FUNDMANAGER.co.uk

Shenzhen Huace Navigation Technology

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	15.52000 +0.14	15.61	15.28	15.38	37,005,184
19 Oct 26	15.38000 +0.43	15.46	15.00	15.00	45,331,456
16 Oct 26	14.95000 +0.51	15.17	14.38	14.44	40,986,948
15 Oct 26	14.44000 +0.29	14.59	13.87	13.91	35,185,064
14 Oct 26	14.15000 -0.26	14.59	14.10	14.58	16,088,016
13 Oct 26	14.41000 -0.21	14.81	14.29	14.47	23,067,560
12 Oct 26	14.62000 -0.06	14.81	14.53	14.58	23,237,544
09 Oct 26	14.68000 +0.48	14.72	14.10	14.16	36,041,752
08 Oct 26	14.20000 +0.44	14.47	13.74	13.80	32,234,116
30 Sep 26	13.76000 +0.15	13.84	13.45	13.57	17,533,574
29 Sep 26	13.61000 -0.17	13.82	13.42	13.81	27,915,888
28 Sep 26	13.78000 -0.60	14.48	13.74	14.43	26,533,252
24 Sep 26	14.38000 -0.47	14.89	14.37	14.79	20,532,700
23 Sep 26	14.85000 +0.12	14.95	14.65	14.71	20,306,044
22 Sep 26	14.73000 +0.06	14.82	14.59	14.65	16,537,210
21 Sep 26	14.67000 +0.14	14.75	14.49	14.56	16,527,793
18 Sep 26	14.53000 -0.07	14.80	14.50	14.69	18,159,990
17 Sep 26	14.60000 -0.12	14.77	14.43	14.64	17,554,700
16 Sep 26	14.72000 -0.01	14.80	14.54	14.67	15,852,405
15 Sep 26	14.73000 -0.20	14.97	14.66	14.93	19,464,912
14 Sep 26	14.93000 +0.31	15.11	14.52	14.56	27,470,364
11 Sep 26	14.62000 +0.21	14.65	14.26	14.32	26,029,530
10 Sep 26	14.41000 -0.35	14.67	14.22	14.65	28,616,548
09 Sep 26	14.76000 -0.07	14.83	14.58	14.79	17,523,400
08 Sep 26	14.83000 +0.01	14.95	14.75	14.84	14,894,848
07 Sep 26	14.82000 +0.03	14.95	14.61	14.80	18,456,820
04 Sep 26	14.79000 +0.09	15.02	14.69	14.73	22,304,872
03 Sep 26	14.70000 +0.16	14.76	14.53	14.60	20,241,340
02 Sep 26	14.54000 -0.62	15.02	14.51	15.01	30,345,032
01 Sep 26	15.16000 +0.08	15.22	14.98	15.09	32,339,986
31 Aug 26	15.08000 +0.02	15.14	14.80	15.01	24,586,464
28 Aug 26	15.06000 +0.01	15.19	14.99	15.05	22,357,238
27 Aug 26	15.05000 +0.07	15.08	14.78	14.89	27,815,208
26 Aug 26	14.98000 -0.17	15.34	14.92	15.12	28,811,822
25 Aug 26	15.15000 -0.01	15.22	14.90	15.02	28,147,222
24 Aug 26	15.16000 +0.03	15.59	15.05	15.32	46,369,628
21 Aug 26	15.13000 -0.13	15.25	14.75	15.24	46,290,672
20 Aug 26	15.26000 +0.22	15.56	15.13	15.28	48,146,328
19 Aug 26	15.04000 -0.18	15.54	15.01	15.17	52,604,904
18 Aug 26	15.22000 +0.00	15.35	14.85	15.09	55,839,248
17 Aug 26	15.22000 +1.24	15.27	14.07	14.14	85,418,632
14 Aug 26	13.98000 -0.13	14.29	13.93	14.16	20,588,748
13 Aug 26	14.11000 +0.01	14.38	14.06	14.09	27,487,004
12 Aug 26	14.10000 -0.06	14.19	14.02	14.17	18,220,928
11 Aug 26	14.16000 -0.39	14.55	14.13	14.52	27,978,304
10 Aug 26	14.55000 +0.51	14.64	14.08	14.09	49,330,172
07 Aug 26	14.04000 +0.04	14.15	13.80	14.11	31,245,562
06 Aug 26	14.00000 -0.23	14.60	13.91	14.53	39,120,784
05 Aug 26	14.23000 +0.04	14.40	14.10	14.27	23,706,404
04 Aug 26	14.19000 -0.01	14.46	14.08	14.28	24,079,002
03 Aug 26	14.20000 -0.18	14.41	14.15	14.28	26,409,560
31 Jul 26	14.38000 +0.08	14.52	14.01	14.06	29,698,800
30 Jul 26	14.30000 +0.26	14.35	13.92	13.98	36,676,484
29 Jul 26	14.04000 +0.63	14.20	13.36	13.39	46,500,288
28 Jul 26	13.41000 -0.08	13.52	13.30	13.38	19,614,042
27 Jul 26	13.49000 +0.10	13.55	13.27	13.32	22,061,300
24 Jul 26	13.39000 -0.21	14.01	13.39	13.60	26,185,352
23 Jul 26	13.60000 +0.17	13.62	13.30	13.36	18,405,828
22 Jul 26	13.43000 -0.21	13.66	13.33	13.57	25,205,426
21 Jul 26	13.64000 +0.13	13.76	13.33	13.38	32,722,352
20 Jul 26	13.51000 +0.25	13.64	13.00	13.22	40,172,644
17 Jul 26	13.26000 -0.68	13.91	13.19	13.85	53,970,636
16 Jul 26	13.94000 +0.13	14.39	13.61	14.00	61,558,720
15 Jul 26	13.81000 +0.50	14.13	13.23	13.30	38,656,560
14 Jul 26	13.31000 +0.23	13.34	13.01	13.10	24,973,060
13 Jul 26	13.08000 -0.45	13.50	12.85	13.41	45,363,872
10 Jul 26	13.53000 +0.05	13.79	13.32	13.42	43,749,912
09 Jul 26	13.48000 -0.03	13.95	13.28	13.76	35,963,100
08 Jul 26	13.51000 -0.45	13.92	13.40	13.92	32,283,516
07 Jul 26	13.96000 -0.32	14.45	13.83	14.22	33,372,750
06 Jul 26	14.28000 +0.22	14.65	14.01	14.06	41,383,960
03 Jul 26	14.06000 -0.21	14.44	14.06	14.40	36,335,100
02 Jul 26	14.27000 -0.77	14.75	14.21	14.75	48,377,560
01 Jul 26	15.04000 +1.18	15.30	13.70	13.86	57,961,432
30 Jun 26	13.86000 +0.04	13.93	13.42	13.71	26,476,136
29 Jun 26	13.82000 +0.26	13.86	13.24	13.53	31,701,792
26 Jun 26	13.56000 -0.59	14.19	13.55	14.02	32,002,268
25 Jun 26	14.15000 -0.20	14.68	14.05	14.37	31,122,372
24 Jun 26	14.35000 +0.04	14.48	13.78	14.26	30,125,208
23 Jun 26	14.31000 -0.29	14.59	14.26	14.46	25,685,744
22 Jun 26	14.60000 +0.22	15.00	14.14	14.67	41,836,740
18 Jun 26	14.38000 +0.48	14.48	13.81	13.97	31,051,718
17 Jun 26	13.90000 -0.10	14.05	13.77	13.89	20,683,252
16 Jun 26	14.00000 -0.41	14.40	13.93	14.40	25,300,612
15 Jun 26	14.41000 +0.50	14.64	14.02	14.03	29,514,826
12 Jun 26	13.91000 +0.03	14.11	13.77	13.97	24,142,412
11 Jun 26	13.88000 -0.09	14.03	13.56	13.89	18,690,666
10 Jun 26	13.97000 -0.13	14.04	13.68	13.99	19,242,892
09 Jun 26	14.10000 +0.24	14.21	13.83	14.06	23,396,720
08 Jun 26	13.86000 -0.48	14.31	13.69	14.09	26,014,388
05 Jun 26	14.34000 +0.12	14.55	13.99	14.17	22,474,712
04 Jun 26	14.22000 -0.32	14.60	14.13	14.45	24,557,800
03 Jun 26	14.54000 +0.08	14.68	14.36	14.46	23,751,206
02 Jun 26	14.46000 +0.04	14.64	14.36	14.42	19,391,368
01 Jun 26	14.42000 +0.05	14.62	14.22	14.34	32,009,412
29 May 26	14.37000 -0.20	15.58	14.28	15.26	36,481,756
28 May 26	14.57000 -0.09	14.76	14.31	14.67	19,861,400
27 May 26	14.66000 -0.17	15.18	14.60	14.84	29,708,072
26 May 26	14.83000 +0.01	14.95	14.68	14.75	17,160,880
25 May 26	14.82000 -0.25	15.24	14.65	15.14	22,326,844
22 May 26	15.07000 +0.07	15.28	14.99	15.20	18,367,054
21 May 26	15.00000 -0.32	15.83	14.98	15.50	28,447,820
20 May 26	15.32000 +0.26	15.46	14.83	15.06	26,877,308
19 May 26	15.06000 -0.08	15.24	14.79	15.15	23,522,076
18 May 26	15.14000 -0.19	15.42	15.04	15.27	25,105,260
15 May 26	15.33000 -0.19	15.76	15.19	15.43	24,656,554
14 May 26	15.52000 -0.39	15.97	15.47	15.90	24,234,876
13 May 26	15.91000 +0.11	15.98	15.77	15.81	22,193,624
12 May 26	15.80000 -0.27	16.10	15.76	16.03	21,670,820
11 May 26	16.07000 -0.09	16.40	16.03	16.26	26,213,744
08 May 26	16.16000 -0.32	16.45	16.09	16.41	28,262,072
07 May 26	16.48000 +0.18	16.65	16.20	16.31	30,931,756
06 May 26	16.30000 -0.24	16.71	15.90	16.70	39,767,512
30 Apr 26	16.54000 -0.16	16.90	16.50	16.63	25,036,140
29 Apr 26	16.70000 -0.05	16.79	16.52	16.67	22,989,184
28 Apr 26	16.75000 -0.16	16.99	16.62	16.78	21,153,926
27 Apr 26	16.91000 +0.13	17.26	16.84	16.91	31,703,292
24 Apr 26	16.78000 -0.37	17.20	16.60	16.88	34,013,456
23 Apr 26	17.15000 +0.20	17.55	16.82	16.90	50,786,352
22 Apr 26	16.95000 -0.38	17.27	16.91	17.26	31,704,352
21 Apr 26	17.33000 +0.15	17.85	16.93	17.17	60,870,564
20 Apr 26	17.18000 +1.23	17.97	16.50	16.50	111,071,192
17 Apr 26	15.95000 +0.14	16.11	15.77	15.81	24,841,408
16 Apr 26	15.81000 +0.43	15.88	15.30	15.38	25,103,280
15 Apr 26	15.38000 -0.12	15.56	15.33	15.55	15,269,704
14 Apr 26	15.50000 +0.06	15.58	15.33	15.51	14,812,392
13 Apr 26	15.44000 +0.13	15.59	15.13	15.20	22,298,276
10 Apr 26	15.31000 +0.38	15.73	15.06	15.13	26,792,630
09 Apr 26	14.93000 +0.07	15.04	14.63	14.71	22,713,100
08 Apr 26	14.86000 +0.56	14.90	14.56	14.57	25,629,700
07 Apr 26	14.30000 -0.17	14.55	14.19	14.49	17,620,786
03 Apr 26	14.47000 +0.01	14.80	14.43	14.48	19,417,388
02 Apr 26	14.46000 +0.03	14.79	14.21	14.34	25,844,300
01 Apr 26	14.43000 +0.47	14.46	14.05	14.20	29,849,048
31 Mar 26	13.96000 -0.16	14.46	13.86	14.12	30,007,300
30 Mar 26	14.12000 +0.04	14.20	13.78	13.88	17,307,212
27 Mar 26	14.08000 +0.00	14.22	13.90	13.95	16,673,201
26 Mar 26	14.08000 -0.22	14.30	14.03	14.29	21,279,764
25 Mar 26	14.30000 +0.29	14.58	14.03	14.13	21,311,560
24 Mar 26	14.01000 +0.16	14.14	13.70	14.08	22,681,056
23 Mar 26	13.85000 -1.16	14.84	13.62	14.82	64,831,664
20 Mar 26	15.01000 -0.26	15.45	14.94	15.22	24,087,354
19 Mar 26	15.27000 -0.23	15.53	15.20	15.34	19,774,900
18 Mar 26	15.50000 +0.37	15.55	15.10	15.15	17,661,038
17 Mar 26	15.13000 -0.20	15.49	15.11	15.33	15,310,100
16 Mar 26	15.33000 +0.16	15.38	14.83	15.17	24,559,656
13 Mar 26	15.17000 -0.55	15.66	15.08	15.65	27,870,136
12 Mar 26	15.72000 -0.16	16.19	15.54	15.86	22,038,158
11 Mar 26	15.88000 -0.08	16.28	15.81	15.96	19,529,662
10 Mar 26	15.96000 +0.32	16.02	15.74	15.74	18,535,600
09 Mar 26	15.64000 -0.03	15.71	15.21	15.52	24,584,516
06 Mar 26	15.67000 +0.07	15.90	15.42	15.50	18,659,128
05 Mar 26	15.60000 +0.09	15.98	15.46	15.78	20,048,072
04 Mar 26	15.51000 -0.24	15.91	15.44	15.51	24,045,512
03 Mar 26	15.75000 -0.87	16.60	15.72	16.59	37,977,584
02 Mar 26	16.62000 +0.30	16.71	15.91	15.98	46,108,136
27 Feb 26	16.32000 +0.37	16.36	15.89	15.95	29,846,606
26 Feb 26	15.95000 +0.04	16.08	15.81	15.91	21,585,690
25 Feb 26	15.91000 -0.30	16.18	15.86	16.18	27,344,790
24 Feb 26	16.21000 +0.60	16.37	15.74	15.85	30,235,044
13 Feb 26	15.61000 -0.24	15.88	15.60	15.75	16,330,628
12 Feb 26	15.85000 +0.27	15.90	15.45	15.58	23,039,144
11 Feb 26	15.58000 -0.22	15.92	15.56	15.71	16,092,361
10 Feb 26	15.80000 +0.12	15.96	15.62	15.70	21,074,524
09 Feb 26	15.68000 +0.21	15.74	15.52	15.65	16,135,195
06 Feb 26	15.47000 -0.11	15.74	15.22	15.41	21,447,502
05 Feb 26	15.58000 -0.21	15.77	15.43	15.77	20,018,624
04 Feb 26	15.79000 -0.03	15.85	15.49	15.72	26,846,288
03 Feb 26	15.82000 +0.65	15.90	15.26	15.30	37,710,284
02 Feb 26	15.17000 -0.36	15.58	15.12	15.41	30,045,424
30 Jan 26	15.53000 -0.18	15.80	15.05	15.72	34,948,248
29 Jan 26	15.71000 -0.35	16.22	15.60	15.90	34,586,176
28 Jan 26	16.06000 -0.01	16.18	15.92	16.00	27,722,540
27 Jan 26	16.07000 -0.15	16.28	15.70	16.28	38,155,008
26 Jan 26	16.22000 -0.36	16.70	16.11	16.61	50,273,396
23 Jan 26	16.58000 +0.39	16.73	16.31	16.55	53,021,224
22 Jan 26	16.19000 -0.38	16.53	16.11	16.43	47,992,552
21 Jan 26	16.57000 +0.16	16.67	15.93	16.02	91,495,296
20 Jan 26	16.41000 +1.20	17.77	15.97	16.29	152,095,712
19 Jan 26	15.21000 +0.48	15.36	14.65	14.72	48,049,016
16 Jan 26	14.73000 +0.10	14.93	14.61	14.69	37,234,824
15 Jan 26	14.63000 +0.13	14.74	14.42	14.49	28,415,908
14 Jan 26	14.50000 -0.11	14.84	14.28	14.58	36,370,088
13 Jan 26	14.61000 -0.20	14.91	14.55	14.88	41,149,592
12 Jan 26	14.81000 +0.24	14.87	14.54	14.72	40,358,052
09 Jan 26	14.57000 +0.24	14.58	14.17	14.32	35,965,288
08 Jan 26	14.33000 -0.03	14.43	14.21	14.36	21,228,442
07 Jan 26	14.36000 -0.14	14.64	14.32	14.50	29,233,204
06 Jan 26	14.50000 +0.25	14.55	14.17	14.20	37,771,728
05 Jan 26	14.25000 +0.70	14.29	13.80	13.81	48,414,464
31 Dec 25	13.55000 +0.07	13.70	13.50	13.52	18,662,248
30 Dec 25	13.48000 +0.07	13.64	13.39	13.43	15,498,798
29 Dec 25	13.41000 -0.10	13.52	13.34	13.51	16,081,908
26 Dec 25	13.51000 -0.11	13.66	13.47	13.60	14,444,763
25 Dec 25	13.62000 +0.13	13.69	13.44	13.49	14,590,114
24 Dec 25	13.49000 +0.07	13.59	13.36	13.39	16,174,502
23 Dec 25	13.42000 -0.02	13.59	13.33	13.43	14,097,692
22 Dec 25	13.44000 -0.05	13.58	13.42	13.55	16,147,450
19 Dec 25	13.49000 +0.07	13.52	13.38	13.41	15,613,256
18 Dec 25	13.42000 +0.00	13.50	13.30	13.38	13,531,773
17 Dec 25	13.42000 +0.10	13.47	13.09	13.31	18,273,176
16 Dec 25	13.32000 +0.01	13.40	13.15	13.28	17,364,264
15 Dec 25	13.31000 -0.24	13.57	13.29	13.51	15,089,843
12 Dec 25	13.55000 +0.11	13.58	13.43	13.46	13,302,600
11 Dec 25	13.44000 -0.06	13.64	13.44	13.51	13,314,389
10 Dec 25	13.50000 +0.05	13.56	13.35	13.45	16,078,401
09 Dec 25	13.45000 -0.21	13.70	13.44	13.66	13,397,247
08 Dec 25	13.66000 -0.11	13.89	13.66	13.81	14,462,300
05 Dec 25	13.77000 +0.17	13.85	13.53	13.58	12,818,294
04 Dec 25	13.60000 +0.08	13.70	13.43	13.53	12,944,337
03 Dec 25	13.52000 -0.06	13.63	13.46	13.57	10,212,189
02 Dec 25	13.58000 -0.02	13.76	13.43	13.56	14,044,032
01 Dec 25	13.60000 +0.03	13.87	13.51	13.65	17,198,400
28 Nov 25	13.57000 +0.12	13.59	13.40	13.47	12,582,203
27 Nov 25	13.45000 -0.06	13.57	13.45	13.51	14,702,377
26 Nov 25	13.51000 -0.11	13.63	13.41	13.61	20,069,784
25 Nov 25	13.62000 +0.22	13.72	13.38	13.48	19,228,800
24 Nov 25	13.40000 +0.02	13.55	13.38	13.47	16,133,438
21 Nov 25	13.38000 -0.31	13.74	13.27	13.68	26,505,676
20 Nov 25	13.69000 -0.07	13.92	13.68	13.82	15,212,620
19 Nov 25	13.76000 -0.17	14.08	13.70	13.95	16,203,899
18 Nov 25	13.93000 -0.21	14.17	13.80	14.16	23,375,900
17 Nov 25	14.14000 -0.08	14.40	13.87	14.21	30,098,292
14 Nov 25	14.22000 -0.17	14.45	14.22	14.34	19,622,348
13 Nov 25	14.39000 +0.06	14.53	14.17	14.21	27,339,878
12 Nov 25	14.33000 +0.33	14.48	13.86	14.02	41,574,944
11 Nov 25	14.00000 -0.10	14.20	13.96	14.10	17,542,410
10 Nov 25	14.10000 +0.16	14.17	13.81	14.00	27,321,796
07 Nov 25	13.94000 -0.42	14.29	13.93	14.27	36,682,304
06 Nov 25	14.36000 +0.15	14.36	14.10	14.18	23,801,904
05 Nov 25	14.21000 -0.22	14.38	14.09	14.30	26,568,568
04 Nov 25	14.43000 -0.31	14.95	14.27	14.70	42,523,340
03 Nov 25	14.74000 +0.48	14.78	14.22	14.27	57,362,664
31 Oct 25	14.26000 +0.03	14.39	14.07	14.24	33,345,438
30 Oct 25	14.23000 +0.04	14.48	14.11	14.19	36,481,056
29 Oct 25	14.19000 -0.10	14.24	13.99	14.18	35,905,276
28 Oct 25	14.29000 -0.23	14.61	14.25	14.48	29,606,266
27 Oct 25	14.52000 +0.08	14.60	14.29	14.56	39,535,960
24 Oct 25	14.44000 -0.16	14.64	14.34	14.60	32,632,152
23 Oct 25	14.60000 +0.43	14.62	13.94	14.14	42,272,940
22 Oct 25	14.17000 -0.36	14.45	14.12	14.45	40,065,272
21 Oct 25	14.53000 +0.30	14.78	14.27	14.28	50,782,572
20 Oct 25	14.23000 -0.10	14.55	14.09	14.50	56,435,468
17 Oct 25	14.33000 +0.07	14.95	14.13	14.14	77,495,504
16 Oct 25	14.26000 +0.08	14.43	13.92	14.07	64,602,664
15 Oct 25	14.18000 +0.48	14.38	13.98	13.98	82,156,776
14 Oct 25	13.70000 -0.19	13.92	13.60	13.87	43,851,256
13 Oct 25	13.89000 +0.29	14.15	13.11	13.11	67,117,064
10 Oct 25	13.60000 -0.06	13.76	13.43	13.52	46,731,536
09 Oct 25	13.66000 +0.80	13.80	12.90	12.90	77,776,768
30 Sep 25	12.86000 -0.02	12.95	12.80	12.85	23,194,396
29 Sep 25	12.88000 +0.17	12.89	12.60	12.71	25,244,388
26 Sep 25	12.71000 -0.21	12.91	12.71	12.90	21,485,286
25 Sep 25	12.92000 +0.01	12.98	12.81	12.84	27,255,712
24 Sep 25	12.91000 +0.25	12.92	12.54	12.61	29,385,436
23 Sep 25	12.66000 -0.10	13.08	12.43	12.80	33,172,652
22 Sep 25	12.76000 -0.02	12.84	12.63	12.79	20,667,284
19 Sep 25	12.78000 -0.14	12.96	12.71	12.87	29,903,108
18 Sep 25	12.92000 -0.14	13.26	12.78	13.09	40,059,516
17 Sep 25	13.06000 -0.05	13.12	12.93	13.10	28,784,104
16 Sep 25	13.11000 -0.14	13.28	12.96	13.20	32,769,444
15 Sep 25	13.25000 +0.03	13.62	13.20	13.45	30,990,750
12 Sep 25	13.22000 -0.19	13.45	13.21	13.38	30,961,344
11 Sep 25	13.41000 +0.18	13.42	13.01	13.15	36,179,292
10 Sep 25	13.23000 -0.03	13.86	13.19	13.56	41,289,552
09 Sep 25	13.26000 -0.20	13.49	13.20	13.42	33,273,040
08 Sep 25	13.46000 +0.39	13.52	13.13	13.13	41,243,260
05 Sep 25	13.07000 +0.25	13.10	12.77	12.82	32,833,284
04 Sep 25	12.82000 -0.10	13.17	12.61	12.92	35,856,572
03 Sep 25	12.92000 -0.26	13.29	12.86	13.20	33,996,792
02 Sep 25	13.18000 -0.33	13.55	13.08	13.48	40,736,580
01 Sep 25	13.51000 -0.04	13.64	13.46	13.54	32,420,882
29 Aug 25	13.55000 -0.18	13.77	13.51	13.75	35,731,208
28 Aug 25	13.73000 +0.12	13.80	13.25	13.56	56,114,196
27 Aug 25	13.61000 -0.45	14.15	13.58	14.06	63,237,176
26 Aug 25	14.06000 +0.07	14.35	13.77	14.01	77,574,832
25 Aug 25	13.99000 +0.90	14.04	13.28	13.28	112,331,656
22 Aug 25	13.09000 +0.25	13.09	12.83	12.99	61,483,144
21 Aug 25	12.84000 +0.02	12.92	12.75	12.82	31,373,824
20 Aug 25	12.82000 +0.16	12.82	12.53	12.63	28,832,170
19 Aug 25	12.66000 -0.09	12.84	12.62	12.77	33,721,608
18 Aug 25	12.75000 +0.34	13.03	12.42	12.43	54,267,744
15 Aug 25	12.41000 +0.19	12.43	12.20	12.20	30,653,044
14 Aug 25	12.22000 -0.23	12.49	12.17	12.42	31,897,960
13 Aug 25	12.45000 +0.15	12.49	12.27	12.32	35,912,960
12 Aug 25	12.30000 -0.10	12.40	12.26	12.39	20,814,348
11 Aug 25	12.40000 +0.23	12.40	12.18	12.20	27,552,140
08 Aug 25	12.17000 -0.12	12.28	12.16	12.24	22,154,004
07 Aug 25	12.29000 -0.07	12.41	12.19	12.38	24,435,332
06 Aug 25	12.36000 +0.01	12.36	12.27	12.31	18,754,784
05 Aug 25	12.35000 +0.05	12.50	12.28	12.32	23,361,800
04 Aug 25	12.30000 +0.03	12.30	12.10	12.22	18,588,048
01 Aug 25	12.27000 +0.10	12.46	12.20	12.24	24,055,138
31 Jul 25	12.17000 -0.29	12.49	12.12	12.46	34,444,808
30 Jul 25	12.46000 -0.13	12.66	12.36	12.60	32,636,444
29 Jul 25	12.59000 +0.12	12.61	12.33	12.47	29,916,004
28 Jul 25	12.47000 -0.06	12.58	12.38	12.53	24,711,446
25 Jul 25	12.53000 -0.12	12.78	12.49	12.65	35,560,024
24 Jul 25	12.65000 +0.49	12.65	12.18	12.20	62,701,104
23 Jul 25	12.16000 -0.16	12.50	12.15	12.49	34,164,212
22 Jul 25	12.32000 +0.06	12.35	12.19	12.25	30,936,314
21 Jul 25	12.26000 +0.03	12.26	12.15	12.19	22,519,230
18 Jul 25	12.23000 +0.14	12.25	12.07	12.11	28,182,576
17 Jul 25	12.09000 +0.07	12.10	11.97	12.01	21,897,400
16 Jul 25	12.02000 -0.03	12.09	11.97	12.05	17,978,704
15 Jul 25	12.05000 -0.11	12.18	11.92	12.16	31,007,000
14 Jul 25	12.16000 -0.07	12.33	12.14	12.29	23,863,098
11 Jul 25	12.23000 +0.17	12.44	12.11	12.18	48,677,896
10 Jul 25	12.06000 +0.08	12.20	11.96	11.98	37,406,404
09 Jul 25	11.98000 -0.21	12.16	11.95	12.09	43,042,948
08 Jul 25	12.19000 +0.58	12.36	11.73	11.76	96,339,752
07 Jul 25	11.61000 -0.08	11.69	11.56	11.68	18,085,964
04 Jul 25	11.69000 +0.04	11.86	11.61	11.63	33,425,316
03 Jul 25	11.65000 +0.05	11.75	11.53	11.58	21,574,942
02 Jul 25	11.60000 -0.03	11.66	11.53	11.59	16,369,277
01 Jul 25	11.63000 -0.06	11.76	11.54	11.76	19,249,988
30 Jun 25	11.69000 +0.20	11.77	11.52	11.58	28,077,726
27 Jun 25	11.49000 -0.13	11.65	11.46	11.63	29,338,688
26 Jun 25	11.62000 -0.12	11.75	11.57	11.74	26,634,360
25 Jun 25	11.74000 +0.10	11.95	11.63	11.67	38,343,340
24 Jun 25	11.64000 +0.13	11.64	11.20	11.44	41,417,936
23 Jun 25	11.51000 +0.13	11.56	11.31	11.38	22,809,932
