70,509,376
16 May 19	4.79000 -0.03	4.82	4.75	4.81	15,737,500
15 May 19	4.82000 +0.04	4.88	4.75	4.86	18,688,500
14 May 19	4.78000 -0.08	4.87	4.71	4.75	18,273,300
13 May 19	4.86000 -0.04	4.96	4.75	4.80	24,790,508
10 May 19	4.90000 +0.28	4.95	4.53	4.64	35,933,036
09 May 19	4.62000 +0.02	4.73	4.60	4.64	17,911,800
08 May 19	4.60000 -0.04	4.73	4.44	4.56	21,436,782
07 May 19	4.64000 +0.10	4.72	4.53	4.55	24,218,978
06 May 19	4.54000 -0.50	4.92	4.54	4.88	30,833,616
30 Apr 19	5.04000 -0.16	5.29	4.92	5.19	36,883,004
29 Apr 19	5.20000 -0.58	5.88	5.20	5.78	50,998,600
26 Apr 19	5.78000 +0.00	5.95	5.61	5.71	43,087,664
25 Apr 19	5.78000 -0.20	6.12	5.78	5.89	54,623,188
24 Apr 19	5.98000 +0.24	6.04	5.77	5.77	77,106,624
23 Apr 19	5.74000 +0.14	5.82	5.50	5.59	47,964,260
22 Apr 19	5.60000 -0.14	5.75	5.56	5.67	28,051,846
19 Apr 19	5.74000 -0.03	5.78	5.57	5.78	30,362,480
18 Apr 19	5.77000 +0.11	5.94	5.53	5.65	41,241,728
17 Apr 19	5.66000 +0.01	5.76	5.62	5.67	31,339,870
16 Apr 19	5.65000 +0.30	5.65	5.32	5.35	37,559,440
15 Apr 19	5.35000 +0.13	5.55	5.35	5.39	26,948,014
12 Apr 19	5.22000 -0.04	5.29	5.16	5.23	14,865,606
11 Apr 19	5.26000 -0.09	5.38	5.24	5.38	14,804,800
10 Apr 19	5.35000 -0.09	5.43	5.30	5.43	18,235,320
09 Apr 19	5.44000 +0.03	5.49	5.30	5.41	15,031,400
08 Apr 19	5.41000 -0.13	5.60	5.31	5.57	26,131,416
04 Apr 19	5.54000 -0.07	5.64	5.53	5.63	23,103,314
03 Apr 19	5.61000 +0.04	5.63	5.53	5.59	18,901,906
02 Apr 19	5.57000 -0.06	5.75	5.57	5.68	32,442,600
01 Apr 19	5.63000 +0.18	5.71	5.50	5.50	29,925,100
29 Mar 19	5.45000 +0.15	5.47	5.20	5.30	33,541,300
28 Mar 19	5.30000 -0.14	5.57	5.27	5.48	28,078,100
27 Mar 19	5.44000 +0.06	5.48	5.21	5.42	26,259,400
26 Mar 19	5.38000 -0.31	5.75	5.38	5.69	31,240,100
25 Mar 19	5.69000 -0.07	5.84	5.61	5.65	25,486,814
22 Mar 19	5.76000 -0.04	5.86	5.62	5.81	27,336,500
21 Mar 19	5.80000 +0.04	5.88	5.75	5.84	26,053,482
20 Mar 19	5.76000 -0.14	5.92	5.63	5.92	31,382,524
19 Mar 19	5.90000 +0.20	5.94	5.67	5.68	34,309,592
18 Mar 19	5.70000 +0.15	5.73	5.38	5.53	25,488,114
15 Mar 19	5.55000 +0.00	5.67	5.46	5.58	25,118,860
14 Mar 19	5.55000 -0.36	5.86	5.36	5.78	45,680,572
13 Mar 19	5.91000 -0.19	6.14	5.86	6.09	43,638,352
12 Mar 19	6.10000 +0.16	6.21	5.92	6.06	60,615,300
11 Mar 19	5.94000 +0.26	6.05	5.72	5.95	51,554,700
08 Mar 19	5.68000 +0.06	6.14	5.36	5.50	75,065,008
07 Mar 19	5.62000 -0.04	5.68	5.50	5.64	43,641,984
06 Mar 19	5.66000 +0.08	5.75	5.49	5.61	47,071,580
05 Mar 19	5.58000 +0.23	5.62	5.22	5.26	47,240,800
04 Mar 19	5.35000 +0.10	5.52	5.28	5.43	45,578,008
01 Mar 19	5.25000 +0.01	5.30	5.12	5.25	23,212,552
28 Feb 19	5.24000 -0.13	5.44	5.17	5.44	38,812,568
27 Feb 19	5.37000 +0.27	5.61	5.06	5.10	72,523,704
26 Feb 19	5.10000 +0.01	5.24	5.04	5.19	51,853,596
25 Feb 19	5.09000 +0.19	5.17	4.90	4.99	55,591,480
22 Feb 19	4.90000 +0.14	4.90	4.77	4.82	27,041,832
21 Feb 19	4.76000 -0.03	4.96	4.75	4.76	31,975,504
20 Feb 19	4.79000 -0.08	4.87	4.71	4.84	29,096,700
19 Feb 19	4.87000 -0.04	5.16	4.80	5.14	48,646,152
18 Feb 19	4.91000 +0.28	4.91	4.63	4.71	44,220,064
15 Feb 19	4.63000 +0.15	4.75	4.46	4.46	37,452,928
14 Feb 19	4.48000 -0.02	4.58	4.45	4.56	19,905,200
13 Feb 19	4.50000 +0.12	4.63	4.38	4.38	24,769,206
12 Feb 19	4.38000 +0.12	4.43	4.24	4.25	18,019,156
11 Feb 19	4.26000 +0.12	4.28	4.10	4.17	16,949,000
01 Feb 19	4.14000 +0.09	4.14	4.00	4.05	12,075,812
31 Jan 19	4.05000 +0.11	4.14	3.97	3.98	18,237,900
30 Jan 19	3.94000 -0.20	4.17	3.92	4.10	20,013,592
29 Jan 19	4.14000 -0.22	4.37	4.08	4.33	22,724,318
28 Jan 19	4.36000 -0.03	4.47	4.33	4.41	11,084,886
25 Jan 19	4.39000 -0.06	4.57	4.38	4.41	17,514,656
24 Jan 19	4.45000 +0.09	4.55	4.33	4.39	17,240,104
23 Jan 19	4.36000 -0.18	4.54	4.34	4.53	13,702,700
22 Jan 19	4.54000 +0.03	4.60	4.45	4.49	16,533,560
21 Jan 19	4.51000 +0.08	4.53	4.39	4.43	11,889,500
18 Jan 19	4.43000 -0.04	4.52	4.33	4.49	15,466,930
17 Jan 19	4.47000 -0.12	4.60	4.44	4.58	17,019,144
16 Jan 19	4.59000 -0.12	4.75	4.57	4.70	15,664,218
15 Jan 19	4.71000 +0.12	4.71	4.57	4.57	19,346,500
14 Jan 19	4.59000 -0.14	4.73	4.56	4.70	18,408,140
11 Jan 19	4.73000 +0.03	4.81	4.69	4.71	12,964,506
10 Jan 19	4.70000 +0.00	4.82	4.68	4.70	14,334,247
09 Jan 19	4.70000 -0.12	4.85	4.70	4.80	20,103,816
08 Jan 19	4.82000 +0.02	4.88	4.76	4.81	18,630,006
07 Jan 19	4.80000 +0.17	4.83	4.63	4.66	25,221,800
04 Jan 19	4.63000 +0.00	4.71	4.50	4.52	20,156,080
03 Jan 19	4.63000 -0.05	4.92	4.63	4.64	23,649,566
02 Jan 19	4.68000 +0.16	4.73	4.49	4.51	22,725,018
28 Dec 18	4.52000 -0.04	4.60	4.47	4.54	15,500,041
27 Dec 18	4.56000 +0.01	4.71	4.55	4.61	21,827,518
26 Dec 18	4.55000 -0.08	4.68	4.52	4.66	21,847,340
25 Dec 18	4.63000 +0.15	4.66	4.41	4.45	38,663,776
24 Dec 18	4.48000 +0.23	4.53	4.20	4.24	30,784,676
21 Dec 18	4.25000 -0.05	4.31	4.19	4.31	11,836,505
20 Dec 18	4.30000 +0.03	4.35	4.24	4.26	10,706,500
19 Dec 18	4.27000 -0.03	4.33	4.23	4.31	9,902,690
18 Dec 18	4.30000 +0.08	4.35	4.18	4.18	17,677,200
17 Dec 18	4.22000 +0.05	4.25	4.10	4.12	10,281,712
14 Dec 18	4.17000 -0.12	4.32	4.15	4.32	12,814,505
13 Dec 18	4.29000 +0.01	4.43	4.27	4.40	16,252,260
12 Dec 18	4.28000 +0.03	4.36	4.21	4.25	14,970,000
11 Dec 18	4.25000 +0.12	4.27	4.16	4.18	11,794,000
10 Dec 18	4.13000 -0.12	4.22	4.11	4.20	12,354,800
07 Dec 18	4.25000 +0.09	4.26	4.17	4.18	12,527,386
06 Dec 18	4.16000 -0.08	4.31	4.14	4.23	13,523,400
05 Dec 18	4.24000 -0.03	4.26	4.11	4.16	11,863,392
04 Dec 18	4.27000 +0.02	4.32	4.22	4.24	12,212,090
03 Dec 18	4.25000 +0.15	4.30	4.19	4.20	17,490,100
30 Nov 18	4.10000 -0.04	4.18	4.00	4.14	17,918,500
29 Nov 18	4.14000 -0.03	4.28	4.11	4.19	21,627,960
28 Nov 18	4.17000 +0.11	4.26	4.05	4.08	22,523,976
27 Nov 18	4.06000 +0.14	4.12	3.91	3.97	19,069,756
26 Nov 18	3.92000 +0.14	3.98	3.77	3.77	14,117,282
23 Nov 18	3.78000 -0.28	4.06	3.76	4.02	19,467,600
22 Nov 18	4.06000 +0.00	4.13	4.06	4.10	10,208,100
21 Nov 18	4.06000 -0.07	4.10	4.00	4.04	12,198,405
20 Nov 18	4.13000 -0.13	4.26	4.11	4.22	17,421,996
19 Nov 18	4.26000 +0.15	4.36	4.07	4.08	18,861,888
16 Nov 18	4.11000 +0.07	4.12	4.00	4.06	15,275,090
15 Nov 18	4.04000 +0.05	4.05	3.99	4.01	12,110,390
14 Nov 18	3.99000 +0.00	4.07	3.93	3.96	14,724,062
13 Nov 18	3.99000 +0.13	4.02	3.82	3.83	22,933,512
12 Nov 18	3.86000 +0.11	3.88	3.75	3.76	10,895,012
09 Nov 18	3.75000 -0.01	3.80	3.74	3.76	6,393,467
08 Nov 18	3.76000 -0.09	3.89	3.76	3.87	10,082,734
07 Nov 18	3.85000 -0.02	3.90	3.79	3.87	13,037,597
06 Nov 18	3.87000 +0.09	3.88	3.73	3.76	12,623,852
05 Nov 18	3.78000 -0.01	3.82	3.70	3.81	13,752,226
02 Nov 18	3.79000 +0.15	3.82	3.68	3.68	21,133,486
01 Nov 18	3.64000 +0.08	3.67	3.56	3.56	14,014,100
31 Oct 18	3.56000 +0.10	3.62	3.46	3.49	11,785,044
30 Oct 18	3.46000 +0.01	3.50	3.39	3.42	8,147,404
29 Oct 18	3.45000 -0.08	3.54	3.42	3.51	7,675,600
26 Oct 18	3.53000 +0.00	3.61	3.51	3.60	9,635,269
25 Oct 18	3.53000 -0.11	3.56	3.30	3.44	17,906,344
24 Oct 18	3.64000 +0.12	3.87	3.62	3.68	32,843,872
23 Oct 18	3.52000 -0.08	3.63	3.50	3.60	10,325,155
22 Oct 18	3.60000 +0.15	3.69	3.50	3.50	14,488,710
19 Oct 18	3.45000 +0.09	3.49	3.31	3.33	10,702,520
18 Oct 18	3.36000 -0.09	3.47	3.30	3.40	12,137,697
17 Oct 18	3.45000 +0.10	3.52	3.29	3.41	12,169,986
16 Oct 18	3.35000 -0.24	3.52	3.35	3.50	16,185,417
15 Oct 18	3.59000 +0.24	3.69	3.39	3.40	23,911,404
12 Oct 18	3.35000 +0.06	3.35	3.02	3.34	16,242,302
11 Oct 18	3.29000 -0.37	3.51	3.29	3.51	14,466,500
10 Oct 18	3.66000 -0.10	3.78	3.60	3.77	7,486,358
09 Oct 18	3.76000 +0.01	3.82	3.73	3.77	4,566,550
08 Oct 18	3.75000 -0.19	3.88	3.74	3.85	7,475,200
28 Sep 18	3.94000 +0.04	3.95	3.87	3.92	6,379,000
27 Sep 18	3.90000 -0.08	3.97	3.90	3.97	8,654,300
26 Sep 18	3.98000 -0.01	4.01	3.94	4.00	11,408,970
25 Sep 18	3.99000 +0.15	4.02	3.84	3.84	19,881,332
21 Sep 18	3.84000 -0.03	3.89	3.73	3.77	20,048,036
20 Sep 18	3.87000 -0.42	4.14	3.86	3.86	37,300,352
13 Jun 18	4.29000 -0.02	4.41	4.29	4.31	7,946,700
12 Jun 18	4.31000 +0.02	4.33	4.24	4.28	6,594,882
11 Jun 18	4.29000 -0.28	4.56	4.24	4.51	15,739,244
08 Jun 18	4.57000 -0.01	4.62	4.51	4.55	7,593,600
07 Jun 18	4.58000 +0.07	4.64	4.48	4.52	11,087,500
06 Jun 18	4.51000 -0.10	4.61	4.50	4.61	8,080,695
05 Jun 18	4.61000 +0.03	4.66	4.53	4.59	11,058,200
04 Jun 18	4.58000 -0.12	4.73	4.58	4.69	11,393,100
01 Jun 18	4.70000 -0.25	4.95	4.58	4.95	19,456,184
31 May 18	4.95000 +0.00	5.00	4.93	4.97	7,862,901
30 May 18	4.95000 -0.04	5.09	4.92	4.96	11,936,901
29 May 18	4.99000 -0.05	5.07	4.99	5.04	6,980,567
28 May 18	5.04000 +0.00	5.10	5.01	5.04	6,189,500
25 May 18	5.04000 -0.06	5.12	5.03	5.10	9,614,200
24 May 18	5.10000 -0.05	5.15	5.10	5.15	8,030,900
23 May 18	5.15000 +0.02	5.24	5.09	5.11	13,769,345
22 May 18	5.13000 -0.05	5.19	5.09	5.18	9,308,015
21 May 18	5.18000 +0.04	5.19	5.13	5.16	12,682,947
18 May 18	5.14000 +0.04	5.14	5.00	5.08	17,857,700
17 May 18	5.10000 +0.00	5.15	5.08	5.11	8,457,420
16 May 18	5.10000 -0.07	5.16	5.10	5.15	8,916,000
15 May 18	5.17000 +0.06	5.18	5.08	5.11	9,834,050
14 May 18	5.11000 -0.06	5.22	5.10	5.18	11,252,600
11 May 18	5.17000 -0.06	5.26	5.17	5.24	11,033,600
10 May 18	5.23000 -0.07	5.31	5.18	5.31	16,464,400
09 May 18	5.30000 +0.03	5.37	5.24	5.27	17,455,728
08 May 18	5.27000 -0.07	5.33	5.23	5.30	20,152,552
07 May 18	5.34000 +0.04	5.35	5.26	5.31	21,497,612
04 May 18	5.30000 -0.06	5.48	5.22	5.31	25,136,300
03 May 18	5.36000 -0.07	5.41	5.14	5.40	28,103,930
02 May 18	5.43000 -0.20	5.67	5.35	5.65	24,812,880
27 Apr 18	5.63000 -0.13	5.83	5.55	5.76	32,960,240
26 Apr 18	5.76000 +0.13	5.98	5.52	5.55	55,237,104
25 Apr 18	5.63000 -0.09	5.85	5.58	5.62	35,377,132
24 Apr 18	5.72000 +0.02	5.78	5.50	5.65	44,832,812
23 Apr 18	5.70000 -0.13	5.89	5.55	5.78	47,818,776
20 Apr 18	5.83000 +0.34	5.98	5.37	5.42	85,117,576
19 Apr 18	5.49000 -0.10	5.78	5.48	5.78	72,742,728
18 Apr 18	5.59000 +0.51	5.59	5.11	5.11	62,615,588
17 Apr 18	5.08000 -0.03	5.20	5.06	5.10	7,391,200
16 Apr 18	5.11000 +0.00	5.14	5.06	5.08	5,990,357
13 Apr 18	5.11000 -0.02	5.17	5.10	5.16	5,727,100
12 Apr 18	5.13000 -0.04	5.20	5.11	5.16	6,334,563
11 Apr 18	5.17000 +0.00	5.24	5.16	5.18	6,318,127
10 Apr 18	5.17000 -0.05	5.25	5.11	5.21	10,604,300
09 Apr 18	5.22000 -0.04	5.28	5.16	5.20	8,596,119
04 Apr 18	5.26000 -0.11	5.43	5.24	5.39	12,128,504
03 Apr 18	5.37000 -0.09	5.39	5.27	5.35	12,732,357
02 Apr 18	5.46000 +0.04	5.58	5.35	5.50	25,268,868
30 Mar 18	5.42000 +0.16	5.44	5.24	5.24	19,262,304
29 Mar 18	5.26000 +0.06	5.26	5.18	5.22	6,041,108
28 Mar 18	5.20000 -0.12	5.28	5.18	5.25	10,723,700
27 Mar 18	5.32000 +0.10	5.36	5.23	5.31	14,092,720
26 Mar 18	5.22000 +0.17	5.23	4.96	4.96	10,143,424
23 Mar 18	5.05000 -0.15	5.12	4.91	5.00	13,967,393
22 Mar 18	5.20000 -0.05	5.26	5.15	5.25	7,616,564
21 Mar 18	5.25000 +0.07	5.46	5.18	5.20	14,151,700
20 Mar 18	5.18000 -0.02	5.20	5.04	5.14	8,864,331
19 Mar 18	5.20000 -0.02	5.27	5.18	5.22	5,312,705
16 Mar 18	5.22000 +0.04	5.28	5.15	5.20	6,148,608
15 Mar 18	5.18000 -0.10	5.29	5.14	5.26	8,427,566
14 Mar 18	5.28000 -0.14	5.42	5.26	5.34	11,785,760
13 Mar 18	5.42000 -0.03	5.47	5.37	5.42	9,528,862
12 Mar 18	5.45000 +0.06	5.48	5.36	5.39	12,727,736
09 Mar 18	5.39000 +0.14	5.39	5.23	5.23	13,150,005
08 Mar 18	5.25000 -0.03	5.29	5.22	5.26	5,983,221
07 Mar 18	5.28000 -0.08	5.35	5.26	5.35	7,198,945
06 Mar 18	5.36000 +0.06	5.39	5.28	5.30	10,685,385
05 Mar 18	5.30000 +0.04	5.32	5.22	5.22	7,358,751
02 Mar 18	5.26000 -0.05	5.37	5.23	5.30	6,647,672
01 Mar 18	5.31000 +0.12	5.35	5.14	5.15	10,558,825
28 Feb 18	5.19000 -0.08	5.27	5.15	5.20	6,854,985
27 Feb 18	5.27000 -0.03	5.38	5.24	5.30	7,783,548
26 Feb 18	5.30000 +0.18	5.35	5.11	5.16	11,317,079
23 Feb 18	5.12000 +0.01	5.13	5.07	5.12	3,129,600
22 Feb 18	5.11000 +0.06	5.17	5.06	5.06	4,366,894
14 Feb 18	5.05000 +0.05	5.06	4.99	5.03	2,673,500
13 Feb 18	5.00000 -0.04	5.06	4.99	5.05	3,978,100
12 Feb 18	5.04000 +0.11	5.05	4.94	4.94	4,099,400
09 Feb 18	4.93000 -0.18	5.05	4.90	5.00	8,367,958
08 Feb 18	5.11000 +0.09	5.16	4.98	4.98	5,398,100
07 Feb 18	5.02000 +0.06	5.09	4.91	5.01	4,998,770
06 Feb 18	4.96000 -0.16	5.14	4.94	5.05	8,672,931
05 Feb 18	5.12000 +0.06	5.22	4.98	5.02	6,775,434
02 Feb 18	5.06000 -0.12	5.17	4.98	5.17	7,354,523
01 Feb 18	5.18000 -0.27	5.47	5.14	5.45	10,994,502
31 Jan 18	5.45000 -0.08	5.53	5.37	5.53	8,648,435
30 Jan 18	5.53000 +0.00	5.57	5.51	5.53	3,633,667
29 Jan 18	5.53000 -0.06	5.61	5.52	5.56	5,760,900
26 Jan 18	5.59000 -0.09	5.69	5.59	5.66	8,175,263
25 Jan 18	5.68000 -0.01	5.73	5.65	5.69	8,153,500
24 Jan 18	5.69000 +0.05	5.74	5.66	5.70	9,373,121
23 Jan 18	5.64000 -0.07	5.71	5.62	5.70	7,230,810
22 Jan 18	5.71000 +0.01	5.76	5.65	5.67	7,272,684
19 Jan 18	5.70000 +0.06	5.73	5.61	5.65	8,464,412
18 Jan 18	5.64000 +0.00	5.66	5.59	5.62	7,353,344
17 Jan 18	5.64000 +0.04	5.67	5.47	5.60	12,801,014
16 Jan 18	5.60000 +0.05	5.63	5.49	5.50	8,163,100
15 Jan 18	5.55000 -0.14	5.67	5.46	5.67	17,933,400
12 Jan 18	5.69000 -0.05	5.77	5.67	5.77	10,090,652
11 Jan 18	5.74000 +0.00	5.78	5.62	5.71	12,288,719
10 Jan 18	5.74000 +0.01	5.77	5.66	5.71	13,146,020
09 Jan 18	5.73000 -0.05	5.79	5.70	5.78	11,098,490
08 Jan 18	5.78000 -0.01	5.80	5.65	5.79	19,951,112
05 Jan 18	5.79000 -0.12	5.89	5.75	5.89	21,996,084
04 Jan 18	5.91000 +0.03	5.97	5.82	5.85	22,565,296
03 Jan 18	5.88000 -0.01	5.92	5.80	5.86	18,549,548
02 Jan 18	5.89000 +0.00	5.91	5.77	5.86	15,672,725
29 Dec 17	5.89000 +0.14	5.91	5.74	5.75	16,990,224
28 Dec 17	5.75000 -0.10	5.94	5.73	5.85	23,698,958
27 Dec 17	5.85000 -0.15	6.04	5.84	5.98	21,465,188
26 Dec 17	6.00000 -0.15	6.15	5.87	6.13	35,802,952
25 Dec 17	6.15000 -0.30	6.44	6.12	6.40	34,023,992
22 Dec 17	6.45000 -0.15	6.59	6.42	6.55	27,764,284
21 Dec 17	6.60000 +0.09	6.67	6.36	6.44	46,888,880
20 Dec 17	6.51000 -0.07	6.63	6.28	6.48	43,035,136
19 Dec 17	6.58000 -0.04	6.75	6.52	6.59	43,929,952
18 Dec 17	6.62000 +0.12	6.62	6.43	6.52	37,223,320
15 Dec 17	6.50000 -0.14	6.68	6.42	6.62	44,849,216
14 Dec 17	6.64000 -0.05	6.77	6.52	6.61	57,625,840
13 Dec 17	6.69000 +0.24	6.73	6.29	6.38	65,819,092
12 Dec 17	6.45000 +0.01	6.66	6.39	6.41	56,642,844
11 Dec 17	6.44000 -0.06	6.53	6.37	6.40	49,715,276
08 Dec 17	6.50000 +0.05	6.66	6.37	6.38	80,554,784
07 Dec 17	6.45000 +0.25	6.66	6.33	6.40	98,977,224
06 Dec 17	6.20000 +0.56	6.20	5.58	5.65	63,736,004
05 Dec 17	5.64000 -0.20	5.86	5.55	5.85	17,412,344
04 Dec 17	5.84000 -0.14	6.04	5.83	6.00	14,032,479
01 Dec 17	5.98000 +0.17	6.05	5.76	5.76	24,597,048
30 Nov 17	5.81000 -0.01	5.98	5.74	5.75	13,703,861
29 Nov 17	5.82000 +0.03	5.86	5.68	5.73	13,237,000
28 Nov 17	5.79000 +0.27	5.82	5.52	5.52	13,215,819
27 Nov 17	5.52000 -0.25	5.70	5.50	5.70	12,915,237
24 Nov 17	5.77000 -0.06	5.94	5.69	5.70	14,252,858
23 Nov 17	5.83000 +0.08	6.10	5.80	5.88	34,444,312
22 Nov 17	5.75000 +0.22	5.75	5.49	5.51	18,546,798
21 Nov 17	5.53000 +0.02	5.61	5.48	5.50	9,820,990
20 Nov 17	5.51000 +0.00	5.55	5.31	5.51	9,774,585
17 Nov 17	5.51000 -0.25	5.77	5.45	5.76	16,151,550
16 Nov 17	5.76000 -0.02	5.81	5.73	5.75	7,711,102
15 Nov 17	5.78000 -0.10	5.92	5.76	5.87	9,854,500
14 Nov 17	5.88000 -0.19	6.06	5.81	6.06	19,261,156
13 Nov 17	6.07000 +0.00	6.14	5.97	6.05	16,110,627
10 Nov 17	6.07000 +0.15	6.16	5.86	5.92	16,920,228
09 Nov 17	5.92000 +0.04	5.94	5.84	5.89	10,488,108
08 Nov 17	5.88000 -0.03	5.94	5.83	5.88	8,500,149
07 Nov 17	5.91000 +0.04	5.93	5.81	5.83	10,883,400
06 Nov 17	5.87000 +0.19	5.94	5.68	5.69	15,195,011
03 Nov 17	5.68000 +0.05	5.76	5.63	5.69	10,567,800
02 Nov 17	5.63000 -0.17	5.80	5.63	5.77	11,987,690
01 Nov 17	5.80000 -0.03	5.92	5.76	5.85	11,392,400
31 Oct 17	5.83000 -0.04	5.84	5.68	5.83	12,366,790
30 Oct 17	5.87000 -0.11	6.02	5.85	5.98	11,005,003
27 Oct 17	5.98000 -0.06	6.08	5.98	6.06	8,385,350
26 Oct 17	6.04000 +0.01	6.07	5.99	6.02	5,696,379
25 Oct 17	6.03000 +0.01	6.05	5.98	6.02	5,472,030
24 Oct 17	6.02000 -0.07	6.09	5.98	6.09	7,879,686
23 Oct 17	6.09000 +0.08	6.09	6.01	6.02	6,008,386
20 Oct 17	6.01000 +0.02	6.04	5.98	6.02	7,001,786
19 Oct 17	5.99000 -0.07	6.10	5.98	6.06	10,158,200
18 Oct 17	6.06000 -0.12	6.22	6.03	6.21	9,719,918
17 Oct 17	6.18000 +0.00	6.24	6.16	6.18	6,992,799
16 Oct 17	6.18000 -0.20	6.37	6.17	6.36	18,449,408
13 Oct 17	6.38000 +0.05	6.41	6.30	6.33	9,980,847
12 Oct 17	6.33000 -0.08	6.43	6.28	6.39	11,704,000
11 Oct 17	6.41000 -0.07	6.55	6.36	6.45	18,204,704
10 Oct 17	6.48000 -0.01	6.51	6.40	6.48	14,242,387
09 Oct 17	6.49000 +0.10	6.58	6.38	6.45	21,536,578
29 Sep 17	6.39000 +0.09	6.42	6.26	6.26	14,536,756
28 Sep 17	6.30000 -0.05	6.44	6.29	6.32	16,594,700
27 Sep 17	6.35000 +0.02	6.37	6.23	6.30	16,154,145
26 Sep 17	6.33000 +0.06	6.35	6.19	6.26	12,538,375
25 Sep 17	6.27000 -0.25	6.57	6.27	6.48	23,319,800
22 Sep 17	6.52000 -0.03	6.62	6.41	6.52	23,653,600
21 Sep 17	6.55000 -0.09	6.78	6.51	6.68	50,244,968
20 Sep 17	6.64000 +0.44	6.80	6.17	6.17	64,968,220
19 Sep 17	6.20000 -0.05	6.28	6.15	6.26	9,770,829
18 Sep 17	6.25000 +0.06	6.26	6.16	6.21	8,476,702
15 Sep 17	6.19000 -0.07	6.28	6.17	6.25	7,930,573
14 Sep 17	6.26000 -0.05	6.34	6.23	6.31	8,663,715
13 Sep 17	6.31000 -0.07	6.43	6.28	6.42	9,422,700
12 Sep 17	6.38000 +0.01	6.49	6.32	6.37	14,700,658
11 Sep 17	6.37000 +0.17	6.39	6.19	6.19	17,787,812
08 Sep 17	6.20000 -0.04	6.38	6.14	6.25	14,705,196
07 Sep 17	6.24000 +0.11	6.42	6.15	6.16	29,280,910
06 Sep 17	6.13000 +0.02	6.13	6.06	6.11	8,883,675
05 Sep 17	6.11000 -0.02	6.14	6.08	6.14	11,083,744
04 Sep 17	6.13000 +0.02	6.16	6.06	6.11	16,220,053
01 Sep 17	6.11000 -0.04	6.16	6.06	6.15	9,653,718
31 Aug 17	6.15000 +0.14	6.15	6.01	6.02	20,565,972
30 Aug 17	6.01000 +0.00	6.02	5.98	6.01	8,304,792
29 Aug 17	6.01000 -0.03	6.04	5.98	6.04	7,002,809
28 Aug 17	6.04000 +0.01	6.05	5.97	6.03	12,850,363
25 Aug 17	6.03000 +0.09	6.07	5.92	5.92	7,058,644
24 Aug 17	5.94000 -0.03	5.98	5.93	5.93	4,841,600
23 Aug 17	5.97000 -0.01	5.99	5.91	5.98	6,156,745
22 Aug 17	5.98000 -0.02	6.02	5.97	6.01	7,017,200
21 Aug 17	6.00000 +0.03	6.04	5.98	5.98	9,654,238
18 Aug 17	5.97000 -0.08	6.04	5.95	6.02	7,910,128
17 Aug 17	6.05000 +0.01	6.06	6.00	6.05	9,074,177
16 Aug 17	6.04000 +0.03	6.05	5.97	6.00	8,571,999
15 Aug 17	6.01000 +0.03	6.02	5.97	5.98	5,756,595
14 Aug 17	5.98000 +0.10	5.99	5.89	5.89	5,926,672
11 Aug 17	5.88000 -0.06	5.92	5.87	5.91	6,565,285
10 Aug 17	5.94000 -0.05	5.99	5.91	5.96	6,958,289
09 Aug 17	5.99000 +0.01	5.99	5.95	5.99	5,344,000
08 Aug 17	5.98000 -0.04	6.03	5.96	6.02	6,530,564
07 Aug 17	6.02000 +0.03	6.03	5.95	6.00	6,292,223
04 Aug 17	5.99000 -0.03	6.05	5.96	6.03	7,451,171
03 Aug 17	6.02000 -0.02	6.07	6.00	6.04	5,664,942
02 Aug 17	6.04000 -0.14	6.15	6.04	6.13	9,755,065
01 Aug 17	6.18000 +0.14	6.18	6.01	6.05	9,108,434
31 Jul 17	6.04000 -0.03	6.09	6.00	6.05	7,981,398
28 Jul 17	6.07000 -0.02	6.12	6.04	6.08	5,311,707
27 Jul 17	6.09000 +0.15	6.13	5.94	5.94	10,843,215
26 Jul 17	5.94000 -0.04	6.02	5.91	6.02	6,020,003
25 Jul 17	5.98000 -0.05	6.06	5.97	6.04	4,208,803
24 Jul 17	6.03000 +0.03	6.05	5.97	6.00	6,085,544
21 Jul 17	6.00000 -0.07	6.07	5.98	6.04	5,865,795
20 Jul 17	6.07000 +0.01	6.14	6.02	6.05	4,439,833
19 Jul 17	6.06000 +0.06	6.07	5.93	6.00	4,792,908
18 Jul 17	6.00000 +0.02	6.03	5.89	5.98	6,793,000
17 Jul 17	5.98000 -0.28	6.29	5.96	6.26	11,770,736
14 Jul 17	6.26000 -0.01	6.30	6.25	6.27	4,588,600
13 Jul 17	6.27000 -0.02	6.29	6.25	6.29	5,543,172
12 Jul 17	6.29000 -0.08	6.36	6.24	6.33	6,602,222
11 Jul 17	6.37000 -0.05	6.48	6.35	6.44	5,986,706
10 Jul 17	6.42000 -0.07	6.50	6.39	6.47	7,756,936
07 Jul 17	6.49000 +0.00	6.53	6.43	6.49	8,492,412
06 Jul 17	6.49000 +0.09	6.52	6.39	6.40	11,247,319
05 Jul 17	6.40000 +0.03	6.40	6.33	6.33	6,204,379
04 Jul 17	6.37000 +0.01	6.40	6.34	6.34	3,814,988
03 Jul 17	6.36000 +0.06	6.38	6.26	6.26	6,222,167
30 Jun 17	6.30000 +0.02	6.31	6.24	6.25	3,933,200
29 Jun 17	6.28000 +0.04	6.31	6.24	6.24	4,823,472
28 Jun 17	6.24000 -0.12	6.35	6.23	6.35	6,128,300
27 Jun 17	6.36000 +0.00	6.40	6.30	6.36	5,438,900
26 Jun 17	6.36000 +0.03	6.39	6.31	6.32	5,589,494
23 Jun 17	6.33000 +0.00	6.35	6.23	6.33	5,670,915
22 Jun 17	6.33000 -0.09	6.47	6.32	6.42	5,722,800
21 Jun 17	6.42000 -0.02	6.49	6.38	6.45	5,364,954
20 Jun 17	6.44000 -0.07	6.55	6.41	6.49	7,994,561
19 Jun 17	6.51000 +0.01	6.55	6.45	6.50	5,957,894
16 Jun 17	6.50000 +0.07	6.52	6.41	6.43	8,155,514
15 Jun 17	6.43000 +0.03	6.48	6.37	6.37	9,279,306
14 Jun 17	6.40000 +0.00	6.47	6.37	6.42	3,987,763
13 Jun 17	6.40000 +0.14	6.46	6.23	6.25	6,255,161
12 Jun 17	6.26000 -0.18	6.47	6.25	6.42	6,096,357
09 Jun 17	6.44000 -0.08	6.54	6.41	6.52	5,314,839
08 Jun 17	6.52000 +0.02	6.60	6.46	6.49	7,304,700
07 Jun 17	6.50000 +0.12	6.52	6.37	6.39	7,601,800
06 Jun 17	6.38000 +0.06	6.38	6.28	6.35	3,256,100
05 Jun 17	6.32000 +0.07	6.34	6.21	6.25	3,807,900
02 Jun 17	6.25000 +0.04	6.29	6.08	6.21	5,331,337
01 Jun 17	6.21000 -0.26	6.46	6.19	6.46	5,957,900
31 May 17	6.47000 -0.03	6.66	6.46	6.52	6,284,862
26 May 17	6.50000 -0.01	6.54	6.46	6.51	4,874,741
25 May 17	6.51000 +0.12	6.52	6.33	6.42	7,237,740
24 May 17	6.39000 -0.01	6.45	6.13	6.40	7,926,275
23 May 17	6.40000 -0.06	6.55	6.33	6.51	8,915,957
22 May 17	6.46000 +0.02	6.59	6.41	6.42	8,961,884
19 May 17	6.44000 -0.02	6.58	6.41	6.44	7,152,368
18 May 17	6.46000 +0.00	6.63	6.33	6.48	10,969,007
17 May 17	6.46000 +0.20	6.65	6.25	6.26	19,777,272
16 May 17	6.26000 +0.09	6.27	6.08	6.16	7,930,369
15 May 17	6.17000 +0.14	6.20	6.05	6.08	7,154,759
12 May 17	6.03000 -0.06	6.10	6.00	6.09	4,988,729
11 May 17	6.09000 +0.08	6.10	5.91	6.02	9,296,963
10 May 17	6.01000 -0.25	6.31	6.00	6.28	7,914,700
09 May 17	6.26000 +0.07	6.29	6.18	6.19	3,853,722
08 May 17	6.19000 -0.16	6.34	6.18	6.34	7,535,130
05 May 17	6.35000 -0.12	6.46	6.33	6.46	6,363,700
04 May 17	6.47000 -0.04	6.58	6.42	6.51	6,487,130
03 May 17	6.51000 -0.06	6.60	6.48	6.53	8,452,567
02 May 17	6.57000 -0.01	6.62	6.50	6.56	5,933,491
28 Apr 17	6.58000 +0.00	6.68	6.55	6.63	6,784,400
27 Apr 17	6.58000 +0.15	6.60	6.25	6.45	11,721,629
26 Apr 17	6.43000 +0.06	6.45	6.38	6.38	5,342,485
25 Apr 17	6.37000 +0.02	6.46	6.35	6.39	6,190,721
24 Apr 17	6.35000 -0.26	6.64	6.33	6.62	8,539,010
21 Apr 17	6.61000 -0.08	6.70	6.60	6.69	5,694,103
20 Apr 17	6.69000 +0.02	6.75	6.59	6.70	8,713,680
19 Apr 17	6.67000 -0.18	6.82	6.55	6.82	13,191,934
18 Apr 17	6.85000 -0.06	6.98	6.85	6.96	8,097,400
17 Apr 17	6.91000 -0.01	6.96	6.83	6.90	8,890,912
14 Apr 17	6.92000 -0.14	7.09	6.79	7.09	12,378,039
13 Apr 17	7.06000 -0.05	7.13	7.00	7.07	13,132,071
12 Apr 17	7.11000 +0.19	7.20	6.92	6.97	26,059,872
11 Apr 17	6.92000 +0.13	6.95	6.70	6.77	12,871,019
10 Apr 17	6.79000 -0.22	6.99	6.76	6.98	17,761,114
07 Apr 17	7.01000 -0.02	7.05	6.97	7.01	7,894,493
06 Apr 17	7.03000 -0.02	7.08	7.00	7.03	10,364,633
05 Apr 17	7.05000 +0.30	7.08	6.75	6.83	16,131,539
31 Mar 17	6.75000 +0.08	6.82	6.71	6.71	8,474,150
30 Mar 17	6.67000 -0.29	6.96	6.67	6.96	18,452,880
29 Mar 17	6.96000 +0.00	7.03	6.94	6.97	8,966,352
28 Mar 17	6.96000 -0.10	7.08	6.95	7.06	11,902,505
27 Mar 17	7.06000 -0.04	7.14	7.03	7.06	13,421,746
24 Mar 17	7.10000 +0.01	7.14	7.02	7.09	11,076,436
23 Mar 17	7.09000 +0.04	7.16	7.02	7.06	11,719,376
22 Mar 17	7.05000 -0.13	7.15	7.01	7.13	13,602,515
21 Mar 17	7.18000 +0.03	7.21	7.10	7.15	9,064,307
20 Mar 17	7.15000 -0.08	7.26	7.06	7.20	17,553,934
17 Mar 17	7.23000 -0.14	7.39	7.22	7.36	16,811,736
16 Mar 17	7.37000 +0.05	7.44	7.32	7.34	15,227,731
15 Mar 17	7.32000 -0.07	7.39	7.29	7.35	11,985,915
14 Mar 17	7.39000 -0.11	7.55	7.36	7.48	13,059,300
13 Mar 17	7.50000 +0.09	7.52	7.25	7.36	16,329,632
10 Mar 17	7.41000 -0.05	7.54	7.40	7.45	10,873,632
09 Mar 17	7.46000 -0.11	7.55	7.40	7.55	16,252,355
08 Mar 17	7.57000 -0.14	7.72	7.56	7.68	18,667,046
07 Mar 17	7.71000 +0.15	7.78	7.52	7.56	30,343,504
06 Mar 17	7.56000 +0.16	7.67	7.35	7.35	26,799,962
03 Mar 17	7.40000 +0.18	7.46	7.17	7.23	29,976,792
02 Mar 17	7.22000 -0.15	7.43	7.20	7.38	18,475,112
01 Mar 17	7.37000 -0.04	7.54	7.34	7.45	21,269,576
28 Feb 17	7.41000 +0.15	7.44	7.20	7.23	27,156,032
27 Feb 17	7.26000 +0.03	7.50	7.22	7.30	28,948,256
24 Feb 17	7.23000 -0.01	7.35	7.14	7.19	28,973,058
23 Feb 17	7.24000 +0.39	7.41	6.80	6.85	59,692,248
22 Feb 17	6.85000 -0.05	6.93	6.80	6.90	11,443,608
21 Feb 17	6.90000 +0.07	6.92	6.81	6.84	13,437,112
20 Feb 17	6.83000 +0.07	6.83	6.73	6.76	10,849,419
17 Feb 17	6.76000 -0.05	6.93	6.75	6.83	14,951,728
16 Feb 17	6.81000 +0.00	6.85	6.73	6.77	11,660,733
15 Feb 17	6.81000 -0.17	7.05	6.77	6.98	19,135,350
14 Feb 17	6.98000 +0.11	7.05	6.86	6.87	18,679,594
13 Feb 17	6.87000 -0.01	6.94	6.80	6.86	15,019,930
10 Feb 17	6.88000 -0.08	7.15	6.78	6.80	28,819,568
09 Feb 17	6.96000 +0.45	7.16	6.45	6.50	42,503,324
08 Feb 17	6.51000 +0.11	6.52	6.32	6.35	16,421,148
07 Feb 17	6.40000 -0.04	6.47	6.34	6.41	10,220,316
06 Feb 17	6.44000 +0.16	6.48	6.27	6.28	12,321,932
03 Feb 17	6.28000 -0.05	6.35	6.27	6.33	5,042,974
26 Jan 17	6.33000 +0.06	6.37	6.28	6.30	6,975,918
25 Jan 17	6.27000 +0.00	6.29	6.21	6.26	5,809,294
24 Jan 17	6.27000 -0.09	6.35	6.26	6.30	7,968,572
23 Jan 17	6.36000 +0.19	6.50	6.17	6.17	16,681,019
20 Jan 17	6.17000 +0.07	6.18	6.07	6.07	8,827,010
19 Jan 17	6.10000 +0.01	6.13	5.99	6.05	8,291,745
18 Jan 17	6.09000 -0.12	6.20	6.06	6.20	10,647,391
17 Jan 17	6.21000 +0.02	6.26	6.02	6.16	14,763,438
16 Jan 17	6.19000 -0.37	6.54	5.92	6.54	21,306,366
13 Jan 17	6.56000 -0.15	6.74	6.42	6.72	16,800,750
12 Jan 17	6.71000 -0.16	6.89	6.69	6.86	15,060,964
11 Jan 17	6.87000 -0.12	6.96	6.84	6.96	13,403,328
10 Jan 17	6.99000 -0.09	7.13	6.97	7.09	13,334,280
09 Jan 17	7.08000 +0.12	7.08	6.93	6.95	14,661,632
06 Jan 17	6.96000 +0.01	7.04	6.92	6.97	13,175,701
05 Jan 17	6.95000 -0.06	7.03	6.95	6.98	13,532,061
04 Jan 17	7.01000 +0.09	7.03	6.85	6.92	16,952,280
03 Jan 17	6.92000 +0.07	6.98	6.85	6.85	8,584,604
30 Dec 16	6.85000 -0.06	6.94	6.80	6.91	11,895,510
29 Dec 16	6.91000 -0.07	7.02	6.90	6.98	10,313,315
28 Dec 16	6.98000 -0.07	7.08	6.96	7.03	10,573,037
27 Dec 16	7.05000 +0.00	7.14	7.02	7.06	11,955,796
26 Dec 16	7.05000 -0.02	7.06	6.80	7.06	15,792,107
23 Dec 16	7.07000 -0.09	7.18	7.05	7.16	14,043,179
22 Dec 16	7.16000 -0.06	7.23	7.15	7.23	11,761,932
21 Dec 16	7.22000 +0.05	7.29	7.18	7.20	13,597,461
20 Dec 16	7.17000 -0.04	7.28	7.11	7.22	15,407,718
19 Dec 16	7.21000 -0.14	7.35	7.18	7.35	19,459,532
16 Dec 16	7.35000 +0.11	7.35	7.19	7.24	25,274,114
15 Dec 16	7.24000 +0.05	7.36	7.09	7.13	18,503,042
14 Dec 16	7.19000 -0.08	7.38	7.18	7.26	18,953,804
13 Dec 16	7.27000 +0.05	7.37	7.03	7.17	26,205,462
12 Dec 16	7.22000 -0.63	7.87	7.08	7.80	37,430,336
09 Dec 16	7.85000 -0.22	8.02	7.80	8.01	29,446,524