20 Jun 25	11.38000 -0.02	11.48	11.34	11.35	17,901,300
19 Jun 25	11.40000 -0.27	11.66	11.33	11.63	30,934,942
18 Jun 25	11.67000 -0.16	11.80	11.61	11.76	34,553,672
17 Jun 25	11.83000 +0.26	11.92	11.46	11.52	50,936,968
16 Jun 25	11.57000 +0.03	11.66	11.41	11.44	33,255,196
13 Jun 25	11.54000 +0.25	11.73	11.22	11.27	59,368,336
12 Jun 25	11.29000 +0.03	11.45	11.22	11.24	16,633,557
11 Jun 25	11.26000 +0.05	11.35	11.22	11.23	13,804,206
10 Jun 25	11.21000 -0.20	11.41	11.11	11.37	21,917,100
09 Jun 25	11.41000 +0.13	11.50	11.25	11.28	25,869,880
06 Jun 25	11.28000 -0.09	11.39	11.23	11.38	16,789,306
05 Jun 25	11.37000 -0.02	11.44	11.29	11.40	18,053,556
04 Jun 25	11.39000 +0.17	11.44	11.24	11.25	24,893,266
03 Jun 25	11.22000 +0.04	11.32	11.07	11.11	21,142,018
30 May 25	11.18000 +0.03	11.43	11.11	11.15	30,527,056
29 May 25	11.15000 +0.08	11.23	11.01	11.03	23,798,016
28 May 25	11.07000 +0.04	11.09	10.88	10.96	22,106,474
27 May 25	11.03000 -0.08	11.10	10.99	11.10	15,302,806
26 May 25	11.11000 +0.04	11.15	11.03	11.05	13,413,858
23 May 25	11.07000 -0.05	11.27	11.07	11.13	18,997,854
22 May 25	11.12000 -0.14	11.27	11.11	11.22	14,733,669
21 May 25	11.26000 -0.05	11.34	11.23	11.31	13,691,970
20 May 25	11.31000 +0.11	11.38	11.15	11.21	22,078,900
19 May 25	11.20000 -0.05	11.24	11.07	11.23	19,328,176
16 May 25	11.25000 -0.06	11.38	11.25	11.32	15,990,219
15 May 25	11.31000 -0.25	11.57	11.31	11.56	23,001,462
14 May 25	11.56000 +0.02	11.63	11.40	11.53	24,517,612
13 May 25	11.54000 -0.04	11.80	11.52	11.71	28,644,512
12 May 25	11.58000 +0.06	11.64	11.48	11.52	24,768,092
09 May 25	11.52000 -0.12	11.77	11.41	11.65	29,984,856
08 May 25	11.64000 +0.07	11.64	11.49	11.52	20,693,134
07 May 25	11.57000 -0.05	11.85	11.49	11.75	25,314,816
06 May 25	11.62000 +0.46	11.66	11.22	11.25	42,576,448
30 Apr 25	11.16000 -0.13	11.35	11.16	11.25	25,932,532
29 Apr 25	11.29000 +0.06	11.34	11.20	11.25	14,719,418
28 Apr 25	11.23000 -0.22	11.47	11.20	11.47	20,507,980
25 Apr 25	11.45000 +0.10	11.58	11.32	11.40	20,118,360
24 Apr 25	11.35000 -0.13	11.50	11.29	11.48	23,477,114
23 Apr 25	11.48000 +0.11	11.58	11.36	11.46	27,589,144
22 Apr 25	11.37000 -0.03	11.54	11.33	11.40	20,193,400
21 Apr 25	11.40000 +0.17	11.42	11.15	11.25	21,225,488
18 Apr 25	11.23000 -0.33	11.68	11.14	11.63	35,848,524
17 Apr 25	11.56000 +0.04	11.76	11.38	11.42	26,117,278
16 Apr 25	11.52000 -0.15	11.63	11.34	11.60	25,869,200
15 Apr 25	11.67000 -0.12	12.05	11.56	11.90	39,804,592
14 Apr 25	11.79000 +0.03	11.98	11.69	11.93	29,344,172
11 Apr 25	11.76000 -0.06	11.93	11.61	11.70	31,138,168
10 Apr 25	11.82000 +0.09	12.15	11.80	12.11	35,676,400
09 Apr 25	11.73000 -0.02	11.91	11.20	11.56	40,318,552
08 Apr 25	11.75000 +0.52	11.95	11.51	11.52	49,714,576
07 Apr 25	11.23000 -1.74	12.57	10.92	12.46	68,147,496
03 Apr 25	12.97000 +0.06	13.19	12.75	12.79	38,473,668
02 Apr 25	12.91000 -0.15	13.07	12.85	13.01	16,860,242
01 Apr 25	13.06000 +0.18	13.23	12.89	12.90	24,734,236
31 Mar 25	12.88000 -0.19	13.07	12.79	12.97	23,386,500
28 Mar 25	13.07000 -0.09	13.49	13.06	13.16	27,636,868
27 Mar 25	13.16000 -0.06	13.37	13.02	13.18	20,644,704
26 Mar 25	13.22000 +0.08	13.41	13.09	13.11	25,589,200
25 Mar 25	13.14000 -0.19	13.34	12.92	13.28	29,423,572
24 Mar 25	13.33000 +0.07	13.36	13.07	13.23	27,982,554
21 Mar 25	13.26000 -0.26	13.54	13.22	13.36	30,593,412
20 Mar 25	13.52000 -0.14	13.89	13.45	13.81	37,696,900
19 Mar 25	13.66000 -0.19	13.94	13.61	13.88	43,040,984
18 Mar 25	13.85000 +0.19	13.99	13.61	13.66	52,346,520
17 Mar 25	13.66000 +0.04	13.92	13.42	13.65	59,701,088
14 Mar 25	13.62000 +0.54	13.63	13.02	13.14	53,164,016
13 Mar 25	13.08000 -0.19	13.29	12.96	13.21	24,583,804
12 Mar 25	13.27000 -0.10	13.49	13.25	13.45	30,549,052
11 Mar 25	13.37000 +0.09	13.40	13.08	13.10	26,636,900
10 Mar 25	13.28000 +0.06	13.49	13.12	13.30	33,545,022
07 Mar 25	13.22000 +0.02	13.53	13.09	13.15	51,280,200
06 Mar 25	13.20000 +0.69	13.22	12.59	12.60	62,392,776
05 Mar 25	12.51000 -0.17	12.67	12.42	12.64	16,206,754
04 Mar 25	12.68000 +0.08	12.70	12.50	12.56	14,935,374
03 Mar 25	12.60000 +0.17	12.76	12.40	12.43	24,390,000
28 Feb 25	12.43000 -0.47	12.86	12.39	12.82	31,002,600
27 Feb 25	12.90000 +0.08	13.07	12.67	12.77	34,788,364
26 Feb 25	12.82000 +0.19	12.89	12.57	12.65	25,605,346
25 Feb 25	12.63000 -0.18	12.81	12.55	12.68	24,258,692
24 Feb 25	12.81000 -0.26	13.14	12.75	13.10	38,332,776
21 Feb 25	13.07000 +0.10	13.11	12.78	12.98	31,887,582
20 Feb 25	12.97000 +0.03	13.05	12.81	12.96	24,171,598
19 Feb 25	12.94000 +0.29	12.95	12.62	12.64	25,096,352
18 Feb 25	12.65000 -0.40	13.04	12.61	12.94	25,967,094
17 Feb 25	13.05000 +0.17	13.34	12.89	12.93	42,178,576
14 Feb 25	12.88000 +0.10	12.96	12.73	12.75	22,062,096
13 Feb 25	12.78000 -0.15	13.31	12.78	12.90	32,230,388
12 Feb 25	12.93000 +0.07	12.93	12.67	12.81	22,558,400
11 Feb 25	12.86000 -0.13	12.99	12.73	12.98	19,170,800
10 Feb 25	12.99000 +0.11	13.06	12.82	12.88	30,484,250
07 Feb 25	12.88000 +0.19	13.07	12.63	12.66	41,066,980
06 Feb 25	12.69000 +0.26	12.73	12.36	12.38	27,258,722
05 Feb 25	12.43000 +0.08	12.64	12.36	12.47	17,052,726
27 Jan 25	12.35000 -0.05	12.53	12.34	12.43	17,261,548
24 Jan 25	12.40000 +0.06	12.48	12.28	12.34	19,616,656
23 Jan 25	12.34000 -0.10	12.67	12.33	12.56	23,794,164
22 Jan 25	12.44000 -0.05	12.51	12.34	12.41	19,820,132
21 Jan 25	12.49000 -0.12	12.66	12.24	12.61	29,477,764
20 Jan 25	12.61000 +0.42	12.74	12.31	12.33	46,824,204
17 Jan 25	12.19000 +0.39	12.50	11.79	11.80	47,557,048
16 Jan 25	11.80000 +0.03	12.03	11.72	11.83	19,232,000
15 Jan 25	11.77000 -0.18	12.02	11.74	11.92	16,788,560
14 Jan 25	11.95000 +0.41	12.00	11.51	11.57	27,517,176
13 Jan 25	11.54000 +0.06	11.63	11.41	11.45	13,026,400
10 Jan 25	11.48000 -0.23	11.88	11.48	11.70	17,289,300
09 Jan 25	11.71000 -0.05	11.83	11.65	11.72	12,824,800
08 Jan 25	11.76000 -0.13	11.90	11.50	11.86	22,506,878
07 Jan 25	11.89000 +0.05	11.92	11.75	11.84	14,112,300
06 Jan 25	11.84000 -0.09	12.04	11.72	11.95	19,707,900
03 Jan 25	11.93000 -0.24	12.29	11.90	12.24	22,346,496
02 Jan 25	12.17000 -0.26	12.56	12.04	12.41	24,988,108
31 Dec 24	12.43000 -0.45	12.93	12.42	12.88	24,942,196
30 Dec 24	12.88000 +0.12	12.98	12.60	12.72	22,376,598
27 Dec 24	12.76000 +0.02	12.91	12.70	12.74	17,652,024
26 Dec 24	12.74000 +0.08	12.77	12.64	12.66	11,487,700
25 Dec 24	12.66000 -0.15	12.84	12.60	12.81	15,754,751
24 Dec 24	12.81000 +0.12	13.04	12.71	12.78	22,918,476
23 Dec 24	12.69000 -0.13	12.95	12.67	12.82	22,077,272
20 Dec 24	12.82000 -0.09	12.99	12.75	12.90	25,527,220
19 Dec 24	12.91000 +0.14	12.95	12.58	12.65	21,722,640
18 Dec 24	12.77000 -0.08	12.98	12.76	12.83	24,611,232
17 Dec 24	12.85000 -0.50	13.30	12.82	13.28	42,514,012
16 Dec 24	13.35000 +0.16	13.60	13.12	13.19	50,306,144
13 Dec 24	13.19000 -0.26	13.67	13.11	13.36	49,799,796
12 Dec 24	13.45000 +0.15	13.45	13.16	13.37	29,572,194
11 Dec 24	13.30000 +0.05	13.34	13.15	13.25	25,543,496
10 Dec 24	13.25000 +0.21	13.68	13.21	13.55	58,650,224
09 Dec 24	13.04000 -0.16	13.27	12.92	13.23	30,728,900
06 Dec 24	13.20000 +0.05	13.34	13.02	13.15	33,199,134
05 Dec 24	13.15000 -0.02	13.26	13.07	13.09	24,610,476
04 Dec 24	13.17000 -0.24	13.45	13.09	13.36	30,344,084
03 Dec 24	13.41000 -0.09	13.57	13.28	13.57	26,346,274
02 Dec 24	13.50000 -0.01	13.69	13.33	13.59	35,898,900
29 Nov 24	13.51000 +0.21	13.70	13.21	13.30	23,184,578
28 Nov 24	13.30000 -0.05	13.52	13.28	13.43	20,531,482
27 Nov 24	13.35000 +0.22	13.37	12.90	13.10	21,902,772
26 Nov 24	13.13000 -0.14	13.38	13.11	13.25	19,027,124
25 Nov 24	13.27000 +0.08	13.36	13.08	13.22	22,550,800
22 Nov 24	13.19000 -0.58	13.86	13.16	13.80	29,615,920
21 Nov 24	13.77000 -0.11	13.98	13.70	13.81	26,082,318
20 Nov 24	13.88000 +0.03	14.00	13.68	13.74	24,869,536
19 Nov 24	13.85000 +0.25	13.87	13.50	13.60	22,144,364
18 Nov 24	13.60000 -0.40	14.13	13.50	14.01	28,190,324
15 Nov 24	14.00000 -0.72	14.66	13.97	14.52	36,616,424
14 Nov 24	14.72000 -0.21	15.18	14.65	14.93	38,844,632
13 Nov 24	14.93000 -0.21	15.11	14.61	15.11	41,459,700
12 Nov 24	15.14000 +0.12	15.58	14.96	15.02	68,247,080
11 Nov 24	15.02000 +0.15	15.02	14.70	14.76	41,060,736
08 Nov 24	14.87000 -0.20	15.35	14.83	15.23	41,123,616
07 Nov 24	15.07000 +0.30	15.08	14.61	14.79	36,715,208
06 Nov 24	14.77000 +0.12	14.99	14.52	14.65	49,284,076
05 Nov 24	14.65000 +0.54	14.77	13.91	14.14	49,966,600
04 Nov 24	14.11000 +0.62	14.28	13.69	13.70	32,196,836
01 Nov 24	13.49000 -0.30	13.85	13.45	13.77	27,382,896
31 Oct 24	13.79000 -0.06	14.00	13.67	13.93	32,235,978
30 Oct 24	13.85000 -0.51	14.43	13.84	14.33	31,231,632
29 Oct 24	14.36000 -0.48	14.98	14.29	14.97	29,209,724
28 Oct 24	14.84000 +0.08	14.89	14.65	14.76	26,801,614
25 Oct 24	14.76000 +0.10	14.86	14.45	14.66	26,823,372
24 Oct 24	14.66000 -0.15	14.90	14.55	14.75	17,682,444
23 Oct 24	14.81000 -0.16	15.30	14.77	15.03	29,281,402
22 Oct 24	14.97000 +0.12	15.06	14.61	14.80	25,202,624
21 Oct 24	14.85000 +0.10	15.14	14.51	14.80	34,663,696
18 Oct 24	14.75000 +0.44	15.30	13.96	14.25	43,556,392
17 Oct 24	14.31000 -0.01	14.60	14.20	14.38	28,317,100
16 Oct 24	14.32000 +0.10	14.47	14.00	14.02	18,167,864
15 Oct 24	14.22000 -0.37	14.80	14.22	14.60	26,681,140
14 Oct 24	14.59000 +0.64	14.68	14.03	14.07	31,846,538
11 Oct 24	13.95000 -1.00	14.98	13.79	14.80	38,462,400
10 Oct 24	14.95000 +0.34	15.50	14.66	14.71	40,981,976
09 Oct 24	14.61000 -2.03	16.14	14.61	15.82	63,209,224
08 Oct 24	16.64000 +1.60	18.00	15.56	18.00	106,160,224
30 Sep 24	15.04000 +1.98	15.22	13.60	13.99	72,947,312
27 Sep 24	13.06000 +1.01	13.60	12.35	12.58	56,535,864
26 Sep 24	12.05000 +0.78	12.05	11.18	11.20	29,334,556
25 Sep 24	11.27000 -0.05	11.55	11.20	11.45	27,244,740
24 Sep 24	11.32000 +0.90	11.36	10.43	10.51	32,251,452
23 Sep 24	10.42000 -0.11	10.62	10.38	10.55	10,175,759
20 Sep 24	10.53000 -0.15	10.65	10.36	10.63	11,508,000
19 Sep 24	10.68000 +0.37	10.84	10.27	10.41	14,842,837
18 Sep 24	10.31000 -0.01	10.36	10.16	10.30	8,366,615
13 Sep 24	10.32000 -0.15	10.50	10.30	10.47	6,032,900
12 Sep 24	10.47000 +0.01	10.63	10.40	10.45	9,663,666
11 Sep 24	10.46000 +0.19	10.52	10.20	10.23	13,074,016
10 Sep 24	10.27000 -0.13	10.47	10.13	10.43	13,754,310
09 Sep 24	10.40000 +0.01	10.56	10.30	10.30	12,861,951
06 Sep 24	10.39000 -0.17	10.68	10.37	10.60	12,212,355
05 Sep 24	10.56000 +0.15	10.76	10.42	10.45	15,296,540
04 Sep 24	10.41000 +0.04	10.55	10.26	10.30	14,276,453
03 Sep 24	10.37000 +0.13	10.43	10.16	10.19	15,646,553
02 Sep 24	10.24000 -0.24	10.85	10.20	10.68	32,218,214
30 Aug 24	10.48000 +0.04	10.85	10.31	10.45	26,636,540
29 Aug 24	10.44000 +0.05	10.57	10.26	10.34	15,207,386
28 Aug 24	10.39000 -0.46	10.99	10.35	10.95	21,772,380
27 Aug 24	10.85000 +0.12	11.02	10.64	10.71	23,115,152
26 Aug 24	10.73000 -0.05	10.98	10.52	10.89	14,300,900
23 Aug 24	10.78000 +0.06	10.89	10.68	10.75	5,868,400
22 Aug 24	10.72000 -0.21	10.96	10.71	10.93	7,202,000
21 Aug 24	10.93000 -0.03	11.08	10.89	10.94	5,450,166
20 Aug 24	10.96000 -0.31	11.31	10.95	11.24	9,990,709
19 Aug 24	11.27000 +0.00	11.45	11.21	11.24	7,727,909
16 Aug 24	11.27000 -0.20	11.48	11.19	11.42	13,486,900
15 Aug 24	11.47000 -0.05	11.68	11.35	11.50	11,150,291
14 Aug 24	11.52000 -0.27	11.78	11.50	11.78	9,074,800
13 Aug 24	11.79000 -0.13	11.88	11.60	11.85	12,434,400
12 Aug 24	11.92000 +0.32	12.08	11.65	11.70	20,930,500
09 Aug 24	11.60000 -0.08	11.81	11.46	11.69	11,214,400
08 Aug 24	11.68000 -0.14	11.87	11.59	11.82	10,023,000
07 Aug 24	11.82000 +0.12	11.96	11.60	11.67	12,192,100
06 Aug 24	11.70000 +0.13	11.82	11.58	11.69	14,342,876
05 Aug 24	11.57000 -0.14	12.15	11.57	11.71	18,730,228
02 Aug 24	11.71000 +0.03	11.84	11.55	11.62	12,678,547
01 Aug 24	11.68000 +0.16	11.87	11.48	11.55	17,627,624
31 Jul 24	11.52000 +0.63	11.54	10.76	10.88	21,222,612
30 Jul 24	10.89000 +0.06	10.90	10.72	10.78	5,408,000
29 Jul 24	10.83000 -0.24	11.10	10.78	11.08	8,172,500
26 Jul 24	11.07000 +0.48	11.08	10.60	10.60	11,602,989
25 Jul 24	10.59000 -0.14	10.81	10.57	10.66	8,549,292
24 Jul 24	10.73000 -0.25	11.05	10.69	10.98	10,033,900
23 Jul 24	10.98000 -0.26	11.38	10.97	11.22	9,489,487
22 Jul 24	11.24000 +0.15	11.41	11.09	11.14	13,028,759
19 Jul 24	11.09000 -0.23	11.29	11.07	11.22	15,566,348
18 Jul 24	11.32000 -0.04	11.39	11.00	11.21	12,952,200
17 Jul 24	11.36000 +0.24	11.49	11.09	11.21	17,995,500
16 Jul 24	11.12000 -0.18	11.37	11.07	11.28	15,602,939
15 Jul 24	11.30000 -0.46	11.70	11.22	11.64	25,539,604
12 Jul 24	11.76000 -0.16	12.02	11.66	11.77	20,963,040
11 Jul 24	11.92000 +0.16	12.15	11.76	12.08	44,033,112
10 Jul 24	11.76000 +0.49	11.88	11.20	11.20	43,998,004
09 Jul 24	11.27000 +0.32	11.35	10.86	10.93	32,300,632
08 Jul 24	10.95000 -0.33	11.35	10.90	11.19	31,209,152
05 Jul 24	11.28000 +0.88	11.49	10.81	11.00	81,272,456
04 Jul 24	10.40000 +0.61	10.50	10.07	10.19	46,668,892
03 Jul 24	9.79000 +0.25	10.03	9.49	9.57	30,882,824
02 Jul 24	9.54000 -0.35	9.89	9.48	9.88	33,701,828
01 Jul 24	9.89000 -0.17	10.22	9.85	10.10	19,243,956
28 Jun 24	10.06000 -0.46	10.51	10.05	10.32	22,149,906
27 Jun 24	10.52000 -0.21	10.76	10.43	10.69	10,441,460
26 Jun 24	10.73000 +0.32	10.85	10.32	10.40	9,726,619
25 Jun 24	10.41000 -0.23	10.74	10.39	10.65	10,567,470
24 Jun 24	10.64000 -0.24	10.87	10.59	10.83	11,152,900
21 Jun 24	10.88000 -0.19	11.07	10.86	11.07	10,501,705
20 Jun 24	11.07000 -0.03	11.22	11.02	11.10	15,238,280
19 Jun 24	11.10000 -0.15	11.27	11.09	11.26	9,050,413
18 Jun 24	11.25000 +0.04	11.32	11.16	11.24	8,915,869
17 Jun 24	11.21000 +0.02	11.26	11.06	11.15	14,615,800
14 Jun 24	11.19000 +0.03	11.28	10.95	11.10	21,986,630
13 Jun 24	11.16000 -0.19	11.37	11.08	11.33	16,190,203
12 Jun 24	11.35000 -0.11	11.52	11.34	11.46	14,173,429
11 Jun 24	11.46000 +0.16	11.51	11.15	11.28	8,987,957
07 Jun 24	11.30000 +0.21	11.37	11.14	11.20	10,844,500
06 Jun 24	11.09000 -0.25	11.39	11.06	11.33	14,879,870
05 Jun 24	11.34000 +0.02	11.42	11.25	11.30	8,827,391
04 Jun 24	11.32000 +0.05	11.36	11.12	11.23	14,326,498
03 Jun 24	11.27000 -0.14	11.45	11.17	11.42	11,859,739
31 May 24	11.41000 +0.00	11.60	11.39	11.40	8,701,512
30 May 24	11.41000 -0.02	11.54	11.31	11.45	9,334,661
29 May 24	11.43000 -0.08	11.67	11.38	11.48	9,552,196
28 May 24	11.51000 -0.34	11.86	11.48	11.78	11,196,370
27 May 24	11.85000 +0.23	11.89	11.41	11.73	13,799,313
24 May 24	11.62000 -0.21	11.90	11.59	11.80	12,571,325
23 May 24	11.83000 -0.31	12.14	11.83	12.14	10,919,380
22 May 24	12.14000 +0.13	12.15	11.96	12.02	9,439,273
21 May 24	12.01000 -0.37	12.35	12.00	12.30	15,005,449
20 May 24	12.38000 +0.14	12.60	12.27	12.29	18,577,274
17 May 24	12.24000 +0.12	12.28	12.06	12.12	14,954,992
16 May 24	12.12000 -0.02	12.25	12.07	12.19	8,286,950
15 May 24	12.14000 -0.29	12.47	12.11	12.45	12,333,735
14 May 24	12.43000 -0.05	12.60	12.39	12.56	8,993,318
13 May 24	12.48000 -0.08	12.70	12.41	12.58	9,773,800
10 May 24	12.56000 -0.19	12.86	12.50	12.80	12,981,791
09 May 24	12.75000 -0.01	13.00	12.71	12.74	16,240,379
08 May 24	12.76000 -0.40	13.11	12.76	13.11	11,078,900
07 May 24	13.16000 +0.31	13.24	12.83	12.90	19,223,100
06 May 24	12.85000 +0.27	13.04	12.79	12.81	18,606,932
30 Apr 24	12.58000 -0.37	13.00	12.57	13.00	18,098,552
29 Apr 24	12.95000 +0.51	13.07	12.40	12.45	29,757,988
26 Apr 24	12.44000 +0.31	12.49	12.04	12.04	19,495,444
25 Apr 24	12.13000 -0.39	12.48	12.08	12.38	18,863,260
24 Apr 24	12.52000 +0.18	12.57	12.18	12.34	17,832,148
23 Apr 24	12.34000 +0.42	12.49	11.82	11.82	28,399,296
22 Apr 24	11.92000 +0.17	12.21	11.72	11.90	25,355,080
19 Apr 24	11.75000 -0.41	11.85	11.39	11.80	45,685,180
18 Apr 24	12.16000 +0.06	12.30	11.89	12.00	21,645,130
17 Apr 24	12.10000 +0.50	12.10	11.76	11.79	20,319,624
16 Apr 24	11.60000 -0.44	12.12	11.55	11.90	25,224,520
15 Apr 24	12.04000 +0.50	12.13	11.51	11.58	34,493,096
12 Apr 24	11.54000 -0.46	11.98	11.53	11.91	29,764,120
11 Apr 24	12.00000 -0.14	12.35	12.00	12.10	23,992,208
10 Apr 24	12.14000 -0.41	12.51	12.03	12.50	26,348,644
09 Apr 24	12.55000 -0.03	12.72	12.43	12.50	19,178,684
08 Apr 24	12.58000 -0.73	13.25	12.50	13.20	36,024,548
03 Apr 24	13.31000 +0.08	13.50	12.98	13.14	33,858,968
02 Apr 24	13.23000 +0.06	13.88	13.19	13.33	47,200,972
01 Apr 24	13.17000 +0.39	13.20	12.70	12.78	22,950,076
29 Mar 24	12.78000 +0.18	12.98	12.47	12.54	19,226,728
28 Mar 24	12.60000 +0.38	12.79	12.13	12.14	22,418,670
27 Mar 24	12.22000 -0.87	13.16	12.20	13.10	26,831,080
26 Mar 24	13.09000 +0.56	13.31	12.51	12.51	32,911,880
25 Mar 24	12.53000 -0.22	12.94	12.51	12.74	19,886,792
22 Mar 24	12.75000 -0.54	13.29	12.75	13.22	21,812,636
21 Mar 24	13.29000 +0.04	13.65	13.24	13.39	21,224,492
20 Mar 24	13.25000 +0.22	13.36	12.99	13.00	20,744,538
19 Mar 24	13.03000 -0.21	13.48	13.02	13.20	19,288,688
18 Mar 24	13.24000 +0.16	13.25	12.84	13.18	23,327,384
15 Mar 24	13.08000 -0.10	13.18	12.75	13.18	21,387,576
14 Mar 24	13.18000 +0.35	13.36	12.88	12.88	32,897,408
13 Mar 24	12.83000 -0.07	12.91	12.65	12.90	16,158,045
12 Mar 24	12.90000 +0.23	12.90	12.57	12.70	20,160,608
11 Mar 24	12.67000 +0.37	12.68	12.21	12.30	17,143,688
08 Mar 24	12.30000 -0.03	12.44	12.17	12.30	14,987,238
07 Mar 24	12.33000 -0.36	12.82	12.33	12.66	18,401,012
06 Mar 24	12.69000 -0.22	12.86	12.52	12.76	24,727,888
05 Mar 24	12.91000 -0.25	13.05	12.65	13.02	28,439,462
04 Mar 24	13.16000 +0.02	13.41	13.03	13.27	22,859,532
01 Mar 24	13.14000 -0.04	13.29	12.97	13.18	18,043,720
29 Feb 24	13.18000 +0.38	13.18	12.73	12.73	24,056,536
28 Feb 24	12.80000 -0.34	13.54	12.80	13.14	36,609,328
27 Feb 24	13.14000 +0.09	13.14	12.73	12.99	28,044,060
26 Feb 24	13.05000 -0.14	13.38	12.87	13.21	23,029,040
23 Feb 24	13.19000 -0.01	13.25	12.87	13.20	18,690,384
22 Feb 24	13.20000 +0.06	13.34	12.95	13.02	18,728,044
21 Feb 24	13.14000 +0.05	13.46	12.74	12.99	22,621,420
20 Feb 24	13.09000 -0.05	13.38	12.84	13.18	22,408,456
19 Feb 24	13.14000 -0.25	13.70	12.82	13.65	34,720,308