08 Dec 16	8.07000 -0.07	8.38	8.06	8.14	34,946,192
07 Dec 16	8.14000 -0.07	8.18	8.01	8.16	29,303,816
06 Dec 16	8.21000 +0.41	8.27	7.78	7.80	57,178,188
05 Dec 16	7.80000 +0.08	7.93	7.51	7.60	25,233,312
02 Dec 16	7.72000 -0.21	7.97	7.71	7.94	27,355,240
01 Dec 16	7.93000 +0.00	8.04	7.88	7.95	23,104,064
30 Nov 16	7.93000 +0.02	8.05	7.75	7.92	29,611,992
29 Nov 16	7.91000 -0.26	8.21	7.88	8.18	47,287,480
28 Nov 16	8.17000 -0.07	8.32	8.14	8.24	33,604,720
25 Nov 16	8.24000 -0.23	8.42	8.10	8.42	47,285,968
24 Nov 16	8.47000 +0.04	8.62	8.35	8.42	48,034,524
23 Nov 16	8.43000 -0.33	8.75	8.42	8.75	73,551,176
22 Nov 16	8.76000 -0.17	8.91	8.65	8.91	71,320,168
21 Nov 16	8.93000 +0.14	9.09	8.65	8.79	74,177,312
18 Nov 16	8.79000 -0.23	9.18	8.70	9.05	67,817,104
17 Nov 16	9.02000 -0.27	9.25	8.83	9.20	87,597,488
16 Nov 16	9.29000 -0.24	9.74	9.20	9.45	124,649,080
15 Nov 16	9.53000 +0.02	10.42	9.11	9.12	233,685,200
14 Nov 16	9.51000 +0.85	9.53	9.02	9.03	232,418,400
11 Nov 16	8.66000 +0.79	8.66	7.77	7.80	102,378,096
10 Nov 16	7.87000 +0.06	7.99	7.72	7.84	61,219,136
09 Nov 16	7.81000 +0.38	8.14	7.45	7.49	89,245,680
08 Nov 16	7.43000 +0.00	7.52	7.40	7.47	20,141,728
07 Nov 16	7.43000 -0.16	7.59	7.40	7.55	27,914,118
04 Nov 16	7.59000 -0.11	7.83	7.54	7.64	41,226,608
03 Nov 16	7.70000 +0.25	7.80	7.31	7.48	60,274,868
02 Nov 16	7.45000 -0.23	7.68	7.40	7.68	38,651,216
01 Nov 16	7.68000 -0.01	7.75	7.46	7.59	39,133,424
31 Oct 16	7.69000 +0.14	7.85	7.55	7.58	58,544,336
28 Oct 16	7.55000 -15.37	7.86	7.42	7.67	57,890,576
27 Oct 16	22.92000 -0.68	23.59	22.71	23.59	16,002,390
26 Oct 16	23.60000 +0.10	23.80	23.06	23.63	14,749,582
25 Oct 16	23.50000 +0.12	23.89	23.28	23.37	15,873,054
24 Oct 16	23.38000 +0.56	23.69	22.60	22.70	14,852,414
21 Oct 16	22.82000 -0.16	23.58	22.60	23.09	15,311,658
20 Oct 16	22.98000 +0.01	23.09	22.55	22.88	15,241,104
19 Oct 16	22.97000 +1.08	22.97	21.77	21.95	17,218,242
18 Oct 16	21.89000 +0.10	21.95	21.55	21.75	6,347,633
17 Oct 16	21.79000 +0.10	22.14	21.50	21.75	7,611,157
14 Oct 16	21.69000 +0.04	21.77	21.33	21.60	4,420,701
13 Oct 16	21.65000 -0.04	21.81	21.50	21.55	3,615,112
12 Oct 16	21.69000 -0.01	21.84	21.42	21.61	4,490,145
11 Oct 16	21.70000 -0.08	21.98	21.54	21.98	6,750,685
10 Oct 16	21.78000 +1.21	22.10	20.81	20.81	8,723,011
30 Sep 16	20.57000 +0.39	20.59	20.06	20.08	4,452,729
29 Sep 16	20.18000 -0.12	20.40	20.11	20.39	3,670,216
28 Sep 16	20.30000 -0.25	20.84	20.21	20.66	3,970,744
27 Sep 16	20.55000 +0.41	20.67	19.82	20.17	6,741,561
26 Sep 16	20.14000 -1.07	21.19	20.00	21.19	13,210,379
23 Sep 16	21.21000 -1.18	22.49	20.92	22.43	12,435,260
22 Sep 16	22.39000 -0.05	22.66	22.34	22.61	5,140,992
21 Sep 16	22.44000 -0.01	22.77	22.41	22.44	4,952,239
20 Sep 16	22.45000 -0.12	22.68	22.40	22.51	3,414,184
19 Sep 16	22.57000 +0.01	22.73	22.32	22.55	5,486,723
14 Sep 16	22.56000 -0.44	23.04	22.39	22.80	5,746,742
13 Sep 16	23.00000 +0.78	23.13	22.26	22.45	8,913,340
12 Sep 16	22.22000 -0.68	23.19	22.22	22.62	9,934,456
09 Sep 16	22.90000 -0.16	23.26	22.32	23.07	11,744,414
08 Sep 16	23.06000 -0.74	23.90	22.90	23.80	13,255,142
07 Sep 16	23.80000 -0.50	24.57	23.78	24.43	10,270,902
06 Sep 16	24.30000 +0.20	24.44	23.90	24.10	10,544,443
05 Sep 16	24.10000 +0.35	24.40	23.78	23.78	9,255,663
02 Sep 16	23.75000 +0.01	24.19	23.40	23.46	7,124,324
01 Sep 16	23.74000 +0.01	24.45	23.57	23.73	9,814,458
31 Aug 16	23.73000 -0.29	24.18	23.10	24.00	11,162,327
30 Aug 16	24.02000 -0.03	24.39	23.83	23.96	9,113,421
29 Aug 16	24.05000 -1.22	25.01	23.92	25.00	19,007,528
26 Aug 16	25.27000 -0.46	26.88	25.25	25.78	23,447,428
25 Aug 16	25.73000 -0.45	26.00	24.30	25.58	22,854,024
24 Aug 16	26.18000 +1.18	26.25	25.00	25.15	37,247,444
23 Aug 16	25.00000 -1.40	27.55	24.91	26.48	45,199,764
22 Aug 16	26.40000 +0.00	26.90	25.70	26.37	9,049,414
19 Aug 16	26.40000 -0.26	26.84	25.84	26.65	8,725,689
18 Aug 16	26.66000 +1.97	26.95	24.56	24.80	16,986,656
17 Aug 16	24.69000 +0.98	24.80	23.60	23.79	7,722,300
16 Aug 16	23.71000 -0.29	24.23	23.45	24.10	4,727,215
15 Aug 16	24.00000 -0.10	24.54	23.70	24.11	5,148,308
12 Aug 16	24.10000 +0.37	24.20	23.54	23.70	2,745,196
11 Aug 16	23.73000 -0.33	24.34	23.63	23.68	4,220,700
10 Aug 16	24.06000 +1.05	24.45	23.01	23.19	5,887,231
09 Aug 16	23.01000 +0.01	23.48	22.70	23.12	3,262,571
08 Aug 16	23.00000 +1.40	23.20	21.60	21.60	5,315,950
05 Aug 16	21.60000 -0.51	22.34	21.60	22.14	2,502,331
04 Aug 16	22.11000 +0.32	22.39	21.62	21.97	2,477,348
03 Aug 16	21.79000 -0.52	22.17	21.55	21.78	3,604,792
02 Aug 16	22.31000 -0.73	23.10	21.31	23.03	11,742,422
01 Aug 16	23.04000 +0.06	23.05	21.91	22.75	3,366,827
29 Jul 16	22.98000 -0.06	23.27	22.62	23.05	2,477,425
28 Jul 16	23.04000 -0.02	23.60	22.55	22.96	3,772,119
27 Jul 16	23.06000 -1.32	24.69	22.50	24.38	5,963,285
26 Jul 16	24.38000 +0.22	24.90	24.10	24.28	3,302,162
25 Jul 16	24.16000 -0.29	24.48	23.77	24.48	4,279,262
22 Jul 16	24.45000 -0.23	25.05	24.25	24.50	3,995,380
21 Jul 16	24.68000 +0.03	24.98	24.37	24.37	3,695,664
20 Jul 16	24.65000 +0.05	24.76	24.11	24.61	4,073,346
19 Jul 16	24.60000 +0.03	25.50	24.22	24.72	6,975,046
18 Jul 16	24.57000 +1.04	24.78	23.53	23.53	8,876,385
15 Jul 16	23.53000 +0.12	23.75	23.21	23.21	2,905,065
14 Jul 16	23.41000 -0.29	23.70	23.13	23.50	3,329,595
13 Jul 16	23.70000 +0.50	23.85	22.70	23.30	7,828,909
12 Jul 16	23.20000 -0.21	23.60	22.20	23.55	7,572,540
11 Jul 16	23.41000 -0.29	24.13	23.07	23.78	6,216,106
08 Jul 16	23.70000 +0.07	24.55	23.15	23.43	7,022,150
07 Jul 16	23.63000 -0.25	24.70	23.00	23.88	11,187,336
06 Jul 16	23.88000 +0.90	24.08	22.66	22.94	8,235,485
05 Jul 16	22.98000 -0.29	23.35	22.70	23.28	6,349,653
04 Jul 16	23.27000 +1.01	23.50	21.66	22.13	6,628,900
01 Jul 16	22.26000 -0.53	23.10	22.22	22.80	6,806,860
30 Jun 16	22.79000 -0.10	23.20	22.38	22.71	6,125,608
29 Jun 16	22.89000 -0.34	23.39	22.60	23.29	7,503,043
28 Jun 16	23.23000 -0.17	23.75	22.72	23.01	11,272,427
27 Jun 16	23.40000 +1.72	23.66	21.24	21.24	19,090,276
24 Jun 16	21.68000 +0.53	22.27	20.37	21.13	18,120,112
23 Jun 16	21.15000 -0.60	21.82	20.90	21.80	7,027,932
22 Jun 16	21.75000 +0.07	21.87	21.02	21.49	11,064,417
21 Jun 16	21.68000 +1.31	22.38	20.06	20.55	30,801,112
20 Jun 16	20.37000 +1.34	20.90	19.22	19.22	19,420,508
17 Jun 16	19.03000 +0.27	19.22	18.55	18.63	6,298,854
16 Jun 16	18.76000 +0.48	19.48	18.01	18.28	10,369,262
15 Jun 16	18.28000 +0.53	18.55	17.52	17.65	5,784,974
14 Jun 16	17.75000 +0.13	17.77	17.46	17.52	3,350,704
13 Jun 16	17.62000 -1.13	18.60	17.58	18.36	7,723,857
08 Jun 16	18.75000 +0.10	18.93	18.35	18.55	4,776,990
07 Jun 16	18.65000 -0.30	18.90	18.44	18.72	7,114,962
06 Jun 16	18.95000 -0.27	19.71	18.91	19.57	6,483,093
03 Jun 16	19.22000 -0.30	19.80	19.10	19.44	7,404,636
02 Jun 16	19.52000 +0.86	19.58	18.37	18.60	11,594,944
01 Jun 16	18.66000 -0.18	19.18	18.50	18.84	8,245,466
31 May 16	18.84000 +0.49	18.97	18.01	18.21	9,724,400
30 May 16	18.35000 +0.60	18.62	17.35	17.68	11,770,197
27 May 16	17.75000 +0.55	18.07	17.20	17.34	7,173,842
26 May 16	17.20000 -0.20	17.40	16.66	17.35	4,059,225
25 May 16	17.40000 -0.21	17.74	17.32	17.60	3,681,712
24 May 16	17.61000 +0.44	17.76	17.20	17.20	6,088,728
23 May 16	17.17000 +0.02	17.81	16.96	17.11	5,304,703
20 May 16	17.15000 +0.65	17.20	16.21	16.45	4,672,015
19 May 16	16.50000 +0.05	16.68	16.21	16.21	2,394,400
18 May 16	16.45000 -0.59	16.84	16.18	16.82	4,166,731
17 May 16	17.04000 +0.45	17.14	16.60	16.63	4,543,003
16 May 16	16.59000 -0.02	16.69	16.11	16.64	5,385,940
13 May 16	16.61000 +0.11	16.75	16.38	16.56	4,809,575
12 May 16	16.50000 -0.59	16.95	16.46	16.58	5,464,146
11 May 16	17.09000 -0.25	17.61	17.08	17.51	3,417,865
10 May 16	17.34000 -0.28	17.88	16.92	17.66	4,253,346
09 May 16	17.62000 -0.30	18.09	17.36	17.38	7,494,540
06 May 16	17.92000 -0.58	18.68	17.75	18.55	9,807,818
05 May 16	18.50000 +0.88	18.50	17.50	17.50	10,933,120
04 May 16	17.62000 +0.05	17.90	17.40	17.50	5,069,513
03 May 16	17.57000 +0.63	17.62	16.90	16.93	5,263,260
29 Apr 16	16.94000 -0.22	17.25	16.90	17.14	3,020,594
28 Apr 16	17.16000 +0.23	17.22	16.50	17.02	3,900,569
27 Apr 16	16.93000 +0.08	17.45	16.72	16.86	4,174,227
26 Apr 16	16.85000 +0.44	16.85	16.30	16.30	3,405,364
25 Apr 16	16.41000 -0.01	16.56	16.10	16.30	3,774,728
22 Apr 16	16.42000 +0.20	16.48	15.90	15.99	4,711,832
21 Apr 16	16.22000 -0.50	16.87	16.18	16.57	5,775,341
20 Apr 16	16.72000 -0.83	17.99	16.00	17.56	12,057,829
19 Apr 16	17.55000 +0.29	17.56	17.01	17.23	7,298,948
18 Apr 16	17.26000 -0.25	18.10	16.98	17.50	13,751,033
15 Apr 16	17.51000 +0.83	17.90	16.69	16.69	14,823,772
14 Apr 16	16.68000 +0.28	16.68	16.41	16.53	5,822,479
13 Apr 16	16.40000 +0.14	16.70	16.35	16.35	7,574,482
12 Apr 16	16.26000 -0.13	16.57	16.11	16.34	6,387,071
11 Apr 16	16.39000 +0.44	16.55	16.00	16.00	7,179,370
08 Apr 16	15.95000 -0.01	15.96	15.61	15.70	5,166,090
07 Apr 16	15.96000 -0.45	16.45	15.88	16.36	8,285,735
06 Apr 16	16.41000 +0.38	16.59	15.75	16.00	10,849,619
05 Apr 16	16.03000 +0.47	16.07	15.43	15.56	7,808,892
01 Apr 16	15.56000 +0.00	15.65	15.23	15.59	5,174,192
31 Mar 16	15.56000 -0.03	15.78	15.46	15.61	6,417,714
30 Mar 16	15.59000 +0.69	15.67	15.02	15.02	6,453,543
29 Mar 16	14.90000 -0.47	15.41	14.75	15.28	6,647,561
28 Mar 16	15.37000 -0.07	15.95	15.31	15.53	8,807,130
25 Mar 16	15.44000 +0.06	15.48	15.15	15.30	5,859,989
24 Mar 16	15.38000 -0.35	15.80	15.30	15.58	13,060,863
23 Mar 16	15.73000 +0.09	15.87	15.23	15.31	14,685,243
22 Mar 16	15.64000 +0.39	16.45	15.51	15.60	14,648,641
21 Mar 16	15.25000 +0.40	15.25	15.00	15.19	9,756,276
18 Mar 16	14.85000 +0.49	15.06	14.43	14.43	10,926,372
17 Mar 16	14.36000 +0.50	14.50	13.81	13.92	6,805,276
16 Mar 16	13.86000 -0.23	14.33	13.73	14.20	3,170,492
15 Mar 16	14.09000 -0.22	14.31	14.01	14.26	3,765,335
14 Mar 16	14.31000 +0.57	14.55	13.96	13.96	5,099,165
11 Mar 16	13.74000 -0.05	13.88	13.47	13.69	2,814,311
10 Mar 16	13.79000 -0.29	14.24	13.75	14.19	3,079,256
09 Mar 16	14.08000 -0.12	14.30	13.75	13.92	4,254,720
08 Mar 16	14.20000 -0.04	14.24	13.43	14.09	4,790,367
07 Mar 16	14.24000 +0.34	14.44	13.96	13.96	3,595,292
04 Mar 16	13.90000 -0.89	14.74	13.74	14.59	6,415,821
03 Mar 16	14.79000 +0.04	15.16	14.60	14.75	6,624,994
02 Mar 16	14.75000 +0.95	14.96	13.66	13.80	7,242,042
01 Mar 16	13.80000 +0.20	14.00	13.15	13.83	7,323,364
29 Feb 16	13.60000 -0.77	14.45	13.30	14.28	7,147,130
26 Feb 16	14.37000 -0.67	15.25	14.10	15.10	8,498,462
25 Feb 16	15.04000 -1.67	16.71	15.04	16.71	11,612,216
24 Feb 16	16.71000 +0.21	16.87	16.22	16.22	9,966,816
23 Feb 16	16.50000 -0.34	16.95	16.30	16.95	10,469,239
22 Feb 16	16.84000 +0.59	17.12	16.40	16.76	21,679,176
19 Feb 16	16.25000 +1.48	16.25	14.66	14.67	24,066,220
18 Feb 16	14.77000 -0.02	15.23	14.76	14.96	6,615,731
17 Feb 16	14.79000 +0.18	14.96	14.41	14.55	5,927,035
16 Feb 16	14.61000 +0.65	14.70	14.08	14.08	5,202,144
15 Feb 16	13.96000 -0.30	14.08	13.50	13.60	5,508,050
05 Feb 16	14.26000 -0.25	14.58	14.25	14.52	3,176,143
04 Feb 16	14.51000 +0.29	14.76	14.25	14.25	5,813,021
03 Feb 16	14.22000 +0.18	14.37	13.59	13.80	5,704,394
02 Feb 16	14.04000 +0.59	14.35	13.48	13.59	6,301,053
01 Feb 16	13.45000 -0.21	13.84	13.11	13.32	5,724,756
29 Jan 16	13.66000 +1.09	13.83	12.52	12.52	9,736,990
28 Jan 16	12.57000 -0.51	13.14	12.50	12.98	4,569,693
27 Jan 16	13.08000 -0.17	13.43	12.31	13.16	7,871,813
26 Jan 16	13.25000 -1.46	14.58	13.24	14.50	8,244,852
25 Jan 16	14.71000 -0.02	14.97	14.58	14.76	6,946,573
22 Jan 16	14.73000 +0.03	15.22	14.10	15.05	9,195,139
21 Jan 16	14.70000 -1.02	15.81	14.60	15.40	8,767,018
20 Jan 16	15.72000 -0.41	15.98	15.50	15.76	9,955,238
19 Jan 16	16.13000 +0.38	16.20	15.18	15.21	14,125,357
18 Jan 16	15.75000 +0.36	16.37	14.68	14.92	16,479,000
15 Jan 16	15.39000 +0.91	15.93	14.83	15.88	24,636,398
14 Jan 16	14.48000 +1.32	14.48	12.82	13.16	7,009,905
13 Jan 16	13.16000 -0.91	14.30	13.11	14.28	5,857,597
12 Jan 16	14.07000 -0.02	14.32	13.55	14.11	6,052,123
11 Jan 16	14.09000 -1.57	15.34	14.09	15.07	7,790,133
08 Jan 16	15.66000 +0.16	16.34	13.98	16.10	8,549,636
07 Jan 16	15.50000 -1.66	16.84	15.46	16.80	2,361,500
06 Jan 16	17.16000 +0.75	17.70	16.52	16.66	8,811,113
05 Jan 16	16.41000 -0.92	17.12	15.81	16.50	11,000,192
04 Jan 16	17.33000 -1.92	19.42	17.33	19.30	7,359,688
31 Dec 15	19.25000 -0.64	19.89	19.24	19.89	7,448,591
30 Dec 15	19.89000 +0.33	20.01	19.62	19.65	8,338,851
29 Dec 15	19.56000 +0.23	19.59	19.06	19.30	5,700,598
28 Dec 15	19.33000 -0.42	20.16	19.30	19.84	7,875,756
25 Dec 15	19.75000 +0.06	19.85	19.50	19.72	5,433,810
24 Dec 15	19.69000 -0.67	20.19	19.28	20.04	9,150,957
23 Dec 15	20.36000 +0.18	20.88	20.08	20.23	13,296,168
22 Dec 15	20.18000 -0.09	20.44	19.88	20.35	7,392,519
21 Dec 15	20.27000 -0.08	20.46	20.00	20.25	7,901,488
18 Dec 15	20.35000 -0.74	21.15	20.16	21.15	13,748,786
17 Dec 15	21.09000 +0.51	21.10	20.37	20.83	18,207,524
16 Dec 15	20.58000 +1.00	20.95	19.66	19.66	15,394,178
15 Dec 15	19.58000 +0.02	19.97	19.35	19.50	7,699,281
14 Dec 15	19.56000 +0.23	19.58	18.91	19.58	7,029,714
11 Dec 15	19.33000 +0.41	19.33	18.71	18.91	6,740,510
10 Dec 15	18.92000 +0.10	19.24	18.68	18.68	7,542,665
09 Dec 15	18.82000 -0.37	19.19	18.68	18.97	8,447,301
08 Dec 15	19.19000 -0.91	20.05	19.11	20.05	9,681,502
07 Dec 15	20.10000 -0.10	20.40	19.60	20.13	10,131,828
04 Dec 15	20.20000 +0.40	20.88	19.85	19.90	15,010,001
03 Dec 15	19.80000 +0.58	19.80	19.30	19.30	9,633,150
02 Dec 15	19.22000 -0.97	20.27	18.41	20.00	12,580,851
01 Dec 15	20.19000 -0.43	20.98	19.91	20.42	14,852,041
30 Nov 15	20.62000 -0.62	21.15	19.71	20.86	21,370,012
27 Nov 15	21.24000 -2.36	23.48	21.24	23.00	29,171,852
26 Nov 15	23.60000 +0.59	24.60	23.20	23.50	53,135,412
25 Nov 15	23.01000 +2.09	23.01	21.75	22.46	20,826,550
24 Nov 15	20.92000 +0.64	21.21	19.70	20.10	22,894,980
23 Nov 15	20.28000 +0.20	20.68	19.86	19.98	15,654,691
20 Nov 15	20.08000 +0.07	20.30	19.83	20.08	15,576,131
19 Nov 15	20.01000 +0.53	20.28	19.31	19.55	12,903,435
18 Nov 15	19.48000 -0.77	20.33	19.40	20.10	11,779,275
17 Nov 15	20.25000 -0.45	21.39	20.20	21.38	24,290,224
16 Nov 15	20.70000 +1.01	20.72	19.01	19.48	17,832,886
13 Nov 15	19.69000 -0.69	20.38	19.64	20.13	16,067,015
12 Nov 15	20.38000 -0.15	20.75	20.07	20.55	15,202,863
11 Nov 15	20.53000 +0.01	20.87	20.20	20.20	16,978,720
10 Nov 15	20.52000 -0.63	20.81	20.04	20.62	25,533,912
09 Nov 15	21.15000 +1.22	21.72	19.61	20.73	38,619,768
06 Nov 15	19.93000 +1.81	19.93	19.60	19.60	12,240,390
05 Nov 15	18.12000 -0.58	18.80	18.00	18.80	20,573,924
04 Nov 15	18.70000 +0.90	18.70	17.80	17.94	18,483,496
03 Nov 15	17.80000 -0.09	18.39	17.61	18.03	11,487,913
02 Nov 15	17.89000 -0.33	18.66	17.50	17.80	14,493,535
30 Oct 15	18.22000 +0.19	18.61	17.50	18.04	17,635,458
29 Oct 15	18.03000 +0.08	18.33	17.76	18.20	13,055,045
28 Oct 15	17.95000 -0.94	18.87	17.88	18.76	18,066,624
27 Oct 15	18.89000 +0.25	19.20	17.52	18.35	23,038,064
26 Oct 15	18.64000 -1.07	19.95	17.78	19.73	28,094,888
23 Oct 15	19.71000 -0.72	20.30	19.27	20.00	37,591,784
22 Oct 15	20.43000 +1.41	20.85	17.50	18.22	48,508,968
21 Oct 15	19.02000 +0.78	20.06	18.20	18.70	62,300,148
20 Oct 15	18.24000 +1.66	18.24	17.39	18.24	54,214,016
19 Oct 15	16.58000 +1.51	16.58	16.58	16.58	2,974,262
16 Oct 15	15.07000 +1.37	15.07	15.07	15.07	532,028
15 Oct 15	13.70000 +1.25	13.70	13.70	13.70	738,638
06 Jul 15	12.45000 -1.23	15.05	12.31	15.05	16,806,150
03 Jul 15	13.68000 -1.52	15.80	13.68	14.30	13,478,675
02 Jul 15	15.20000 -1.30	16.95	14.85	16.66	14,198,998
01 Jul 15	16.50000 -1.60	19.16	16.31	17.65	12,768,530
30 Jun 15	18.10000 +0.94	18.59	15.44	16.30	17,403,736
29 Jun 15	17.16000 -1.91	19.80	17.16	19.80	11,260,605
26 Jun 15	19.07000 -2.12	20.34	19.07	20.34	8,134,361
25 Jun 15	21.19000 -2.11	23.30	20.97	23.28	13,880,177
24 Jun 15	23.30000 -0.08	24.00	22.30	23.61	9,736,649
23 Jun 15	23.38000 +0.61	23.70	20.51	22.70	8,510,532
19 Jun 15	22.77000 -2.53	25.00	22.77	24.50	8,704,277
18 Jun 15	25.30000 -1.96	27.80	24.54	27.28	10,576,963
17 Jun 15	27.26000 +0.21	27.76	25.12	26.80	12,552,320
16 Jun 15	27.05000 -3.00	29.58	27.05	29.58	16,511,162
15 Jun 15	30.05000 -0.07	33.12	30.00	33.12	12,919,398
08 Jun 15	30.12000 -1.99	32.07	29.58	31.11	15,495,006
05 Jun 15	32.11000 +1.43	33.00	30.40	30.75	22,650,372
04 Jun 15	30.68000 +0.69	31.26	27.59	29.99	18,023,016
03 Jun 15	29.99000 -0.92	31.77	29.02	31.39	17,736,404
02 Jun 15	30.91000 +2.81	30.91	27.69	27.98	25,095,302
01 Jun 15	28.10000 +1.79	28.31	25.80	26.40	23,717,520
29 May 15	26.31000 -0.91	28.10	24.65	27.22	22,926,940
28 May 15	27.22000 -1.72	28.86	26.95	28.60	26,929,248
27 May 15	28.94000 +2.11	29.00	26.25	26.84	22,490,958
26 May 15	26.83000 +1.11	26.93	25.75	26.00	20,056,400
25 May 15	25.72000 -0.01	25.90	24.28	25.30	19,793,104
22 May 15	25.73000 -0.77	27.55	25.51	26.50	23,146,990
21 May 15	26.50000 +1.92	26.50	24.89	24.90	19,089,740
20 May 15	24.58000 -23.90	25.52	23.30	24.28	18,293,632
19 May 15	48.48000 +1.03	48.80	47.47	48.00	6,186,390
18 May 15	47.45000 +0.96	47.47	46.01	46.55	4,966,688
15 May 15	46.49000 -1.01	47.99	46.00	47.85	3,108,649
14 May 15	47.50000 +1.25	47.58	45.71	46.39	4,145,614
13 May 15	46.25000 -0.45	47.85	45.62	46.70	7,816,952
12 May 15	46.70000 +2.82	46.70	43.93	43.93	5,889,514
11 May 15	43.88000 +1.85	44.19	42.00	42.96	2,917,351
08 May 15	42.03000 +0.93	42.38	41.00	41.20	2,845,017
07 May 15	41.10000 -2.49	43.55	40.21	43.54	3,289,352
06 May 15	43.59000 -0.97	45.30	43.51	44.60	2,199,720
05 May 15	44.56000 -1.74	46.98	44.13	46.39	2,263,680
04 May 15	46.30000 +1.47	46.99	44.40	44.88	2,859,671
30 Apr 15	44.83000 +0.83	45.47	43.51	43.51	3,144,330
29 Apr 15	44.00000 -0.44	45.15	42.90	44.40	3,893,486
28 Apr 15	44.44000 -2.28	46.49	43.90	46.20	3,223,905
27 Apr 15	46.72000 -0.72	49.26	46.70	48.10	4,543,621
24 Apr 15	47.44000 +1.29	47.50	45.38	45.69	3,756,252
23 Apr 15	46.15000 -0.87	47.16	45.80	47.02	3,225,025
22 Apr 15	47.02000 +1.72	47.30	44.10	44.10	4,306,952
21 Apr 15	45.30000 +1.65	46.00	43.99	44.00	3,623,588
20 Apr 15	43.65000 -3.45	47.29	43.00	47.29	6,408,469
17 Apr 15	47.10000 -1.88	48.79	46.88	48.79	5,820,826
16 Apr 15	48.98000 -2.31	52.50	46.16	46.50	10,702,851
15 Apr 15	51.29000 -5.70	55.00	51.29	55.00	4,070,203
14 Apr 15	56.99000 +2.71	56.99	53.10	53.10	6,360,038
13 Apr 15	54.28000 +4.78	54.40	50.00	50.00	5,158,587
10 Apr 15	49.50000 +0.41	51.33	48.50	49.20	2,774,238
09 Apr 15	49.09000 +3.09	49.40	44.20	46.00	4,050,289
08 Apr 15	46.00000 -2.45	48.90	45.19	48.44	3,876,636
07 Apr 15	48.45000 +1.68	48.90	46.86	46.86	2,687,482
03 Apr 15	46.77000 +2.47	47.13	43.19	43.90	4,050,626
02 Apr 15	44.30000 +1.17	44.60	42.60	43.00	2,326,497
01 Apr 15	43.13000 +1.13	43.35	41.91	42.32	2,019,291
31 Mar 15	42.00000 -0.33	42.33	41.80	42.33	1,388,807
30 Mar 15	42.33000 +0.34	43.50	41.76	42.00	2,670,061
27 Mar 15	41.99000 +0.08	42.60	41.26	41.70	1,706,245
26 Mar 15	41.91000 -1.67	43.38	41.57	43.38	2,960,710
25 Mar 15	43.58000 -0.77	45.00	43.50	44.39	2,431,638
24 Mar 15	44.35000 +1.85	44.49	42.01	42.01	3,452,219
23 Mar 15	42.50000 +1.31	42.50	40.65	41.28	2,950,701
20 Mar 15	41.19000 +0.22	41.57	40.50	41.01	2,242,786
19 Mar 15	40.97000 -0.38	41.33	40.80	41.00	1,834,318
18 Mar 15	41.35000 +0.05	41.70	40.80	41.30	2,083,055
17 Mar 15	41.30000 +0.04	42.00	40.66	41.78	1,800,448
16 Mar 15	41.26000 +1.46	41.30	40.08	40.08	2,935,643
13 Mar 15	39.80000 +0.71	40.05	39.08	39.09	1,146,834
12 Mar 15	39.09000 -0.27	39.89	38.65	39.36	1,389,200
11 Mar 15	39.36000 -0.41	39.57	38.75	39.57	2,502,420
10 Mar 15	39.77000 +0.15	40.43	38.71	39.62	1,759,634
09 Mar 15	39.62000 -1.43	41.40	39.48	40.89	1,450,036
06 Mar 15	41.05000 -0.65	42.01	40.58	41.40	1,729,273
05 Mar 15	41.70000 +1.30	42.00	39.98	40.38	2,795,036
04 Mar 15	40.40000 +1.26	40.40	38.36	39.24	2,024,149
03 Mar 15	39.14000 +0.44	40.68	38.38	38.70	2,067,070
02 Mar 15	38.70000 -0.90	39.69	38.00	39.68	2,345,078
27 Feb 15	39.60000 +0.01	39.96	38.71	39.10	1,354,561
26 Feb 15	39.59000 -0.40	40.26	39.00	40.00	1,059,760
25 Feb 15	39.99000 -0.21	40.39	39.50	40.20	1,022,437
17 Feb 15	40.20000 -0.36	40.80	39.60	40.56	1,252,938
16 Feb 15	40.56000 +1.38	41.00	38.69	39.10	2,511,490
13 Feb 15	39.18000 +2.49	39.30	36.80	36.80	2,718,857
12 Feb 15	36.69000 +0.69	37.11	35.82	35.82	1,041,291
11 Feb 15	36.00000 +0.75	36.00	35.00	35.00	1,188,248
10 Feb 15	35.25000 +0.54	35.48	34.40	34.71	1,027,768
09 Feb 15	34.71000 -0.25	36.33	34.67	35.28	1,024,189
06 Feb 15	34.96000 -0.50	35.97	34.16	35.53	1,651,231
05 Feb 15	35.46000 -1.31	37.60	34.90	36.65	2,065,326
04 Feb 15	36.77000 -0.94	38.49	36.60	38.10	1,900,405
03 Feb 15	37.71000 +1.01	37.99	36.50	36.90	2,319,451
02 Feb 15	36.70000 +0.07	37.11	36.00	36.60	819,008
30 Jan 15	36.63000 -0.07	37.12	36.03	36.75	1,414,690
29 Jan 15	36.70000 +1.90	37.38	34.08	34.53	4,475,292
28 Jan 15	34.80000 +0.14	35.68	34.16	35.68	2,236,680
27 Jan 15	34.66000 +0.02	34.75	34.20	34.64	1,191,759
26 Jan 15	34.64000 +0.69	34.79	33.82	34.12	2,504,989
23 Jan 15	33.95000 -0.75	34.65	33.65	34.31	2,129,880
22 Jan 15	34.70000 +2.38	35.10	32.32	32.38	4,519,177
21 Jan 15	32.32000 -0.28	32.96	32.17	32.52	1,875,512
20 Jan 15	32.60000 +0.68	32.65	31.40	31.99	2,949,054
19 Jan 15	31.92000 +0.92	32.00	30.20	30.52	3,783,404
16 Jan 15	31.00000 +0.17	31.05	30.50	30.80	1,059,542
15 Jan 15	30.83000 -0.50	31.60	30.70	31.35	1,496,789
14 Jan 15	31.33000 +1.03	31.59	29.00	30.30	2,974,596
13 Jan 15	30.30000 -0.69	31.20	30.10	30.80	1,488,352
12 Jan 15	30.99000 -0.01	31.39	30.21	31.39	1,096,748
09 Jan 15	31.00000 +0.50	31.70	30.00	30.66	2,322,639
08 Jan 15	30.50000 +0.22	30.84	30.28	30.28	1,287,890
07 Jan 15	30.28000 +0.05	30.50	29.90	30.40	899,706
06 Jan 15	30.23000 +0.11	30.46	29.31	30.13	2,929,647
05 Jan 15	30.12000 +0.94	30.51	29.20	29.24	2,560,496
31 Dec 14	29.18000 +0.69	29.40	28.49	28.50	2,567,258
30 Dec 14	28.49000 -0.01	28.96	27.48	28.52	1,969,142
29 Dec 14	28.50000 -1.42	29.90	28.36	29.90	2,311,455
26 Dec 14	29.92000 -0.74	30.90	29.06	30.87	2,480,647
25 Dec 14	30.66000 +1.08	31.00	29.81	29.81	1,776,942
24 Dec 14	29.58000 +1.38	29.69	28.50	28.68	1,908,473
23 Dec 14	28.20000 -1.13	30.10	28.16	29.30	2,354,456
22 Dec 14	29.33000 -2.06	31.91	29.11	31.39	2,432,212
19 Dec 14	31.39000 +0.49	32.35	30.67	30.67	2,958,530
18 Dec 14	30.90000 +1.00	31.38	29.55	29.97	2,636,091
17 Dec 14	29.90000 -0.61	30.45	29.70	30.40	1,544,067
16 Dec 14	30.51000 +0.11	30.80	30.14	30.14	1,255,173
15 Dec 14	30.40000 +0.15	30.52	29.80	30.28	1,426,843
12 Dec 14	30.25000 +0.77	30.70	29.28	29.30	2,591,247
11 Dec 14	29.48000 +0.27	29.50	28.65	29.19	1,489,491
10 Dec 14	29.21000 +1.21	29.35	27.60	27.60	2,073,459
09 Dec 14	28.00000 -1.53	29.53	27.88	29.52	3,803,410
08 Dec 14	29.53000 +0.28	29.69	28.48	29.26	3,540,459
05 Dec 14	29.25000 +0.87	29.66	27.33	28.37	5,485,823
04 Dec 14	28.38000 +1.02	28.75	27.30	27.33	4,491,172
03 Dec 14	27.36000 -0.59	28.15	26.76	28.00	5,968,102
02 Dec 14	27.95000 -0.70	28.62	27.80	28.62	4,244,071
01 Dec 14	28.65000 -0.40	29.04	28.21	29.04	2,420,367
28 Nov 14	29.05000 -0.02	29.20	28.70	29.11	1,970,404
27 Nov 14	29.07000 -0.17	29.30	28.80	29.02	2,089,813
26 Nov 14	29.24000 -0.37	29.83	28.80	29.60	2,916,257
25 Nov 14	29.61000 -0.30	29.90	29.40	29.88	1,644,522
24 Nov 14	29.91000 +1.39	29.98	28.70	28.70	2,420,131
21 Nov 14	28.52000 +0.00	28.95	28.20	28.50	2,001,993
20 Nov 14	28.52000 -0.59	29.25	28.40	28.85	1,991,820
19 Nov 14	29.11000 -0.41	29.58	28.80	29.55	1,760,001
18 Nov 14	29.52000 -0.16	29.97	29.39	29.66	1,324,098
17 Nov 14	29.68000 +0.50	29.87	29.01	29.01	1,241,987
14 Nov 14	29.18000 +0.63	29.18	28.30	28.50	1,423,051
13 Nov 14	28.55000 -0.88	29.58	27.98	29.31	1,412,237
12 Nov 14	29.43000 +0.42	29.55	28.82	29.00	1,134,044
11 Nov 14	29.01000 -1.79	31.09	28.70	30.80	3,870,280
10 Nov 14	30.80000 -0.03	30.98	30.35	30.85	1,729,883
07 Nov 14	30.83000 +0.13	31.27	30.34	30.60	2,553,850
06 Nov 14	30.70000 -0.10	31.00	30.30	30.60	1,858,819
05 Nov 14	30.80000 -0.34	31.14	30.52	31.14	1,075,935
04 Nov 14	31.14000 -0.25	31.79	30.90	31.55	1,273,173
03 Nov 14	31.39000 -0.65	32.08	30.94	32.04	2,349,566
31 Oct 14	32.04000 -0.16	32.34	31.81	31.95	1,043,973
30 Oct 14	32.20000 -0.30	32.78	31.50	32.28	2,448,177
29 Oct 14	32.50000 +0.29	33.23	32.00	32.18	3,370,759
28 Oct 14	32.21000 +2.24	32.50	29.97	29.97	4,767,312
27 Oct 14	29.97000 +0.07	30.29	29.38	29.69	595,636
24 Oct 14	29.90000 +0.01	30.30	29.50	29.60	820,070
23 Oct 14	29.89000 -0.24	30.50	29.61	30.11	1,264,466
22 Oct 14	30.13000 +0.58	30.16	29.00	29.85	1,285,869
21 Oct 14	29.55000 -0.39	29.90	29.39	29.90	1,364,356
20 Oct 14	29.94000 +0.29	30.07	29.50	29.60	1,348,326
17 Oct 14	29.65000 -0.25	30.37	29.21	29.99	1,603,865
16 Oct 14	29.90000 -0.87	31.11	29.80	30.80	2,167,768
15 Oct 14	30.77000 +0.27	30.79	30.21	30.44	1,373,976
14 Oct 14	30.50000 +0.22	30.88	30.05	30.38	1,214,380
13 Oct 14	30.28000 -0.52	30.69	29.37	30.69	2,310,018
10 Oct 14	30.80000 -0.21	31.43	30.55	30.68	1,795,019
09 Oct 14	31.01000 -0.03	31.24	30.37	31.00	2,809,822
08 Oct 14	31.04000 +1.14	31.30	29.72	29.91	4,891,578
30 Sep 14	29.90000 +0.53	30.30	29.17	29.31	4,217,528
29 Sep 14	29.37000 +0.52	29.74	28.20	28.20	5,168,677
26 Sep 14	28.85000 -0.41	29.54	28.78	29.26	3,394,152
25 Sep 14	29.26000 +1.26	29.30	28.01	28.01	4,447,058
24 Sep 14	28.00000 +0.52	28.22	27.33	27.57	2,080,360
23 Sep 14	27.48000 +0.09	27.80	27.20	27.42	1,543,021
22 Sep 14	27.39000 -1.22	28.75	26.80	28.66	3,149,128
19 Sep 14	28.61000 +0.71	28.69	27.52	27.85	1,328,510
18 Sep 14	27.90000 -0.04	27.98	27.45	27.98	972,963
17 Sep 14	27.94000 +0.46	28.00	26.60	27.80	1,671,524
16 Sep 14	27.48000 -1.42	28.90	27.39	28.90	2,175,564
15 Sep 14	28.90000 +0.14	29.05	28.27	28.90	1,800,528
12 Sep 14	28.76000 +0.06	28.88	28.25	28.79	2,124,619
11 Sep 14	28.70000 +0.10	28.92	28.40	28.51	2,161,290
10 Sep 14	28.60000 -0.31	29.38	28.44	28.89	1,921,117
09 Sep 14	28.91000 +0.31	29.50	28.10	28.67	2,245,603
05 Sep 14	28.60000 -0.66	29.82	28.58	29.65	3,059,411
04 Sep 14	29.26000 -0.32	29.57	29.19	29.35	2,067,828
03 Sep 14	29.58000 +1.18	29.72	28.28	28.28	4,057,214
02 Sep 14	28.40000 +0.70	28.70	27.65	27.70	3,313,541
01 Sep 14	27.70000 +0.00	28.25	27.65	27.70	2,519,430
29 Aug 14	27.70000 +0.80	27.78	26.81	26.98	1,693,967
28 Aug 14	26.90000 +0.10	27.32	26.60	26.78	1,447,907
27 Aug 14	26.80000 +0.20	27.00	26.33	26.59	1,614,134
26 Aug 14	26.60000 -1.26	27.86	26.40	27.86	3,327,869