08 Feb 24	13.39000 -0.25	14.29	13.26	13.50	40,816,100
07 Feb 24	13.64000 +0.50	13.90	13.02	13.13	47,485,824
06 Feb 24	13.14000 +1.57	13.19	11.34	11.43	39,328,060
05 Feb 24	11.57000 +0.48	12.00	10.70	10.94	34,984,012
02 Feb 24	11.09000 -0.28	11.55	10.62	11.49	19,376,854
01 Feb 24	11.37000 -0.37	11.80	11.34	11.69	18,746,404
31 Jan 24	11.74000 +0.02	11.96	11.56	11.76	17,682,800
30 Jan 24	11.72000 -0.36	12.25	11.69	12.03	15,924,671
29 Jan 24	12.08000 -0.50	12.60	12.06	12.58	21,062,856
26 Jan 24	12.58000 -0.87	13.30	12.51	13.19	30,789,094
25 Jan 24	13.45000 +0.61	13.47	12.70	12.78	51,537,696
24 Jan 24	12.84000 +1.16	12.86	11.92	12.02	62,977,444
23 Jan 24	11.68000 +0.13	11.82	11.41	11.71	37,648,976
22 Jan 24	11.55000 +0.24	12.01	11.31	11.45	57,343,692
19 Jan 24	11.31000 -0.04	11.80	11.30	11.42	31,235,548
18 Jan 24	11.35000 -0.55	11.62	10.60	11.50	68,616,752
17 Jan 24	11.90000 -0.40	12.45	11.89	12.32	19,270,492
16 Jan 24	12.30000 -0.44	12.74	12.17	12.72	24,757,828
15 Jan 24	12.74000 -0.39	13.20	12.72	13.13	16,588,894
12 Jan 24	13.13000 -0.37	13.54	13.13	13.45	11,853,901
11 Jan 24	13.50000 -0.11	13.71	13.45	13.66	12,361,600
10 Jan 24	13.61000 -0.09	13.77	13.42	13.67	6,839,114
09 Jan 24	13.70000 +0.12	13.85	13.51	13.60	7,696,033
08 Jan 24	13.58000 -0.43	13.97	13.56	13.97	7,515,275
05 Jan 24	14.01000 -0.02	14.18	13.94	14.04	7,267,475
04 Jan 24	14.03000 -0.01	14.16	13.92	14.06	7,829,259
03 Jan 24	14.04000 +0.01	14.28	13.93	14.11	7,037,300
02 Jan 24	14.03000 -0.17	14.28	13.94	14.25	8,591,937
29 Dec 23	14.20000 +0.19	14.36	14.06	14.12	10,475,537
28 Dec 23	14.01000 +0.35	14.10	13.54	13.61	12,705,880
27 Dec 23	13.66000 -0.17	13.91	13.62	13.81	10,329,884
26 Dec 23	13.83000 -0.09	14.02	13.72	13.88	6,559,235
25 Dec 23	13.92000 -0.05	14.11	13.89	14.00	5,795,500
22 Dec 23	13.97000 -0.20	14.23	13.92	14.17	10,075,482
21 Dec 23	14.17000 -0.01	14.30	14.00	14.13	8,002,164
20 Dec 23	14.18000 -0.15	14.37	14.09	14.34	9,074,053
19 Dec 23	14.33000 +0.00	14.42	14.26	14.28	8,681,000
18 Dec 23	14.33000 -0.22	14.56	14.30	14.46	11,764,300
15 Dec 23	14.55000 -0.46	15.10	14.51	15.05	17,054,678
14 Dec 23	15.01000 -0.05	15.23	15.00	15.13	5,678,929
13 Dec 23	15.06000 -0.36	15.39	15.05	15.38	7,496,549
12 Dec 23	15.42000 +0.11	15.70	15.25	15.38	10,137,726
11 Dec 23	15.31000 +0.22	15.48	14.85	15.04	14,064,411
08 Dec 23	15.09000 -0.01	15.22	15.06	15.09	11,973,340
07 Dec 23	15.10000 -0.23	15.31	15.00	15.28	8,515,395
06 Dec 23	15.33000 -0.05	15.60	15.32	15.33	9,952,630
05 Dec 23	15.38000 -0.47	15.86	15.38	15.77	7,935,250
04 Dec 23	15.85000 -0.06	16.02	15.82	15.97	7,262,520
01 Dec 23	15.91000 +0.12	16.00	15.70	15.79	6,173,169
30 Nov 23	15.79000 -0.14	16.02	15.68	15.96	6,069,967
29 Nov 23	15.93000 -0.09	15.99	15.79	15.99	6,155,326
28 Nov 23	16.02000 +0.08	16.02	15.74	15.86	8,329,233
27 Nov 23	15.94000 +0.14	15.99	15.71	15.78	9,774,371
24 Nov 23	15.80000 -0.32	16.08	15.76	16.07	8,764,000
23 Nov 23	16.12000 +0.12	16.18	15.68	16.07	12,608,840
22 Nov 23	16.00000 -0.28	16.36	15.99	16.25	8,271,900
21 Nov 23	16.28000 -0.23	16.59	16.26	16.44	8,530,992
20 Nov 23	16.51000 +0.02	16.56	16.22	16.51	10,177,922
17 Nov 23	16.49000 -0.45	16.94	16.41	16.94	12,340,400
16 Nov 23	16.94000 +0.14	17.48	16.90	17.07	24,591,356
15 Nov 23	16.80000 +0.40	16.85	16.43	16.62	22,336,592
14 Nov 23	16.40000 -0.15	16.68	16.29	16.52	16,681,226
13 Nov 23	16.55000 +0.15	17.27	16.40	16.71	43,848,184
10 Nov 23	16.40000 +0.30	16.64	16.02	16.25	45,745,044
09 Nov 23	16.10000 +0.98	16.51	15.19	15.29	69,201,016
08 Nov 23	15.12000 +0.02	15.17	14.98	15.10	11,770,879
07 Nov 23	15.10000 -0.16	15.32	14.81	15.31	14,053,900
06 Nov 23	15.26000 +0.22	15.31	15.03	15.18	16,983,520
03 Nov 23	15.04000 +0.03	15.19	14.98	15.00	10,961,524
02 Nov 23	15.01000 -0.06	15.18	14.98	15.07	8,453,508
01 Nov 23	15.07000 -0.07	15.38	15.06	15.20	8,181,915
31 Oct 23	15.14000 +0.07	15.26	14.99	15.09	13,662,395
30 Oct 23	15.07000 +0.02	15.20	14.90	15.06	18,126,796
27 Oct 23	15.05000 +0.24	15.18	14.82	14.88	14,109,100
26 Oct 23	14.81000 -0.01	14.88	14.56	14.70	16,866,352
25 Oct 23	14.82000 -0.40	15.70	14.80	15.40	31,882,518
24 Oct 23	15.22000 -0.12	15.50	14.89	15.41	23,988,600
23 Oct 23	15.34000 -0.47	15.83	15.23	15.75	17,163,634
20 Oct 23	15.81000 -0.22	16.06	15.70	16.03	11,305,251
19 Oct 23	16.03000 +0.13	16.16	15.80	15.82	8,315,048
18 Oct 23	15.90000 -0.54	16.47	15.82	16.36	18,807,874
17 Oct 23	16.44000 -0.21	16.60	16.08	16.52	17,111,594
16 Oct 23	16.65000 -0.12	16.86	16.56	16.67	14,455,790
13 Oct 23	16.77000 -1.46	17.27	15.97	17.11	37,914,020
12 Oct 23	18.23000 -0.19	18.55	18.15	18.50	7,809,076
11 Oct 23	18.42000 -0.02	18.64	18.41	18.50	6,437,700
10 Oct 23	18.44000 -0.27	18.84	18.34	18.76	7,544,700
09 Oct 23	18.71000 +0.03	18.96	18.63	18.68	8,905,571
28 Sep 23	18.68000 -0.26	19.07	18.67	18.93	7,444,867
27 Sep 23	18.94000 +0.29	19.18	18.64	18.70	9,156,663
26 Sep 23	18.65000 +0.16	18.76	18.45	18.50	4,948,772
25 Sep 23	18.49000 +0.01	18.54	18.30	18.43	5,125,588
22 Sep 23	18.48000 +0.04	18.60	18.24	18.44	9,847,628
21 Sep 23	18.44000 -0.06	18.68	18.39	18.58	3,765,992
20 Sep 23	18.50000 -0.02	18.68	18.35	18.40	3,850,387
19 Sep 23	18.52000 -0.12	18.69	18.28	18.60	4,985,829
18 Sep 23	18.64000 +0.10	18.86	18.43	18.43	5,023,710
15 Sep 23	18.54000 -0.09	18.72	18.45	18.63	5,790,858
14 Sep 23	18.63000 -0.17	18.88	18.46	18.80	6,669,500
13 Sep 23	18.80000 -0.17	19.07	18.76	18.94	5,431,926
12 Sep 23	18.97000 +0.10	19.03	18.75	18.92	5,822,699
11 Sep 23	18.87000 +0.32	19.00	18.51	18.63	6,102,998
08 Sep 23	18.55000 -0.09	18.75	18.43	18.54	4,216,585
07 Sep 23	18.64000 -0.21	18.96	18.53	18.84	4,782,201
06 Sep 23	18.85000 -0.36	19.17	18.75	19.16	6,557,142
05 Sep 23	19.21000 +0.07	19.27	18.90	19.15	5,198,178
04 Sep 23	19.14000 +0.08	19.39	19.01	19.05	7,237,490
01 Sep 23	19.06000 -0.39	19.65	18.93	19.49	8,167,658
31 Aug 23	19.45000 -0.26	19.72	19.38	19.62	8,359,953
30 Aug 23	19.71000 -0.10	19.88	19.51	19.83	10,247,300
29 Aug 23	19.81000 +0.10	20.10	19.10	19.50	18,334,972
28 Aug 23	19.71000 -0.31	20.99	19.50	20.77	18,119,644
25 Aug 23	20.02000 +0.42	20.56	19.72	19.92	19,031,348
24 Aug 23	19.60000 +0.13	19.75	19.18	19.38	7,808,300
23 Aug 23	19.47000 +0.25	19.72	19.10	19.15	7,779,926
22 Aug 23	19.22000 -0.54	19.95	19.12	19.90	8,323,325
21 Aug 23	19.76000 +0.45	20.21	19.29	19.35	9,799,001
18 Aug 23	19.31000 +0.18	19.56	19.00	19.15	8,770,854
17 Aug 23	19.13000 +0.44	19.28	18.41	18.63	8,779,004
16 Aug 23	18.69000 -0.41	19.20	18.66	19.06	9,080,142
15 Aug 23	19.10000 -0.25	19.40	18.93	19.38	9,397,536
14 Aug 23	19.35000 -0.15	19.54	18.90	19.36	14,185,473
11 Aug 23	19.50000 -0.50	20.36	19.45	19.99	12,246,107
10 Aug 23	20.00000 -0.35	20.34	19.82	20.33	6,705,300
09 Aug 23	20.35000 -0.41	20.74	20.00	20.69	8,992,965
08 Aug 23	20.76000 +0.24	21.10	20.40	20.44	12,736,279
07 Aug 23	20.52000 +0.17	20.56	20.15	20.28	6,927,101
04 Aug 23	20.35000 +0.10	20.53	19.90	20.30	6,410,509
03 Aug 23	20.25000 +0.07	20.36	20.11	20.16	4,382,741
02 Aug 23	20.18000 -0.24	20.53	20.03	20.41	3,939,394
01 Aug 23	20.42000 +0.32	20.48	19.99	20.13	6,060,578
31 Jul 23	20.10000 -0.15	20.47	20.02	20.23	5,854,700
28 Jul 23	20.25000 +0.17	20.25	19.83	20.08	5,017,668
27 Jul 23	20.08000 -0.18	20.42	19.94	20.21	5,348,400
26 Jul 23	20.26000 +0.30	20.45	19.88	19.98	6,004,160
25 Jul 23	19.96000 +0.29	20.42	19.82	19.99	5,382,219
24 Jul 23	19.67000 -0.29	20.00	19.60	19.87	3,835,900
21 Jul 23	19.96000 +0.14	20.27	19.71	19.71	6,195,469
20 Jul 23	19.82000 +0.47	20.00	19.31	19.50	8,750,158
19 Jul 23	19.35000 -0.09	19.68	19.20	19.45	2,856,421
18 Jul 23	19.44000 -0.35	19.78	19.40	19.78	3,800,854
17 Jul 23	19.79000 +0.12	19.93	19.60	19.82	3,977,686
14 Jul 23	19.67000 +0.01	19.76	19.38	19.60	3,563,997
13 Jul 23	19.66000 +0.51	19.80	19.21	19.21	8,140,769
12 Jul 23	19.15000 +0.39	19.40	18.85	18.94	6,755,826
11 Jul 23	18.76000 +0.04	18.85	18.61	18.72	2,301,600
10 Jul 23	18.72000 +0.12	18.86	18.59	18.63	3,570,900
07 Jul 23	18.60000 -0.29	18.99	18.58	18.90	4,275,729
06 Jul 23	18.89000 -0.26	19.24	18.80	19.15	4,169,500
05 Jul 23	19.15000 -0.26	19.41	19.09	19.41	3,101,746
04 Jul 23	19.41000 +0.01	19.52	19.18	19.41	3,882,008
03 Jul 23	19.40000 -0.10	19.69	19.32	19.50	5,557,184
30 Jun 23	19.50000 -0.18	19.82	19.50	19.52	5,925,029
29 Jun 23	19.68000 -0.04	19.87	19.52	19.55	4,376,800
28 Jun 23	19.72000 -0.13	20.02	19.46	19.70	6,735,205
27 Jun 23	19.85000 +0.23	20.09	19.41	19.54	7,354,668
26 Jun 23	19.62000 +0.38	19.75	18.96	19.00	9,266,591
21 Jun 23	19.24000 -0.29	19.66	19.20	19.59	5,299,600
20 Jun 23	19.53000 +0.02	19.68	19.40	19.46	6,373,075
19 Jun 23	19.51000 -0.09	19.59	19.18	19.56	6,864,756
16 Jun 23	19.60000 +0.01	19.86	19.44	19.57	8,320,319
15 Jun 23	19.59000 +0.64	19.75	18.86	18.98	10,580,982
14 Jun 23	18.95000 +0.07	19.11	18.72	18.86	5,408,640
13 Jun 23	18.88000 +0.43	18.91	18.47	18.54	6,691,397
12 Jun 23	18.45000 +0.40	18.56	18.05	18.05	5,797,273
09 Jun 23	18.05000 -0.09	18.27	17.99	18.14	8,345,655
08 Jun 23	18.14000 -0.02	18.30	18.02	18.04	4,771,126
07 Jun 23	18.16000 -0.14	18.48	18.06	18.37	3,678,500
06 Jun 23	18.30000 -0.16	18.55	18.12	18.46	6,117,060
05 Jun 23	18.46000 -0.24	18.87	18.45	18.69	4,466,362
02 Jun 23	18.70000 +0.03	18.97	18.68	18.70	4,274,300
01 Jun 23	18.67000 +0.01	18.88	18.40	18.60	4,667,062
31 May 23	18.66000 +0.11	18.68	18.37	18.54	6,839,078
30 May 23	18.55000 -0.27	18.86	18.23	18.83	5,348,285
29 May 23	18.82000 -0.34	19.20	18.68	19.20	7,533,473
26 May 23	19.16000 +0.28	19.33	18.88	18.90	8,313,484
25 May 23	18.88000 -0.06	18.97	18.61	18.78	6,016,046
24 May 23	18.94000 -0.30	19.24	18.80	19.22	6,346,867
23 May 23	19.24000 -0.09	19.60	19.15	19.34	8,833,102
22 May 23	19.33000 +0.26	19.40	18.94	19.18	8,207,336
19 May 23	19.07000 +0.43	19.15	18.44	18.71	10,763,778
18 May 23	18.64000 +0.22	18.89	18.45	18.45	11,189,827
17 May 23	18.42000 -0.03	18.56	18.15	18.37	9,819,123
16 May 23	18.45000 +0.69	18.76	17.99	18.00	18,852,350
15 May 23	17.76000 +0.41	17.78	17.21	17.25	9,542,795
12 May 23	17.35000 -0.25	18.05	16.95	17.61	27,679,280
11 May 23	17.60000 -0.85	18.60	17.55	18.45	17,238,972
10 May 23	18.45000 -0.25	18.67	18.25	18.63	9,376,160
09 May 23	18.70000 -0.21	18.99	18.57	18.92	6,689,108
08 May 23	18.91000 -0.10	19.10	18.55	19.08	8,373,438
05 May 23	19.01000 -0.05	19.11	18.81	19.08	7,981,700
04 May 23	19.06000 -0.20	19.39	18.82	19.26	10,668,711
28 Apr 23	19.26000 -0.01	19.37	18.94	19.20	8,614,668
27 Apr 23	19.27000 +0.47	19.50	18.76	18.85	13,677,653
26 Apr 23	18.80000 +0.17	19.00	18.38	18.64	11,246,627
25 Apr 23	18.63000 +0.26	18.98	18.36	18.38	14,196,465
24 Apr 23	18.37000 -0.23	18.73	18.19	18.69	7,700,700
21 Apr 23	18.60000 -0.05	18.98	18.49	18.73	9,811,178
20 Apr 23	18.65000 -0.27	18.93	18.51	18.87	7,038,110
19 Apr 23	18.92000 -0.15	19.17	18.58	19.00	12,690,184
18 Apr 23	19.07000 -0.53	19.65	19.00	19.55	14,656,112
17 Apr 23	19.60000 -0.17	19.90	19.55	19.71	8,503,684
14 Apr 23	19.77000 -0.15	19.95	19.63	19.86	6,999,260
13 Apr 23	19.92000 +0.33	20.06	19.46	19.59	10,156,656
12 Apr 23	19.59000 -0.39	20.08	19.58	19.98	7,816,142
11 Apr 23	19.98000 +0.21	20.08	19.70	19.72	11,058,650
10 Apr 23	19.77000 -0.38	20.50	19.42	20.41	14,551,800
07 Apr 23	20.15000 +0.21	20.23	19.88	20.06	6,647,648
06 Apr 23	19.94000 -0.16	20.31	19.86	20.06	7,102,416
04 Apr 23	20.10000 -0.26	20.45	20.05	20.36	5,752,400
03 Apr 23	20.36000 -0.14	20.87	20.25	20.50	9,060,690
31 Mar 23	20.50000 -0.05	20.64	20.07	20.07	4,498,724
30 Mar 23	20.55000 +0.15	20.60	20.34	20.36	4,468,416
29 Mar 23	20.40000 +0.05	20.47	20.18	20.36	5,156,644
28 Mar 23	20.35000 +0.40	20.55	20.03	20.03	8,905,024
27 Mar 23	19.95000 -0.04	20.33	19.82	19.82	7,798,394
24 Mar 23	19.99000 -0.50	20.55	19.98	20.37	10,476,107
23 Mar 23	20.49000 -0.17	20.91	20.38	20.61	8,450,503
22 Mar 23	20.66000 -0.04	20.93	20.53	20.84	8,391,952
21 Mar 23	20.70000 +0.13	20.88	20.59	20.68	6,773,628
20 Mar 23	20.57000 -0.90	21.57	20.25	21.57	12,881,774
17 Mar 23	21.47000 +0.02	21.79	21.38	21.52	5,637,473
16 Mar 23	21.45000 -0.25	21.86	21.35	21.51	5,542,227
15 Mar 23	21.70000 -0.08	22.20	21.63	21.90	4,491,886
14 Mar 23	21.78000 +0.14	22.03	21.60	21.70	3,977,422
13 Mar 23	21.64000 -0.30	22.04	21.42	21.85	7,415,394
10 Mar 23	21.94000 +0.29	22.07	21.50	21.59	5,946,814
09 Mar 23	21.65000 +0.30	21.75	21.30	21.40	5,151,451
08 Mar 23	21.35000 -0.50	21.78	21.15	21.71	8,763,260
07 Mar 23	21.85000 -0.30	22.24	21.78	22.13	6,048,220
06 Mar 23	22.15000 -0.10	22.30	21.84	22.25	6,621,200
03 Mar 23	22.25000 +0.11	22.42	22.15	22.21	4,911,942
02 Mar 23	22.14000 -0.27	22.48	22.10	22.34	3,139,810
01 Mar 23	22.41000 +0.02	22.75	22.19	22.50	6,079,985
28 Feb 23	22.39000 +0.23	22.40	22.15	22.17	5,647,399
27 Feb 23	22.16000 -0.10	22.29	21.90	22.04	4,731,609
24 Feb 23	22.26000 +0.08	22.45	22.06	22.30	4,301,390
23 Feb 23	22.18000 +0.27	22.49	21.86	21.88	6,018,372
22 Feb 23	21.91000 +0.00	22.00	21.54	21.88	5,535,463
21 Feb 23	21.91000 +0.06	21.98	21.59	21.88	5,802,156
20 Feb 23	21.85000 +0.08	21.96	21.63	21.71	6,944,871
17 Feb 23	21.77000 -0.33	22.15	21.76	22.06	4,505,868
16 Feb 23	22.10000 -0.20	22.35	21.87	22.20	11,678,425
15 Feb 23	22.30000 -0.27	22.77	21.91	22.67	10,669,193
14 Feb 23	22.57000 -0.38	23.19	22.50	22.99	5,752,838
13 Feb 23	22.95000 +0.22	23.17	22.61	22.80	8,602,286
10 Feb 23	22.73000 -0.30	23.11	22.40	22.99	5,457,448
09 Feb 23	23.03000 +0.52	23.09	22.49	22.60	4,106,227
08 Feb 23	22.51000 -0.29	22.99	22.50	22.80	3,922,607
07 Feb 23	22.80000 +0.32	22.97	22.48	22.69	5,702,847
06 Feb 23	22.48000 -0.91	23.28	22.45	23.15	9,578,395
03 Feb 23	23.39000 +0.07	23.50	23.14	23.21	3,478,501
02 Feb 23	23.32000 -0.14	23.68	23.30	23.50	5,084,281
01 Feb 23	23.46000 -0.27	23.80	23.35	23.72	5,899,856
31 Jan 23	23.73000 +0.02	23.79	23.37	23.52	4,975,265
30 Jan 23	23.71000 +0.56	23.76	23.31	23.37	9,316,414
20 Jan 23	23.15000 -0.08	23.50	22.89	23.25	6,404,870
19 Jan 23	23.23000 -0.02	23.36	22.99	23.24	3,723,967
18 Jan 23	23.25000 -0.31	23.78	23.22	23.54	4,524,900
17 Jan 23	23.56000 -0.09	23.72	23.19	23.65	6,161,983
16 Jan 23	23.65000 +0.66	23.96	23.00	23.01	9,383,813
13 Jan 23	22.99000 +0.21	23.03	22.60	22.69	5,947,594
12 Jan 23	22.78000 +0.06	22.87	22.51	22.68	3,794,290
11 Jan 23	22.72000 -0.16	22.92	22.45	22.71	5,130,255
10 Jan 23	22.88000 -0.07	23.07	22.42	23.07	4,838,056
09 Jan 23	22.95000 -0.35	23.68	22.85	23.30	7,983,065
06 Jan 23	23.30000 +0.00	23.88	23.01	23.39	7,291,716
05 Jan 23	23.30000 +0.02	23.75	23.08	23.30	7,242,383
04 Jan 23	23.28000 +1.02	23.28	22.12	22.12	11,281,201
03 Jan 23	22.26000 -0.04	22.48	22.11	22.26	5,230,753
30 Dec 22	22.30000 -0.23	22.56	22.26	22.42	3,800,482
29 Dec 22	22.53000 +0.15	22.62	22.11	22.59	5,659,254
28 Dec 22	22.38000 -0.02	22.60	22.21	22.30	4,855,290
27 Dec 22	22.40000 +0.28	22.51	22.00	22.19	4,898,720
26 Dec 22	22.12000 +0.29	22.35	21.70	21.83	4,588,910
23 Dec 22	21.83000 +0.15	22.18	21.42	21.88	5,642,427
22 Dec 22	21.68000 -0.03	22.17	21.54	21.72	5,116,586
21 Dec 22	21.71000 +0.02	21.98	21.55	21.81	3,508,513
20 Dec 22	21.69000 -0.21	21.85	21.56	21.70	4,319,500
19 Dec 22	21.90000 -0.42	22.39	21.62	22.08	8,178,906
16 Dec 22	22.32000 +0.11	22.43	22.01	22.06	5,193,535
15 Dec 22	22.21000 -0.04	22.51	22.02	22.10	5,497,475
14 Dec 22	22.25000 -0.40	22.65	22.11	22.60	6,688,100
13 Dec 22	22.65000 +0.44	22.65	22.00	22.04	8,830,667
12 Dec 22	22.21000 -0.04	22.84	21.89	22.30	6,930,415
09 Dec 22	22.25000 +0.49	22.57	21.62	21.62	16,142,062
08 Dec 22	21.76000 +0.44	22.20	21.12	21.27	10,888,300
07 Dec 22	21.32000 +0.04	21.69	21.10	21.28	9,992,002
06 Dec 22	21.28000 -0.37	21.75	21.11	21.53	6,857,589
05 Dec 22	21.65000 +0.21	22.08	21.12	21.44	11,249,105
02 Dec 22	21.44000 +0.36	21.71	20.92	21.06	9,186,228
01 Dec 22	21.08000 +0.08	21.30	20.82	21.10	5,756,525
30 Nov 22	21.00000 -0.40	21.24	20.75	21.12	10,072,925
29 Nov 22	21.40000 +0.71	21.80	20.53	20.65	11,686,060
28 Nov 22	20.69000 -0.01	20.69	20.18	20.41	4,920,630
25 Nov 22	20.70000 -0.12	21.01	20.53	20.72	4,229,211
24 Nov 22	20.82000 -0.21	21.32	20.48	20.91	8,335,858
23 Nov 22	21.03000 -0.38	21.50	20.90	21.21	8,265,004
22 Nov 22	21.41000 -0.15	21.60	21.15	21.46	7,121,114
21 Nov 22	21.56000 +0.34	21.64	21.00	21.50	8,845,409
18 Nov 22	21.22000 +0.29	21.55	20.82	20.92	7,920,799
17 Nov 22	20.93000 -0.09	21.10	20.73	20.98	3,108,847
16 Nov 22	21.02000 +0.23	21.16	20.70	20.88	5,829,797
15 Nov 22	20.79000 -0.20	21.38	20.70	21.20	8,133,862
14 Nov 22	20.99000 -0.28	21.58	20.84	21.58	6,223,958
11 Nov 22	21.27000 +0.61	21.91	21.12	21.38	11,486,456
10 Nov 22	20.66000 -0.23	21.05	20.44	20.51	6,373,072
09 Nov 22	20.89000 +0.28	21.38	20.62	20.69	10,161,717
08 Nov 22	20.61000 -0.02	20.63	20.24	20.53	4,098,426
07 Nov 22	20.63000 +0.05	20.93	20.46	20.64	7,042,193
04 Nov 22	20.58000 +0.63	20.80	19.81	19.95	10,523,762
03 Nov 22	19.95000 +0.36	20.05	19.55	19.65	8,855,691
02 Nov 22	19.59000 -0.25	19.96	19.40	19.51	8,540,215
01 Nov 22	19.84000 +1.11	19.84	18.80	18.88	11,585,525
31 Oct 22	18.73000 +0.09	18.92	18.27	18.76	13,657,153
28 Oct 22	18.64000 -0.73	19.57	18.62	19.41	10,909,777
27 Oct 22	19.37000 -0.48	20.22	19.32	20.19	11,107,958
26 Oct 22	19.85000 +1.12	20.28	18.75	18.76	18,313,724
25 Oct 22	18.73000 -0.29	18.93	17.91	18.68	17,888,550
24 Oct 22	19.02000 -1.40	20.92	18.80	20.42	15,331,032
21 Oct 22	20.42000 +0.07	20.74	20.21	20.38	5,317,542
20 Oct 22	20.35000 -0.39	20.73	20.13	20.58	6,205,769
19 Oct 22	20.74000 -0.32	21.05	20.61	21.03	4,425,649
18 Oct 22	21.06000 -0.27	21.47	20.76	21.28	5,669,619
17 Oct 22	21.33000 -0.23	21.68	21.19	21.43	5,446,737
14 Oct 22	21.56000 +1.27	21.81	20.40	20.48	12,521,314
13 Oct 22	20.29000 -0.15	20.48	20.00	20.29	4,858,000
12 Oct 22	20.44000 +0.11	20.58	19.53	20.30	7,631,260