25 Aug 14	27.86000 -0.03	28.40	27.68	27.98	1,377,202
22 Aug 14	27.89000 -0.31	28.39	27.65	28.00	2,527,275
21 Aug 14	28.20000 -0.58	28.70	27.91	28.70	2,984,140
20 Aug 14	28.78000 -0.04	28.85	28.15	28.78	4,171,804
19 Aug 14	28.82000 +1.22	28.88	27.17	27.74	6,982,108
18 Aug 14	27.60000 +1.35	28.05	26.32	26.32	6,865,324
15 Aug 14	26.25000 +1.05	26.93	25.22	25.25	5,109,602
14 Aug 14	25.20000 -0.44	25.98	25.11	25.59	1,649,516
13 Aug 14	25.64000 +0.15	25.76	24.82	25.49	1,949,525
12 Aug 14	25.49000 +0.20	25.65	24.90	25.35	1,611,644
11 Aug 14	25.29000 +0.64	25.30	24.67	24.82	1,929,441
08 Aug 14	24.65000 +0.40	24.69	24.12	24.12	792,932
07 Aug 14	24.25000 -0.77	24.99	24.20	24.99	1,761,780
06 Aug 14	25.02000 +0.43	25.07	24.40	24.60	1,329,145
05 Aug 14	24.59000 +0.29	24.59	24.22	24.33	1,019,994
04 Aug 14	24.30000 +0.10	24.42	24.11	24.20	1,295,461
01 Aug 14	24.20000 -0.86	25.15	24.07	24.95	2,066,595
31 Jul 14	25.06000 +0.30	25.10	24.62	24.70	1,632,519
30 Jul 14	24.76000 -0.09	25.10	24.60	25.00	1,263,149
29 Jul 14	24.85000 -0.28	25.13	24.70	25.13	1,470,200
28 Jul 14	25.13000 +0.84	25.16	24.01	24.27	2,765,038
25 Jul 14	24.29000 +0.37	24.60	23.81	23.92	1,341,068
24 Jul 14	23.92000 +0.00	24.04	23.75	23.85	762,471
23 Jul 14	23.92000 -0.63	24.77	23.81	24.55	1,669,643
22 Jul 14	24.55000 +0.06	24.62	24.39	24.50	940,879
21 Jul 14	24.49000 +0.06	24.63	23.80	24.38	1,075,608
18 Jul 14	24.43000 +0.12	24.55	24.05	24.24	1,172,568
17 Jul 14	24.31000 +0.21	24.43	23.89	24.13	965,801
16 Jul 14	24.10000 -0.97	25.53	23.30	25.15	3,602,628
15 Jul 14	25.07000 -1.38	26.78	24.92	26.43	2,936,371
14 Jul 14	26.45000 +0.89	26.45	25.44	25.44	2,201,283
11 Jul 14	25.56000 +0.00	26.04	25.42	25.55	1,665,061
10 Jul 14	25.56000 -0.34	26.09	25.42	25.90	2,269,862
09 Jul 14	25.90000 -0.61	26.75	25.81	26.42	1,874,497
08 Jul 14	26.51000 +0.07	26.80	26.10	26.57	1,668,913
07 Jul 14	26.44000 -0.55	27.28	26.30	26.89	2,180,052
04 Jul 14	26.99000 +0.12	27.00	26.38	26.60	2,351,844
03 Jul 14	26.87000 +1.93	27.20	24.85	24.93	5,544,854
02 Jul 14	24.94000 +0.08	25.19	24.36	24.86	2,497,955
01 Jul 14	24.86000 -0.34	25.70	24.68	25.25	2,594,107
30 Jun 14	25.20000 +0.41	25.27	24.68	24.95	3,084,941
27 Jun 14	24.79000 +0.05	24.98	24.31	24.68	2,036,624
26 Jun 14	24.74000 +0.21	24.96	24.34	24.53	2,587,396
25 Jun 14	24.53000 +0.86	24.58	23.80	23.80	2,535,936
24 Jun 14	23.67000 -0.01	24.25	23.40	23.88	812,298
23 Jun 14	23.68000 -0.19	24.15	23.62	23.97	1,088,124
20 Jun 14	23.87000 +0.14	23.92	23.41	23.65	732,204
19 Jun 14	23.73000 -0.43	24.24	22.51	24.17	1,815,998
18 Jun 14	24.16000 -0.32	24.46	23.60	24.36	1,664,215
17 Jun 14	24.48000 +0.38	24.99	23.95	24.02	3,084,113
16 Jun 14	24.10000 +0.60	24.45	23.36	23.41	4,211,127
13 Jun 14	23.50000 +0.60	23.51	22.78	23.05	1,785,266
12 Jun 14	22.90000 -0.33	23.26	22.89	23.23	708,130
11 Jun 14	23.23000 +0.05	23.34	22.88	23.16	1,652,879
10 Jun 14	23.18000 +0.40	23.32	22.55	22.93	1,769,283
09 Jun 14	22.78000 +0.28	23.13	22.33	22.63	1,078,324
06 Jun 14	22.50000 -0.05	22.71	22.31	22.55	658,389
05 Jun 14	22.55000 +0.15	22.69	22.23	22.41	914,597
04 Jun 14	22.40000 -0.86	23.37	22.20	23.22	1,786,361
03 Jun 14	23.26000 -0.44	23.80	23.22	23.80	831,135
30 May 14	23.70000 +0.31	23.80	23.11	23.37	1,093,590
29 May 14	23.39000 -0.08	24.13	23.37	23.50	1,855,234
28 May 14	23.47000 -0.01	23.70	23.00	23.60	1,657,755
27 May 14	23.48000 -0.37	24.00	23.33	23.85	1,616,957
26 May 14	23.85000 +0.45	24.19	23.39	23.39	3,057,875
23 May 14	23.40000 +0.70	23.98	22.90	23.30	2,654,481
22 May 14	22.70000 +0.28	22.88	22.30	22.30	1,397,425
21 May 14	22.42000 +0.08	22.46	21.93	22.16	412,288
20 May 14	22.34000 +0.54	22.60	21.96	21.98	1,085,582
19 May 14	21.80000 +0.46	21.86	21.23	21.50	741,158
16 May 14	21.34000 -0.43	22.49	20.91	21.57	1,543,784
15 May 14	21.77000 -0.72	22.78	21.76	22.50	681,612
14 May 14	22.49000 -0.19	22.90	22.40	22.68	395,831
13 May 14	22.68000 +0.18	23.00	22.18	22.60	1,097,845
12 May 14	22.50000 +0.61	22.82	21.80	21.99	1,085,825
09 May 14	21.89000 -0.62	22.55	21.60	22.50	1,463,221
08 May 14	22.51000 -0.19	23.00	22.50	22.54	621,529
07 May 14	22.70000 -0.70	23.48	22.60	23.48	982,897
06 May 14	23.40000 -0.10	23.76	23.27	23.61	947,082
05 May 14	23.50000 +0.25	23.50	22.85	23.23	959,463
30 Apr 14	23.25000 +1.00	23.35	22.03	22.25	2,902,997
29 Apr 14	22.25000 +0.50	22.30	21.55	21.75	1,655,738
28 Apr 14	21.75000 -0.85	22.65	21.20	22.60	2,318,140
25 Apr 14	22.60000 -0.99	23.68	22.33	23.68	2,313,785
24 Apr 14	23.59000 -0.11	23.89	23.30	23.58	670,882
23 Apr 14	23.70000 +0.09	24.19	23.63	23.66	1,085,321
22 Apr 14	23.61000 -0.94	24.68	23.33	24.40	2,248,458
21 Apr 14	24.55000 -0.15	24.95	24.31	24.40	1,429,690
18 Apr 14	24.70000 -0.57	25.38	24.50	25.20	3,096,180
17 Apr 14	25.27000 +0.26	25.56	24.71	24.81	2,735,346
16 Apr 14	25.01000 -0.04	25.23	24.63	25.05	1,399,879
15 Apr 14	25.05000 +0.52	25.55	24.22	24.53	3,284,592
14 Apr 14	24.53000 +0.38	24.67	23.81	24.02	1,227,314
11 Apr 14	24.15000 -0.38	24.45	23.88	24.40	2,208,860
10 Apr 14	24.53000 -0.48	25.22	24.40	24.90	2,044,258
09 Apr 14	25.01000 +1.21	25.03	23.60	23.60	2,971,102
08 Apr 14	23.80000 -0.27	24.13	23.42	23.81	1,194,016
04 Apr 14	24.07000 +0.24	24.23	23.48	23.89	1,850,392
03 Apr 14	23.83000 -0.65	24.99	23.50	24.48	2,847,374
02 Apr 14	24.48000 -0.62	25.27	24.33	25.10	2,067,525
01 Apr 14	25.10000 +1.22	25.10	23.50	23.61	2,844,780
31 Mar 14	23.88000 +0.62	23.90	22.10	23.13	2,875,537
28 Mar 14	23.26000 -1.47	24.90	23.00	24.44	3,316,458
27 Mar 14	24.73000 +0.34	25.61	24.03	24.49	4,259,665
26 Mar 14	24.39000 +0.18	24.84	23.82	24.00	3,550,640
25 Mar 14	24.21000 -0.36	25.88	24.08	24.10	5,089,731
24 Mar 14	24.57000 +1.47	24.63	23.25	23.25	5,909,572
21 Mar 14	23.10000 +1.10	23.82	21.62	21.62	5,089,221
20 Mar 14	22.00000 -1.36	23.50	22.00	23.10	2,010,559
19 Mar 14	23.36000 +0.23	23.48	22.62	23.15	3,195,204
18 Mar 14	23.13000 +0.03	23.92	22.90	23.00	3,803,938
17 Mar 14	23.10000 +0.45	23.70	22.51	22.65	2,867,463
14 Mar 14	22.65000 +0.13	22.77	22.06	22.39	1,628,470
13 Mar 14	22.52000 +0.96	22.65	21.47	21.56	2,416,073
12 Mar 14	21.56000 +0.04	21.86	21.10	21.49	1,408,055
11 Mar 14	21.52000 -0.68	22.50	21.04	22.05	2,284,388
10 Mar 14	22.20000 -1.13	23.80	22.08	23.30	3,630,026
07 Mar 14	23.33000 +0.10	23.75	22.86	23.02	2,269,908
06 Mar 14	23.23000 -0.32	23.80	22.75	23.55	2,015,053
05 Mar 14	23.55000 -0.13	24.15	23.18	23.80	4,341,256
04 Mar 14	23.68000 +0.79	24.17	22.46	22.80	9,081,691
03 Mar 14	22.89000 +0.49	23.05	22.10	22.17	6,535,597
28 Feb 14	22.40000 +0.93	22.58	20.77	21.00	5,731,054
27 Feb 14	21.47000 -0.73	22.78	21.03	22.41	5,130,389
26 Feb 14	22.20000 +0.11	22.58	21.68	21.71	6,211,677
25 Feb 14	22.09000 -1.08	23.35	21.60	23.30	8,802,291
24 Feb 14	23.17000 +0.71	23.40	22.22	22.70	11,204,535
21 Feb 14	22.46000 +2.04	22.46	21.46	22.46	14,261,711
20 Feb 14	20.42000 +1.86	20.42	20.42	20.42	786,144
22 Jan 14	18.56000 +0.58	18.79	17.82	17.82	1,718,151
21 Jan 14	17.98000 +0.10	17.99	17.66	17.88	461,832
20 Jan 14	17.88000 +0.20	18.14	17.50	17.70	877,888
17 Jan 14	17.68000 -0.68	18.25	17.59	18.25	1,432,465
16 Jan 14	18.36000 +0.14	18.77	18.02	18.25	1,126,284
15 Jan 14	18.22000 +0.22	18.36	18.00	18.09	1,026,919
14 Jan 14	18.00000 +0.05	18.09	17.56	17.62	1,451,500
13 Jan 14	17.95000 +0.69	17.99	16.58	17.40	3,199,245
10 Jan 14	17.26000 -1.02	18.36	17.24	18.36	1,614,572
09 Jan 14	18.28000 -0.81	19.26	18.10	19.06	900,802
08 Jan 14	19.09000 +0.16	19.48	18.92	18.92	1,716,322
07 Jan 14	18.93000 -0.19	19.25	18.76	19.05	679,489
06 Jan 14	19.12000 -0.03	19.29	18.60	19.18	1,178,713
03 Jan 14	19.15000 +0.25	19.51	18.85	18.87	1,387,837
02 Jan 14	18.90000 +0.45	18.94	18.42	18.53	1,286,142
31 Dec 13	18.45000 -0.35	18.68	18.29	18.55	1,305,748
30 Dec 13	18.80000 +0.70	18.85	17.86	18.15	1,411,007
27 Dec 13	18.10000 +0.14	18.31	17.63	17.72	505,039
26 Dec 13	17.96000 -0.64	18.75	17.00	18.63	1,589,689
25 Dec 13	18.60000 +1.04	18.70	17.40	17.41	1,439,905
24 Dec 13	17.56000 -0.32	17.96	17.51	17.96	1,059,119
23 Dec 13	17.88000 -0.29	18.13	17.16	17.77	1,366,799
20 Dec 13	18.17000 -1.24	19.22	17.47	19.22	2,606,516
19 Dec 13	19.41000 -0.17	19.73	19.41	19.73	314,228
18 Dec 13	19.58000 +0.07	19.70	19.22	19.45	682,018
17 Dec 13	19.51000 -0.09	19.70	19.11	19.36	574,534
16 Dec 13	19.60000 -0.30	20.20	19.00	20.15	1,041,571
13 Dec 13	19.90000 +0.16	19.94	19.52	19.61	849,634
12 Dec 13	19.74000 +0.31	19.97	19.43	19.43	1,122,401
11 Dec 13	19.43000 -0.16	19.62	19.14	19.56	798,930
10 Dec 13	19.59000 -0.04	20.05	19.49	19.80	776,900
09 Dec 13	19.63000 +0.12	19.79	19.45	19.50	561,292
06 Dec 13	19.51000 -0.54	20.08	19.41	20.06	1,283,327
05 Dec 13	20.05000 -0.02	20.29	19.83	20.07	620,897
04 Dec 13	20.07000 -0.31	20.91	19.95	20.43	2,850,277
03 Dec 13	20.38000 +0.03	20.49	19.90	20.05	710,762
02 Dec 13	20.35000 -0.27	20.88	19.50	19.58	3,038,851
29 Nov 13	20.62000 +0.54	20.87	19.99	19.99	2,083,376
28 Nov 13	20.08000 +0.00	20.43	19.89	20.12	2,490,014
27 Nov 13	20.08000 -0.21	20.66	19.91	20.24	1,751,925
26 Nov 13	20.29000 +1.22	20.36	19.00	19.08	3,902,178
25 Nov 13	19.07000 +0.07	19.20	18.80	18.80	833,859
22 Nov 13	19.00000 -0.11	19.27	18.90	19.10	622,450
21 Nov 13	19.11000 +0.19	19.33	18.87	18.89	1,054,545
20 Nov 13	18.92000 -0.12	19.15	18.66	19.04	808,174
19 Nov 13	19.04000 -0.14	19.29	18.84	19.29	1,311,800
18 Nov 13	19.18000 +0.40	19.26	18.76	18.80	2,354,246
15 Nov 13	18.78000 +0.21	19.19	18.51	18.69	1,337,540
14 Nov 13	18.57000 +0.40	18.70	18.03	18.03	1,671,772
13 Nov 13	18.17000 -0.13	18.48	18.15	18.15	817,226
12 Nov 13	18.30000 -0.25	18.90	18.25	18.25	1,913,444
11 Nov 13	18.55000 +0.65	18.69	17.70	17.90	1,221,619
08 Nov 13	17.90000 -0.82	18.50	17.62	18.50	2,013,519
07 Nov 13	18.72000 -0.28	19.30	18.70	19.30	756,399
06 Nov 13	19.00000 -0.21	19.39	18.86	19.01	706,444
05 Nov 13	19.21000 -0.09	19.48	18.90	19.30	1,167,805
04 Nov 13	19.30000 +0.35	19.35	18.79	19.00	949,989
01 Nov 13	18.95000 -0.55	19.38	18.80	19.38	880,908
31 Oct 13	19.50000 +0.19	19.63	18.00	19.31	2,390,486
30 Oct 13	19.31000 +0.37	19.50	18.60	18.69	4,379,180
29 Oct 13	18.94000 -0.65	19.59	18.11	19.40	5,808,153
28 Oct 13	19.59000 -2.06	20.91	19.49	20.91	9,112,023
25 Oct 13	21.65000 -0.25	22.10	21.05	21.90	1,834,710
24 Oct 13	21.90000 -0.76	22.69	21.68	22.64	2,493,554
23 Oct 13	22.66000 -0.93	23.57	22.31	23.31	2,050,197
22 Oct 13	23.59000 -0.01	23.97	23.10	23.61	2,570,794
21 Oct 13	23.60000 +1.05	23.63	22.50	22.51	2,849,822
18 Oct 13	22.55000 -0.44	23.10	22.50	23.10	923,211
17 Oct 13	22.99000 +0.17	23.08	22.80	22.82	1,467,146
16 Oct 13	22.82000 +0.00	22.95	22.10	22.93	1,428,777
15 Oct 13	22.82000 +0.14	23.10	22.08	22.69	2,200,647
14 Oct 13	22.68000 -0.02	23.28	22.50	22.70	3,061,261
11 Oct 13	22.70000 +0.56	22.71	21.65	22.25	3,605,256
10 Oct 13	22.14000 -0.80	23.13	21.95	22.97	4,710,681
09 Oct 13	22.94000 -0.74	23.69	22.81	23.69	3,643,076
08 Oct 13	23.68000 -0.32	24.00	23.00	24.00	2,202,728
30 Sep 13	24.00000 +0.38	24.15	23.51	23.51	792,126
27 Sep 13	23.62000 +0.00	23.90	23.48	23.60	1,319,315
26 Sep 13	23.62000 -0.96	24.57	23.50	24.57	2,442,437
25 Sep 13	24.58000 -0.52	25.30	24.50	25.30	1,740,558
24 Sep 13	25.10000 +0.55	25.24	24.40	24.60	2,351,903
23 Sep 13	24.55000 +0.95	24.74	23.30	23.66	3,333,326
18 Sep 13	23.60000 +0.54	23.77	23.02	23.25	1,690,591
17 Sep 13	23.06000 -0.52	23.79	22.80	23.61	3,008,609
16 Sep 13	23.58000 +0.23	23.85	23.30	23.33	1,774,245
13 Sep 13	23.35000 +0.06	23.50	22.78	23.29	2,483,869
12 Sep 13	23.29000 -0.23	23.87	23.00	23.33	1,487,288
11 Sep 13	23.52000 -0.73	24.25	23.20	24.25	4,596,218
10 Sep 13	24.25000 -0.38	25.30	24.14	24.55	3,394,125
09 Sep 13	24.63000 -0.08	25.75	24.40	24.40	5,021,303
06 Sep 13	24.71000 +1.25	24.75	23.30	23.44	5,879,874
05 Sep 13	23.46000 +0.75	23.80	22.50	22.70	4,808,054
04 Sep 13	22.71000 +0.01	23.01	22.51	23.00	3,414,150
03 Sep 13	22.70000 +0.80	22.80	21.41	21.90	4,796,474
02 Sep 13	21.90000 +0.40	22.25	21.02	21.50	2,487,322
30 Aug 13	21.50000 -1.05	22.77	21.20	22.77	3,752,576
29 Aug 13	22.55000 +0.67	22.96	21.37	21.89	5,010,394
28 Aug 13	21.88000 +0.02	22.22	21.28	22.05	4,021,516
27 Aug 13	21.86000 +0.61	22.18	21.25	21.35	4,992,858
26 Aug 13	21.25000 +1.77	21.43	19.46	19.48	8,691,645
23 Aug 13	19.48000 -2.03	21.57	19.36	21.18	11,495,106
22 Aug 13	21.51000 -0.22	21.80	21.21	21.60	1,909,864
21 Aug 13	21.73000 +0.30	21.96	20.97	21.43	3,590,940
20 Aug 13	21.43000 +0.77	21.56	20.58	20.70	4,400,407
19 Aug 13	20.66000 +0.25	20.83	20.05	20.08	1,399,528
16 Aug 13	20.41000 -0.29	21.10	20.26	20.80	2,307,388
15 Aug 13	20.70000 -0.08	21.13	20.62	20.62	1,303,304
14 Aug 13	20.78000 -0.37	21.27	20.57	21.27	1,898,582
13 Aug 13	21.15000 +0.35	21.16	20.50	20.90	1,727,035
12 Aug 13	20.80000 -0.10	21.10	20.44	20.82	2,554,696
09 Aug 13	20.90000 -0.55	21.70	20.56	21.70	2,748,507
08 Aug 13	21.45000 +0.22	21.83	21.08	21.35	2,954,095
07 Aug 13	21.23000 -0.25	21.60	20.99	21.38	2,893,120
06 Aug 13	21.48000 -0.02	21.50	20.98	21.50	3,468,064
05 Aug 13	21.50000 +0.36	21.58	20.90	21.04	6,414,937
02 Aug 13	21.14000 +1.92	21.14	19.49	19.50	12,086,751
01 Aug 13	19.22000 +0.93	19.25	18.30	18.30	2,170,777