11 Oct 22	20.33000 +0.34	20.60	19.81	20.01	5,330,125
10 Oct 22	19.99000 -0.36	20.64	19.90	20.31	6,969,000
30 Sep 22	20.35000 -0.38	20.94	20.31	20.60	5,386,952
29 Sep 22	20.73000 +0.28	20.89	20.46	20.65	4,378,668
28 Sep 22	20.45000 -0.65	21.09	20.40	20.90	5,334,452
27 Sep 22	21.10000 +0.73	21.30	20.34	20.49	6,785,800
26 Sep 22	20.37000 +0.19	20.71	19.98	20.17	4,292,215
23 Sep 22	20.18000 -0.01	20.65	19.80	20.15	4,635,824
22 Sep 22	20.19000 +0.14	20.39	19.92	20.00	4,125,960
21 Sep 22	20.05000 -0.38	20.70	20.02	20.70	3,872,295
20 Sep 22	20.43000 -0.52	21.17	20.20	20.99	5,752,917
19 Sep 22	20.95000 +0.05	21.22	20.76	20.78	3,594,485
16 Sep 22	20.90000 +0.00	21.58	20.84	20.96	7,456,733
15 Sep 22	20.90000 -0.58	21.58	20.70	21.50	8,850,830
14 Sep 22	21.48000 -0.26	21.92	21.36	21.51	6,941,586
13 Sep 22	21.74000 +0.10	22.08	21.50	21.60	6,669,564
09 Sep 22	21.64000 +0.22	21.80	21.18	21.49	4,515,625
08 Sep 22	21.42000 -0.12	21.86	21.31	21.51	4,449,710
07 Sep 22	21.54000 -0.39	21.95	21.39	21.82	4,815,866
06 Sep 22	21.93000 +0.40	22.15	21.51	21.54	5,308,285
05 Sep 22	21.53000 +0.13	21.82	21.35	21.40	4,255,905
02 Sep 22	21.40000 -0.04	21.91	21.12	21.32	6,787,137
01 Sep 22	21.44000 -0.56	21.96	21.31	21.78	5,778,319
31 Aug 22	22.00000 +0.50	22.20	21.46	21.59	9,537,458
30 Aug 22	21.50000 -0.08	21.87	21.29	21.62	4,907,700
29 Aug 22	21.58000 +0.54	21.78	20.62	20.90	8,874,117
26 Aug 22	21.04000 +0.33	21.88	20.51	20.51	11,104,546
25 Aug 22	20.71000 +0.74	20.80	19.90	20.00	9,251,238
24 Aug 22	19.97000 -0.35	20.39	19.85	20.38	5,460,600
23 Aug 22	20.32000 -0.46	20.97	20.18	20.61	7,430,194
22 Aug 22	20.78000 +0.61	20.84	19.91	20.17	8,424,664
19 Aug 22	20.17000 +0.00	20.38	20.03	20.18	6,175,782
18 Aug 22	20.17000 -0.73	20.79	20.03	20.79	8,202,772
17 Aug 22	20.90000 +0.01	21.05	20.38	20.96	5,264,224
16 Aug 22	20.89000 +0.16	21.25	20.60	20.76	4,825,518
15 Aug 22	20.73000 +0.07	20.83	20.40	20.60	4,622,640
12 Aug 22	20.66000 +0.07	20.73	20.42	20.51	4,265,135
11 Aug 22	20.59000 +0.61	20.80	19.85	19.99	7,616,229
10 Aug 22	19.98000 -0.27	20.34	19.88	20.20	6,104,272
09 Aug 22	20.25000 -0.35	20.60	20.25	20.53	4,051,800
08 Aug 22	20.60000 +0.03	20.86	20.46	20.49	4,697,638
05 Aug 22	20.57000 +0.33	20.61	20.16	20.22	3,877,000
04 Aug 22	20.24000 +0.09	20.50	20.07	20.19	4,922,236
03 Aug 22	20.15000 -0.35	20.79	20.12	20.20	5,396,889
02 Aug 22	20.50000 +0.05	20.76	19.53	20.30	11,436,369
01 Aug 22	20.45000 -0.10	20.75	20.11	20.66	6,321,784
29 Jul 22	20.55000 -0.66	21.34	20.50	21.25	6,362,216
28 Jul 22	21.21000 -0.18	21.88	21.20	21.39	4,875,987
27 Jul 22	21.39000 +0.29	21.48	20.70	20.95	8,971,539
26 Jul 22	21.10000 -0.21	21.47	20.94	21.31	5,213,441
25 Jul 22	21.31000 +0.05	21.55	20.96	21.26	4,845,400
22 Jul 22	21.26000 -0.53	21.94	21.05	21.76	4,873,557
21 Jul 22	21.79000 -0.14	22.15	21.75	21.99	4,631,300
20 Jul 22	21.93000 +0.55	22.30	21.25	21.34	7,858,097
19 Jul 22	21.38000 +0.38	21.45	20.97	21.11	8,357,770
18 Jul 22	21.00000 -0.22	21.48	20.62	21.30	10,632,661
15 Jul 22	21.22000 -0.66	22.15	21.22	21.85	10,961,997
14 Jul 22	21.88000 +1.11	22.63	21.22	21.35	15,757,753
13 Jul 22	20.77000 -0.16	21.18	20.69	20.94	8,525,643
12 Jul 22	20.93000 -1.02	21.99	20.90	21.82	7,904,356
11 Jul 22	21.95000 -0.31	22.52	21.80	22.17	5,877,715
08 Jul 22	22.26000 +0.33	22.32	21.71	22.22	7,746,752
07 Jul 22	21.93000 -0.24	22.46	21.93	22.17	9,999,099
06 Jul 22	22.17000 +0.05	22.45	21.91	22.36	7,252,390
05 Jul 22	22.12000 -0.68	22.96	22.07	22.94	11,276,750
04 Jul 22	22.80000 -0.08	23.14	22.53	22.80	8,616,607
01 Jul 22	22.88000 -0.33	23.47	22.81	23.10	4,642,664
30 Jun 22	23.21000 +0.27	23.80	22.94	22.94	9,203,883
29 Jun 22	22.94000 -0.39	23.42	22.70	23.30	6,373,296
28 Jun 22	23.33000 +0.01	23.49	22.90	23.32	7,208,278
27 Jun 22	23.32000 +0.26	23.80	23.17	23.20	12,150,410
24 Jun 22	23.06000 +0.74	23.22	22.27	22.52	12,066,003
23 Jun 22	22.32000 +0.23	22.46	22.00	22.03	8,083,274
22 Jun 22	22.09000 -0.49	22.79	22.05	22.59	7,954,356
21 Jun 22	22.58000 +0.38	22.96	22.03	22.22	11,110,002
20 Jun 22	22.20000 +0.14	22.45	21.85	22.11	9,461,964
17 Jun 22	22.06000 -0.02	22.17	21.50	22.08	7,396,637
16 Jun 22	22.08000 +0.44	22.28	21.50	21.50	9,342,654
15 Jun 22	21.64000 -0.51	22.45	21.63	22.24	12,726,860
14 Jun 22	22.15000 -0.32	22.59	21.67	22.28	13,335,909
13 Jun 22	22.47000 -0.18	22.82	22.20	22.29	16,266,432
10 Jun 22	22.65000 +0.25	22.74	22.00	22.30	23,277,248
09 Jun 22	22.40000 -0.29	22.86	22.05	22.60	9,979,574
08 Jun 22	22.69000 +0.24	22.84	22.05	22.45	11,605,885
07 Jun 22	22.45000 -0.50	23.19	22.25	22.95	9,027,076
06 Jun 22	22.95000 +1.60	23.11	21.27	21.27	17,507,146
02 Jun 22	21.35000 -0.16	21.49	20.99	21.43	11,848,889
01 Jun 22	21.51000 -0.53	22.28	21.42	22.28	6,940,104
31 May 22	22.04000 -0.08	22.24	21.87	22.14	6,214,425
30 May 22	22.12000 +0.63	22.31	21.50	21.78	11,170,166
27 May 22	21.49000 +0.19	21.63	21.15	21.44	7,224,341
26 May 22	21.30000 +0.90	21.32	20.26	20.46	9,900,808
25 May 22	20.40000 +0.32	20.54	19.91	20.02	5,135,863
24 May 22	20.08000 -0.87	21.04	19.90	21.02	6,086,283
23 May 22	20.95000 +0.16	21.09	20.60	20.80	6,522,999
20 May 22	20.79000 -0.05	21.17	20.61	20.83	10,797,671
19 May 22	20.84000 +0.53	20.84	19.88	20.09	8,216,645
18 May 22	20.31000 -0.44	20.71	20.23	20.70	6,635,100
17 May 22	20.75000 +0.05	20.79	20.10	20.55	9,767,680
16 May 22	20.70000 +0.04	21.08	20.60	20.60	7,266,940
13 May 22	20.66000 -0.69	21.41	20.61	21.35	9,969,526
12 May 22	21.35000 +0.34	21.48	20.61	20.94	9,902,838
11 May 22	21.01000 +0.26	21.29	20.72	20.76	14,440,236
10 May 22	20.75000 -0.47	20.99	20.40	20.92	10,742,915
09 May 22	21.22000 -0.18	21.70	20.90	21.30	6,599,576
06 May 22	21.40000 -0.98	22.32	21.25	21.90	8,366,610
05 May 22	22.38000 +0.55	22.56	21.42	21.83	10,568,018
29 Apr 22	21.83000 -0.08	22.20	21.10	22.00	11,410,945
28 Apr 22	21.91000 -0.59	22.89	21.51	22.19	15,050,745
27 Apr 22	22.50000 +1.21	22.56	21.01	21.01	22,161,020
26 Apr 22	21.29000 +0.73	22.30	20.51	20.54	17,424,184
25 Apr 22	20.56000 -0.46	21.50	20.56	21.06	12,799,623
22 Apr 22	21.02000 +0.05	21.19	20.45	20.83	7,050,004
21 Apr 22	20.97000 -0.32	21.70	20.80	21.00	8,982,926
20 Apr 22	21.29000 +0.13	21.88	20.91	21.00	9,389,670
19 Apr 22	21.16000 +0.58	21.30	20.26	20.66	13,196,493
18 Apr 22	20.58000 +0.21	20.72	20.03	20.17	7,008,631
15 Apr 22	20.37000 -0.88	21.15	20.18	21.15	16,708,775
14 Apr 22	21.25000 +1.53	21.70	19.64	19.81	25,312,736
13 Apr 22	19.72000 -0.24	20.14	19.49	19.70	9,114,717
12 Apr 22	19.96000 +1.30	20.04	18.50	18.60	17,777,116
11 Apr 22	18.66000 +0.08	19.46	18.54	19.03	12,524,103
08 Apr 22	18.58000 -0.67	19.38	18.47	19.29	7,405,024
07 Apr 22	19.25000 -0.74	20.10	19.25	19.92	6,979,447
06 Apr 22	19.99000 +0.35	20.13	19.50	19.66	6,775,100
01 Apr 22	19.64000 -0.03	19.79	19.12	19.50	7,069,322
31 Mar 22	19.67000 +0.21	20.11	19.27	19.44	8,223,155
30 Mar 22	19.46000 +0.24	19.85	18.91	19.30	13,298,332
29 Mar 22	19.22000 -0.60	19.82	19.19	19.81	7,554,327
28 Mar 22	19.82000 -0.03	19.96	19.07	19.20	10,676,930
25 Mar 22	19.85000 -0.38	20.18	19.70	20.00	11,020,902
24 Mar 22	20.23000 +0.47	20.44	19.41	19.60	21,129,500
23 Mar 22	19.76000 +0.91	19.88	18.74	19.30	19,699,394
22 Mar 22	18.85000 -0.36	19.30	18.66	19.25	11,335,163
21 Mar 22	19.21000 +0.61	19.55	18.59	18.60	19,615,736
18 Mar 22	18.60000 -0.14	18.77	18.21	18.75	8,359,955
17 Mar 22	18.74000 +0.63	19.19	18.28	18.28	19,348,468
16 Mar 22	18.11000 -0.59	18.65	17.10	18.40	22,938,630
15 Mar 22	18.70000 +0.10	18.89	17.64	18.50	17,626,224
14 Mar 22	18.60000 -0.59	19.74	18.60	19.60	11,944,274
11 Mar 22	19.19000 -0.09	19.20	18.57	19.10	7,651,177
10 Mar 22	19.28000 +0.91	19.30	18.72	18.80	14,502,207
09 Mar 22	18.37000 -0.21	18.85	17.85	18.42	10,403,725
08 Mar 22	18.58000 +0.09	18.75	18.12	18.55	13,515,185
07 Mar 22	18.49000 -0.95	19.40	18.33	19.40	15,470,081
04 Mar 22	19.44000 -0.45	19.96	19.35	19.70	9,017,735
03 Mar 22	19.89000 -0.42	20.57	19.80	20.49	8,410,349
02 Mar 22	20.31000 -0.24	20.58	20.20	20.39	7,000,770
01 Mar 22	20.55000 -0.26	20.89	20.28	20.76	10,720,702
28 Feb 22	20.81000 +1.13	21.10	19.52	19.78	21,290,282
25 Feb 22	19.68000 +0.28	19.92	19.50	19.60	12,862,232
24 Feb 22	19.40000 -0.78	20.06	19.06	20.03	15,124,707
23 Feb 22	20.18000 +0.72	20.23	19.43	19.47	14,585,093
22 Feb 22	19.46000 -0.75	20.02	19.35	20.01	12,412,821
21 Feb 22	20.21000 -0.01	20.93	20.08	20.21	15,305,164
18 Feb 22	20.22000 -0.56	20.71	19.85	20.60	15,769,704
17 Feb 22	20.78000 +0.33	20.94	20.50	20.50	12,467,947
16 Feb 22	20.45000 -0.23	20.77	20.31	20.69	6,016,075
15 Feb 22	20.68000 +0.58	20.73	19.87	20.26	15,314,372
14 Feb 22	20.10000 -0.63	20.66	20.02	20.60	12,414,253
11 Feb 22	20.73000 -0.47	21.38	20.73	21.02	9,536,036
10 Feb 22	21.20000 -0.09	21.40	21.02	21.30	8,190,926
09 Feb 22	21.29000 +0.19	21.35	20.99	21.10	6,455,731
08 Feb 22	21.10000 +0.10	21.17	20.50	21.00	8,127,425
07 Feb 22	21.00000 -0.10	21.52	20.69	21.40	7,104,334
28 Jan 22	21.10000 -0.12	21.50	21.01	21.18	6,627,910
27 Jan 22	21.22000 -0.35	21.65	21.08	21.41	7,065,663
26 Jan 22	21.57000 +0.00	21.78	21.14	21.55	7,947,525
25 Jan 22	21.57000 -0.65	22.22	21.46	22.22	9,831,942
24 Jan 22	22.22000 -0.02	22.32	21.88	22.10	6,654,500
21 Jan 22	22.24000 -0.12	22.54	21.78	22.21	11,195,384
20 Jan 22	22.36000 -0.62	23.10	22.16	22.86	12,958,137
19 Jan 22	22.98000 -0.40	23.34	22.79	23.30	8,911,624
18 Jan 22	23.38000 -0.12	23.87	23.10	23.52	10,765,839
17 Jan 22	23.50000 +0.00	23.60	22.88	23.41	11,675,054
14 Jan 22	23.50000 +0.23	23.50	22.54	23.30	16,993,018
13 Jan 22	23.27000 -1.13	24.48	23.01	24.23	20,503,252
12 Jan 22	24.40000 +0.40	24.52	23.81	24.12	10,826,465
11 Jan 22	24.00000 -1.06	24.85	23.68	24.71	19,892,386
10 Jan 22	25.06000 -0.02	25.68	24.98	25.25	5,927,555
07 Jan 22	25.08000 +0.15	25.62	24.72	24.80	9,393,038
06 Jan 22	24.93000 -1.01	25.94	24.81	25.70	9,366,126
05 Jan 22	25.94000 -0.04	26.04	25.31	25.95	9,823,770
04 Jan 22	25.98000 -0.89	26.88	25.88	26.79	9,646,180
31 Dec 21	26.87000 +0.57	27.06	26.38	26.41	8,625,951
30 Dec 21	26.30000 -0.30	26.74	26.16	26.72	8,480,891
29 Dec 21	26.60000 -0.08	26.97	26.39	26.70	9,555,780
28 Dec 21	26.68000 +0.83	27.00	25.73	25.73	14,135,334
27 Dec 21	25.85000 +0.13	26.40	25.76	25.98	11,558,858
24 Dec 21	25.72000 +0.32	25.90	25.35	25.60	7,949,745
23 Dec 21	25.40000 -0.23	25.80	25.37	25.69	8,695,491
22 Dec 21	25.63000 -0.51	26.28	25.25	26.14	13,590,015
21 Dec 21	26.14000 +0.64	26.36	25.25	25.45	15,320,698
20 Dec 21	25.50000 -0.01	25.80	25.13	25.20	14,298,694
17 Dec 21	25.51000 +0.75	26.24	24.51	24.70	24,087,014
16 Dec 21	24.76000 +0.24	25.05	24.22	24.46	11,386,197
15 Dec 21	24.52000 +0.02	24.75	24.22	24.48	10,604,163
14 Dec 21	24.50000 -0.36	25.47	24.20	25.30	17,964,300
13 Dec 21	24.86000 -0.34	25.75	24.78	25.00	13,477,409
10 Dec 21	25.20000 -0.15	25.73	25.00	25.01	12,912,028
09 Dec 21	25.35000 +1.53	25.57	23.75	23.82	33,299,430
08 Dec 21	23.82000 -0.12	24.18	23.72	24.16	10,172,729
07 Dec 21	23.94000 +0.47	23.95	23.50	23.61	9,853,443
06 Dec 21	23.47000 -0.59	24.06	23.39	24.06	11,172,525
03 Dec 21	24.06000 -0.16	24.22	23.41	24.22	20,092,522
02 Dec 21	24.22000 -0.40	24.74	23.92	24.65	19,827,054
01 Dec 21	24.62000 -0.09	24.96	24.52	24.73	7,531,915
30 Nov 21	24.71000 -0.45	25.33	24.26	25.10	15,169,384
29 Nov 21	25.16000 +0.12	25.59	24.86	24.96	11,610,518
26 Nov 21	25.04000 -0.20	25.75	24.98	25.38	8,329,731
25 Nov 21	25.24000 +0.00	25.41	25.04	25.19	6,560,718
24 Nov 21	25.24000 -0.01	25.74	25.12	25.28	9,405,186
23 Nov 21	25.25000 -0.68	26.05	25.19	25.99	15,635,354
22 Nov 21	25.93000 -0.25	26.36	25.89	26.11	14,036,618
19 Nov 21	26.18000 +0.11	26.25	25.55	26.01	12,241,176
18 Nov 21	26.07000 -0.60	26.65	25.95	26.60	8,709,432
17 Nov 21	26.67000 -0.41	27.43	26.60	27.01	7,249,983
16 Nov 21	27.08000 +0.30	27.88	26.68	26.73	10,702,419
15 Nov 21	26.78000 +0.60	27.04	26.04	26.10	12,757,305
12 Nov 21	26.18000 -0.83	26.98	25.51	26.86	21,498,746
11 Nov 21	27.01000 +0.01	27.04	26.55	26.91	5,490,102
10 Nov 21	27.00000 -0.26	27.19	26.69	27.01	4,942,622
09 Nov 21	27.26000 +0.68	27.30	26.46	26.80	6,760,159
08 Nov 21	26.58000 -0.99	27.56	26.53	27.20	7,910,432
05 Nov 21	27.57000 -0.23	28.17	27.34	27.98	9,759,347
04 Nov 21	27.80000 +0.34	28.07	27.25	27.25	10,489,504
03 Nov 21	27.46000 +0.11	27.76	26.89	26.90	10,407,171
02 Nov 21	27.35000 +0.03	27.39	26.84	27.03	7,305,854
01 Nov 21	27.32000 -0.31	27.92	26.48	27.91	12,316,051
29 Oct 21	27.63000 +0.79	27.90	26.06	26.90	15,142,033
28 Oct 21	26.84000 +0.74	27.56	26.15	26.38	14,505,083
27 Oct 21	26.10000 -0.31	26.37	25.74	26.19	7,111,416
26 Oct 21	26.41000 -0.30	26.87	26.35	26.71	6,117,344
25 Oct 21	26.71000 -0.03	27.10	26.55	26.80	9,854,885
22 Oct 21	26.74000 +0.20	26.84	26.30	26.43	7,125,565
21 Oct 21	26.54000 -0.49	27.17	26.20	26.71	12,175,648
20 Oct 21	27.03000 -0.34	27.55	26.63	27.21	11,812,979
19 Oct 21	27.37000 -0.56	28.20	27.20	28.11	10,321,311
18 Oct 21	27.93000 +0.03	28.10	27.07	27.90	11,235,297
15 Oct 21	27.90000 +0.49	28.68	27.33	27.80	21,209,084
14 Oct 21	27.41000 +0.44	27.86	26.40	26.66	20,882,324
13 Oct 21	26.97000 +2.27	27.00	25.05	25.05	26,875,270
12 Oct 21	24.70000 -1.14	25.70	23.89	25.68	25,384,634
11 Oct 21	25.84000 -1.01	27.04	25.82	26.85	13,477,815
08 Oct 21	26.85000 +1.50	27.11	25.28	25.64	22,670,432
30 Sep 21	25.35000 +0.16	25.65	25.03	25.06	6,475,211
29 Sep 21	25.19000 +0.04	25.35	24.20	24.95	12,133,033
28 Sep 21	25.15000 -0.47	25.57	24.93	25.57	5,975,924
27 Sep 21	25.62000 +0.23	26.00	25.05	25.41	12,428,948
24 Sep 21	25.39000 -0.17	25.61	25.20	25.41	5,900,044
23 Sep 21	25.56000 -0.35	25.90	25.50	25.75	6,089,471
22 Sep 21	25.91000 +0.56	26.00	24.90	25.01	9,723,772
17 Sep 21	25.35000 +0.80	25.90	24.32	24.66	13,824,986
16 Sep 21	24.55000 -0.61	25.40	24.50	25.15	12,760,743
15 Sep 21	25.16000 +0.01	25.58	24.81	25.30	10,458,896
14 Sep 21	25.15000 +0.11	25.66	24.88	25.00	11,255,246
13 Sep 21	25.04000 +0.36	25.25	24.18	24.70	17,411,740
10 Sep 21	24.68000 -1.33	26.10	24.50	26.08	25,885,720
09 Sep 21	26.01000 -0.83	26.90	25.87	26.73	13,409,130
08 Sep 21	26.84000 -0.52	27.36	26.78	27.36	7,533,162
07 Sep 21	27.36000 +0.01	27.39	26.89	27.20	7,747,313
06 Sep 21	27.35000 +0.77	27.36	26.40	26.63	13,003,563
03 Sep 21	26.58000 -0.39	27.15	26.50	26.80	7,647,577
02 Sep 21	26.97000 -0.18	27.77	26.80	27.23	7,969,706
01 Sep 21	27.15000 +0.77	27.17	26.30	26.43	10,214,389
31 Aug 21	26.38000 -0.47	27.06	26.10	26.70	7,309,815
30 Aug 21	26.85000 -0.30	27.39	26.62	26.95	8,389,759
27 Aug 21	27.15000 +0.27	27.49	26.43	26.66	11,569,624
26 Aug 21	26.88000 -1.31	28.09	26.85	28.08	14,552,555
25 Aug 21	28.19000 +1.38	28.80	27.12	27.30	22,419,872
24 Aug 21	26.81000 -0.23	27.28	26.71	27.04	8,418,084
23 Aug 21	27.04000 -0.24	27.58	26.63	26.78	12,865,322
20 Aug 21	27.28000 +0.40	27.31	26.26	26.92	14,846,706
19 Aug 21	26.88000 +0.90	27.60	25.80	25.80	20,391,916
18 Aug 21	25.98000 -0.91	26.65	25.93	26.55	15,365,607
17 Aug 21	26.89000 -0.09	27.04	25.97	26.91	15,138,781
16 Aug 21	26.98000 -0.08	27.33	26.72	27.00	10,321,005
13 Aug 21	27.06000 -0.53	27.84	26.90	27.58	10,001,653
12 Aug 21	27.59000 +0.29	28.33	27.20	27.30	11,785,471
11 Aug 21	27.30000 -0.38	28.10	27.26	27.94	12,482,629
10 Aug 21	27.68000 +0.68	28.30	26.66	27.02	16,787,476
09 Aug 21	27.00000 -0.10	27.55	26.75	26.80	11,894,199
06 Aug 21	27.10000 -0.96	28.29	26.75	28.09	15,164,836
05 Aug 21	28.06000 -0.60	28.60	28.00	28.37	12,234,287
04 Aug 21	28.66000 -0.82	29.08	28.02	29.07	23,250,518
03 Aug 21	29.48000 +2.21	29.86	26.95	27.25	32,858,972
02 Aug 21	27.27000 +0.12	27.48	26.34	27.28	22,606,494
30 Jul 21	27.15000 -0.23	27.30	26.33	27.20	16,642,279
29 Jul 21	27.38000 -0.23	28.15	27.12	28.15	20,842,788
28 Jul 21	27.61000 +1.30	27.86	25.71	26.28	20,701,104
27 Jul 21	26.31000 -0.29	27.44	26.00	26.90	18,669,732
26 Jul 21	26.60000 +0.11	27.20	25.82	26.36	23,503,792
23 Jul 21	26.49000 -1.49	28.03	26.44	27.97	25,245,380
22 Jul 21	27.98000 -0.94	28.92	27.88	28.82	20,952,572
21 Jul 21	28.92000 -0.35	29.48	28.78	29.20	13,571,133
20 Jul 21	29.27000 -0.36	30.47	28.85	29.30	11,194,925
19 Jul 21	29.63000 +0.10	29.80	29.01	29.80	10,602,348
16 Jul 21	29.53000 -0.92	30.60	29.51	30.40	13,721,109
15 Jul 21	30.45000 +0.06	30.69	29.96	30.44	10,096,429
14 Jul 21	30.39000 -0.55	31.15	30.17	30.99	12,547,327
13 Jul 21	30.94000 +0.87	31.12	29.68	29.88	21,560,456
12 Jul 21	30.07000 +1.97	30.80	28.50	28.89	34,083,952
09 Jul 21	28.10000 -0.61	28.69	27.62	28.69	18,892,364
08 Jul 21	28.71000 +0.32	29.29	28.17	28.45	22,368,912
07 Jul 21	28.39000 +0.01	28.90	27.90	28.31	15,939,002
06 Jul 21	28.38000 +0.05	29.05	27.82	28.57	16,872,344
05 Jul 21	28.33000 -0.92	29.65	28.13	29.56	19,799,634
02 Jul 21	29.25000 -1.58	30.78	29.01	30.60	20,703,116
01 Jul 21	30.83000 -1.05	32.10	30.53	32.07	14,777,574
30 Jun 21	31.88000 +0.88	32.20	30.12	30.67	16,904,600
29 Jun 21	31.00000 -0.52	31.88	29.56	31.50	45,788,672
28 Jun 21	31.52000 -3.03	34.40	31.06	34.38	34,914,448
25 Jun 21	34.55000 -0.65	35.28	33.90	35.08	13,089,052
24 Jun 21	35.20000 +1.05	35.20	33.80	34.00	16,703,145
23 Jun 21	34.15000 +0.69	34.38	33.43	33.60	12,449,248
22 Jun 21	33.46000 +1.24	33.46	31.70	32.00	14,099,698
21 Jun 21	32.22000 -0.18	32.43	31.66	32.40	8,454,678
18 Jun 21	32.40000 -0.39	33.05	32.22	32.79	10,002,474
17 Jun 21	32.79000 +1.24	32.83	31.20	31.25	14,318,848
16 Jun 21	31.55000 -0.42	32.40	31.20	32.38	10,558,974
15 Jun 21	31.97000 -1.23	33.33	31.85	33.19	15,806,184
11 Jun 21	33.20000 +1.10	33.35	31.81	32.30	20,503,746
10 Jun 21	32.10000 +0.11	32.64	31.80	32.25	11,321,344
09 Jun 21	31.99000 -0.30	32.67	31.24	32.63	13,241,228
08 Jun 21	32.29000 -0.51	33.27	31.60	32.62	15,354,859
07 Jun 21	32.80000 -0.39	33.57	32.12	33.19	13,216,947
04 Jun 21	33.19000 +0.09	33.42	32.45	33.02	10,749,631
03 Jun 21	33.10000 -0.79	34.20	33.03	34.19	7,425,407
02 Jun 21	33.89000 +0.68	34.34	32.82	33.20	12,529,729
01 Jun 21	33.21000 -0.36	33.64	32.75	33.41	10,489,417
31 May 21	33.57000 -0.51	34.05	33.34	34.00	10,177,421
28 May 21	34.08000 +0.40	34.17	33.45	33.50	7,634,088
27 May 21	33.68000 -0.36	34.39	32.96	34.04	10,992,925
26 May 21	34.04000 -0.73	34.94	33.53	34.75	8,771,026
25 May 21	34.77000 +0.37	35.30	34.18	34.30	10,279,337
24 May 21	34.40000 +0.40	34.76	33.78	34.07	11,143,994
21 May 21	34.00000 +0.31	34.18	33.50	34.00	9,516,801
20 May 21	33.69000 +0.59	33.96	32.70	32.70	8,933,973
19 May 21	33.10000 -0.16	33.35	32.58	32.84	6,100,563
18 May 21	33.26000 -0.45	34.10	32.82	33.93	7,179,630
17 May 21	33.71000 +0.42	34.77	33.40	33.50	12,706,636
14 May 21	33.29000 +0.76	33.35	32.53	32.57	10,447,401
13 May 21	32.53000 +0.09	32.68	31.85	32.06	6,581,087
12 May 21	32.44000 +0.50	32.80	30.80	31.66	9,844,687
11 May 21	31.94000 -1.11	33.00	30.55	33.00	20,727,076
10 May 21	33.05000 +1.14	33.48	31.88	32.30	15,286,441
07 May 21	31.91000 -1.14	33.58	31.69	33.20	14,921,900
06 May 21	33.05000 +0.33	33.55	32.38	32.40	11,363,278
30 Apr 21	32.72000 -0.07	32.94	32.20	32.52	9,098,089
29 Apr 21	32.79000 -0.21	33.24	32.60	32.81	7,688,142
28 Apr 21	33.00000 +0.58	33.19	32.35	32.73	10,847,557
27 Apr 21	32.42000 +0.23	32.72	32.07	32.07	9,166,194
26 Apr 21	32.19000 -0.13	32.60	32.06	32.20	13,608,594
23 Apr 21	32.32000 +0.28	32.45	31.88	32.40	8,514,448
22 Apr 21	32.04000 +0.51	32.18	31.21	31.75	16,531,528
21 Apr 21	31.53000 +0.43	31.69	30.60	30.90	12,043,668
20 Apr 21	31.10000 +0.79	31.34	30.22	30.23	13,153,996
19 Apr 21	30.31000 -0.79	31.56	30.23	30.70	12,607,824
16 Apr 21	31.10000 +0.39	31.28	30.20	30.98	13,145,057
15 Apr 21	30.71000 +0.42	30.80	29.88	30.20	11,926,425
14 Apr 21	30.29000 -0.77	31.18	30.21	31.16	13,696,830
13 Apr 21	31.06000 +0.77	31.35	30.37	30.37	21,743,148
12 Apr 21	30.29000 -0.26	30.87	29.71	30.45	23,298,146
09 Apr 21	30.55000 +1.27	30.59	29.62	29.66	22,984,038
08 Apr 21	29.28000 +0.28	30.04	28.65	28.71	18,571,468
07 Apr 21	29.00000 +1.19	29.10	27.52	27.78	19,179,240
06 Apr 21	27.81000 -0.54	28.78	26.90	28.27	17,328,256
02 Apr 21	28.35000 -0.05	28.60	27.94	28.20	12,837,179
01 Apr 21	28.40000 -0.10	28.56	28.01	28.50	12,445,256
31 Mar 21	28.50000 +0.45	28.56	27.51	27.95	14,269,327
30 Mar 21	28.05000 +0.69	28.09	27.00	27.15	12,566,047
29 Mar 21	27.36000 +0.06	27.59	26.58	27.19	13,468,629
26 Mar 21	27.30000 -0.09	27.63	26.95	27.39	19,943,784
25 Mar 21	27.39000 +0.13	27.57	26.68	26.90	14,834,249
24 Mar 21	27.26000 +0.78	27.50	26.28	26.41	24,844,044
23 Mar 21	26.48000 +0.28	26.86	25.69	26.15	18,751,552
22 Mar 21	26.20000 +0.00	26.45	25.44	26.09	17,368,440
19 Mar 21	26.20000 +0.19	26.94	25.86	26.09	21,996,964
18 Mar 21	26.01000 +0.20	26.16	25.52	25.77	15,410,032
17 Mar 21	25.81000 +0.56	26.04	24.91	25.50	16,924,568
16 Mar 21	25.25000 +0.06	25.63	24.71	24.81	13,345,366
15 Mar 21	25.19000 +0.59	25.23	23.80	24.34	15,560,853
12 Mar 21	24.60000 -0.63	25.62	24.32	25.35	15,192,894
11 Mar 21	25.23000 +0.26	25.69	24.80	25.14	16,253,919
10 Mar 21	24.97000 +0.55	25.71	24.60	24.80	19,917,754
09 Mar 21	24.42000 -0.81	25.44	23.70	25.00	21,745,396
08 Mar 21	25.23000 -0.18	26.33	25.11	25.21	23,152,988
05 Mar 21	25.41000 +0.51	25.96	24.38	24.50	28,172,126
04 Mar 21	24.90000 +0.79	25.02	24.00	24.10	43,113,952
03 Mar 21	24.11000 +0.73	24.24	23.45	23.62	23,711,940
02 Mar 21	23.38000 -0.90	24.53	23.22	24.44	25,774,698
01 Mar 21	24.28000 -0.15	24.96	24.18	24.89	18,379,686
26 Feb 21	24.43000 -1.32	25.49	24.40	25.32	25,379,916
25 Feb 21	25.75000 -0.98	27.05	25.55	26.80	19,211,226
24 Feb 21	26.73000 -0.92	27.83	26.47	27.80	17,126,412
23 Feb 21	27.65000 -0.07	28.18	27.35	27.67	11,866,727
22 Feb 21	27.72000 -1.92	29.65	27.34	29.54	23,701,270
19 Feb 21	29.64000 -0.51	30.05	28.61	29.50	17,078,158
18 Feb 21	30.15000 -0.73	31.59	29.50	30.88	23,634,156
10 Feb 21	30.88000 +0.93	30.91	28.85	29.82	19,871,510
09 Feb 21	29.95000 -0.45	30.60	29.52	30.24	16,561,829
08 Feb 21	30.40000 +0.08	30.89	29.09	29.70	14,682,840
05 Feb 21	30.32000 -0.38	31.12	29.98	30.66	13,578,132
04 Feb 21	30.70000 +1.36	30.97	29.38	29.45	16,803,332
03 Feb 21	29.34000 -0.96	30.47	29.28	30.02	13,624,106
02 Feb 21	30.30000 -0.31	30.62	29.60	30.24	12,989,441
01 Feb 21	30.61000 +1.11	31.50	29.10	29.79	19,642,740
29 Jan 21	29.50000 +1.33	30.55	27.83	28.58	26,496,530
28 Jan 21	28.17000 -0.67	28.88	27.85	27.91	14,013,973
27 Jan 21	28.84000 -0.63	29.78	28.40	29.32	14,975,617
26 Jan 21	29.47000 -1.56	30.87	28.58	30.87	22,597,700
25 Jan 21	31.03000 -0.32	31.72	29.88	31.00	33,797,864
22 Jan 21	31.35000 +3.26	31.99	27.85	27.98	32,788,484
21 Jan 21	28.09000 +1.23	28.50	26.78	26.99	19,233,944
20 Jan 21	26.86000 +0.12	27.30	26.51	26.80	10,051,635
19 Jan 21	26.74000 -0.31	27.29	26.65	27.02	10,119,063
18 Jan 21	27.05000 -0.03	27.55	26.35	26.91	19,407,216
15 Jan 21	27.08000 -0.02	27.56	26.71	26.99	13,576,473
14 Jan 21	27.10000 -1.12	27.85	26.60	27.80	15,945,796
13 Jan 21	28.22000 -1.55	29.95	28.16	29.95	17,946,908
12 Jan 21	29.77000 +1.99	29.99	27.76	27.83	19,887,426
11 Jan 21	27.78000 -0.62	28.90	27.62	28.36	15,801,724
08 Jan 21	28.40000 -0.75	29.28	28.22	29.18	17,211,704
07 Jan 21	29.15000 +1.32	29.15	27.62	27.71	17,223,944
06 Jan 21	27.83000 +0.00	29.18	27.57	27.96	16,923,748
05 Jan 21	27.83000 +0.26	28.08	27.06	27.40	15,668,123
04 Jan 21	27.57000 +0.20	27.75	26.86	27.25	16,331,094
31 Dec 20	27.37000 +0.14	27.50	26.98	27.30	10,618,879
30 Dec 20	27.23000 +0.91	27.50	26.10	26.14	12,671,006
29 Dec 20	26.32000 +0.77	26.53	25.40	25.55	14,838,417
28 Dec 20	25.55000 +0.15	26.26	25.02	25.50	12,854,505
25 Dec 20	25.40000 -0.14	25.87	25.25	25.56	8,693,101
24 Dec 20	25.54000 -0.42	26.34	25.54	25.96	7,669,601
23 Dec 20	25.96000 +0.66	26.08	25.15	25.30	11,583,047
22 Dec 20	25.30000 -0.90	26.30	25.23	26.23	11,470,026
21 Dec 20	26.20000 -0.30	26.45	25.72	26.14	12,208,044
18 Dec 20	26.50000 +0.57	26.50	25.94	26.00	11,342,461
17 Dec 20	25.93000 +0.66	26.20	25.27	25.40	11,483,223
16 Dec 20	25.27000 -0.13	25.70	25.00	25.58	8,626,294
15 Dec 20	25.40000 -0.78	26.40	25.15	26.18	15,946,285
14 Dec 20	26.18000 +0.28	26.20	25.69	26.20	7,864,391
11 Dec 20	25.90000 +0.10	26.30	25.68	25.77	17,739,452
10 Dec 20	25.80000 +0.65	26.08	24.94	25.15	14,206,267
09 Dec 20	25.15000 -0.15	25.48	24.77	25.30	7,992,298
08 Dec 20	25.30000 +0.40	25.44	24.78	24.78	7,849,810
07 Dec 20	24.90000 -0.17	25.34	24.72	25.00	7,607,437
04 Dec 20	25.07000 +0.16	25.15	24.84	24.89	6,342,300
03 Dec 20	24.91000 +0.19	25.06	24.38	24.78	8,053,909
02 Dec 20	24.72000 +0.19	24.95	24.28	24.47	12,681,522
01 Dec 20	24.53000 +0.85	24.60	23.73	23.86	14,708,498
30 Nov 20	23.68000 -0.35	24.28	23.65	24.22	14,700,087
27 Nov 20	24.03000 -0.17	24.46	23.83	24.21	12,992,682
26 Nov 20	24.20000 -1.23	26.00	23.80	25.58	24,164,820
25 Nov 20	25.43000 -0.15	26.05	25.30	26.00	7,995,340
24 Nov 20	25.58000 -0.71	26.52	25.52	26.48	9,443,784
23 Nov 20	26.29000 +0.28	26.65	25.74	26.20	10,142,448
20 Nov 20	26.01000 +0.41	26.45	25.57	25.60	8,386,791
19 Nov 20	25.60000 +0.05	25.80	25.09	25.43	12,669,198
18 Nov 20	25.55000 -0.51	26.06	25.42	25.80	13,878,990
17 Nov 20	26.06000 -0.17	26.29	25.57	26.22	12,634,184
16 Nov 20	26.23000 -0.42	26.79	25.95	26.51	7,489,823
13 Nov 20	26.65000 -0.38	27.13	26.25	27.06	10,612,909
12 Nov 20	27.03000 +0.59	27.12	26.42	26.42	7,582,298
11 Nov 20	26.44000 -0.47	27.21	26.41	26.91	9,380,878
10 Nov 20	26.91000 -0.07	27.45	26.61	26.91	10,573,479
09 Nov 20	26.98000 -0.15	27.55	26.84	27.24	14,269,955
06 Nov 20	27.13000 -0.54	27.94	26.17	27.94	15,027,817
05 Nov 20	27.67000 +0.82	27.78	26.96	27.12	14,135,101
04 Nov 20	26.85000 -0.43	27.18	26.30	27.08	11,299,103
03 Nov 20	27.28000 -0.36	27.70	27.00	27.68	10,469,251
02 Nov 20	27.64000 +0.81	27.64	26.84	26.85	13,514,234
30 Oct 20	26.83000 -0.35	27.26	26.48	27.16	10,746,788
29 Oct 20	27.18000 +0.18	27.42	26.65	26.91	11,254,561
28 Oct 20	27.00000 +0.51	27.06	26.45	26.63	11,538,781
27 Oct 20	26.49000 +0.99	26.70	25.36	25.60	20,756,936
26 Oct 20	25.50000 -0.11	25.66	24.74	25.34	9,343,050
23 Oct 20	25.61000 -0.39	26.45	25.38	26.01	8,747,265
22 Oct 20	26.00000 -0.18	26.28	25.78	26.21	8,239,203
21 Oct 20	26.18000 +0.08	26.74	25.77	26.20	12,082,616
20 Oct 20	26.10000 +0.24	26.15	25.61	25.96	5,207,087
19 Oct 20	25.86000 -0.39	26.70	25.71	26.52	12,717,975
16 Oct 20	26.25000 +0.20	26.99	25.95	26.09	9,677,395
15 Oct 20	26.05000 -1.18	26.79	25.78	26.65	21,637,436
14 Oct 20	27.23000 +0.54	27.77	26.70	26.76	15,916,272
13 Oct 20	26.69000 -0.28	27.08	26.48	26.99	7,133,812
12 Oct 20	26.97000 +1.00	27.08	26.02	26.39	14,315,421
09 Oct 20	25.97000 +1.54	26.15	24.62	24.80	15,200,200
30 Sep 20	24.43000 +0.02	24.58	24.21	24.39	9,444,695
29 Sep 20	24.41000 +0.16	25.07	24.30	24.38	14,625,265
28 Sep 20	24.25000 -0.02	24.54	23.94	24.54	10,675,029
25 Sep 20	24.27000 +0.58	24.49	23.60	23.73	11,596,430
24 Sep 20	23.69000 -0.65	24.25	23.50	24.24	8,336,941
23 Sep 20	24.34000 +0.82	24.59	23.58	23.58	12,799,747
22 Sep 20	23.52000 -0.19	23.98	23.31	23.31	8,508,225
21 Sep 20	23.71000 -0.11	24.16	23.52	23.52	10,390,545
18 Sep 20	23.82000 +0.27	23.84	23.20	23.40	10,901,147
17 Sep 20	23.55000 +0.01	23.90	23.03	23.65	11,442,963
16 Sep 20	23.54000 -0.76	24.86	23.35	24.65	15,864,271
15 Sep 20	24.30000 +0.42	24.32	23.68	23.83	9,462,298
14 Sep 20	23.88000 -0.26	24.40	23.53	24.30	12,109,012
11 Sep 20	24.14000 +0.71	24.33	23.43	23.43	11,687,804
10 Sep 20	23.43000 -0.10	24.22	23.41	23.71	12,545,966
09 Sep 20	23.53000 -1.46	25.20	23.53	24.81	20,450,576
08 Sep 20	24.99000 -0.53	26.06	24.71	25.41	18,081,472
07 Sep 20	25.52000 -0.94	26.70	25.52	26.66	14,715,330
04 Sep 20	26.46000 -0.22	26.80	26.01	26.31	12,246,547
03 Sep 20	26.68000 -0.47	27.19	26.68	27.01	10,267,851
02 Sep 20	27.15000 -0.21	27.77	26.92	27.45	10,400,294
01 Sep 20	27.36000 +0.00	27.56	26.79	27.47	11,323,392
31 Aug 20	27.36000 +0.14	28.16	27.05	27.40	17,559,276
28 Aug 20	27.22000 +0.04	27.32	26.50	27.19	12,232,817
27 Aug 20	27.18000 +0.11	27.41	26.60	27.07	13,528,446
26 Aug 20	27.07000 +1.10	27.92	25.86	25.94	22,161,024
25 Aug 20	25.97000 -0.23	26.18	25.65	26.10	10,968,292
24 Aug 20	26.20000 +1.02	26.37	25.03	25.30	16,111,961
21 Aug 20	25.18000 +0.37	25.30	24.70	24.82	10,957,568
20 Aug 20	24.81000 -0.29	25.46	24.56	25.00	14,915,254
19 Aug 20	25.10000 -0.44	25.54	24.45	25.41	19,168,412
18 Aug 20	25.54000 +0.99	25.69	24.42	24.55	16,383,921
17 Aug 20	24.55000 -0.06	24.83	24.35	24.60	13,239,600
14 Aug 20	24.61000 +0.19	24.79	23.90	24.42	10,759,053
13 Aug 20	24.42000 +0.06	24.71	24.10	24.43	7,548,032
12 Aug 20	24.36000 -0.49	24.95	23.66	24.80	15,472,600
11 Aug 20	24.85000 -0.28	25.62	24.81	25.12	9,023,367
10 Aug 20	25.13000 -0.46	25.85	24.71	25.59	11,868,034
07 Aug 20	25.59000 -0.24	26.16	25.15	25.90	14,502,321
06 Aug 20	25.83000 -0.13	26.13	25.01	25.79	22,139,562
05 Aug 20	25.96000 +1.76	26.20	23.81	24.25	31,703,356
04 Aug 20	24.20000 +0.37	24.48	23.66	23.86	17,650,896
03 Aug 20	23.83000 +0.41	23.97	23.30	23.42	18,017,152
31 Jul 20	23.42000 -0.13	24.22	22.90	23.56	20,683,188
30 Jul 20	23.55000 -0.03	23.77	22.98	23.48	18,398,816
29 Jul 20	23.58000 +0.26	23.78	23.20	23.33	21,480,860
28 Jul 20	23.32000 +0.22	23.49	22.96	23.36	13,449,769
27 Jul 20	23.10000 +0.03	23.96	22.87	23.20	18,762,846
24 Jul 20	23.07000 -1.28	24.58	22.60	24.29	24,560,840
23 Jul 20	24.35000 +0.57	24.46	23.42	23.45	18,723,096
22 Jul 20	23.78000 +0.02	24.10	23.30	23.60	17,184,244
21 Jul 20	23.76000 +0.27	24.00	23.11	23.58	16,943,076
20 Jul 20	23.49000 +0.01	24.15	22.80	24.02	18,070,240
17 Jul 20	23.48000 +0.80	24.19	22.75	22.76	21,800,096
16 Jul 20	22.68000 -1.54	24.40	22.50	24.23	23,077,412
15 Jul 20	24.22000 +0.18	25.00	23.76	24.05	20,258,440
14 Jul 20	24.04000 +0.14	24.20	23.20	23.83	25,464,846
13 Jul 20	23.90000 +0.39	24.19	23.39	23.56	24,622,380
10 Jul 20	23.51000 -0.38	25.20	23.10	23.47	45,460,212
09 Jul 20	23.89000 +2.15	23.91	21.74	21.74	33,386,788
08 Jul 20	21.74000 +0.48	22.15	21.00	21.00	21,393,720
07 Jul 20	21.26000 +1.34	21.67	19.55	20.09	39,926,936
06 Jul 20	19.92000 +0.03	20.28	19.72	19.99	23,336,672
03 Jul 20	19.89000 -0.01	20.23	19.70	19.78	19,694,288
02 Jul 20	19.90000 -0.56	20.64	19.50	20.40	30,068,720
01 Jul 20	20.46000 +0.70	20.63	19.63	19.95	22,315,840
30 Jun 20	19.76000 +0.78	19.78	18.97	19.01	15,525,867
29 Jun 20	18.98000 +0.01	19.39	18.86	18.98	15,326,365
24 Jun 20	18.97000 +0.11	19.11	18.68	18.96	22,957,728
23 Jun 20	18.86000 +0.23	18.99	18.40	18.55	22,984,160
22 Jun 20	18.63000 -0.10	18.95	18.55	18.84	11,552,182
19 Jun 20	18.73000 +0.15	18.90	18.52	18.59	14,240,008
18 Jun 20	18.58000 -0.24	18.97	18.46	18.86	14,822,514
17 Jun 20	18.82000 +0.42	18.94	18.33	18.50	20,718,308
16 Jun 20	18.40000 +0.00	18.63	18.25	18.48	18,442,812
15 Jun 20	18.40000 +0.04	19.43	18.34	19.27	27,138,644
12 Jun 20	18.36000 +0.64	18.45	17.21	17.23	22,963,880
11 Jun 20	17.72000 -0.20	18.10	17.57	17.85	15,901,982
10 Jun 20	17.92000 +0.19	18.20	17.55	17.63	18,718,988
09 Jun 20	17.73000 -0.02	17.84	17.47	17.67	14,584,306
08 Jun 20	17.75000 -0.39	18.29	17.60	18.22	12,169,378
05 Jun 20	18.14000 +0.14	18.42	17.97	17.99	11,921,281
04 Jun 20	18.00000 +0.04	18.15	17.81	17.95	11,013,935
03 Jun 20	17.96000 -0.11	18.30	17.88	17.88	12,228,008
02 Jun 20	18.07000 -0.68	18.69	17.81	18.63	25,566,276
01 Jun 20	18.75000 +0.65	18.90	17.97	18.29	24,768,996
29 May 20	18.10000 +0.44	18.44	17.38	17.65	25,435,772
28 May 20	17.66000 +0.09	17.82	17.28	17.69	12,546,511
27 May 20	17.57000 -0.42	18.09	17.31	18.04	18,153,628
26 May 20	17.99000 +0.01	18.20	17.76	17.93	11,273,384
25 May 20	17.98000 +0.50	18.05	17.29	17.44	13,837,751
22 May 20	17.48000 -0.24	17.76	17.17	17.74	12,689,473
21 May 20	17.72000 -0.12	18.03	17.51	17.86	12,438,939
20 May 20	17.84000 -0.60	18.54	17.64	18.48	18,743,076
19 May 20	18.44000 +0.23	18.62	18.19	18.19	12,790,230
18 May 20	18.21000 +0.00	18.33	18.02	18.18	14,887,298
15 May 20	18.21000 -0.07	18.45	18.13	18.26	8,706,327
14 May 20	18.28000 +0.16	18.45	17.92	18.12	10,721,294
13 May 20	18.12000 +0.01	18.38	17.60	18.14	17,706,296
12 May 20	18.11000 +0.61	18.20	17.46	17.70	24,177,884
11 May 20	17.50000 -0.02	17.88	17.41	17.53	13,311,650
08 May 20	17.52000 +0.72	17.65	16.81	16.86	24,500,244
07 May 20	16.80000 -0.18	17.16	16.64	17.07	14,553,526
06 May 20	16.98000 -0.12	17.09	16.55	16.62	22,409,772
30 Apr 20	17.10000 +0.07	17.33	16.84	17.33	12,050,344
29 Apr 20	17.03000 +0.24	17.27	16.66	16.90	11,169,671
28 Apr 20	16.79000 -0.20	17.07	16.56	16.96	15,824,802
27 Apr 20	16.99000 +0.07	17.45	16.94	16.94	13,513,654
24 Apr 20	16.92000 +0.12	17.09	16.79	16.91	14,110,335
23 Apr 20	16.80000 +0.12	17.10	16.62	16.71	18,743,754
22 Apr 20	16.68000 -0.03	16.80	16.43	16.50	12,843,234
21 Apr 20	16.71000 +0.02	16.75	16.40	16.63	16,130,155
20 Apr 20	16.69000 +0.30	16.77	16.42	16.42	10,508,564
17 Apr 20	16.39000 -0.17	16.88	16.32	16.56	13,853,854
16 Apr 20	16.56000 +0.27	16.66	16.13	16.19	15,597,903
15 Apr 20	16.29000 +0.30	16.49	15.91	15.99	15,067,574
14 Apr 20	15.99000 +0.68	15.99	15.30	15.40	18,557,984
13 Apr 20	15.31000 -0.32	15.60	15.21	15.58	9,392,415
10 Apr 20	15.63000 -0.17	15.92	15.20	15.40	13,794,591
09 Apr 20	15.80000 +0.23	15.93	15.60	15.69	10,077,437
08 Apr 20	15.57000 -0.17	15.72	15.46	15.69	11,306,622
07 Apr 20	15.74000 +0.26	15.98	15.55	15.85	17,851,088
03 Apr 20	15.48000 -0.01	15.65	15.37	15.49	8,869,475
02 Apr 20	15.49000 +0.26	15.49	15.12	15.14	13,219,711
01 Apr 20	15.23000 -0.12	15.52	15.11	15.30	10,649,015
31 Mar 20	15.35000 +0.35	15.55	14.96	15.13	14,096,966
30 Mar 20	15.00000 -0.25	15.24	14.85	14.88	12,713,960
27 Mar 20	15.25000 -0.02	15.63	15.21	15.52	12,495,680
26 Mar 20	15.27000 +0.43	15.64	14.76	14.90	25,432,118
25 Mar 20	14.84000 +0.60	15.08	14.38	14.64	29,744,972
24 Mar 20	14.24000 +0.44	14.48	13.88	14.13	24,380,968
23 Mar 20	13.80000 -0.91	14.40	13.72	14.21	25,669,840
20 Mar 20	14.71000 +0.20	15.07	14.32	14.69	27,900,600
19 Mar 20	14.51000 -0.46	15.24	13.96	15.00	46,494,604
18 Mar 20	14.97000 +0.15	15.56	14.87	14.98	32,420,436
17 Mar 20	14.82000 -0.13	15.50	14.40	15.00	34,474,108
16 Mar 20	14.95000 -1.05	16.09	14.77	16.04	32,334,062
13 Mar 20	16.00000 +0.04	16.16	15.17	15.17	27,401,582
12 Mar 20	15.96000 -0.50	16.40	15.90	16.20	24,607,984
11 Mar 20	16.46000 +0.07	16.92	16.32	16.39	28,240,048
10 Mar 20	16.39000 +0.66	16.49	15.45	15.46	41,369,696
09 Mar 20	15.73000 -0.82	16.29	15.59	16.20	32,991,398
06 Mar 20	16.55000 -0.05	16.85	16.21	16.40	15,282,730
05 Mar 20	16.60000 +0.22	16.77	16.33	16.48	27,343,136
04 Mar 20	16.38000 -0.32	16.71	16.11	16.53	20,235,992
03 Mar 20	16.70000 +0.31	17.05	16.46	16.71	29,630,384
02 Mar 20	16.39000 +0.11	16.59	15.95	16.18	32,849,966
28 Feb 20	16.28000 -0.56	16.65	15.85	16.19	38,619,592
27 Feb 20	16.84000 -0.08	17.15	16.71	16.92	23,164,186
26 Feb 20	16.92000 -0.72	17.66	16.85	17.37	33,060,330
25 Feb 20	17.64000 +0.36	17.74	16.82	16.85	39,712,288
24 Feb 20	17.28000 -0.25	17.47	16.94	17.41	34,914,984
21 Feb 20	17.53000 +0.08	17.75	17.17	17.50	32,015,284
20 Feb 20	17.45000 +0.37	17.45	16.92	16.98	26,620,106
19 Feb 20	17.08000 -0.18	17.43	16.84	17.35	27,245,252
18 Feb 20	17.26000 +0.18	17.67	16.97	17.14	33,094,096
17 Feb 20	17.08000 +0.61	17.13	16.44	16.57	35,743,600
14 Feb 20	16.47000 +0.18	16.69	16.10	16.14	33,414,852
13 Feb 20	16.29000 -0.70	16.90	16.16	16.67	58,908,616
12 Feb 20	16.99000 +0.07	17.49	16.79	16.85	30,496,034
11 Feb 20	16.92000 -0.27	17.10	16.61	17.00	29,978,112
10 Feb 20	17.19000 -0.60	17.41	16.44	17.13	59,797,152
07 Feb 20	17.79000 +1.05	18.09	16.40	16.92	49,231,136
06 Feb 20	16.74000 +0.54	16.86	15.88	16.30	40,646,464
05 Feb 20	16.20000 -0.25	16.72	16.03	16.50	35,259,860