31 Jul 13	18.29000 +0.01	18.65	18.22	18.38	1,083,925
30 Jul 13	18.28000 -0.32	18.80	17.85	18.40	1,625,212
29 Jul 13	18.60000 +0.00	18.89	18.32	18.60	1,802,743
26 Jul 13	18.60000 -0.47	19.07	18.24	19.07	3,060,583
25 Jul 13	19.07000 -0.69	19.85	18.90	19.85	3,376,949
24 Jul 13	19.76000 +0.46	19.87	19.12	19.33	3,682,854
23 Jul 13	19.30000 +0.12	19.65	19.04	19.18	2,227,226
22 Jul 13	19.18000 +0.38	19.19	18.37	18.70	2,070,785
19 Jul 13	18.80000 -0.62	19.65	18.78	19.35	2,864,511
18 Jul 13	19.42000 +0.34	19.50	18.70	18.88	2,843,667
17 Jul 13	19.08000 -0.20	19.65	18.63	19.28	3,380,740
16 Jul 13	19.28000 -0.16	19.68	19.08	19.55	3,427,282
15 Jul 13	19.44000 +0.56	19.92	18.70	18.91	4,665,107
12 Jul 13	18.88000 +0.73	19.30	18.02	18.11	5,384,356
11 Jul 13	18.15000 -0.15	18.32	17.83	18.15	2,629,379
10 Jul 13	18.30000 -0.12	18.65	17.78	18.37	4,249,387
09 Jul 13	18.42000 +0.62	18.45	17.69	17.71	5,178,059
08 Jul 13	17.80000 -0.14	18.20	17.60	18.20	1,334,502
05 Jul 13	17.94000 -0.23	18.49	17.80	18.17	1,832,842
04 Jul 13	18.17000 +0.37	18.29	17.52	17.75	3,729,795
03 Jul 13	17.80000 +0.21	17.90	17.05	17.49	1,922,106
02 Jul 13	17.59000 +0.17	17.79	17.30	17.41	2,122,068
01 Jul 13	17.42000 +0.57	17.49	16.53	16.85	1,314,667
28 Jun 13	16.85000 +0.12	17.10	16.50	16.73	723,185
27 Jun 13	16.73000 -0.40	17.33	16.70	17.14	1,052,974
26 Jun 13	17.13000 +0.47	17.15	16.54	16.58	1,514,238
25 Jun 13	16.66000 +0.18	16.78	15.66	16.50	2,187,450
24 Jun 13	16.48000 -0.85	17.34	16.48	17.16	1,950,591
21 Jun 13	17.33000 -0.83	17.50	16.50	17.50	3,333,416
20 Jun 13	18.16000 -0.44	18.66	18.16	18.43	2,380,110
19 Jun 13	18.60000 +0.87	18.69	17.43	17.70	4,557,574
18 Jun 13	17.73000 -0.18	18.20	17.30	18.04	2,099,684
17 Jun 13	17.91000 -0.05	18.13	17.72	17.90	1,926,614
14 Jun 13	17.96000 +0.57	18.11	17.35	17.50	3,101,987
13 Jun 13	17.39000 +0.11	17.52	16.60	17.01	1,433,132
07 Jun 13	17.28000 +0.00	17.53	16.88	17.22	1,588,439
06 Jun 13	17.28000 +0.00	17.55	17.12	17.15	1,031,021
05 Jun 13	17.28000 -0.03	17.56	16.96	17.35	1,906,603
04 Jun 13	17.31000 -0.59	17.98	17.10	17.90	2,278,077
03 Jun 13	17.90000 +0.84	17.98	17.08	17.08	2,772,691
31 May 13	17.06000 -0.19	17.38	17.00	17.20	1,152,297
30 May 13	17.25000 -0.25	17.50	17.18	17.35	904,410
29 May 13	17.50000 +0.09	17.54	17.11	17.30	1,243,316
28 May 13	17.41000 -0.36	17.70	17.13	17.70	3,044,111
27 May 13	17.77000 +0.10	17.89	17.52	17.65	1,826,466
24 May 13	17.67000 +0.29	17.70	17.21	17.55	1,281,139
23 May 13	17.38000 -0.10	17.75	17.30	17.48	1,990,210
22 May 13	17.48000 -0.23	18.19	17.32	17.40	3,686,583
21 May 13	17.71000 +1.01	17.78	16.55	16.80	4,968,972
20 May 13	16.70000 +0.01	16.82	16.48	16.70	3,006,593
17 May 13	16.69000 +0.19	16.88	16.37	16.54	1,418,879
16 May 13	16.50000 -0.05	16.80	16.38	16.68	1,182,707
15 May 13	16.55000 +0.18	16.59	16.22	16.32	1,025,158
14 May 13	16.37000 +0.05	16.48	16.21	16.35	679,822
13 May 13	16.32000 +0.18	16.49	16.05	16.19	691,739
10 May 13	16.14000 +0.09	16.26	15.68	16.20	1,038,577
09 May 13	16.05000 -0.25	16.49	15.97	16.30	1,131,313
08 May 13	16.30000 +0.19	16.38	16.11	16.11	986,695
07 May 13	16.11000 +0.03	16.36	15.91	16.00	1,133,400
06 May 13	16.08000 +0.50	16.16	15.41	15.41	1,464,966
03 May 13	15.58000 +0.08	15.82	15.50	15.59	791,209
02 May 13	15.50000 +0.51	15.68	14.91	15.08	1,348,659
26 Apr 13	14.99000 +0.00	15.20	14.92	15.20	465,204
25 Apr 13	14.99000 -0.09	15.21	14.91	15.07	546,769
24 Apr 13	15.08000 +0.28	15.12	14.70	14.81	713,087
23 Apr 13	14.80000 -0.30	15.20	14.70	15.12	1,148,159
22 Apr 13	15.10000 -0.15	15.30	14.99	15.10	631,552
19 Apr 13	15.25000 -0.05	15.34	14.90	15.20	1,142,166
18 Apr 13	15.30000 +0.06	15.38	15.08	15.21	307,128
17 Apr 13	15.24000 +0.27	15.26	14.99	15.06	470,907
16 Apr 13	14.97000 +0.27	15.04	14.53	14.55	630,902
15 Apr 13	14.70000 -0.50	15.17	14.66	15.17	881,644
12 Apr 13	15.20000 -0.46	15.65	15.15	15.55	909,331
11 Apr 13	15.66000 -0.09	15.83	15.43	15.83	600,194
10 Apr 13	15.75000 +0.00	15.80	15.65	15.65	283,469
09 Apr 13	15.75000 +0.06	15.80	15.56	15.75	463,084
08 Apr 13	15.69000 +0.37	15.78	15.06	15.30	795,178
03 Apr 13	15.32000 +0.13	15.38	15.20	15.28	741,219
02 Apr 13	15.19000 -0.29	15.59	15.19	15.49	591,367
01 Apr 13	15.48000 -0.39	15.89	15.40	15.88	1,442,794
29 Mar 13	15.87000 -0.18	16.05	15.70	16.05	862,520
28 Mar 13	16.05000 -0.24	16.26	15.51	16.26	1,968,864
27 Mar 13	16.29000 -0.01	16.35	16.01	16.30	1,515,913
26 Mar 13	16.30000 -0.09	16.39	16.05	16.39	946,006
25 Mar 13	16.39000 +0.22	16.57	16.17	16.20	1,445,651
22 Mar 13	16.17000 -0.03	16.30	16.00	16.15	2,144,028
21 Mar 13	16.20000 -0.34	16.58	15.56	16.44	2,953,947
20 Mar 13	16.54000 +0.15	16.55	16.23	16.48	1,604,441
19 Mar 13	16.39000 +0.24	16.44	16.05	16.35	1,120,214
18 Mar 13	16.15000 -0.15	16.33	16.10	16.29	645,552
15 Mar 13	16.30000 -0.02	16.55	16.11	16.32	1,579,460
14 Mar 13	16.32000 -0.06	16.46	16.20	16.20	511,588
13 Mar 13	16.38000 -0.02	16.40	16.00	16.30	624,205
12 Mar 13	16.40000 -0.08	16.50	16.18	16.40	1,894,546
11 Mar 13	16.48000 -0.57	16.96	16.30	16.96	3,506,241
08 Mar 13	17.05000 -0.55	17.62	16.81	17.61	3,387,010
07 Mar 13	17.60000 -0.39	18.07	17.40	18.00	1,250,185
06 Mar 13	17.99000 +0.39	18.08	17.55	17.69	2,306,232
05 Mar 13	17.60000 +0.09	17.72	17.40	17.40	1,022,039
04 Mar 13	17.51000 -0.71	18.21	17.34	18.21	1,284,501
01 Mar 13	18.22000 +0.18	18.46	17.86	18.04	1,313,148
28 Feb 13	18.04000 +0.65	18.19	17.49	17.49	2,274,564
27 Feb 13	17.39000 -0.25	18.00	17.16	17.70	2,478,584
26 Feb 13	17.64000 -0.40	18.11	17.48	17.95	2,459,369
25 Feb 13	18.04000 +0.11	18.33	17.97	17.97	2,081,657
22 Feb 13	17.93000 +0.10	18.45	17.72	17.80	1,732,976
21 Feb 13	17.83000 -0.33	18.19	17.42	18.00	2,192,428
20 Feb 13	18.16000 +0.26	18.24	17.60	17.70	1,736,747
19 Feb 13	17.90000 +0.55	18.05	16.98	17.21	2,179,757
18 Feb 13	17.35000 +0.00	17.48	17.05	17.48	1,063,011
08 Feb 13	17.35000 +0.27	17.64	17.02	17.14	2,355,929
07 Feb 13	17.08000 +0.30	17.20	16.61	16.90	1,813,177
06 Feb 13	16.78000 +0.01	16.95	16.61	16.85	1,019,328
05 Feb 13	16.77000 -0.01	16.77	16.54	16.70	678,765
04 Feb 13	16.78000 -0.10	16.98	16.43	16.98	1,828,433
01 Feb 13	16.88000 +0.12	16.91	16.66	16.76	1,259,942
31 Jan 13	16.76000 -0.19	17.12	16.60	17.05	2,563,130
30 Jan 13	16.95000 +0.34	17.04	16.60	16.69	2,613,416
29 Jan 13	16.61000 +0.21	16.70	16.16	16.49	2,214,410
28 Jan 13	16.40000 +0.45	16.45	16.10	16.10	3,114,049
25 Jan 13	15.95000 -0.15	16.18	15.68	16.15	1,341,152
24 Jan 13	16.10000 +0.00	16.40	15.88	16.08	1,549,649
23 Jan 13	16.10000 -0.10	16.25	15.80	16.25	2,804,195
22 Jan 13	16.20000 -0.39	16.79	16.01	16.65	2,051,065
21 Jan 13	16.59000 -0.04	16.88	16.50	16.63	1,509,332
18 Jan 13	16.63000 +0.27	16.67	16.21	16.37	2,164,042
17 Jan 13	16.36000 -0.14	16.88	16.08	16.59	3,904,528
16 Jan 13	16.50000 -0.48	16.99	16.45	16.97	2,554,829
15 Jan 13	16.98000 +0.28	17.66	16.71	16.85	3,656,052
14 Jan 13	16.70000 +0.64	16.76	16.06	16.06	3,662,561
11 Jan 13	16.06000 +0.21	16.40	15.83	16.00	2,651,918
10 Jan 13	15.85000 -0.18	16.37	15.74	16.05	2,084,748
09 Jan 13	16.03000 +0.35	16.60	15.72	15.72	5,369,400
08 Jan 13	15.68000 +0.89	16.15	14.75	14.82	3,149,610
07 Jan 13	14.79000 +0.08	14.90	14.66	14.75	1,425,739
04 Jan 13	14.71000 -0.59	15.49	14.65	15.30	3,541,870
31 Dec 12	15.30000 +0.00	15.39	15.00	15.31	763,234
28 Dec 12	15.30000 +0.25	15.32	14.77	14.77	801,464
27 Dec 12	15.05000 -0.33	15.55	14.97	15.55	1,169,636
26 Dec 12	15.38000 +0.26	15.67	15.11	15.20	1,571,760
25 Dec 12	15.12000 +0.10	15.27	14.83	15.10	1,505,844
24 Dec 12	15.02000 +0.27	15.33	14.76	14.80	1,096,808
21 Dec 12	14.75000 +0.09	14.98	14.56	14.68	1,076,481
20 Dec 12	14.66000 +0.19	14.77	14.38	14.50	1,227,167
19 Dec 12	14.47000 +0.04	14.62	14.35	14.36	636,770
18 Dec 12	14.43000 -0.12	14.74	14.33	14.55	1,205,908
17 Dec 12	14.55000 -0.06	15.30	14.51	14.69	1,777,942
14 Dec 12	14.61000 +0.56	14.62	13.90	14.15	2,036,856
13 Dec 12	14.05000 -0.23	14.33	13.91	14.32	796,775
12 Dec 12	14.28000 +0.00	14.55	14.00	14.21	1,207,793
11 Dec 12	14.28000 +0.16	14.69	13.95	14.10	2,478,639
10 Dec 12	14.12000 +0.09	14.26	13.87	14.05	2,234,047
07 Dec 12	14.03000 +0.06	14.28	13.70	13.80	2,311,543
06 Dec 12	13.97000 +0.09	14.14	13.54	13.90	3,055,964
05 Dec 12	13.88000 +1.26	13.88	13.51	13.88	4,073,357
03 Dec 12	12.62000 -0.96	13.62	12.60	13.58	1,062,600
30 Nov 12	13.58000 -0.43	14.22	13.49	14.20	521,526
29 Nov 12	14.01000 -0.23	14.48	14.01	14.48	134,601
28 Nov 12	14.24000 -0.29	14.55	14.20	14.53	201,990
27 Nov 12	14.53000 -0.22	14.99	14.50	14.71	190,755
26 Nov 12	14.75000 -0.19	14.98	14.75	14.84	104,900
23 Nov 12	14.94000 +0.11	15.00	14.80	15.00	118,800
22 Nov 12	14.83000 -0.21	15.04	14.82	15.00	91,710
21 Nov 12	15.04000 -0.05	15.10	14.81	14.99	144,019
20 Nov 12	15.09000 +0.05	15.20	14.90	15.04	72,600
19 Nov 12	15.04000 +0.11	15.09	14.89	14.98	85,780
16 Nov 12	14.93000 +0.15	14.95	14.60	14.63	216,700
15 Nov 12	14.78000 -0.17	15.12	14.77	14.87	282,696
14 Nov 12	14.95000 +0.01	15.08	14.81	14.90	300,400
13 Nov 12	14.94000 -0.19	15.18	14.91	15.18	218,400
12 Nov 12	15.13000 -0.10	15.50	15.05	15.50	356,428
09 Nov 12	15.23000 -0.04	15.50	15.09	15.29	464,282
08 Nov 12	15.27000 -0.37	15.65	15.18	15.65	366,675
07 Nov 12	15.64000 +0.13	15.84	15.50	15.70	1,002,311
06 Nov 12	15.51000 -0.09	15.85	15.48	15.51	532,006
05 Nov 12	15.60000 -0.35	16.12	15.60	15.93	641,850
02 Nov 12	15.95000 +0.25	15.99	15.66	15.66	799,210
01 Nov 12	15.70000 +0.36	15.75	15.34	15.34	685,811
31 Oct 12	15.34000 +0.04	15.36	15.19	15.32	176,600
30 Oct 12	15.30000 -0.01	15.45	15.14	15.45	396,315
29 Oct 12	15.31000 +0.15	15.36	15.16	15.18	181,880
26 Oct 12	15.16000 -0.14	15.30	15.00	15.30	479,118
25 Oct 12	15.30000 -0.20	15.84	15.30	15.60	906,709
24 Oct 12	15.50000 -0.67	16.35	15.00	16.20	1,646,190
23 Oct 12	16.17000 -0.13	16.40	16.13	16.40	439,964
22 Oct 12	16.30000 -0.10	16.39	16.11	16.36	616,949
19 Oct 12	16.40000 +0.10	16.64	16.20	16.29	702,870
18 Oct 12	16.30000 +0.14	16.37	16.03	16.08	777,675
17 Oct 12	16.16000 -0.06	16.34	16.10	16.23	578,772
16 Oct 12	16.22000 -0.08	16.63	16.06	16.40	664,586
15 Oct 12	16.30000 +0.00	16.50	16.01	16.29	840,897
12 Oct 12	16.30000 -0.42	16.97	16.01	16.97	1,678,361
11 Oct 12	16.72000 -0.70	17.30	16.71	17.30	1,849,370
10 Oct 12	17.42000 +0.07	17.68	17.26	17.40	2,163,479
09 Oct 12	17.35000 +0.55	17.58	16.75	16.75	2,090,019
08 Oct 12	16.80000 -0.20	17.25	16.66	17.01	426,355
28 Sep 12	17.00000 +0.05	17.04	16.75	16.90	547,510
27 Sep 12	16.95000 +0.13	17.14	16.50	16.82	634,739
26 Sep 12	16.82000 -0.16	17.10	16.62	16.98	370,129
25 Sep 12	16.98000 -0.45	17.50	16.81	17.50	783,412
24 Sep 12	17.43000 +0.39	17.50	16.99	16.99	676,951
21 Sep 12	17.04000 -0.11	17.33	16.90	17.13	451,609
20 Sep 12	17.15000 -0.34	17.59	16.96	17.32	657,567
19 Sep 12	17.49000 +0.32	17.59	17.12	17.17	924,649
18 Sep 12	17.17000 -0.03	17.26	17.00	17.15	563,396
17 Sep 12	17.20000 -0.24	17.45	17.10	17.31	884,449
14 Sep 12	17.44000 +0.01	17.67	17.30	17.46	758,396
13 Sep 12	17.43000 -0.20	17.82	17.40	17.74	552,209
12 Sep 12	17.63000 -0.35	18.05	17.40	18.05	1,509,669
11 Sep 12	17.98000 +0.06	18.49	17.80	17.94	1,318,103
10 Sep 12	17.92000 -0.12	18.49	17.82	18.08	1,845,659
07 Sep 12	18.04000 +0.33	18.10	17.80	17.85	1,549,900
06 Sep 12	17.71000 +0.25	17.80	17.47	17.52	1,140,404
05 Sep 12	17.46000 +0.15	17.84	17.25	17.33	1,223,820
04 Sep 12	17.31000 -0.23	17.59	17.30	17.48	498,191
03 Sep 12	17.54000 +0.74	17.68	16.80	16.80	1,812,650
31 Aug 12	16.80000 +0.45	16.84	16.21	16.21	655,653
30 Aug 12	16.35000 -0.10	16.50	16.14	16.50	355,449
29 Aug 12	16.45000 +0.02	16.56	16.28	16.48	456,167
28 Aug 12	16.43000 +0.12	16.50	16.21	16.42	590,355
27 Aug 12	16.31000 -0.44	16.84	16.13	16.84	612,828
24 Aug 12	16.75000 -0.45	17.23	16.60	17.13	487,901
23 Aug 12	17.20000 -0.05	17.34	17.01	17.26	484,454
22 Aug 12	17.25000 +0.00	17.50	17.15	17.50	449,662
21 Aug 12	17.25000 +0.33	17.46	16.85	16.96	903,504
20 Aug 12	16.92000 -0.24	17.15	16.68	17.00	427,529
17 Aug 12	17.16000 -0.12	17.35	17.00	17.31	331,155
16 Aug 12	17.28000 +0.25	17.40	16.94	17.18	847,576
15 Aug 12	17.03000 -0.35	17.50	16.99	17.40	808,375
14 Aug 12	17.38000 -0.44	17.70	16.88	17.70	2,039,461
13 Aug 12	17.82000 -0.05	18.15	17.46	17.68	2,151,614
10 Aug 12	17.87000 +1.18	18.00	16.95	16.95	2,688,974
09 Aug 12	16.69000 +0.26	16.80	16.41	16.53	604,762
08 Aug 12	16.43000 -0.11	16.64	16.35	16.63	293,684
07 Aug 12	16.54000 +0.04	16.70	16.50	16.53	303,607
06 Aug 12	16.50000 +0.45	16.50	15.77	16.05	560,118
03 Aug 12	16.05000 +0.38	16.09	15.71	15.71	1,140,096
02 Aug 12	15.67000 -0.41	16.19	15.61	16.19	408,620
01 Aug 12	16.08000 +0.06	16.50	15.92	16.10	555,196
31 Jul 12	16.02000 -0.10	16.26	15.68	16.12	637,111
30 Jul 12	16.12000 +0.04	16.30	16.00	16.00	329,813
27 Jul 12	16.08000 -0.23	16.48	16.02	16.38	801,287
26 Jul 12	16.31000 -0.54	17.19	16.26	16.80	1,486,890
25 Jul 12	16.85000 -0.26	17.11	16.80	16.91	712,855
24 Jul 12	17.11000 +0.08	17.15	16.75	16.90	1,208,210
23 Jul 12	17.03000 -0.14	17.47	16.91	17.47	1,102,953
20 Jul 12	17.17000 -0.05	17.31	16.95	17.10	1,803,219
19 Jul 12	17.22000 +0.52	17.24	16.60	16.70	1,993,128
18 Jul 12	16.70000 +0.40	16.70	16.10	16.28	1,142,040