04 Feb 20	16.45000 +1.34	16.55	15.32	15.32	39,213,560
03 Feb 20	15.11000 -1.09	15.71	14.58	14.58	38,737,536
23 Jan 20	16.20000 -0.05	16.72	15.90	16.41	31,946,814
22 Jan 20	16.25000 -0.05	16.39	15.91	16.24	22,260,408
21 Jan 20	16.30000 -0.06	16.60	16.20	16.46	20,269,664
20 Jan 20	16.36000 +0.01	16.64	16.16	16.30	15,163,482
17 Jan 20	16.35000 +0.01	16.65	16.21	16.49	19,254,212
16 Jan 20	16.34000 +0.35	16.36	15.82	16.05	20,000,024
15 Jan 20	15.99000 +0.32	16.04	15.60	15.66	18,024,804
14 Jan 20	15.67000 +0.02	15.92	15.41	15.65	16,502,887
13 Jan 20	15.65000 +0.34	15.76	15.27	15.32	22,263,964
10 Jan 20	15.31000 -0.08	15.45	15.12	15.31	15,947,207
09 Jan 20	15.39000 +0.82	15.41	14.67	14.67	34,222,344
08 Jan 20	14.57000 -0.20	14.88	14.49	14.74	15,324,058
07 Jan 20	14.77000 +0.15	14.78	14.33	14.65	20,153,088
06 Jan 20	14.62000 -0.10	14.89	14.53	14.59	21,514,020
03 Jan 20	14.72000 -0.20	14.99	14.51	14.96	24,499,454
02 Jan 20	14.92000 +0.01	15.04	14.78	15.03	19,566,172
31 Dec 19	14.91000 +0.05	15.06	14.77	14.90	12,987,558
30 Dec 19	14.86000 +0.11	14.89	14.50	14.70	10,481,611
27 Dec 19	14.75000 -0.15	15.02	14.66	14.88	10,793,498
26 Dec 19	14.90000 -0.23	15.18	14.85	15.15	11,864,368
25 Dec 19	15.13000 +0.14	15.27	14.83	14.94	14,016,084
24 Dec 19	14.99000 +0.48	14.99	14.30	14.51	15,365,654
23 Dec 19	14.51000 +0.00	15.08	14.50	14.67	18,945,434
20 Dec 19	14.51000 -0.62	15.12	14.51	15.12	28,580,570
19 Dec 19	15.13000 +0.10	15.66	14.90	15.05	27,093,614
18 Dec 19	15.03000 -0.29	15.30	14.93	15.16	19,822,442
17 Dec 19	15.32000 +0.00	15.48	15.15	15.40	21,804,640
16 Dec 19	15.32000 +0.37	15.57	15.16	15.20	34,560,364
13 Dec 19	14.95000 +0.57	15.27	14.37	14.42	35,975,868
12 Dec 19	14.38000 +0.08	14.55	14.20	14.34	13,206,935
11 Dec 19	14.30000 -0.02	14.38	14.18	14.35	9,364,832
10 Dec 19	14.32000 +0.14	14.39	14.03	14.20	15,689,543
09 Dec 19	14.18000 +0.28	14.26	13.78	13.98	16,643,951
06 Dec 19	13.90000 +0.04	13.98	13.72	13.90	9,872,575
05 Dec 19	13.86000 +0.42	13.87	13.44	13.46	14,486,476
04 Dec 19	13.44000 -0.01	13.50	13.27	13.48	12,222,772
03 Dec 19	13.45000 +0.29	13.51	13.14	13.21	16,813,260
02 Dec 19	13.16000 -0.42	13.59	13.00	13.56	29,779,212
29 Nov 19	13.58000 -0.29	13.86	13.36	13.81	16,563,407
28 Nov 19	13.87000 +0.00	13.98	13.75	13.87	7,263,636
27 Nov 19	13.87000 +0.01	13.97	13.65	13.83	9,844,183
26 Nov 19	13.86000 +0.03	14.15	13.67	13.92	19,866,552
25 Nov 19	13.83000 -0.05	14.04	13.55	13.86	18,438,476
22 Nov 19	13.88000 -0.38	14.63	13.80	14.42	24,482,284
21 Nov 19	14.26000 -0.30	14.59	14.25	14.48	13,162,854
20 Nov 19	14.56000 +0.02	14.63	14.32	14.45	11,867,785
19 Nov 19	14.54000 +0.38	14.57	14.08	14.12	20,061,592
18 Nov 19	14.16000 -0.14	14.47	14.00	14.39	20,056,560
15 Nov 19	14.30000 +0.20	14.45	14.01	14.18	19,036,172
14 Nov 19	14.10000 +0.02	14.33	14.00	14.09	17,424,572
13 Nov 19	14.08000 +0.46	14.08	13.42	13.70	19,886,398
12 Nov 19	13.62000 -0.31	13.97	13.57	13.88	12,162,924
11 Nov 19	13.93000 -0.05	14.32	13.90	13.91	17,427,212
08 Nov 19	13.98000 +0.01	14.13	13.85	14.04	11,561,465
07 Nov 19	13.97000 +0.11	14.03	13.75	13.88	12,582,531
06 Nov 19	13.86000 -0.08	14.04	13.80	13.98	8,790,095
05 Nov 19	13.94000 -0.18	14.24	13.88	14.24	15,563,147
04 Nov 19	14.12000 +0.20	14.15	13.80	14.05	15,161,107
01 Nov 19	13.92000 -0.08	14.19	13.81	14.03	11,976,701
31 Oct 19	14.00000 +0.25	14.19	13.56	13.68	18,862,648
30 Oct 19	13.75000 -0.19	13.90	13.16	13.88	31,796,716
29 Oct 19	13.94000 -0.09	14.20	13.55	14.20	22,339,332
28 Oct 19	14.03000 -0.16	14.22	13.92	14.15	15,869,057
25 Oct 19	14.19000 +0.17	14.23	13.93	14.09	10,718,668
24 Oct 19	14.02000 -0.04	14.16	13.90	14.00	10,558,750
23 Oct 19	14.06000 -0.16	14.35	13.95	14.19	13,080,658
22 Oct 19	14.22000 +0.24	14.33	14.06	14.16	13,492,632
21 Oct 19	13.98000 -0.23	14.47	13.86	14.30	21,430,188
18 Oct 19	14.21000 +0.00	14.55	14.07	14.26	19,859,016
17 Oct 19	14.21000 -0.57	14.82	13.98	14.80	32,677,764
16 Oct 19	14.78000 +0.05	14.83	14.51	14.73	20,436,212
15 Oct 19	14.73000 +0.48	14.83	14.13	14.22	25,156,612
14 Oct 19	14.25000 +0.17	14.35	13.94	14.17	20,619,456
11 Oct 19	14.08000 +0.03	14.20	13.88	13.95	18,522,902
10 Oct 19	14.05000 +0.83	14.12	13.13	13.17	27,179,082
09 Oct 19	13.22000 -0.06	13.40	12.91	13.26	20,583,304
08 Oct 19	13.28000 +0.66	13.48	12.63	12.65	26,025,864
30 Sep 19	12.62000 -0.19	13.03	12.58	12.82	14,386,478
27 Sep 19	12.81000 +0.10	13.05	12.58	12.75	14,861,715
26 Sep 19	12.71000 -0.43	13.20	12.65	13.20	22,554,846
25 Sep 19	13.14000 +0.17	13.43	12.86	12.97	24,870,392
24 Sep 19	12.97000 +0.44	13.17	12.42	12.50	30,582,058
23 Sep 19	12.53000 -0.13	12.77	12.40	12.61	15,735,238
20 Sep 19	12.66000 -0.09	13.10	12.66	12.69	23,158,884
19 Sep 19	12.75000 +0.15	12.79	12.49	12.67	17,835,788
18 Sep 19	12.60000 +0.19	12.73	12.33	12.47	26,162,504
17 Sep 19	12.41000 -0.32	12.78	12.33	12.70	25,490,444
16 Sep 19	12.73000 +0.64	12.95	12.03	12.07	50,019,764
12 Sep 19	12.09000 -0.41	12.60	11.83	12.55	28,721,052
11 Sep 19	12.50000 +0.26	12.67	12.23	12.25	26,918,964
10 Sep 19	12.24000 +0.16	12.42	12.12	12.20	17,244,084
09 Sep 19	12.08000 +0.23	12.12	11.77	11.92	19,805,032
06 Sep 19	11.85000 -0.52	12.39	11.73	12.35	31,629,264
05 Sep 19	12.37000 +0.25	12.52	12.18	12.19	21,991,364
04 Sep 19	12.12000 -0.14	12.30	11.99	12.16	15,462,632
03 Sep 19	12.26000 -0.24	12.51	12.20	12.51	17,294,550
02 Sep 19	12.50000 +0.26	12.57	12.10	12.21	24,256,072
30 Aug 19	12.24000 +0.05	12.34	12.08	12.20	17,440,816
29 Aug 19	12.19000 +0.05	12.35	12.12	12.17	12,478,570
28 Aug 19	12.14000 -0.36	12.49	12.04	12.46	20,807,784
27 Aug 19	12.50000 +0.04	12.56	12.36	12.51	17,001,144
26 Aug 19	12.46000 -0.04	12.50	12.23	12.38	17,745,096
23 Aug 19	12.50000 -0.05	12.76	12.39	12.58	17,313,332
22 Aug 19	12.55000 +0.05	12.60	12.30	12.57	13,072,385
21 Aug 19	12.50000 +0.09	12.70	12.35	12.41	13,754,573
20 Aug 19	12.41000 -0.22	12.64	12.30	12.63	17,065,130
19 Aug 19	12.63000 +0.16	12.77	12.37	12.76	22,387,964
16 Aug 19	12.47000 +0.41	12.79	11.90	11.92	36,091,120
15 Aug 19	12.06000 +0.21	12.17	11.55	11.69	12,446,979
14 Aug 19	11.85000 -0.18	12.20	11.70	12.11	16,453,105
13 Aug 19	12.03000 +0.10	12.08	11.79	11.88	11,846,020
12 Aug 19	11.93000 +0.33	12.05	11.43	11.63	14,772,432
09 Aug 19	11.60000 +0.03	11.85	11.50	11.64	15,744,995
08 Aug 19	11.57000 +0.37	11.66	11.22	11.22	13,827,906
07 Aug 19	11.20000 +0.10	11.25	11.02	11.08	8,787,054
06 Aug 19	11.10000 +0.07	11.20	10.50	10.95	16,655,294
05 Aug 19	11.03000 -0.38	11.35	10.91	11.22	17,524,026
02 Aug 19	11.41000 +0.20	11.47	11.01	11.09	13,186,196
01 Aug 19	11.21000 -0.09	11.33	11.20	11.29	7,256,707
31 Jul 19	11.30000 -0.10	11.38	11.16	11.31	7,984,437
30 Jul 19	11.40000 +0.07	11.45	11.30	11.36	8,324,301
29 Jul 19	11.33000 -0.02	11.49	11.27	11.42	10,840,525
26 Jul 19	11.35000 +0.01	11.67	11.25	11.40	12,689,560
25 Jul 19	11.34000 -0.06	11.47	11.29	11.42	8,366,200
24 Jul 19	11.40000 -0.10	11.61	11.33	11.60	13,721,440
23 Jul 19	11.50000 +0.30	11.58	11.25	11.27	18,167,040
22 Jul 19	11.20000 +0.02	11.51	10.91	11.19	13,510,067
19 Jul 19	11.18000 +0.32	11.29	10.90	10.97	12,565,300
18 Jul 19	10.86000 -0.16	11.04	10.73	10.98	8,746,537
17 Jul 19	11.02000 +0.00	11.14	10.90	11.04	8,628,250
16 Jul 19	11.02000 -0.18	11.19	10.88	11.00	14,791,300
15 Jul 19	11.20000 +0.69	11.20	10.44	10.51	20,273,636
12 Jul 19	10.51000 -0.06	10.65	10.42	10.47	11,469,808
11 Jul 19	10.57000 +0.00	10.78	10.41	10.77	15,208,652
10 Jul 19	10.57000 +0.36	10.77	10.22	10.38	22,613,884
09 Jul 19	10.21000 -0.16	10.79	10.12	10.56	28,275,292
08 Jul 19	10.37000 -0.18	10.64	10.20	10.62	13,310,389
05 Jul 19	10.55000 +0.01	10.70	10.45	10.67	9,102,992
04 Jul 19	10.54000 -0.13	10.84	10.43	10.81	14,258,210
03 Jul 19	10.67000 -0.19	10.96	10.48	10.83	18,427,212
02 Jul 19	10.86000 -0.03	11.00	10.67	10.94	15,700,345
01 Jul 19	10.89000 +0.09	11.30	10.65	11.27	17,534,300
28 Jun 19	10.80000 +0.02	10.97	10.68	10.97	11,296,134
27 Jun 19	10.78000 +0.11	10.97	10.72	10.77	12,309,914
26 Jun 19	10.67000 +0.02	10.79	10.36	10.53	11,772,984
25 Jun 19	10.65000 +0.11	10.84	10.41	10.57	16,755,803
24 Jun 19	10.54000 +0.17	10.68	10.33	10.50	16,219,473
21 Jun 19	10.37000 +0.52	10.64	10.03	10.08	24,836,372
20 Jun 19	9.85000 +0.20	9.90	9.51	9.62	11,874,833
19 Jun 19	9.65000 +0.46	9.78	9.22	9.34	20,639,276
18 Jun 19	9.19000 +0.16	9.24	8.98	9.03	11,527,147
17 Jun 19	9.03000 +0.08	9.08	8.93	9.00	8,074,642
14 Jun 19	8.95000 +0.00	9.06	8.93	8.95	6,196,045
13 Jun 19	8.95000 -0.05	9.02	8.85	8.96	8,131,668
12 Jun 19	9.00000 -0.27	9.25	8.93	9.20	15,752,940
11 Jun 19	9.27000 +0.30	9.28	8.90	8.95	14,029,524
10 Jun 19	8.97000 -0.03	9.06	8.22	8.39	21,585,074
06 Jun 19	9.00000 +0.01	9.05	8.90	9.00	7,203,230
05 Jun 19	8.99000 +0.04	9.05	8.89	9.01	8,133,708
04 Jun 19	8.95000 +0.05	9.07	8.79	8.92	10,401,155
03 Jun 19	8.90000 -0.20	9.14	8.77	9.09	12,788,920
31 May 19	9.10000 -0.09	9.24	9.00	9.16	9,495,693
30 May 19	9.19000 +0.12	9.20	8.93	9.06	10,247,251
29 May 19	9.07000 +0.04	9.12	8.97	9.00	6,712,604
28 May 19	9.03000 -0.07	9.29	8.94	9.10	12,939,535
27 May 19	9.10000 +0.23	9.15	8.81	8.90	14,521,737
24 May 19	8.87000 -0.25	9.15	8.63	9.11	25,803,632
23 May 19	9.12000 -0.16	9.25	8.94	9.15	23,375,728
22 May 19	9.28000 -0.20	9.50	9.12	9.48	25,307,918
21 May 19	9.48000 -0.12	9.57	9.33	9.53	19,530,260
20 May 19	9.60000 -0.20	9.81	9.09	9.74	30,808,420
17 May 19	9.80000 -0.01	10.13	9.77	9.78	19,686,350
16 May 19	9.81000 -0.05	9.92	9.66	9.86	17,261,136
15 May 19	9.86000 +0.07	9.97	9.65	9.87	25,087,902
14 May 19	9.79000 -0.24	10.05	9.59	9.90	23,492,042
13 May 19	10.03000 -0.12	10.14	9.91	10.02	13,451,644
10 May 19	10.15000 +0.30	10.15	9.60	9.90	20,031,220
09 May 19	9.85000 +0.01	10.05	9.51	9.75	17,435,692
08 May 19	9.84000 -0.09	10.25	9.65	9.67	24,584,574
07 May 19	9.93000 +0.55	9.95	9.53	9.56	24,181,020
06 May 19	9.38000 -0.59	9.94	9.17	9.51	31,120,812
30 Apr 19	9.97000 +0.11	10.08	9.67	9.75	17,722,624
29 Apr 19	9.86000 +0.09	10.06	9.50	9.82	24,130,436
26 Apr 19	9.77000 +0.67	9.96	9.10	9.12	46,966,440
25 Apr 19	9.10000 -0.15	9.36	9.10	9.28	16,130,205
24 Apr 19	9.25000 +0.17	9.29	8.94	9.05	10,462,736
23 Apr 19	9.08000 -0.02	9.35	8.93	9.08	13,640,989
22 Apr 19	9.10000 +0.20	9.19	8.79	8.92	17,100,370
19 Apr 19	8.90000 -0.02	8.96	8.82	8.86	8,195,348
18 Apr 19	8.92000 -0.03	8.98	8.69	8.94	19,353,444
17 Apr 19	8.95000 -0.04	9.06	8.91	8.97	14,842,952
16 Apr 19	8.99000 -0.07	9.18	8.79	8.94	20,780,612
15 Apr 19	9.06000 -0.06	9.58	9.01	9.29	14,938,046
12 Apr 19	9.12000 +0.25	9.32	8.90	9.02	19,028,744
11 Apr 19	8.87000 -0.29	9.24	8.87	9.10	17,138,324
10 Apr 19	9.16000 +0.16	9.36	9.03	9.21	20,560,584
09 Apr 19	9.00000 +0.08	9.00	8.80	8.92	12,131,263
08 Apr 19	8.92000 -0.26	9.40	8.77	9.40	25,195,342
04 Apr 19	9.18000 +0.34	9.23	8.82	8.87	29,699,792
03 Apr 19	8.84000 +0.05	8.86	8.71	8.78	13,726,016
02 Apr 19	8.79000 -0.16	9.07	8.76	8.99	19,396,136
01 Apr 19	8.95000 +0.15	9.06	8.84	8.92	25,419,632
29 Mar 19	8.80000 +0.39	8.88	8.45	8.45	23,285,530
28 Mar 19	8.41000 -0.10	8.69	8.32	8.50	21,349,582
27 Mar 19	8.51000 +0.00	8.62	8.35	8.58	21,074,460
26 Mar 19	8.51000 -0.21	8.79	8.40	8.78	21,908,060
25 Mar 19	8.72000 -0.25	8.92	8.68	8.80	20,393,628
22 Mar 19	8.97000 +0.08	9.05	8.66	8.89	24,410,500
21 Mar 19	8.89000 -0.14	9.03	8.85	9.01	20,503,388
20 Mar 19	9.03000 +0.09	9.15	8.79	8.95	20,407,698
19 Mar 19	8.94000 -0.10	9.04	8.82	9.00	17,305,684
18 Mar 19	9.04000 +0.28	9.11	8.57	8.69	24,796,316
15 Mar 19	8.76000 +0.13	8.85	8.51	8.70	23,482,266
14 Mar 19	8.63000 +0.21	8.66	8.22	8.47	31,703,360
13 Mar 19	8.42000 -0.21	8.63	8.35	8.60	19,773,652
12 Mar 19	8.63000 +0.13	8.88	8.50	8.60	35,621,024
11 Mar 19	8.50000 +0.46	8.50	8.10	8.10	31,061,124
08 Mar 19	8.04000 -0.36	8.42	8.03	8.21	35,768,456
07 Mar 19	8.40000 -0.18	8.60	8.29	8.60	34,268,116
06 Mar 19	8.58000 +0.22	8.69	8.31	8.47	31,182,828
05 Mar 19	8.36000 +0.09	8.47	8.16	8.28	25,384,442
04 Mar 19	8.27000 +0.16	8.53	8.10	8.13	42,962,568
01 Mar 19	8.11000 +0.01	8.20	7.97	8.15	24,935,284
28 Feb 19	8.10000 +0.35	8.19	7.73	7.75	40,233,680
27 Feb 19	7.75000 -0.20	7.96	7.68	7.88	31,993,992
26 Feb 19	7.95000 -0.15	8.13	7.88	8.10	33,860,128
25 Feb 19	8.10000 +0.19	8.29	7.88	8.07	45,855,736
22 Feb 19	7.91000 +0.57	7.98	7.27	7.31	38,356,440
21 Feb 19	7.34000 +0.00	7.48	7.27	7.34	23,838,320
20 Feb 19	7.34000 -0.12	7.37	7.14	7.35	20,203,246
19 Feb 19	7.46000 -0.08	7.77	7.32	7.53	22,702,088
18 Feb 19	7.54000 +0.20	7.62	7.29	7.38	23,675,024
15 Feb 19	7.34000 -0.04	7.43	7.29	7.39	16,072,165
14 Feb 19	7.38000 -0.17	7.56	7.28	7.56	19,480,216
13 Feb 19	7.55000 -0.02	7.56	7.44	7.55	18,124,864
12 Feb 19	7.57000 +0.07	7.59	7.43	7.55	20,181,180
11 Feb 19	7.50000 +0.30	7.50	7.21	7.23	20,755,120
01 Feb 19	7.20000 +0.08	7.23	7.02	7.14	16,909,584
31 Jan 19	7.12000 +0.16	7.18	6.96	6.98	14,524,407
30 Jan 19	6.96000 +0.02	7.21	6.91	7.00	19,485,332
29 Jan 19	6.94000 +0.00	7.02	6.82	7.02	20,482,636
28 Jan 19	6.94000 -0.03	7.25	6.89	6.97	25,711,010
25 Jan 19	6.97000 +0.29	7.03	6.62	6.64	23,566,606
24 Jan 19	6.68000 -0.02	6.78	6.63	6.69	13,823,936
23 Jan 19	6.70000 +0.19	6.73	6.43	6.46	18,424,708
22 Jan 19	6.51000 -0.15	6.63	6.45	6.63	11,555,033
21 Jan 19	6.66000 +0.04	6.68	6.55	6.60	15,433,937
18 Jan 19	6.62000 +0.36	6.62	6.21	6.25	27,710,140
17 Jan 19	6.26000 -0.19	6.46	6.25	6.46	18,704,486
16 Jan 19	6.45000 -0.10	6.55	6.40	6.52	16,317,807
15 Jan 19	6.55000 +0.02	6.57	6.44	6.49	16,783,344
14 Jan 19	6.53000 +0.25	6.59	6.23	6.25	24,817,904
11 Jan 19	6.28000 -0.16	6.50	6.12	6.45	25,680,396
10 Jan 19	6.44000 +0.03	6.54	6.33	6.35	10,283,619
09 Jan 19	6.41000 +0.07	6.49	6.31	6.35	12,075,444
08 Jan 19	6.34000 +0.07	6.45	6.14	6.21	14,874,472
07 Jan 19	6.27000 +0.00	6.34	6.17	6.29	23,949,016
04 Jan 19	6.27000 +0.10	6.30	5.96	6.10	21,791,868
03 Jan 19	6.17000 -0.32	6.51	6.09	6.44	28,406,412
02 Jan 19	6.49000 -0.06	6.68	6.45	6.60	19,134,276
28 Dec 18	6.55000 +0.14	6.57	6.35	6.35	27,033,128
27 Dec 18	6.41000 +0.04	6.56	6.39	6.45	18,997,400
26 Dec 18	6.37000 -0.03	6.51	6.37	6.41	12,964,772
25 Dec 18	6.40000 +0.04	6.50	6.20	6.26	20,309,284
24 Dec 18	6.36000 +0.09	6.37	6.18	6.24	10,621,673
21 Dec 18	6.27000 +0.05	6.28	6.16	6.18	12,151,250
20 Dec 18	6.22000 +0.01	6.28	6.11	6.19	10,694,731
19 Dec 18	6.21000 -0.21	6.39	6.11	6.38	18,360,734
18 Dec 18	6.42000 +0.18	6.42	6.19	6.25	23,370,560
17 Dec 18	6.24000 -0.23	6.55	6.24	6.47	23,674,062
14 Dec 18	6.47000 -0.23	6.75	6.33	6.71	19,724,706
13 Dec 18	6.70000 +0.12	6.94	6.46	6.56	26,289,176
12 Dec 18	6.58000 -0.01	6.69	6.54	6.60	17,284,968
11 Dec 18	6.59000 +0.06	6.60	6.45	6.55	13,074,153
10 Dec 18	6.53000 +0.02	6.72	6.42	6.49	18,024,130
07 Dec 18	6.51000 -0.02	6.59	6.47	6.56	8,446,184
06 Dec 18	6.53000 -0.17	6.68	6.49	6.62	14,136,770
05 Dec 18	6.70000 -0.07	6.79	6.62	6.65	16,497,039
04 Dec 18	6.77000 +0.49	6.81	6.25	6.29	33,067,632
03 Dec 18	6.28000 +0.11	6.39	6.24	6.36	24,659,504
30 Nov 18	6.17000 +0.14	6.22	6.01	6.01	13,529,928
29 Nov 18	6.03000 -0.15	6.28	6.03	6.23	16,039,400
28 Nov 18	6.18000 -0.05	6.33	6.12	6.32	16,865,910
27 Nov 18	6.23000 +0.07	6.28	6.02	6.15	22,295,096
26 Nov 18	6.16000 -0.13	6.31	6.07	6.26	18,682,708
23 Nov 18	6.29000 -0.39	6.75	6.26	6.63	30,649,032
22 Nov 18	6.68000 +0.19	6.73	6.44	6.51	21,235,316
21 Nov 18	6.49000 -0.09	6.61	6.40	6.48	18,506,670
20 Nov 18	6.58000 +0.05	6.74	6.46	6.53	29,598,156
19 Nov 18	6.53000 +0.03	6.67	6.44	6.52	26,541,444
16 Nov 18	6.50000 -0.15	6.78	6.49	6.66	32,734,440
15 Nov 18	6.65000 +0.05	6.87	6.59	6.61	30,172,300
14 Nov 18	6.60000 -0.09	6.71	6.56	6.63	19,443,364
13 Nov 18	6.69000 +0.33	6.69	6.25	6.28	42,171,696
12 Nov 18	6.36000 +0.30	6.36	5.98	6.03	26,905,936
09 Nov 18	6.06000 -0.04	6.19	6.05	6.06	14,956,400
08 Nov 18	6.10000 -0.15	6.35	6.10	6.32	15,393,142
07 Nov 18	6.25000 -0.11	6.43	6.22	6.31	18,816,880
06 Nov 18	6.36000 +0.02	6.41	6.14	6.23	22,892,658
05 Nov 18	6.34000 -0.01	6.54	6.22	6.33	32,097,334
02 Nov 18	6.35000 +0.23	6.40	6.14	6.20	35,917,712
01 Nov 18	6.12000 -0.13	6.30	6.03	6.27	31,480,780
31 Oct 18	6.25000 +0.13	6.25	6.00	6.14	26,756,082
30 Oct 18	6.12000 +0.04	6.28	5.84	6.08	21,541,588
29 Oct 18	6.08000 +0.08	6.24	5.97	6.00	20,398,404
26 Oct 18	6.00000 -0.18	6.31	5.95	6.24	19,091,468
25 Oct 18	6.18000 -0.01	6.21	5.91	5.93	22,238,392
24 Oct 18	6.19000 -0.11	6.35	6.14	6.25	17,567,252
23 Oct 18	6.30000 +0.04	6.37	6.16	6.26	23,880,480
22 Oct 18	6.26000 +0.28	6.44	5.98	6.05	41,763,588
19 Oct 18	5.98000 +0.45	6.08	5.37	5.46	44,333,184
18 Oct 18	5.53000 -0.17	5.64	5.42	5.62	16,690,693
17 Oct 18	5.70000 +0.12	5.77	5.60	5.70	18,613,626
16 Oct 18	5.58000 -0.05	5.75	5.42	5.74	16,033,405
15 Oct 18	5.63000 +0.23	5.75	5.47	5.47	22,248,128
12 Oct 18	5.40000 +0.17	5.41	5.18	5.23	14,002,357
11 Oct 18	5.23000 -0.17	5.38	5.11	5.21	19,830,910
10 Oct 18	5.40000 -0.01	5.51	5.36	5.43	9,285,598
09 Oct 18	5.41000 -0.19	5.69	5.38	5.59	14,733,348
08 Oct 18	5.60000 -0.24	5.76	5.60	5.75	12,705,462
28 Sep 18	5.84000 +0.28	5.98	5.55	5.56	23,856,488
27 Sep 18	5.56000 -0.13	5.75	5.55	5.69	12,541,314
26 Sep 18	5.69000 +0.07	5.75	5.59	5.62	15,053,171
25 Sep 18	5.62000 +0.03	5.63	5.50	5.55	9,809,581
21 Sep 18	5.59000 +0.08	5.61	5.40	5.49	15,258,500
20 Sep 18	5.51000 -0.05	5.60	5.47	5.57	8,274,584
19 Sep 18	5.56000 +0.09	5.66	5.42	5.44	20,142,874
18 Sep 18	5.47000 +0.03	5.56	5.26	5.38	16,231,952
17 Sep 18	5.44000 -0.08	5.50	5.22	5.46	17,543,156
14 Sep 18	5.52000 -0.12	5.69	5.43	5.61	14,777,821
13 Sep 18	5.64000 +0.17	5.74	5.45	5.57	18,166,504
12 Sep 18	5.47000 -0.07	5.62	5.46	5.55	10,243,860
11 Sep 18	5.54000 +0.03	5.62	5.46	5.50	10,090,819
10 Sep 18	5.51000 -0.10	5.66	5.49	5.59	14,818,085
07 Sep 18	5.61000 -0.05	5.89	5.60	5.70	22,565,080
06 Sep 18	5.66000 -0.24	6.00	5.65	5.99	23,385,610
05 Sep 18	5.90000 -0.13	6.13	5.88	5.95	29,243,760
04 Sep 18	6.03000 +0.47	6.12	5.56	5.56	38,711,848
03 Sep 18	5.56000 -0.14	5.68	5.42	5.63	20,250,850
31 Aug 18	5.70000 -0.10	5.82	5.69	5.80	7,096,075
30 Aug 18	5.80000 -0.04	5.95	5.77	5.80	9,800,996
29 Aug 18	5.84000 -0.08	6.01	5.77	5.89	11,923,820
28 Aug 18	5.92000 -0.13	6.10	5.87	6.08	11,793,193
27 Aug 18	6.05000 +0.13	6.15	5.83	5.90	17,272,828
24 Aug 18	5.92000 +0.00	5.99	5.87	5.88	6,611,700
23 Aug 18	5.92000 +0.06	6.02	5.81	5.86	14,150,018
22 Aug 18	5.86000 +0.03	5.91	5.75	5.86	12,120,130
21 Aug 18	5.83000 +0.24	5.87	5.60	5.65	14,562,166
20 Aug 18	5.59000 -0.10	5.72	5.39	5.61	16,434,278
17 Aug 18	5.69000 -0.16	5.90	5.60	5.83	18,089,244
16 Aug 18	5.85000 -0.09	5.90	5.66	5.88	26,054,900
15 Aug 18	5.94000 -0.07	6.11	5.81	6.03	20,137,400
14 Aug 18	6.01000 +0.06	6.17	5.90	5.90	29,077,482
13 Aug 18	5.95000 +0.30	6.02	5.52	5.58	27,590,070
10 Aug 18	5.65000 +0.18	5.66	5.42	5.48	17,857,964
09 Aug 18	5.47000 +0.26	5.61	5.21	5.21	22,113,600
08 Aug 18	5.21000 -0.18	5.48	5.15	5.36	17,294,328
07 Aug 18	5.39000 +0.22	5.41	5.10	5.19	19,379,124
06 Aug 18	5.17000 -0.19	5.51	5.12	5.35	25,588,840
03 Aug 18	5.36000 -0.30	5.69	5.33	5.64	20,492,800
02 Aug 18	5.66000 -0.02	5.73	5.42	5.69	23,430,334
01 Aug 18	5.68000 -0.22	6.01	5.62	5.88	25,635,608
31 Jul 18	5.90000 -0.03	6.05	5.84	5.89	13,724,548
30 Jul 18	5.93000 -0.21	6.13	5.80	6.12	19,547,128
27 Jul 18	6.14000 +0.04	6.29	6.05	6.05	17,512,028
26 Jul 18	6.10000 -0.11	6.24	5.98	6.21	15,451,545
25 Jul 18	6.21000 -0.16	6.32	6.15	6.28	22,620,772
24 Jul 18	6.37000 +0.11	6.50	6.12	6.30	38,966,640
23 Jul 18	6.26000 -0.14	6.90	5.76	6.88	83,993,512
20 Jul 18	6.40000 +0.30	6.45	6.08	6.12	31,471,684
19 Jul 18	6.10000 -0.08	6.26	6.03	6.17	19,608,672
18 Jul 18	6.18000 -0.09	6.43	6.17	6.25	20,920,982
17 Jul 18	6.27000 -0.15	6.43	6.11	6.42	31,102,616
16 Jul 18	6.42000 +0.04	6.47	6.14	6.36	26,915,984
13 Jul 18	6.38000 +0.05	6.61	6.22	6.35	33,730,284
12 Jul 18	6.33000 +0.18	6.40	6.06	6.09	41,305,248
11 Jul 18	6.15000 +0.09	6.17	5.82	5.89	31,940,016
10 Jul 18	6.06000 +0.26	6.08	5.74	5.75	31,180,060
09 Jul 18	5.80000 +0.13	5.84	5.66	5.66	23,043,296
06 Jul 18	5.67000 +0.01	5.91	5.38	5.75	43,865,808
05 Jul 18	5.66000 -0.29	6.05	5.66	6.00	40,218,800
04 Jul 18	5.95000 -0.16	6.27	5.91	6.22	32,565,440
03 Jul 18	6.11000 +0.11	6.32	6.00	6.11	50,444,844
02 Jul 18	6.00000 +0.26	6.20	5.82	5.94	67,528,760
29 Jun 18	5.74000 +0.52	5.74	5.23	5.32	30,512,240
28 Jun 18	5.22000 -0.34	5.71	5.12	5.56	33,717,784
27 Jun 18	5.56000 -0.16	5.81	5.52	5.72	20,821,116
26 Jun 18	5.72000 +0.03	5.89	5.59	5.66	30,208,714
25 Jun 18	5.69000 -0.01	5.94	5.67	5.73	32,144,994
22 Jun 18	5.70000 +0.37	5.76	5.35	5.35	31,874,510
21 Jun 18	5.33000 -0.22	5.72	5.28	5.51	27,498,558
20 Jun 18	5.55000 +0.46	5.60	5.09	5.09	31,336,868
19 Jun 18	5.09000 -0.50	5.52	5.03	5.51	27,904,178
15 Jun 18	5.59000 -0.20	5.73	5.49	5.73	19,742,498
14 Jun 18	5.79000 -0.02	5.89	5.68	5.78	17,438,798
13 Jun 18	5.81000 +0.13	5.92	5.63	5.69	26,140,568
12 Jun 18	5.68000 -0.01	5.72	5.45	5.64	21,030,180
11 Jun 18	5.69000 -0.02	5.83	5.61	5.73	18,136,204
08 Jun 18	5.71000 +0.11	5.95	5.55	5.61	39,727,572
07 Jun 18	5.60000 -0.02	5.74	5.52	5.60	21,603,816
06 Jun 18	5.62000 +0.25	5.65	5.38	5.38	45,999,864
05 Jun 18	5.37000 +0.42	5.38	5.02	5.03	40,494,608
04 Jun 18	4.95000 -0.06	5.07	4.88	5.01	14,339,132
01 Jun 18	5.01000 -0.11	5.26	5.00	5.10	17,265,400
31 May 18	5.12000 +0.06	5.17	4.99	5.15	15,653,198
30 May 18	5.06000 -0.15	5.21	4.86	5.16	28,444,200
29 May 18	5.21000 +0.16	5.27	5.01	5.04	48,751,100
28 May 18	5.05000 +0.00	5.18	4.98	5.03	26,727,212
25 May 18	5.05000 +0.01	5.13	5.00	5.07	14,826,074
24 May 18	5.04000 +0.01	5.10	4.98	5.03	13,960,827
23 May 18	5.03000 +0.10	5.14	4.94	4.95	29,805,614
22 May 18	4.93000 -0.06	5.03	4.91	4.99	11,180,153
21 May 18	4.99000 +0.06	5.05	4.92	5.01	19,148,126
18 May 18	4.93000 +0.20	5.02	4.69	4.69	28,035,804
17 May 18	4.73000 -0.07	4.85	4.66	4.84	8,985,304
16 May 18	4.80000 -0.01	4.82	4.74	4.78	4,868,000
15 May 18	4.81000 +0.08	4.84	4.74	4.75	5,554,292
14 May 18	4.73000 -0.05	4.88	4.68	4.78	7,121,133
11 May 18	4.78000 -0.02	4.85	4.77	4.84	6,147,300
10 May 18	4.80000 +0.09	4.85	4.70	4.71	10,260,574
09 May 18	4.71000 -0.06	4.76	4.68	4.76	6,218,933
08 May 18	4.77000 -0.04	4.83	4.74	4.80	6,287,672
07 May 18	4.81000 +0.24	4.81	4.54	4.61	19,148,100
04 May 18	4.57000 +0.06	4.68	4.42	4.48	12,851,500
03 May 18	4.51000 -0.01	4.56	4.36	4.49	12,865,000
02 May 18	4.52000 -0.24	4.76	4.45	4.76	16,487,190
27 Apr 18	4.76000 -0.04	4.87	4.70	4.87	9,363,114
26 Apr 18	4.80000 -0.06	4.95	4.75	4.84	7,472,280
25 Apr 18	4.86000 +0.05	4.92	4.77	4.77	11,671,352
24 Apr 18	4.81000 +0.15	4.83	4.65	4.65	11,902,581
23 Apr 18	4.66000 -0.23	4.88	4.50	4.82	19,767,268
20 Apr 18	4.89000 -0.11	5.10	4.88	5.00	9,885,643
19 Apr 18	5.00000 -0.04	5.11	4.99	5.00	13,239,100
18 Apr 18	5.04000 +0.17	5.13	4.78	4.85	23,922,788
17 Apr 18	4.87000 -0.06	4.97	4.83	4.93	10,172,300
16 Apr 18	4.93000 -0.04	5.01	4.88	4.93	11,841,200
13 Apr 18	4.97000 -0.02	5.08	4.84	5.06	14,898,959
12 Apr 18	4.99000 +0.00	5.06	4.92	4.98	9,324,948
11 Apr 18	4.99000 +0.08	5.12	4.86	4.86	28,838,044
10 Apr 18	4.91000 -0.04	4.94	4.46	4.73	38,233,584
09 Apr 18	4.95000 +0.11	5.04	4.81	4.82	15,853,761
04 Apr 18	4.84000 -0.10	5.02	4.83	4.98	14,095,928
03 Apr 18	4.94000 -0.21	5.09	4.86	5.06	20,117,364
02 Apr 18	5.15000 +0.05	5.22	5.01	5.05	25,982,696
30 Mar 18	5.10000 +0.16	5.20	4.90	4.90	31,301,392
29 Mar 18	4.94000 +0.13	5.10	4.81	4.82	34,807,720
28 Mar 18	4.81000 -0.09	4.94	4.79	4.85	22,075,352
27 Mar 18	4.90000 +0.24	5.13	4.66	4.70	70,894,520
26 Mar 18	4.66000 +0.35	4.70	4.24	4.24	35,994,448
23 Mar 18	4.31000 -0.10	4.38	4.21	4.27	27,563,752
22 Mar 18	4.41000 +0.06	4.48	4.32	4.35	19,582,866
21 Mar 18	4.35000 -0.04	4.52	4.35	4.40	22,321,704
20 Mar 18	4.39000 -0.03	4.42	4.31	4.38	9,714,988
19 Mar 18	4.42000 +0.16	4.48	4.22	4.28	20,691,460
16 Mar 18	4.26000 -0.03	4.32	4.22	4.28	10,516,700
15 Mar 18	4.29000 -0.09	4.35	4.21	4.33	16,157,000
14 Mar 18	4.38000 -0.12	4.52	4.34	4.49	17,793,168
13 Mar 18	4.50000 -0.09	4.63	4.43	4.60	20,709,100
12 Mar 18	4.59000 +0.13	4.78	4.47	4.50	32,391,456
09 Mar 18	4.46000 +0.09	4.50	4.32	4.35	19,638,044
08 Mar 18	4.37000 +0.09	4.40	4.24	4.27	13,653,512
07 Mar 18	4.28000 +0.05	4.37	4.22	4.25	12,968,566
06 Mar 18	4.23000 +0.06	4.35	4.18	4.19	20,768,396
05 Mar 18	4.17000 +0.02	4.20	4.13	4.16	7,592,425
02 Mar 18	4.15000 -0.09	4.28	4.13	4.24	13,111,300
01 Mar 18	4.24000 +0.04	4.30	4.15	4.16	15,855,084
28 Feb 18	4.20000 +0.00	4.27	4.12	4.18	19,335,232
27 Feb 18	4.20000 +0.15	4.20	3.96	3.96	24,582,404
26 Feb 18	4.05000 +0.15	4.07	3.89	3.90	17,669,296
23 Feb 18	3.90000 -0.03	3.93	3.84	3.93	9,005,628
22 Feb 18	3.93000 +0.02	4.01	3.83	3.92	10,587,324
14 Feb 18	3.91000 +0.20	4.04	3.71	3.71	24,034,688
13 Feb 18	3.71000 +0.08	3.75	3.64	3.68	14,961,324
12 Feb 18	3.63000 +0.12	3.68	3.52	3.52	14,160,600
09 Feb 18	3.51000 -0.19	3.68	3.36	3.58	25,661,800
08 Feb 18	3.70000 +0.05	3.71	3.63	3.63	15,986,103
07 Feb 18	3.65000 -0.16	3.93	3.61	3.87	29,157,696
06 Feb 18	3.81000 -0.25	4.01	3.80	3.92	8,932,776
05 Feb 18	4.06000 -0.01	4.08	3.97	4.00	10,623,965
02 Feb 18	4.07000 -0.04	4.11	3.77	4.09	18,188,400
01 Feb 18	4.11000 -0.04	4.21	4.10	4.14	27,136,990
31 Jan 18	4.15000 +0.00	4.18	4.08	4.10	22,793,192
30 Jan 18	4.15000 -0.03	4.19	4.06	4.19	31,496,802
29 Jan 18	4.18000 -0.03	4.24	4.09	4.21	19,601,600
26 Jan 18	4.21000 -0.06	4.27	4.18	4.25	17,499,926
25 Jan 18	4.27000 +0.13	4.42	4.12	4.13	34,273,188
24 Jan 18	4.14000 +0.03	4.16	4.08	4.10	16,766,665
23 Jan 18	4.11000 -0.02	4.17	4.10	4.13	10,367,336
22 Jan 18	4.13000 +0.02	4.17	4.08	4.10	10,348,042
19 Jan 18	4.11000 -0.05	4.19	4.10	4.13	14,449,799
18 Jan 18	4.16000 -0.07	4.24	4.06	4.20	37,950,356
17 Jan 18	4.23000 -0.02	4.25	4.15	4.22	18,177,218
16 Jan 18	4.25000 +0.06	4.28	4.14	4.19	18,659,100
15 Jan 18	4.19000 -0.17	4.35	4.18	4.34	17,065,500
12 Jan 18	4.36000 -0.02	4.41	4.35	4.37	10,846,529
11 Jan 18	4.38000 -0.02	4.43	4.34	4.38	8,866,946
10 Jan 18	4.40000 -0.05	4.42	4.32	4.42	14,764,378
09 Jan 18	4.45000 +0.04	4.46	4.37	4.41	7,978,687
08 Jan 18	4.41000 -0.04	4.47	4.36	4.46	11,718,902
05 Jan 18	4.45000 -0.01	4.47	4.42	4.45	9,719,175
04 Jan 18	4.46000 -0.04	4.53	4.43	4.50	11,601,045
03 Jan 18	4.50000 +0.08	4.52	4.41	4.42	11,576,328
02 Jan 18	4.42000 -0.04	4.47	4.38	4.46	11,027,200
29 Dec 17	4.46000 -0.02	4.54	4.44	4.49	8,123,066
28 Dec 17	4.48000 +0.00	4.52	4.44	4.52	6,141,108
27 Dec 17	4.48000 +0.02	4.56	4.42	4.43	8,913,800
26 Dec 17	4.46000 +0.07	4.46	4.34	4.40	8,349,916
25 Dec 17	4.39000 -0.01	4.48	4.35	4.44	8,754,900
22 Dec 17	4.40000 -0.18	4.55	4.40	4.55	18,640,032
21 Dec 17	4.58000 -0.08	4.67	4.55	4.62	11,677,186
20 Dec 17	4.66000 +0.02	4.67	4.54	4.55	15,444,300
19 Dec 17	4.64000 -0.20	4.79	4.41	4.78	40,562,688
18 Dec 17	4.84000 -0.08	4.92	4.79	4.92	6,985,030
15 Dec 17	4.92000 +0.03	4.97	4.86	4.90	11,880,185
14 Dec 17	4.89000 +0.08	4.94	4.79	4.83	19,171,764
13 Dec 17	4.81000 +0.08	4.84	4.68	4.71	8,995,204
12 Dec 17	4.73000 -0.11	4.84	4.70	4.84	10,081,731
11 Dec 17	4.84000 +0.09	4.85	4.76	4.78	10,904,839
08 Dec 17	4.75000 +0.09	4.79	4.65	4.68	11,026,495
07 Dec 17	4.66000 -0.06	4.78	4.66	4.71	7,961,966
06 Dec 17	4.72000 +0.05	4.78	4.63	4.63	12,228,636
05 Dec 17	4.67000 -0.17	4.86	4.62	4.82	24,461,002
04 Dec 17	4.84000 -0.09	4.96	4.84	4.93	12,114,300
01 Dec 17	4.93000 +0.02	4.98	4.86	4.92	20,587,100
30 Nov 17	4.91000 -0.11	5.05	4.91	5.02	17,478,944
29 Nov 17	5.02000 -0.07	5.11	4.98	5.10	19,296,804
28 Nov 17	5.09000 -0.06	5.13	4.98	5.05	20,818,568
27 Nov 17	5.15000 -0.04	5.23	4.82	5.19	37,901,784
24 Nov 17	5.19000 -0.01	5.30	5.10	5.18	22,892,630
23 Nov 17	5.20000 -0.16	5.36	5.08	5.36	34,995,944
22 Nov 17	5.36000 +0.03	5.49	5.24	5.37	36,106,264
21 Nov 17	5.33000 +0.22	5.39	5.05	5.12	50,224,140
20 Nov 17	5.11000 +0.10	5.12	4.86	5.03	34,377,264
17 Nov 17	5.01000 -0.26	5.31	4.91	5.21	45,629,088
16 Nov 17	5.27000 -0.18	5.43	5.27	5.40	29,921,404
15 Nov 17	5.45000 +0.06	5.49	5.24	5.44	40,793,312
14 Nov 17	5.39000 -0.14	5.75	5.33	5.53	68,854,136
13 Nov 17	5.53000 +0.33	5.64	5.20	5.23	61,288,772
10 Nov 17	5.20000 +0.06	5.23	5.04	5.10	39,955,392
09 Nov 17	5.14000 -0.01	5.16	5.00	5.13	27,251,096
08 Nov 17	5.15000 -0.02	5.19	5.08	5.13	29,241,432
07 Nov 17	5.17000 +0.04	5.22	5.05	5.12	39,067,388
06 Nov 17	5.13000 +0.03	5.28	5.04	5.09	50,864,408
03 Nov 17	5.10000 +0.21	5.19	4.83	4.90	67,768,992
02 Nov 17	4.89000 -0.01	4.95	4.80	4.85	25,454,664
01 Nov 17	4.90000 +0.20	4.97	4.73	4.73	45,461,624
31 Oct 17	4.70000 +0.01	4.83	4.65	4.69	27,028,598
30 Oct 17	4.69000 +0.09	4.70	4.54	4.59	29,620,098
27 Oct 17	4.60000 +0.08	4.65	4.48	4.51	14,880,918
26 Oct 17	4.52000 +0.02	4.55	4.47	4.49	6,681,401
25 Oct 17	4.50000 -0.02	4.52	4.46	4.50	5,500,900
24 Oct 17	4.52000 -0.01	4.56	4.43	4.56	11,047,964
23 Oct 17	4.53000 -0.01	4.56	4.51	4.51	8,071,577
20 Oct 17	4.54000 -0.02	4.58	4.44	4.54	9,047,230
19 Oct 17	4.56000 +0.09	4.66	4.39	4.50	19,232,914
18 Oct 17	4.47000 -0.05	4.58	4.45	4.53	9,926,074
17 Oct 17	4.52000 -0.01	4.58	4.50	4.54	11,970,200
16 Oct 17	4.53000 -0.17	4.67	4.52	4.65	19,354,348
13 Oct 17	4.70000 +0.14	4.74	4.54	4.55	20,528,164
12 Oct 17	4.56000 -0.08	4.66	4.53	4.65	11,578,008
11 Oct 17	4.64000 -0.09	4.72	4.60	4.71	17,698,412
10 Oct 17	4.73000 +0.19	4.73	4.52	4.54	18,657,572
09 Oct 17	4.54000 +0.06	4.57	4.50	4.54	8,211,704
29 Sep 17	4.48000 +0.01	4.54	4.46	4.47	7,904,346
28 Sep 17	4.47000 -0.03	4.61	4.47	4.49	12,650,298
27 Sep 17	4.50000 +0.02	4.52	4.46	4.50	7,569,460
26 Sep 17	4.48000 +0.01	4.52	4.46	4.46	5,733,414
25 Sep 17	4.47000 -0.18	4.65	4.44	4.63	14,623,400
22 Sep 17	4.65000 +0.05	4.69	4.59	4.61	14,588,539
21 Sep 17	4.60000 -0.15	4.76	4.59	4.72	20,334,900
20 Sep 17	4.75000 -0.06	4.86	4.71	4.82	17,658,852
19 Sep 17	4.81000 +0.03	4.84	4.77	4.77	16,408,400
18 Sep 17	4.78000 +0.00	4.79	4.74	4.76	10,452,350
15 Sep 17	4.78000 -0.01	4.81	4.73	4.81	9,784,894
14 Sep 17	4.79000 +0.02	4.81	4.76	4.79	14,241,940
13 Sep 17	4.77000 +0.05	4.78	4.70	4.70	8,947,776
12 Sep 17	4.72000 -0.10	4.83	4.71	4.83	13,646,800
11 Sep 17	4.82000 +0.04	4.82	4.74	4.78	11,395,900
08 Sep 17	4.78000 -0.06	4.86	4.74	4.83	14,519,268
07 Sep 17	4.84000 -0.03	4.90	4.83	4.86	12,060,639
06 Sep 17	4.87000 +0.03	4.88	4.80	4.84	12,927,536
05 Sep 17	4.84000 -0.03	4.92	4.84	4.87	11,120,397
04 Sep 17	4.87000 -0.03	4.91	4.85	4.90	11,763,698
01 Sep 17	4.90000 +0.00	4.93	4.86	4.93	15,042,000
31 Aug 17	4.90000 +0.00	4.96	4.88	4.90	12,917,270
30 Aug 17	4.90000 +0.09	4.92	4.78	4.81	22,704,618
29 Aug 17	4.81000 -0.02	4.91	4.80	4.83	22,513,796
28 Aug 17	4.83000 +0.09	4.91	4.72	4.76	39,681,188
25 Aug 17	4.74000 +0.05	4.77	4.67	4.72	18,030,416
24 Aug 17	4.69000 +0.03	4.75	4.64	4.68	15,454,934
23 Aug 17	4.66000 -0.03	4.72	4.62	4.67	10,116,700
22 Aug 17	4.69000 -0.03	4.77	4.65	4.71	16,779,380
21 Aug 17	4.72000 +0.07	4.76	4.65	4.66	21,260,322
18 Aug 17	4.65000 -0.06	4.75	4.61	4.68	20,149,626
17 Aug 17	4.71000 -0.02	4.78	4.66	4.70	22,267,928
16 Aug 17	4.73000 +0.11	4.76	4.57	4.63	38,116,828
15 Aug 17	4.62000 +0.02	4.64	4.54	4.60	21,066,192
14 Aug 17	4.60000 +0.20	4.62	4.44	4.45	32,104,456
11 Aug 17	4.40000 -0.05	4.48	4.38	4.43	11,413,900
10 Aug 17	4.45000 -0.03	4.53	4.40	4.48	13,308,285
09 Aug 17	4.48000 +0.10	4.55	4.36	4.36	28,462,068
08 Aug 17	4.38000 +0.03	4.41	4.28	4.34	13,863,685
07 Aug 17	4.35000 +0.05	4.41	4.29	4.30	15,824,907
04 Aug 17	4.30000 -0.04	4.34	4.30	4.33	8,880,100
03 Aug 17	4.34000 +0.02	4.40	4.29	4.31	12,253,140
02 Aug 17	4.32000 -0.10	4.42	4.32	4.41	12,013,274
01 Aug 17	4.42000 -0.01	4.45	4.39	4.45	7,105,100
31 Jul 17	4.43000 -0.03	4.48	4.36	4.48	15,360,642
28 Jul 17	4.46000 +0.00	4.51	4.43	4.44	19,000,344
27 Jul 17	4.46000 +0.23	4.55	4.24	4.25	28,788,936
26 Jul 17	4.23000 -0.07	4.29	4.21	4.28	10,488,800
25 Jul 17	4.30000 -0.02	4.34	4.26	4.34	9,615,024
24 Jul 17	4.32000 -0.07	4.36	4.27	4.36	13,765,424
21 Jul 17	4.39000 -0.01	4.44	4.37	4.38	9,500,228
20 Jul 17	4.40000 -0.05	4.46	4.38	4.43	14,645,600
19 Jul 17	4.45000 +0.06	4.45	4.30	4.37	20,793,246
18 Jul 17	4.39000 -0.09	4.47	4.32	4.41	19,776,812
17 Jul 17	4.48000 -0.09	4.54	4.12	4.54	33,792,592
14 Jul 17	4.57000 +0.01	4.66	4.52	4.63	17,710,896
13 Jul 17	4.56000 +0.01	4.56	4.51	4.55	12,453,472
12 Jul 17	4.55000 +0.00	4.55	4.47	4.54	15,024,650
11 Jul 17	4.55000 +0.01	4.59	4.50	4.52	17,942,372
10 Jul 17	4.54000 -0.04	4.56	4.45	4.56	22,744,924
07 Jul 17	4.58000 -0.05	4.65	4.54	4.65	31,582,640
06 Jul 17	4.63000 -0.04	4.72	4.60	4.68	21,176,352
05 Jul 17	4.67000 +0.02	4.68	4.62	4.66	13,595,764
04 Jul 17	4.65000 -0.05	4.70	4.63	4.70	14,496,163
03 Jul 17	4.70000 +0.07	4.71	4.63	4.63	14,907,504
30 Jun 17	4.63000 -0.02	4.71	4.61	4.63	16,728,800
29 Jun 17	4.65000 -0.05	4.73	4.64	4.70	20,563,094
28 Jun 17	4.70000 -0.13	4.82	4.67	4.82	29,346,650
27 Jun 17	4.83000 -0.05	4.99	4.81	4.85	28,724,626
26 Jun 17	4.88000 +0.18	4.97	4.70	4.74	46,835,800
23 Jun 17	4.70000 -0.05	4.78	4.59	4.76	28,490,268
22 Jun 17	4.75000 -0.10	4.93	4.72	4.85	37,445,160
21 Jun 17	4.85000 -5.05	4.97	4.82	4.93	37,234,024
20 Jun 17	9.90000 -0.26	10.22	9.86	10.19	26,117,856
19 Jun 17	10.16000 -0.04	10.37	10.02	10.16	18,827,302
16 Jun 17	10.20000 +0.01	10.29	10.06	10.12	22,356,920
15 Jun 17	10.19000 +0.19	10.34	9.93	10.00	39,794,524
14 Jun 17	10.00000 +0.09	10.08	9.75	9.82	24,048,968
13 Jun 17	9.91000 +0.01	10.14	9.78	9.88	25,945,944
12 Jun 17	9.90000 -0.31	10.10	9.85	10.03	32,138,270
09 Jun 17	10.21000 +0.39	10.46	9.73	9.90	53,495,464
08 Jun 17	9.82000 -0.07	10.22	9.76	9.87	54,555,964
07 Jun 17	9.89000 +0.53	9.89	9.23	9.30	50,999,140
06 Jun 17	9.36000 -0.26	9.50	9.20	9.45	28,221,808
05 Jun 17	9.62000 +0.24	9.87	9.28	9.40	41,498,576
02 Jun 17	9.38000 +0.11	9.46	8.87	9.01	39,468,316
01 Jun 17	9.27000 -0.96	10.25	9.21	10.18	57,396,648
31 May 17	10.23000 -0.29	10.46	10.11	10.25	41,590,632
26 May 17	10.52000 +0.52	10.90	10.01	10.10	104,260,448
25 May 17	10.00000 +0.91	10.00	9.10	9.10	26,085,412
24 May 17	9.09000 +0.01	9.13	8.98	9.05	5,868,941
23 May 17	9.08000 -0.13	9.23	9.00	9.20	6,964,164
22 May 17	9.21000 -0.19	9.47	9.17	9.47	4,654,302
19 May 17	9.40000 -0.06	9.50	9.37	9.47	2,939,715
18 May 17	9.46000 -0.07	9.61	9.45	9.47	2,861,821
17 May 17	9.53000 -0.07	9.69	9.51	9.57	4,319,426
16 May 17	9.60000 +0.25	9.64	9.20	9.34	4,230,898
15 May 17	9.35000 -0.06	9.44	9.27	9.43	3,540,196
12 May 17	9.41000 -0.04	9.46	9.32	9.38	2,666,302
11 May 17	9.45000 +0.12	9.46	9.14	9.32	6,749,662
10 May 17	9.33000 +0.04	9.42	9.25	9.29	4,763,942
09 May 17	9.29000 +0.19	9.37	9.02	9.02	4,593,761
08 May 17	9.10000 -0.15	9.30	9.10	9.23	3,752,607
05 May 17	9.25000 -0.06	9.34	9.16	9.31	6,061,903
04 May 17	9.31000 -0.05	9.43	9.29	9.31	3,863,016
03 May 17	9.36000 -0.01	9.41	9.26	9.41	3,172,812
02 May 17	9.37000 +0.00	9.42	9.30	9.30	4,271,272
28 Apr 17	9.37000 +0.00	9.45	9.33	9.43	4,145,124
27 Apr 17	9.37000 +0.04	9.44	9.08	9.30	6,112,046
26 Apr 17	9.33000 -0.27	9.64	9.28	9.64	10,389,343
25 Apr 17	9.60000 +0.06	9.64	9.54	9.58	3,056,204
24 Apr 17	9.54000 -0.07	9.65	9.40	9.63	3,884,152
21 Apr 17	9.61000 +0.00	9.75	9.58	9.60	3,062,100
20 Apr 17	9.61000 +0.01	9.68	9.48	9.59	4,838,193
19 Apr 17	9.60000 +0.03	9.66	9.20	9.53	8,203,854
18 Apr 17	9.57000 -0.18	9.75	9.53	9.73	5,314,485
17 Apr 17	9.75000 -0.07	9.82	9.59	9.80	3,800,193
14 Apr 17	9.82000 -0.06	9.93	9.73	9.93	5,255,606
13 Apr 17	9.88000 +0.15	9.93	9.67	9.67	8,630,007
12 Apr 17	9.73000 +0.03	9.85	9.64	9.74	6,774,299
11 Apr 17	9.70000 +0.08	9.75	9.51	9.62	8,440,047
10 Apr 17	9.62000 -0.18	9.88	9.59	9.88	8,991,786
07 Apr 17	9.80000 +0.01	9.85	9.75	9.80	5,593,935
06 Apr 17	9.79000 -0.06	9.89	9.77	9.84	8,549,617