17 Jul 12	16.30000 +0.11	16.50	15.86	16.50	1,038,643
16 Jul 12	16.19000 -0.39	16.88	16.11	16.65	2,446,566
13 Jul 12	16.58000 +0.51	16.60	15.90	15.98	1,661,822
12 Jul 12	16.07000 +0.40	16.13	15.40	15.60	806,070
11 Jul 12	15.67000 +0.00	15.69	15.51	15.67	632,227
10 Jul 12	15.67000 +0.07	15.70	15.38	15.50	283,853
09 Jul 12	15.60000 +0.00	15.98	15.37	15.56	621,595
06 Jul 12	15.60000 +0.21	15.65	15.39	15.39	582,510
05 Jul 12	15.39000 -0.33	15.72	15.18	15.58	803,462
04 Jul 12	15.72000 +0.08	15.75	15.51	15.70	721,007
03 Jul 12	15.64000 +0.33	15.71	15.30	15.30	1,041,992
02 Jul 12	15.31000 +0.20	15.40	15.08	15.22	730,191
29 Jun 12	15.11000 +0.14	15.15	14.67	14.88	368,319
27 Jun 12	14.97000 -0.02	15.26	14.86	15.00	307,026
26 Jun 12	14.99000 +0.06	15.00	14.77	14.93	336,111
25 Jun 12	14.93000 -0.33	15.28	14.91	15.26	580,265
21 Jun 12	15.26000 -0.14	15.47	15.21	15.44	1,004,668
20 Jun 12	15.40000 -0.19	15.62	15.19	15.50	1,364,299
19 Jun 12	15.59000 -0.05	15.71	15.43	15.67	1,028,410
18 Jun 12	15.64000 -0.13	15.82	15.60	15.80	804,779
15 Jun 12	15.77000 +0.14	15.80	15.45	15.65	593,390
14 Jun 12	15.63000 -0.24	15.91	15.62	15.82	731,055
13 Jun 12	15.87000 +0.21	15.91	15.68	15.90	517,566
12 Jun 12	15.66000 -0.16	15.88	15.60	15.74	434,357
11 Jun 12	15.82000 +0.52	15.84	15.32	15.32	414,751
08 Jun 12	15.30000 -0.15	15.73	15.30	15.55	354,714
07 Jun 12	15.45000 -0.29	15.92	15.40	15.82	385,676
06 Jun 12	15.74000 -0.15	15.98	15.56	15.91	300,027
05 Jun 12	15.89000 -0.11	16.09	15.79	15.90	397,720
04 Jun 12	16.00000 -0.49	16.38	15.97	16.38	672,292
01 Jun 12	16.49000 +0.09	16.59	16.32	16.39	669,036
31 May 12	16.40000 +0.02	16.64	16.02	16.10	1,425,599
30 May 12	16.38000 -0.06	16.49	16.28	16.49	608,687
29 May 12	16.44000 +0.45	16.55	15.89	15.89	1,371,928
28 May 12	15.99000 +0.31	16.00	15.61	15.68	586,056
25 May 12	15.68000 -0.30	15.94	15.65	15.85	714,431
24 May 12	15.98000 +0.42	16.20	15.53	15.60	2,040,680
23 May 12	15.56000 -0.45	16.08	15.40	16.01	2,551,064
22 May 12	16.01000 -0.18	16.50	15.90	16.48	1,081,620
21 May 12	16.19000 +0.03	16.36	16.03	16.10	572,771
18 May 12	16.16000 -0.44	16.50	16.00	16.47	1,234,120
17 May 12	16.60000 +0.00	16.79	16.32	16.79	1,019,536
16 May 12	16.60000 -0.39	17.14	16.50	16.99	962,257
15 May 12	16.99000 -0.55	17.48	16.79	17.48	819,569
14 May 12	17.54000 -0.42	18.00	17.50	18.00	759,518
11 May 12	17.96000 -0.21	18.19	17.92	18.19	2,047,644
10 May 12	18.17000 -0.01	18.40	17.92	18.15	1,384,482
09 May 12	18.18000 -0.34	18.55	18.11	18.40	919,889
08 May 12	18.52000 -0.03	18.85	18.23	18.66	1,829,505
04 May 12	18.55000 +0.21	18.68	18.32	18.40	662,392
03 May 12	18.34000 +0.10	18.78	18.20	18.24	717,191
02 May 12	18.24000 +0.26	18.50	17.95	17.98	712,674
27 Apr 12	17.98000 +0.02	18.15	17.76	18.03	1,297,474
26 Apr 12	17.96000 +0.10	18.10	17.75	17.85	1,082,214
25 Apr 12	17.86000 -0.22	18.05	17.70	18.00	1,192,536
24 Apr 12	18.08000 -0.30	18.45	17.80	18.30	918,101
23 Apr 12	18.38000 -0.20	18.77	17.98	18.50	2,403,483
20 Apr 12	18.58000 +0.27	18.76	18.01	18.31	819,096
19 Apr 12	18.31000 +0.05	18.46	18.06	18.31	1,168,320
18 Apr 12	18.26000 +0.86	18.26	17.38	17.40	1,723,056
17 Apr 12	17.40000 +0.12	17.56	17.18	17.28	677,630
16 Apr 12	17.28000 -0.01	17.38	17.00	17.18	737,587
13 Apr 12	17.29000 +0.29	17.40	16.98	17.30	1,633,738
12 Apr 12	17.00000 +0.20	17.05	16.80	16.81	869,177
11 Apr 12	16.80000 -0.20	17.18	16.72	16.94	601,022
10 Apr 12	17.00000 -0.45	17.57	16.66	17.28	1,316,510
09 Apr 12	17.45000 +0.05	17.81	17.11	17.68	733,669
06 Apr 12	17.40000 +0.07	17.50	17.05	17.33	825,402
05 Apr 12	17.33000 +0.57	17.55	16.78	16.78	648,347
30 Mar 12	16.76000 -0.24	17.00	16.61	16.89	584,645
29 Mar 12	17.00000 -0.52	17.78	16.60	17.53	1,475,766
28 Mar 12	17.52000 -0.66	18.18	17.48	18.01	845,423
27 Mar 12	18.18000 -0.17	18.62	18.05	18.39	641,068
26 Mar 12	18.35000 +0.06	18.43	18.18	18.19	269,259
23 Mar 12	18.29000 -0.64	18.93	18.02	18.93	747,862
22 Mar 12	18.93000 -0.13	19.13	18.82	19.01	300,358
21 Mar 12	19.06000 +0.03	19.37	18.96	19.30	814,933
20 Mar 12	19.03000 -0.39	19.42	18.95	19.38	959,936
19 Mar 12	19.42000 +0.64	19.45	18.82	18.89	1,048,191
16 Mar 12	18.78000 +0.19	18.95	18.40	18.55	697,045
15 Mar 12	18.59000 -0.29	19.09	17.78	18.86	1,565,094
14 Mar 12	18.88000 -1.16	20.03	18.65	20.00	2,584,721
13 Mar 12	20.04000 -0.03	20.20	19.74	20.08	1,591,115
12 Mar 12	20.07000 +0.12	20.19	19.85	19.96	1,693,404
09 Mar 12	19.95000 +0.39	20.08	19.38	19.77	1,729,107
08 Mar 12	19.56000 +0.53	19.61	18.96	19.14	2,226,381
07 Mar 12	19.03000 +0.51	19.47	18.05	18.30	2,781,117
06 Mar 12	18.52000 +0.02	18.58	18.20	18.46	1,034,160
05 Mar 12	18.50000 +0.25	18.59	18.21	18.28	1,479,004
02 Mar 12	18.25000 +0.17	18.30	18.05	18.18	900,306
01 Mar 12	18.08000 +0.08	18.45	17.85	17.95	764,630
29 Feb 12	18.00000 -0.18	18.23	17.80	18.15	782,640
28 Feb 12	18.18000 -0.62	18.80	18.00	18.80	1,662,730
27 Feb 12	18.80000 +0.00	19.10	18.60	18.90	967,807
24 Feb 12	18.80000 +0.10	19.06	18.51	18.70	1,045,299
23 Feb 12	18.70000 -0.10	18.94	18.59	18.59	975,265
22 Feb 12	18.80000 +0.66	18.85	18.12	18.12	2,406,851
21 Feb 12	18.14000 +0.40	18.19	17.51	17.78	726,687
20 Feb 12	17.74000 -0.06	18.25	16.96	18.25	1,173,013
17 Feb 12	17.80000 -0.17	18.00	17.60	17.84	1,359,014
16 Feb 12	17.97000 -0.22	18.17	17.91	17.91	808,548
15 Feb 12	18.19000 +0.29	18.26	17.76	17.76	1,867,750
14 Feb 12	17.90000 +0.16	18.23	17.52	17.70	1,436,866
13 Feb 12	17.74000 +0.43	17.93	16.90	17.05	1,273,659
10 Feb 12	17.31000 -0.18	17.50	17.05	17.45	856,140
09 Feb 12	17.49000 -0.01	17.68	17.26	17.52	760,068
08 Feb 12	17.50000 +0.24	17.68	17.02	17.02	810,992
07 Feb 12	17.26000 -0.22	17.30	17.00	17.22	1,302,405
06 Feb 12	17.48000 +1.29	17.76	16.20	16.20	3,505,485
03 Feb 12	16.19000 +0.41	16.36	15.78	15.80	1,314,356
02 Feb 12	15.78000 +0.12	15.88	15.65	15.88	745,287
01 Feb 12	15.66000 +0.07	15.88	15.56	15.69	761,591
31 Jan 12	15.59000 +0.10	15.68	15.38	15.38	315,174
30 Jan 12	15.49000 +0.01	15.92	15.32	15.49	620,953
20 Jan 12	15.48000 +0.82	15.60	14.70	14.70	1,095,379
19 Jan 12	14.66000 +0.14	14.83	14.40	14.70	660,137
18 Jan 12	14.52000 -1.14	15.70	14.51	15.66	1,188,844
17 Jan 12	15.66000 +0.47	15.76	14.55	15.18	1,663,294
16 Jan 12	15.19000 -0.25	15.64	15.12	15.41	557,279
13 Jan 12	15.44000 -1.27	16.98	15.27	16.71	1,651,374
12 Jan 12	16.71000 -0.27	17.30	16.66	16.91	1,285,250
11 Jan 12	16.98000 -0.17	17.24	16.83	17.10	736,905
10 Jan 12	17.15000 +0.23	17.26	16.73	16.82	2,034,900
09 Jan 12	16.92000 +0.89	16.98	15.90	16.05	1,916,518
06 Jan 12	16.03000 +0.21	16.08	15.57	15.67	1,334,344
05 Jan 12	15.82000 -0.05	15.92	15.51	15.82	868,159
04 Jan 12	15.87000 +0.21	16.19	15.70	15.83	886,765
30 Dec 11	15.66000 +0.15	15.87	15.46	15.62	752,547
29 Dec 11	15.51000 +0.26	15.64	15.20	15.30	830,173
28 Dec 11	15.25000 +0.05	15.26	14.92	15.26	632,317
27 Dec 11	15.20000 -0.26	15.40	15.08	15.15	300,409
26 Dec 11	15.46000 -0.34	16.18	15.02	15.80	1,734,485
23 Dec 11	15.80000 +0.01	16.07	15.52	15.61	929,123
22 Dec 11	15.79000 -0.48	16.10	15.10	16.10	2,465,766
21 Dec 11	16.27000 -1.81	18.30	16.27	18.30	1,793,977
20 Dec 11	18.08000 -0.16	18.30	17.83	18.01	822,881
19 Dec 11	18.24000 -0.06	18.35	18.01	18.28	487,004
16 Dec 11	18.30000 +0.30	18.38	17.73	17.73	510,914
15 Dec 11	18.00000 -0.42	18.38	17.41	18.28	652,053
14 Dec 11	18.42000 +0.06	18.43	18.10	18.11	447,310
13 Dec 11	18.36000 +0.19	18.45	17.80	18.00	1,288,467
12 Dec 11	18.17000 +0.02	18.39	18.06	18.15	356,042
09 Dec 11	18.15000 -0.10	18.46	18.06	18.21	593,723
08 Dec 11	18.25000 -0.16	18.69	18.16	18.41	633,516
07 Dec 11	18.41000 +0.00	18.87	18.22	18.42	721,403
06 Dec 11	18.41000 -0.17	18.80	18.05	18.80	1,615,533
05 Dec 11	18.58000 -0.72	19.33	18.28	19.30	1,193,185
02 Dec 11	19.30000 -1.10	20.75	19.00	20.75	2,224,883
30 Nov 11	20.40000 -0.68	21.21	20.20	21.15	1,579,141
29 Nov 11	21.08000 -0.20	21.34	21.07	21.33	1,039,371
28 Nov 11	21.28000 +0.07	21.50	21.00	21.38	1,377,580
25 Nov 11	21.21000 +0.02	21.46	20.85	21.46	1,543,249
24 Nov 11	21.19000 +0.71	21.39	20.10	20.35	2,411,094
23 Nov 11	20.48000 +0.34	20.60	20.00	20.29	1,240,928
22 Nov 11	20.14000 +0.10	20.20	19.86	20.06	846,799
21 Nov 11	20.04000 -0.54	20.65	19.88	20.56	859,746
18 Nov 11	20.58000 +0.13	20.64	19.81	20.20	1,275,620
17 Nov 11	20.45000 +0.50	20.59	19.82	19.93	1,232,547
16 Nov 11	19.95000 -0.52	20.70	19.87	20.70	1,121,083
15 Nov 11	20.47000 -0.26	20.80	20.40	20.63	1,169,132
14 Nov 11	20.73000 +0.26	20.99	20.41	20.95	1,769,865
11 Nov 11	20.47000 +0.07	20.58	20.13	20.41	1,719,209
10 Nov 11	20.40000 +0.35	20.62	19.70	19.78	3,641,493
09 Nov 11	20.05000 +0.76	20.26	19.61	19.75	2,534,429
08 Nov 11	19.29000 -0.50	19.98	19.25	19.72	1,204,668
07 Nov 11	19.79000 +0.29	20.06	19.36	19.48	1,784,596
04 Nov 11	19.50000 +0.10	19.75	19.32	19.32	1,022,630
03 Nov 11	19.40000 -0.06	20.03	19.40	19.50	1,975,110
02 Nov 11	19.46000 +0.32	19.46	18.51	18.94	1,711,844
01 Nov 11	19.14000 -0.40	19.70	19.10	19.30	1,566,732
31 Oct 11	19.54000 +0.57	19.96	19.23	19.23	2,643,440
28 Oct 11	18.97000 +1.13	19.18	17.72	18.05	3,130,375
27 Oct 11	17.84000 -0.38	18.35	17.62	18.14	1,643,795
26 Oct 11	18.22000 +0.12	18.56	17.84	17.90	1,470,622
25 Oct 11	18.10000 +0.48	18.30	17.50	17.62	1,219,113
24 Oct 11	17.62000 -0.07	17.80	16.86	17.60	765,998
21 Oct 11	17.69000 +0.13	17.88	17.39	17.75	388,931
20 Oct 11	17.56000 -0.34	17.84	17.30	17.67	544,209
19 Oct 11	17.90000 +0.24	18.10	17.52	18.00	545,285
18 Oct 11	17.66000 -1.02	18.54	17.60	18.54	879,790
17 Oct 11	18.68000 -0.01	19.00	18.46	18.75	751,842
14 Oct 11	18.69000 -0.12	18.85	18.31	18.85	889,876
13 Oct 11	18.81000 +0.45	18.99	18.06	18.30	1,424,053
12 Oct 11	18.36000 +1.05	18.60	17.02	17.40	2,017,050
11 Oct 11	17.31000 -0.66	18.47	17.00	18.33	1,121,865
10 Oct 11	17.97000 +0.07	18.20	17.91	17.95	332,539
30 Sep 11	17.90000 -0.14	18.20	17.85	18.00	478,882
29 Sep 11	18.04000 -0.43	18.54	18.04	18.54	618,781
28 Sep 11	18.47000 -0.49	19.24	18.44	19.24	627,343
27 Sep 11	18.96000 +0.33	19.20	18.72	18.83	627,282
26 Sep 11	18.63000 -0.34	19.18	18.63	18.96	558,938
23 Sep 11	18.97000 -0.59	19.35	18.63	19.20	1,524,360
22 Sep 11	19.56000 -0.80	20.20	19.55	20.10	1,435,582
21 Sep 11	20.36000 +0.86	20.80	19.20	19.50	2,407,661
20 Sep 11	19.50000 +0.03	19.70	19.26	19.48	956,503
19 Sep 11	19.47000 -0.65	20.30	19.34	20.17	1,134,975
16 Sep 11	20.12000 -0.17	20.53	20.10	20.35	662,032
15 Sep 11	20.29000 +0.15	20.54	20.00	20.20	1,050,139
14 Sep 11	20.14000 +0.24	20.30	19.82	20.09	855,534
13 Sep 11	19.90000 -0.76	20.31	19.70	20.11	930,576
09 Sep 11	20.66000 -0.01	21.13	20.60	20.68	774,635
08 Sep 11	20.67000 -0.62	21.48	20.67	21.48	1,398,505
07 Sep 11	21.29000 +0.61	21.35	20.81	20.81	1,789,797
06 Sep 11	20.68000 -0.59	21.32	20.60	21.18	1,354,368
05 Sep 11	21.27000 -0.62	21.69	21.26	21.69	1,010,262
02 Sep 11	21.89000 +0.10	21.90	21.53	21.71	1,067,486
01 Sep 11	21.79000 -0.21	22.08	21.70	22.00	1,322,630
31 Aug 11	22.00000 -0.12	22.32	21.75	22.17	1,655,406
30 Aug 11	22.12000 +0.04	22.53	22.05	22.18	2,480,136
29 Aug 11	22.08000 -1.08	23.10	22.00	23.10	5,066,359
26 Aug 11	23.16000 +0.05	23.30	22.88	23.00	2,293,047
25 Aug 11	23.11000 +0.31	23.15	22.76	22.88	2,544,595
24 Aug 11	22.80000 -0.49	23.17	22.56	22.80	5,257,610
23 Aug 11	23.29000 -1.29	24.36	22.12	24.01	11,812,585
22 Aug 11	24.58000 -1.57	26.09	24.41	26.09	2,790,675
19 Aug 11	26.15000 +0.17	26.44	25.36	25.50	1,071,896
18 Aug 11	25.98000 -0.72	26.80	25.54	26.70	2,043,335
17 Aug 11	26.70000 -1.21	27.72	26.60	27.68	2,527,914
15 Aug 11	27.91000 +0.23	28.40	27.65	27.67	2,647,640
12 Aug 11	27.68000 +0.78	27.90	26.97	26.98	2,135,435
11 Aug 11	26.90000 +0.50	26.90	25.80	26.12	1,267,518
10 Aug 11	26.40000 +0.37	26.95	26.23	26.38	1,794,455
09 Aug 11	26.03000 +0.02	26.45	24.60	25.40	1,902,255
08 Aug 11	26.01000 -0.72	26.42	24.80	26.31	2,133,186
05 Aug 11	26.73000 -0.42	27.79	26.15	26.65	2,915,946
04 Aug 11	27.15000 +0.35	27.30	26.59	26.79	1,809,819
03 Aug 11	26.80000 +0.79	26.85	25.48	25.88	2,046,489
02 Aug 11	26.01000 -0.39	26.45	25.42	26.02	1,021,952
01 Aug 11	26.40000 +0.22	26.55	26.01	26.01	1,224,148
29 Jul 11	26.18000 -0.60	26.80	25.60	26.65	2,193,150
28 Jul 11	26.78000 +0.79	26.80	25.55	25.71	3,493,746
27 Jul 11	25.99000 +1.09	26.15	24.41	24.73	2,340,670
26 Jul 11	24.90000 -0.29	25.40	24.27	25.12	1,211,509
25 Jul 11	25.19000 -0.46	25.88	25.16	25.60	1,587,444
22 Jul 11	25.65000 +0.64	26.00	24.60	24.73	2,098,288
21 Jul 11	25.01000 -0.96	25.97	23.38	25.97	1,927,260
20 Jul 11	25.97000 +0.01	26.40	25.71	25.99	1,065,374
19 Jul 11	25.96000 -0.69	26.75	25.82	26.75	1,419,541
18 Jul 11	26.65000 +0.62	26.87	26.21	26.21	2,602,081
15 Jul 11	26.03000 +0.33	26.23	25.28	25.40	3,075,482
14 Jul 11	25.70000 -0.51	26.25	25.53	26.23	3,025,883
13 Jul 11	26.21000 +0.43	26.48	25.47	25.90	3,629,793
12 Jul 11	25.78000 -1.82	27.40	25.78	27.40	3,146,877
11 Jul 11	27.60000 +0.90	27.60	26.00	26.46	1,995,015
08 Jul 11	26.70000 -0.60	27.48	26.35	27.01	1,824,973
07 Jul 11	27.30000 +0.84	27.88	26.32	26.46	3,595,692
06 Jul 11	26.46000 +0.84	26.82	25.50	25.58	2,703,059
05 Jul 11	25.62000 -0.26	25.89	25.41	25.89	1,724,351
04 Jul 11	25.88000 +0.77	25.93	25.18	25.18	1,876,044
01 Jul 11	25.11000 +0.54	25.55	24.50	24.50	1,413,389
30 Jun 11	24.57000 +0.17	24.66	24.21	24.34	860,070
29 Jun 11	24.40000 -0.45	25.05	24.38	24.83	1,201,928
28 Jun 11	24.85000 +0.07	25.06	24.51	24.80	1,483,033
27 Jun 11	24.78000 +1.23	25.35	23.75	23.75	2,121,229
24 Jun 11	23.55000 +0.46	24.00	22.84	22.85	1,119,558
23 Jun 11	23.09000 +1.15	23.18	21.51	21.51	1,023,070
22 Jun 11	21.94000 +0.01	22.10	21.80	21.85	226,109
21 Jun 11	21.93000 +0.09	22.50	21.84	22.30	311,239
20 Jun 11	21.84000 +0.31	21.95	21.33	21.67	388,920
17 Jun 11	21.53000 -0.27	22.05	21.51	21.80	383,265
16 Jun 11	21.80000 -1.58	22.90	21.60	22.70	1,058,991
15 Jun 11	23.38000 -0.02	23.70	23.16	23.35	421,348
14 Jun 11	23.40000 +0.59	23.71	22.60	22.81	821,017
13 Jun 11	22.81000 -0.16	22.98	22.33	22.85	539,677
10 Jun 11	22.97000 +0.97	23.02	21.61	21.82	798,443
09 Jun 11	22.00000 -0.65	22.65	22.00	22.63	508,128
08 Jun 11	22.65000 -0.53	23.18	22.10	23.18	659,086
07 Jun 11	23.18000 -0.45	23.68	23.00	23.63	598,132
03 Jun 11	23.63000 +0.48	23.67	22.90	23.05	1,053,548
02 Jun 11	23.15000 +0.67	23.18	21.78	22.35	626,265
01 Jun 11	22.48000 +0.29	22.60	22.00	22.00	410,478
31 May 11	22.19000 +1.19	22.28	21.13	21.25	709,673
30 May 11	21.00000 -0.16	21.48	20.80	20.98	504,958
27 May 11	21.16000 -0.89	22.39	20.92	21.88	927,154
26 May 11	22.05000 -1.00	23.60	22.01	23.05	697,453
25 May 11	23.05000 -0.43	23.70	23.01	23.30	304,602
24 May 11	23.48000 +0.24	23.61	23.01	23.50	530,259
23 May 11	23.24000 -0.92	24.30	23.11	24.08	496,310
20 May 11	24.16000 +0.10	24.26	23.93	24.24	244,280
19 May 11	24.06000 -0.21	24.80	24.03	24.28	298,476
18 May 11	24.27000 +0.08	24.50	23.90	24.35	344,163
17 May 11	24.19000 -0.26	24.80	24.02	24.45	405,986
16 May 11	24.45000 +0.17	24.97	24.01	24.28	510,477
13 May 11	24.28000 -26.42	25.00	24.03	25.00	579,491
12 May 11	50.70000 +0.60	51.58	50.22	50.22	426,651
11 May 11	50.10000 -0.30	50.42	49.50	50.28	367,688
10 May 11	50.40000 -1.02	51.77	47.00	51.10	389,371
09 May 11	51.42000 +1.22	51.90	50.25	50.40	548,073
06 May 11	50.20000 +2.60	50.20	47.67	47.67	770,050
05 May 11	47.60000 +0.19	47.68	46.66	47.41	262,017
04 May 11	47.41000 -0.24	48.07	47.00	47.00	332,495
03 May 11	47.65000 -0.20	48.43	47.18	47.18	265,622
29 Apr 11	47.85000 +0.86	47.88	46.78	46.78	201,468
28 Apr 11	46.99000 -2.86	50.00	46.08	49.85	697,107
27 Apr 11	49.85000 -1.29	52.00	49.75	52.00	417,665
26 Apr 11	51.14000 -1.08	52.45	50.70	52.22	390,085
25 Apr 11	52.22000 -0.50	52.80	51.80	52.70	266,079
22 Apr 11	52.72000 -0.86	54.20	52.56	53.59	287,007
21 Apr 11	53.58000 +2.17	53.58	51.39	51.41	433,161
20 Apr 11	51.41000 +1.05	51.43	50.20	50.52	304,217
19 Apr 11	50.36000 -1.34	52.03	50.00	51.70	673,253
18 Apr 11	51.70000 -1.40	53.00	51.50	53.00	353,071
15 Apr 11	53.10000 +0.01	53.58	52.41	52.50	248,525
14 Apr 11	53.09000 +0.92	53.10	51.88	52.28	368,045
13 Apr 11	52.17000 +0.78	52.44	51.39	51.39	262,853
12 Apr 11	51.39000 -1.88	53.33	51.10	53.30	639,319
11 Apr 11	53.27000 -0.23	54.54	53.17	53.60	418,302
08 Apr 11	53.50000 +0.07	53.86	52.50	52.70	427,866
07 Apr 11	53.43000 -0.57	55.00	52.06	55.00	517,529
06 Apr 11	54.00000 -1.00	55.68	54.00	54.35	275,484
01 Apr 11	55.00000 +0.50	55.21	54.30	55.18	192,508
31 Mar 11	54.50000 +0.45	55.40	53.54	53.54	320,362
30 Mar 11	54.05000 -0.98	54.99	53.40	53.51	583,590
29 Mar 11	55.03000 -6.11	59.90	55.03	59.90	1,353,269
25 Mar 11	61.14000 +0.01	61.59	60.91	61.19	283,110
24 Mar 11	61.13000 +0.87	61.48	60.28	60.53	367,431
23 Mar 11	60.26000 +0.45	60.74	59.90	59.90	289,584
22 Mar 11	59.81000 -0.45	60.29	59.02	60.26	212,538
21 Mar 11	60.26000 +0.26	60.50	59.33	59.99	295,458
18 Mar 11	60.00000 +0.60	60.38	59.61	60.06	238,184
17 Mar 11	59.40000 -1.60	60.68	59.27	60.20	356,627
16 Mar 11	61.00000 -0.39	61.38	60.03	61.38	530,475
15 Mar 11	61.39000 -0.41	61.80	58.90	61.80	813,464
14 Mar 11	61.80000 -1.29	62.90	60.87	62.90	704,909
11 Mar 11	63.09000 +0.05	63.97	62.30	63.20	959,714
10 Mar 11	63.04000 -0.28	64.59	62.32	63.10	795,061
09 Mar 11	63.32000 +2.12	63.80	61.02	61.19	933,059
08 Mar 11	61.20000 -0.42	61.72	60.01	61.16	534,803
07 Mar 11	61.62000 +1.66	61.99	60.12	60.12	713,159
04 Mar 11	59.96000 +0.41	61.99	59.50	60.97	1,467,631
03 Mar 11	59.55000 -2.78	62.60	59.10	62.10	861,886
02 Mar 11	62.33000 +0.24	62.50	61.28	61.97	518,205
01 Mar 11	62.09000 +0.59	62.29	60.60	61.59	807,582
28 Feb 11	61.50000 -1.99	64.99	61.01	64.99	1,072,592
25 Feb 11	63.49000 -1.50	64.92	61.60	64.01	698,042
24 Feb 11	64.99000 -1.65	66.60	62.75	66.59	924,966
23 Feb 11	66.64000 +3.30	66.66	63.00	63.34	1,060,300
22 Feb 11	63.34000 -1.87	67.57	63.00	64.71	1,358,496
21 Feb 11	65.21000 +1.52	65.21	63.10	63.10	690,520
18 Feb 11	63.69000 +0.44	64.98	61.51	63.21	653,550
17 Feb 11	63.25000 +0.73	65.50	62.70	63.00	815,806
16 Feb 11	62.52000 +0.87	62.80	61.25	62.29	470,344
15 Feb 11	61.65000 +2.16	61.91	59.65	60.25	998,019
14 Feb 11	59.49000 +1.89	59.97	58.08	58.31	525,564
11 Feb 11	57.60000 -0.04	58.95	57.27	57.87	581,805
10 Feb 11	57.64000 +2.34	58.34	55.51	55.51	641,034
09 Feb 11	55.30000 -1.45	56.64	55.01	56.39	349,359
01 Feb 11	56.75000 +0.75	57.49	55.05	55.41	372,835
31 Jan 11	56.00000 +0.00	56.77	55.00	56.00	571,345
28 Jan 11	56.00000 +1.71	56.40	54.30	54.89	644,939
27 Jan 11	54.29000 +0.09	55.30	52.65	53.69	416,933
26 Jan 11	54.20000 +1.94	55.85	52.05	52.26	592,284
25 Jan 11	52.26000 +0.75	53.30	50.50	51.51	767,690
24 Jan 11	51.51000 -4.46	56.89	51.00	55.99	948,074
21 Jan 11	55.97000 -1.18	56.98	55.03	56.06	1,095,729
20 Jan 11	57.15000 -5.83	62.72	57.01	62.72	963,470
19 Jan 11	62.98000 +1.38	63.14	60.06	62.00	598,604
18 Jan 11	61.60000 -0.38	62.41	59.70	62.00	380,426
17 Jan 11	61.98000 -3.22	64.80	61.13	64.50	839,346
14 Jan 11	65.20000 -1.48	66.66	63.88	66.66	433,083
13 Jan 11	66.68000 +1.82	67.80	65.20	65.20	687,433
12 Jan 11	64.86000 +1.15	65.47	62.80	63.60	333,663
11 Jan 11	63.71000 -1.59	65.37	62.01	65.01	672,166
10 Jan 11	65.30000 -2.48	68.84	64.80	66.90	517,732
07 Jan 11	67.78000 -1.77	69.49	67.22	69.49	567,354
06 Jan 11	69.55000 -0.26	71.49	69.12	69.90	481,411
05 Jan 11	69.81000 +0.51	71.29	68.57	68.69	823,702
04 Jan 11	69.30000 +2.19	70.58	67.24	67.24	1,112,845
31 Dec 10	67.11000 +0.01	68.09	66.29	67.76	615,229
30 Dec 10	67.10000 +4.10	67.90	62.50	62.98	973,163
29 Dec 10	63.00000 +1.80	63.29	61.20	61.20	381,045
28 Dec 10	61.20000 -0.02	62.28	60.60	60.80	566,035
27 Dec 10	61.22000 -1.76	64.71	60.88	62.25	743,269
24 Dec 10	62.98000 -3.05	65.78	61.01	65.00	833,573
23 Dec 10	66.03000 -1.81	67.80	65.86	67.60	466,383
22 Dec 10	67.84000 +0.68	68.69	66.00	66.99	791,645
21 Dec 10	67.16000 +0.56	67.58	65.30	66.10	694,533
20 Dec 10	66.60000 -0.57	68.00	63.50	67.02	1,058,979
17 Dec 10	67.17000 -0.93	68.10	66.05	68.00	830,602
16 Dec 10	68.10000 -0.13	69.69	67.60	68.23	766,271
15 Dec 10	68.23000 -1.74	70.53	68.18	70.00	696,375
14 Dec 10	69.97000 +1.97	70.69	67.41	68.30	894,221
13 Dec 10	68.00000 +1.00	69.30	67.20	67.80	1,082,754
10 Dec 10	67.00000 +0.21	67.52	65.50	66.60	722,660
09 Dec 10	66.79000 -0.41	68.57	66.40	66.40	737,730
08 Dec 10	67.20000 +2.06	68.70	63.53	64.02	917,808
07 Dec 10	65.14000 +2.20	65.65	59.40	62.00	1,390,005
06 Dec 10	62.94000 -6.54	69.84	62.60	69.35	1,930,005
03 Dec 10	69.48000 +2.93	69.75	66.55	66.55	1,267,115
02 Dec 10	66.55000 -1.21	68.00	66.20	67.81	1,074,534
01 Dec 10	67.76000 +2.55	69.88	64.01	64.07	2,074,938
30 Nov 10	65.21000 +5.93	65.21	60.34	61.98	2,422,823
26 Nov 10	59.28000 -0.63	60.40	58.41	59.61	1,003,763
25 Nov 10	59.91000 +0.22	61.34	58.58	60.00	1,239,714
24 Nov 10	59.69000 +0.20	60.67	59.02	59.49	1,118,521
23 Nov 10	59.49000 +2.24	59.50	57.01	58.00	1,730,524
22 Nov 10	57.25000 +0.04	59.50	56.61	57.80	1,847,999
19 Nov 10	57.21000 +3.20	57.49	53.88	54.00	1,919,119
18 Nov 10	54.01000 +1.81	54.88	51.10	53.51	1,232,961
17 Nov 10	52.20000 -2.74	57.48	52.00	54.00	1,463,629
16 Nov 10	54.94000 -1.66	60.20	54.85	56.99	2,480,802
15 Nov 10	56.60000 +4.60	56.90	52.30	52.30	1,397,982
12 Nov 10	52.00000 -2.90	55.49	51.05	54.01	1,670,895
11 Nov 10	54.90000 -0.40	56.18	54.68	54.81	1,240,887
10 Nov 10	55.30000 +0.92	56.48	54.02	54.02	1,175,361
09 Nov 10	54.38000 -0.61	55.99	53.60	54.70	1,409,519
08 Nov 10	54.99000 +2.39	55.11	51.74	52.48	2,319,509
05 Nov 10	52.60000 +2.80	52.97	49.75	49.75	1,590,558
04 Nov 10	49.80000 +1.83	50.20	47.74	48.35	1,329,934
03 Nov 10	47.97000 +0.35	48.60	46.61	47.46	1,315,378
02 Nov 10	47.62000 -1.18	49.98	47.58	48.68	1,741,365
01 Nov 10	48.80000 +0.92	50.74	48.03	48.03	1,757,033
29 Oct 10	47.88000 +0.83	48.80	46.52	46.61	1,989,681
28 Oct 10	47.05000 +0.99	48.30	45.45	46.60	3,756,486
27 Oct 10	46.06000 +4.19	46.06	42.60	42.60	2,439,519
26 Oct 10	41.87000 +0.63	41.90	40.68	41.44	1,783,661
25 Oct 10	41.24000 +1.24	41.25	40.11	40.47	1,110,126
22 Oct 10	40.00000 -0.27	40.79	39.90	40.28	684,597
21 Oct 10	40.27000 +0.86	40.34	38.61	39.39	1,065,169
20 Oct 10	39.41000 +0.21	39.85	38.28	38.86	931,445
19 Oct 10	39.20000 +1.02	39.47	37.72	38.16	817,719
18 Oct 10	38.18000 -0.56	38.20	36.58	38.00	1,343,610
15 Oct 10	38.74000 -2.64	41.54	38.52	41.54	1,607,418
14 Oct 10	41.38000 +0.93	41.50	39.88	40.45	1,461,893
12 Oct 10	40.45000 -0.52	41.28	40.33	40.80	915,637
11 Oct 10	40.97000 -0.39	41.40	40.20	41.28	1,555,953
08 Oct 10	41.36000 -0.01	42.18	41.02	41.99	1,608,501
30 Sep 10	41.37000 +1.37	41.60	40.19	40.20	1,112,294
29 Sep 10	40.00000 -0.80	42.30	39.82	40.45	2,213,092
28 Sep 10	40.80000 +2.94	41.37	38.11	38.20	2,995,487
27 Sep 10	37.86000 +1.07	38.17	36.90	36.96	1,927,458
21 Sep 10	36.79000 -0.13	37.19	35.90	37.06	1,419,699
20 Sep 10	36.92000 -2.32	39.20	36.80	39.20	3,636,649
17 Sep 10	39.24000 +0.23	39.59	38.90	39.09	828,757
16 Sep 10	39.01000 -0.97	40.10	38.80	39.98	938,733
15 Sep 10	39.98000 -1.15	41.20	39.80	41.03	1,187,853
14 Sep 10	41.13000 +0.73	41.60	40.21	40.45	1,531,664
13 Sep 10	40.40000 +0.59	40.41	39.50	39.79	1,108,334
10 Sep 10	39.81000 -0.41	40.66	38.71	40.23	1,510,204
09 Sep 10	40.22000 +0.12	40.90	39.59	40.10	1,413,822
08 Sep 10	40.10000 +0.15	40.30	39.41	39.92	911,357
07 Sep 10	39.95000 -0.29	40.09	38.91	39.87	1,096,219
06 Sep 10	40.24000 +0.04	42.21	40.10	40.80	2,119,127
03 Sep 10	40.20000 +0.74	40.42	38.50	39.40	2,473,784
02 Sep 10	39.46000 +0.63	39.89	38.83	39.35	2,195,541
01 Sep 10	38.83000 -1.04	40.50	38.15	39.87	2,363,956
31 Aug 10	39.87000 +1.06	40.20	38.00	39.00	2,683,477
30 Aug 10	38.81000 +0.56	39.50	38.10	38.66	3,268,295
27 Aug 10	38.25000 +1.38	38.45	36.58	36.79	3,799,919
26 Aug 10	36.87000 +1.48	36.87	35.28	35.30	2,147,348
25 Aug 10	35.39000 -1.61	36.40	35.05	36.30	2,660,465
24 Aug 10	37.00000 +2.07	37.69	35.60	35.65	3,342,735
23 Aug 10	34.93000 -0.07	35.48	34.70	35.00	1,085,738
20 Aug 10	35.00000 -1.57	36.46	34.80	36.18	2,276,122
19 Aug 10	36.57000 +0.37	36.70	35.51	36.21	2,163,908
18 Aug 10	36.20000 -0.80	37.89	35.80	37.20	2,517,932
17 Aug 10	37.00000 +0.14	37.97	36.82	37.67	2,187,708
13 Aug 10	36.86000 -0.27	37.13	36.04	36.85	1,409,998
12 Aug 10	37.13000 +1.11	38.26	35.00	35.98	3,792,120
11 Aug 10	36.02000 +0.17	36.52	34.91	36.30	2,020,175
10 Aug 10	35.85000 -0.20	36.83	35.80	36.30	3,164,444
09 Aug 10	36.05000 +0.69	36.20	35.01	35.01	2,702,584
06 Aug 10	35.36000 +2.35	36.30	34.00	34.00	4,121,802
05 Aug 10	33.01000 +0.21	33.42	32.71	32.80	1,284,558
04 Aug 10	32.80000 +0.35	32.80	32.23	32.41	1,144,714
03 Aug 10	32.45000 -0.80	33.40	32.45	33.25	1,299,928
02 Aug 10	33.25000 +0.43	33.47	32.42	32.82	2,122,862
30 Jul 10	32.82000 -0.20	33.01	32.35	32.95	1,412,242
29 Jul 10	33.02000 +0.56	33.06	32.33	32.55	1,846,452
28 Jul 10	32.46000 +0.80	32.50	31.38	31.61	1,766,832
27 Jul 10	31.66000 -0.53	32.20	31.61	32.20	1,087,251
26 Jul 10	32.19000 +0.71	32.36	31.41	31.41	1,472,540
23 Jul 10	31.48000 -0.14	31.70	31.00	31.63	1,214,957
22 Jul 10	31.62000 +0.62	31.75	30.80	30.80	1,138,574
21 Jul 10	31.00000 -0.11	31.66	30.87	31.20	1,474,728
20 Jul 10	31.11000 +0.84	31.17	30.20	30.26	1,472,412
19 Jul 10	30.27000 +0.24	30.43	29.62	29.70	1,091,795
16 Jul 10	30.03000 -0.17	30.23	29.40	29.92	606,596
15 Jul 10	30.20000 -1.33	31.50	29.95	31.50	1,177,451
14 Jul 10	31.53000 -0.16	32.20	31.26	31.60	1,466,646
13 Jul 10	31.69000 +0.26	31.88	30.80	31.22	1,391,892
12 Jul 10	31.43000 +0.56	31.68	30.75	30.88	1,549,133
09 Jul 10	30.87000 +0.87	31.00	29.61	30.04	1,641,359
08 Jul 10	30.00000 -0.37	30.68	29.72	30.68	944,308
07 Jul 10	30.37000 +0.12	30.86	30.11	30.30	1,004,902
06 Jul 10	30.25000 +0.91	30.28	29.01	29.01	1,315,000
05 Jul 10	29.34000 -0.50	29.55	28.62	29.30	1,058,461
02 Jul 10	29.84000 -0.71	30.66	28.90	30.46	1,665,197
01 Jul 10	30.55000 -0.05	31.35	30.32	30.50	1,132,475
30 Jun 10	30.60000 -0.62	31.00	29.80	30.87	1,313,091
29 Jun 10	31.22000 -2.83	34.26	31.13	34.26	2,559,232
28 Jun 10	34.05000 -0.35	34.60	33.85	34.34	1,184,603
25 Jun 10	34.40000 -0.79	35.17	33.95	34.96	2,091,755
24 Jun 10	35.19000 -0.05	35.88	34.84	35.10	2,115,336
23 Jun 10	35.24000 -0.21	35.74	34.40	34.50	2,602,648
22 Jun 10	35.45000 -1.37	37.11	35.40	36.27	4,102,482
21 Jun 10	36.82000 -0.11	37.15	33.62	35.13	5,653,631
18 Jun 10	36.93000 +0.00	40.77	36.60	39.00	13,768,340