05 Apr 17	9.85000 +0.26	9.85	9.61	9.62	7,592,137
31 Mar 17	9.59000 +0.05	9.65	9.52	9.58	3,982,698
30 Mar 17	9.54000 -0.26	9.84	9.50	9.81	9,051,942
29 Mar 17	9.80000 -0.19	10.02	9.80	9.99	10,540,735
28 Mar 17	9.99000 -0.05	10.03	9.94	10.03	5,928,922
27 Mar 17	10.04000 -0.11	10.21	9.99	10.15	10,870,636
24 Mar 17	10.15000 +0.04	10.21	10.08	10.13	8,067,709
23 Mar 17	10.11000 +0.01	10.15	10.01	10.15	8,948,357
22 Mar 17	10.10000 +0.07	10.26	10.02	10.04	13,717,613
21 Mar 17	10.03000 -0.10	10.14	10.01	10.13	9,057,318
20 Mar 17	10.13000 +0.05	10.15	10.03	10.06	6,765,035
17 Mar 17	10.08000 -0.10	10.30	10.02	10.16	13,536,160
16 Mar 17	10.18000 +0.08	10.24	10.05	10.05	10,687,892
15 Mar 17	10.10000 -0.18	10.31	10.01	10.22	13,549,521
14 Mar 17	10.28000 -0.18	10.49	10.19	10.43	14,011,022
13 Mar 17	10.46000 +0.05	10.50	10.24	10.41	12,426,092
10 Mar 17	10.41000 +0.10	10.58	10.21	10.26	16,068,233
09 Mar 17	10.31000 -0.01	10.32	10.12	10.32	10,485,423
08 Mar 17	10.32000 -0.02	10.63	10.29	10.42	20,794,522
07 Mar 17	10.34000 +0.22	10.35	10.09	10.13	16,407,897
06 Mar 17	10.12000 +0.11	10.20	9.95	10.00	15,973,204
03 Mar 17	10.01000 +0.09	10.04	9.81	9.90	9,204,407
02 Mar 17	9.92000 -0.17	10.11	9.90	10.09	10,458,352
01 Mar 17	10.09000 +0.00	10.15	10.05	10.09	7,010,668
28 Feb 17	10.09000 -0.05	10.16	10.02	10.12	8,602,133
27 Feb 17	10.14000 -0.17	10.32	10.10	10.31	7,368,985
24 Feb 17	10.31000 +0.01	10.35	10.25	10.30	7,515,378
23 Feb 17	10.30000 -0.01	10.39	10.22	10.37	6,410,072
22 Feb 17	10.31000 +0.01	10.34	10.24	10.32	4,252,837
21 Feb 17	10.30000 +0.15	10.32	10.11	10.13	6,202,599
20 Feb 17	10.15000 -0.14	10.35	10.05	10.30	9,047,440
17 Feb 17	10.29000 -0.17	10.46	10.25	10.46	5,090,135
16 Feb 17	10.46000 +0.04	10.51	10.37	10.42	4,761,425
15 Feb 17	10.42000 +0.02	10.66	10.35	10.40	10,064,926
14 Feb 17	10.40000 -0.09	10.51	10.30	10.50	6,957,451
13 Feb 17	10.49000 +0.13	10.53	10.32	10.33	7,757,729
10 Feb 17	10.36000 -0.03	10.41	10.28	10.35	5,624,137
09 Feb 17	10.39000 +0.21	10.48	10.17	10.17	10,433,760
08 Feb 17	10.18000 +0.03	10.20	10.06	10.14	7,168,580
07 Feb 17	10.15000 -0.28	10.45	10.09	10.38	12,959,391
06 Feb 17	10.43000 +0.12	10.46	10.19	10.22	7,635,429
03 Feb 17	10.31000 +0.13	10.71	10.25	10.57	18,989,888
26 Jan 17	10.18000 +0.20	10.22	9.99	10.04	4,346,335
25 Jan 17	9.98000 -0.03	10.09	9.95	9.96	6,500,762
24 Jan 17	10.01000 -0.31	10.35	9.94	10.29	7,005,531
23 Jan 17	10.32000 +0.19	10.43	10.18	10.18	8,726,311
20 Jan 17	10.13000 +0.14	10.21	9.94	9.95	9,325,471
19 Jan 17	9.99000 +0.01	10.05	9.86	9.93	5,137,406
18 Jan 17	9.98000 -0.04	10.05	9.84	9.96	9,935,594
17 Jan 17	10.02000 +0.22	10.08	9.62	9.69	11,168,908
16 Jan 17	9.80000 +0.01	10.10	9.11	9.75	11,831,039
13 Jan 17	9.79000 -0.23	10.08	9.62	9.99	10,876,238
12 Jan 17	10.02000 -0.07	10.16	9.91	10.15	10,872,925
11 Jan 17	10.09000 -0.84	10.95	10.02	10.90	18,130,420
10 Jan 17	10.93000 -0.04	11.00	10.86	10.95	3,941,626
09 Jan 17	10.97000 +0.06	10.97	10.76	10.87	5,679,324
06 Jan 17	10.91000 -0.26	11.19	10.76	11.16	10,459,103
05 Jan 17	11.17000 -0.25	11.40	11.15	11.40	7,301,681
04 Jan 17	11.42000 +0.00	11.55	11.22	11.53	10,128,911
03 Jan 17	11.42000 -0.13	11.68	11.33	11.56	5,339,503
30 Dec 16	11.55000 -0.06	11.70	11.45	11.53	3,358,895
29 Dec 16	11.61000 +0.00	11.65	11.49	11.60	3,664,819
28 Dec 16	11.61000 -0.10	11.67	11.41	11.64	4,900,024
27 Dec 16	11.71000 +0.06	11.75	11.53	11.63	3,089,807
26 Dec 16	11.65000 -0.01	11.69	11.40	11.64	3,197,265
23 Dec 16	11.66000 -0.09	11.78	11.50	11.75	1,979,918
22 Dec 16	11.75000 +0.05	11.78	11.48	11.66	3,701,410
21 Dec 16	11.70000 +0.00	11.89	11.58	11.69	3,392,699
20 Dec 16	11.70000 +0.13	11.70	11.36	11.57	2,491,820
19 Dec 16	11.57000 -0.01	11.69	11.37	11.56	3,385,064
16 Dec 16	11.58000 +0.28	11.64	11.19	11.27	3,350,304
15 Dec 16	11.30000 +0.09	11.39	11.04	11.18	5,553,540
14 Dec 16	11.21000 -0.39	11.70	11.15	11.60	4,134,866
13 Dec 16	11.60000 -0.01	11.74	11.47	11.50	3,720,954
12 Dec 16	11.61000 -0.61	12.27	11.32	12.22	10,440,226
09 Dec 16	12.22000 -0.24	12.54	12.20	12.46	3,322,481
08 Dec 16	12.46000 -0.09	12.54	12.41	12.45	2,458,400
07 Dec 16	12.55000 +0.09	12.55	12.35	12.35	3,607,885
06 Dec 16	12.46000 -0.09	12.55	12.32	12.45	4,792,401
05 Dec 16	12.55000 +0.05	12.57	12.21	12.38	4,876,182
02 Dec 16	12.50000 -0.08	12.60	12.35	12.49	5,285,742
01 Dec 16	12.58000 -0.10	12.76	12.44	12.68	5,271,120
30 Nov 16	12.68000 -0.12	12.90	12.59	12.71	4,739,226
29 Nov 16	12.80000 -0.08	12.97	12.75	12.75	5,536,792
28 Nov 16	12.88000 -0.10	12.99	12.75	12.92	7,855,976
25 Nov 16	12.98000 +0.37	12.98	12.20	12.70	9,942,462
24 Nov 16	12.61000 -0.12	12.76	12.53	12.70	7,068,783
23 Nov 16	12.73000 -0.15	12.92	12.70	12.87	4,400,357
22 Nov 16	12.88000 +0.12	12.88	12.70	12.77	3,980,795
21 Nov 16	12.76000 -0.16	12.91	12.63	12.91	6,806,703
18 Nov 16	12.92000 -0.20	13.17	12.81	13.17	6,547,644
17 Nov 16	13.12000 -0.24	13.31	13.01	13.31	6,944,304
16 Nov 16	13.36000 +0.15	13.41	13.08	13.22	7,343,786
15 Nov 16	13.21000 +0.01	13.22	12.90	13.13	6,710,216
14 Nov 16	13.20000 +0.02	13.29	13.06	13.20	5,125,318
11 Nov 16	13.18000 +0.04	13.35	13.07	13.12	8,429,003
10 Nov 16	13.14000 +0.00	13.28	13.07	13.15	6,017,840
09 Nov 16	13.14000 +0.30	13.27	12.75	12.84	9,919,443
08 Nov 16	12.84000 +0.04	12.90	12.72	12.81	5,473,802
07 Nov 16	12.80000 -0.21	13.10	12.65	13.03	8,381,717
04 Nov 16	13.01000 +0.01	13.28	12.91	12.92	5,328,559
03 Nov 16	13.00000 +0.14	13.06	12.57	12.80	6,819,809
02 Nov 16	12.86000 -0.18	13.12	12.80	13.04	6,823,844
01 Nov 16	13.04000 +0.02	13.14	12.96	13.02	5,032,770
31 Oct 16	13.02000 -0.03	13.09	12.90	13.02	3,729,056
28 Oct 16	13.05000 -0.13	13.32	13.05	13.17	3,384,302
27 Oct 16	13.18000 +0.03	13.37	13.05	13.16	3,864,009
26 Oct 16	13.15000 -0.13	13.31	13.01	13.28	4,666,513
25 Oct 16	13.28000 -0.01	13.45	13.21	13.31	4,250,530
24 Oct 16	13.29000 +0.05	13.35	12.99	13.22	6,146,257
21 Oct 16	13.24000 -0.37	13.63	13.14	13.52	9,235,020
20 Oct 16	13.61000 -0.13	13.81	13.41	13.79	8,206,750
19 Oct 16	13.74000 -0.09	13.86	13.59	13.83	6,651,627
18 Oct 16	13.83000 -0.04	13.88	13.54	13.76	8,548,680
17 Oct 16	13.87000 +0.11	14.12	13.60	13.70	9,758,674
14 Oct 16	13.76000 +0.20	13.85	13.43	13.56	7,370,300
13 Oct 16	13.56000 -0.11	13.74	13.38	13.65	6,957,137
12 Oct 16	13.67000 -0.18	14.00	13.49	13.80	8,105,959
11 Oct 16	13.85000 +0.15	14.00	13.45	13.60	8,801,263
10 Oct 16	13.70000 +0.20	13.88	13.31	13.48	9,292,682
30 Sep 16	13.50000 +0.55	13.66	12.81	12.86	9,559,541
29 Sep 16	12.95000 -0.04	13.01	12.70	12.85	6,899,952
28 Sep 16	12.99000 -0.31	13.13	12.42	13.11	14,773,678
20 Sep 16	13.30000 -0.13	13.50	13.10	13.35	10,139,707
19 Sep 16	13.43000 +0.80	13.44	12.49	12.58	20,675,740
14 Sep 16	12.63000 +0.12	12.72	12.31	12.39	9,515,751
13 Sep 16	12.51000 +0.19	12.85	12.37	12.49	10,419,340
12 Sep 16	12.32000 -0.25	12.77	12.20	12.31	13,759,327
09 Sep 16	12.57000 -0.21	12.95	12.51	12.72	9,275,926
08 Sep 16	12.78000 +0.03	13.09	12.58	12.64	14,589,920
07 Sep 16	12.75000 +0.45	12.95	12.30	12.39	31,544,810
06 Sep 16	12.30000 +0.51	12.48	11.61	11.72	15,480,149
05 Sep 16	11.79000 -0.10	12.03	11.70	11.91	6,960,874
02 Sep 16	11.89000 -0.01	12.09	11.73	11.81	6,646,940
01 Sep 16	11.90000 -0.20	12.40	11.90	12.08	10,357,321
31 Aug 16	12.10000 -0.21	12.47	12.01	12.40	9,870,792
30 Aug 16	12.31000 +0.20	12.70	12.04	12.10	17,061,668
29 Aug 16	12.11000 +0.14	12.12	11.82	12.00	10,743,716
26 Aug 16	11.97000 +0.20	12.09	11.71	11.80	11,268,739
25 Aug 16	11.77000 +0.14	11.78	11.41	11.62	7,486,362
24 Aug 16	11.63000 -0.02	11.78	11.58	11.68	4,499,898
23 Aug 16	11.65000 +0.21	11.77	11.36	11.45	9,649,698
22 Aug 16	11.44000 -0.36	11.81	11.33	11.81	13,237,774
19 Aug 16	11.80000 +0.00	11.84	11.69	11.83	4,791,262
18 Aug 16	11.80000 -0.09	11.96	11.69	11.96	6,251,549
17 Aug 16	11.89000 -0.11	12.04	11.80	12.03	6,368,349
16 Aug 16	12.00000 -0.02	12.10	11.95	12.00	6,874,646
15 Aug 16	12.02000 +0.24	12.08	11.68	11.82	13,334,139
12 Aug 16	11.78000 +0.04	11.78	11.55	11.60	5,549,487
11 Aug 16	11.74000 -0.10	11.93	11.54	11.85	8,097,153
10 Aug 16	11.84000 +0.06	11.95	11.70	11.81	9,053,954
09 Aug 16	11.78000 +0.14	11.80	11.58	11.58	6,608,617
08 Aug 16	11.64000 +0.10	11.66	11.36	11.38	4,937,043
05 Aug 16	11.54000 +0.01	11.64	11.45	11.58	5,717,447
04 Aug 16	11.53000 +0.03	11.73	11.45	11.46	8,447,509
03 Aug 16	11.50000 -0.14	11.65	11.32	11.56	9,273,969
02 Aug 16	11.64000 +0.62	12.02	11.24	11.24	20,030,810
01 Aug 16	11.02000 -0.29	11.29	10.85	11.29	7,613,022
29 Jul 16	11.31000 +0.02	11.39	11.03	11.29	7,045,027
28 Jul 16	11.29000 -0.18	11.57	11.13	11.50	11,165,419
27 Jul 16	11.47000 -0.18	12.03	11.00	11.73	20,605,568
26 Jul 16	11.65000 +0.15	11.65	11.41	11.45	5,666,790
25 Jul 16	11.50000 +0.12	11.60	11.32	11.33	7,352,350
22 Jul 16	11.38000 -0.23	11.55	11.31	11.55	10,629,871
21 Jul 16	11.61000 -0.01	11.88	11.55	11.88	5,963,865
20 Jul 16	11.62000 -0.12	11.77	11.58	11.70	6,974,174
19 Jul 16	11.74000 +0.30	11.74	11.39	11.48	10,353,498
18 Jul 16	11.44000 -0.27	11.72	11.25	11.60	13,559,735
15 Jul 16	11.71000 -0.23	12.05	11.61	11.94	12,601,862
14 Jul 16	11.94000 -0.47	12.28	11.90	12.20	17,406,200
13 Jul 16	12.41000 +0.42	12.41	11.87	12.00	14,926,684
12 Jul 16	11.99000 -0.01	12.07	11.61	12.03	13,916,696
11 Jul 16	12.00000 -0.27	12.30	11.96	12.21	9,990,370
08 Jul 16	12.27000 -0.22	12.42	12.20	12.42	8,363,726
07 Jul 16	12.49000 +0.19	12.60	12.16	12.29	14,986,113
06 Jul 16	12.30000 -0.28	12.55	12.17	12.45	11,954,983
05 Jul 16	12.58000 +0.08	13.05	12.49	12.50	15,220,209
04 Jul 16	12.50000 +0.11	12.65	12.18	12.41	14,696,683
01 Jul 16	12.39000 +0.01	12.58	12.10	12.40	12,237,043
30 Jun 16	12.38000 +0.20	12.65	12.18	12.33	17,717,664
29 Jun 16	12.18000 +0.21	12.48	11.90	12.09	14,987,751
28 Jun 16	11.97000 +0.14	12.25	11.84	11.98	15,165,389
27 Jun 16	11.83000 +0.35	11.95	11.31	11.31	11,689,762
24 Jun 16	11.48000 -0.23	11.88	11.22	11.74	11,124,888
23 Jun 16	11.71000 -0.39	12.20	11.51	12.04	9,412,051
22 Jun 16	12.10000 +0.17	12.10	11.79	11.95	8,845,832
21 Jun 16	11.93000 -0.33	12.66	11.82	12.56	12,485,478
20 Jun 16	12.26000 +0.33	12.35	11.58	11.81	16,501,631
17 Jun 16	11.93000 +0.52	12.43	11.40	11.40	18,641,844
16 Jun 16	11.41000 +0.10	11.76	11.16	11.32	11,884,420
15 Jun 16	11.31000 +0.46	11.45	10.62	10.71	8,279,927
14 Jun 16	10.85000 +0.09	10.93	10.52	10.66	4,240,077
13 Jun 16	10.76000 -0.60	11.24	10.70	11.12	9,053,477
08 Jun 16	11.36000 +0.08	11.60	10.91	11.30	11,749,783
07 Jun 16	11.28000 +0.09	11.30	11.05	11.23	6,241,270
06 Jun 16	11.19000 -0.17	11.45	11.07	11.33	9,857,056
03 Jun 16	11.36000 +0.00	11.58	11.34	11.38	14,134,515
02 Jun 16	11.36000 +0.17	11.44	11.01	11.01	12,578,419
01 Jun 16	11.19000 +0.29	11.59	11.12	11.12	20,751,052
31 May 16	10.90000 +0.45	10.98	10.41	10.41	9,015,446
30 May 16	10.45000 -0.13	10.76	10.22	10.51	3,709,915
27 May 16	10.58000 +0.00	10.65	10.40	10.50	4,381,339
26 May 16	10.58000 +0.00	10.65	10.02	10.48	6,736,129
25 May 16	10.58000 -0.10	10.93	10.45	10.70	7,574,967
24 May 16	10.68000 -0.01	10.90	10.58	10.60	8,575,118
23 May 16	10.69000 +0.43	11.29	10.30	10.30	14,045,567
20 May 16	10.26000 -10.09	10.27	9.97	10.09	3,237,759
19 May 16	20.35000 -0.09	20.93	20.30	20.46	2,843,458
18 May 16	20.44000 -0.96	21.12	20.20	21.11	3,046,612
17 May 16	21.40000 +0.30	21.59	20.87	21.20	3,462,347
16 May 16	21.10000 +0.42	21.40	20.33	20.55	4,343,373
13 May 16	20.68000 +0.38	21.00	20.32	20.39	3,296,309
12 May 16	20.30000 -0.21	20.53	19.80	20.47	2,733,443
11 May 16	20.51000 -0.37	21.14	20.38	20.90	2,272,047
10 May 16	20.88000 +0.41	21.00	20.50	20.50	2,371,736
09 May 16	20.47000 -0.43	20.92	20.13	20.61	3,910,488
06 May 16	20.90000 -0.94	22.16	20.39	21.85	5,251,943
05 May 16	21.84000 +0.14	22.06	21.60	21.60	3,747,173
04 May 16	21.70000 +0.20	21.98	21.31	21.45	4,547,294
03 May 16	21.50000 +0.62	21.51	20.67	20.91	4,572,386
29 Apr 16	20.88000 +0.08	21.15	20.50	20.67	4,035,235
28 Apr 16	20.80000 +0.03	20.94	20.32	20.80	3,351,730
27 Apr 16	20.77000 -0.44	21.29	20.65	21.23	3,271,487
26 Apr 16	21.21000 -0.13	21.39	20.80	21.30	2,952,741
25 Apr 16	21.34000 +0.55	21.40	20.25	20.42	4,669,874
22 Apr 16	20.79000 +0.19	20.90	20.33	20.40	2,738,942
21 Apr 16	20.60000 -0.18	21.28	20.19	20.70	5,334,349
20 Apr 16	20.78000 -1.63	22.55	20.42	22.55	7,218,931
19 Apr 16	22.41000 +0.01	22.78	22.28	22.57	3,531,473
18 Apr 16	22.40000 -0.38	22.78	22.24	22.78	4,036,380
15 Apr 16	22.78000 +0.22	22.87	22.36	22.76	7,562,195
14 Apr 16	22.56000 +0.05	22.79	22.25	22.51	7,526,380
13 Apr 16	22.51000 +0.54	23.73	22.51	22.75	16,112,383
12 Apr 16	21.97000 +0.03	22.20	21.45	21.61	5,362,721
11 Apr 16	21.94000 +1.14	22.32	20.85	20.86	10,457,283
08 Apr 16	20.80000 -0.36	21.00	20.00	20.08	9,019,106
07 Apr 16	21.16000 -0.51	21.86	21.11	21.85	3,703,347
06 Apr 16	21.67000 -0.08	21.95	21.42	21.70	4,448,543
05 Apr 16	21.75000 +0.92	21.78	20.53	20.68	8,245,549
01 Apr 16	20.83000 -0.26	21.09	20.30	21.00	6,209,488
31 Mar 16	21.09000 -0.13	21.64	21.02	21.31	4,008,447
30 Mar 16	21.22000 +1.08	21.30	20.25	20.55	5,430,358
29 Mar 16	20.14000 -0.87	21.00	20.10	20.80	5,161,115
28 Mar 16	21.01000 -0.50	21.85	20.80	21.49	5,432,315
25 Mar 16	21.51000 +0.21	21.66	21.17	21.22	5,749,507
24 Mar 16	21.30000 -0.76	21.87	21.11	21.51	6,960,682
23 Mar 16	22.06000 +0.11	22.86	21.42	22.84	9,867,816
22 Mar 16	21.95000 +0.57	22.75	20.90	21.00	10,133,865
21 Mar 16	21.38000 +0.24	21.81	20.85	21.15	8,605,108
18 Mar 16	21.14000 +0.36	21.77	20.65	20.74	8,829,138
17 Mar 16	20.78000 +1.18	20.88	19.40	19.72	12,348,271
16 Mar 16	19.60000 -0.15	20.19	19.42	20.01	9,755,325
15 Mar 16	19.75000 -0.45	20.09	19.50	19.89	7,791,783
14 Mar 16	20.20000 +1.36	20.26	19.18	19.20	11,515,416
11 Mar 16	18.84000 +0.46	19.08	17.81	17.85	5,288,045
10 Mar 16	18.38000 -0.28	18.88	18.24	18.65	4,269,372
09 Mar 16	18.66000 -0.34	19.10	18.40	18.73	4,937,168
08 Mar 16	19.00000 +0.10	19.14	17.50	18.90	7,369,441
07 Mar 16	18.90000 +0.15	19.65	18.71	18.96	8,229,693
04 Mar 16	18.75000 -1.03	19.89	18.27	19.68	5,697,543
03 Mar 16	19.78000 -0.12	20.50	19.71	20.00	6,554,843
02 Mar 16	19.90000 +0.70	20.08	18.92	18.92	6,195,529
01 Mar 16	19.20000 +0.63	19.67	18.03	18.75	6,448,075
29 Feb 16	18.57000 -1.39	20.15	17.96	19.97	6,800,278
26 Feb 16	19.96000 -0.72	21.19	19.60	21.00	6,661,767
25 Feb 16	20.68000 -2.30	22.79	20.68	22.79	9,375,623
24 Feb 16	22.98000 -0.71	23.72	22.41	23.32	6,730,121
23 Feb 16	23.69000 -0.61	24.66	23.08	24.28	9,339,100
22 Feb 16	24.30000 +0.00	24.42	23.90	24.30	9,331,483
19 Feb 16	24.30000 +0.43	24.55	23.35	23.85	11,647,762
18 Feb 16	23.87000 -0.12	24.29	23.15	24.01	7,982,684
17 Feb 16	23.99000 +0.09	24.00	23.11	23.73	6,349,148
16 Feb 16	23.90000 +1.50	23.92	22.50	22.50	6,579,242
15 Feb 16	22.40000 -0.40	22.74	21.04	21.04	4,896,813
05 Feb 16	22.80000 -0.05	23.69	22.70	22.87	5,960,824
04 Feb 16	22.85000 +0.52	23.04	22.16	22.34	7,510,301
03 Feb 16	22.33000 -0.10	22.50	21.57	22.01	6,716,011
02 Feb 16	22.43000 +0.32	22.67	21.81	21.86	7,859,323
01 Feb 16	22.11000 +0.73	22.19	21.15	21.37	6,978,361
29 Jan 16	21.38000 +1.38	21.68	20.01	20.48	5,238,416
28 Jan 16	20.00000 -1.05	21.36	20.00	20.51	3,934,641
27 Jan 16	21.05000 +0.25	21.05	19.20	20.83	6,333,902
26 Jan 16	20.80000 -0.65	22.05	20.30	21.20	7,952,103
25 Jan 16	21.45000 +0.32	21.86	21.00	21.18	4,869,550
22 Jan 16	21.13000 +0.12	21.50	20.00	21.38	6,020,295
21 Jan 16	21.01000 -0.66	22.10	20.90	21.37	6,725,245
20 Jan 16	21.67000 -0.30	22.79	21.55	21.93	8,087,270
19 Jan 16	21.97000 +1.33	22.40	20.60	20.82	10,186,372
18 Jan 16	20.64000 +0.86	20.94	19.38	19.38	5,885,105
15 Jan 16	19.78000 -0.46	20.72	19.52	20.15	5,587,859
14 Jan 16	20.24000 +0.92	20.51	18.16	18.40	5,651,909
13 Jan 16	19.32000 -0.88	20.65	18.60	20.40	6,510,727
12 Jan 16	20.20000 +0.64	20.62	19.40	19.79	8,069,601
11 Jan 16	19.56000 -0.44	20.64	19.00	19.40	9,100,396
08 Jan 16	20.00000 -0.41	21.30	19.03	21.29	11,345,572
07 Jan 16	20.41000 -2.27	22.65	20.41	22.60	1,841,700
06 Jan 16	22.68000 +1.23	22.68	21.21	21.72	9,281,631
05 Jan 16	21.45000 -0.68	22.90	20.08	20.99	11,187,492
04 Jan 16	22.13000 -2.46	24.64	22.13	24.59	6,695,260
31 Dec 15	24.59000 -0.35	25.61	24.40	24.97	8,343,103
30 Dec 15	24.94000 +0.27	25.19	24.56	24.77	7,610,830
29 Dec 15	24.67000 +0.31	24.85	23.99	24.48	8,772,231
28 Dec 15	24.36000 -1.35	26.07	24.35	25.87	9,189,919
25 Dec 15	25.71000 -0.36	25.98	25.30	25.98	7,689,054
24 Dec 15	26.07000 -0.53	26.36	25.00	26.36	9,178,297
23 Dec 15	26.60000 -1.21	27.81	26.45	27.70	10,786,103
22 Dec 15	27.81000 +0.26	27.98	27.20	27.36	7,528,429
21 Dec 15	27.55000 +0.42	27.60	26.83	27.16	7,773,614
18 Dec 15	27.13000 -0.62	27.73	26.85	27.73	8,013,165
17 Dec 15	27.75000 +0.78	28.38	26.97	26.98	15,755,211
16 Dec 15	26.97000 +0.57	27.18	26.20	26.39	8,718,907
15 Dec 15	26.40000 +0.34	26.78	25.88	25.90	8,299,964
14 Dec 15	26.06000 -0.62	26.30	24.91	26.02	11,710,619
11 Dec 15	26.68000 -1.19	27.93	26.53	27.93	8,863,152
10 Dec 15	27.87000 +0.38	29.18	27.00	27.45	16,980,212
09 Dec 15	27.49000 +1.43	27.83	24.78	25.50	15,012,024
08 Dec 15	26.06000 +0.31	27.24	25.34	25.59	12,615,539
07 Dec 15	25.75000 +0.59	25.87	24.52	25.34	6,637,804
04 Dec 15	25.16000 -0.63	26.57	24.90	25.78	9,823,166
03 Dec 15	25.79000 +1.37	25.79	24.50	24.50	8,733,477
02 Dec 15	24.42000 -2.23	26.52	23.99	26.52	15,456,262
01 Dec 15	26.65000 -0.04	27.50	26.01	26.13	9,830,395
30 Nov 15	26.69000 +1.34	27.79	23.18	25.50	14,344,096
27 Nov 15	25.35000 -2.70	28.23	25.29	27.50	15,593,638
26 Nov 15	28.05000 -0.60	30.60	28.00	29.00	15,660,434
25 Nov 15	28.65000 +0.10	29.09	27.66	28.10	11,082,676
24 Nov 15	28.55000 +0.80	28.70	26.68	27.40	12,183,586
23 Nov 15	27.75000 -1.65	29.00	26.88	29.00	16,316,225
20 Nov 15	29.40000 +1.45	30.70	27.20	28.00	24,845,782
19 Nov 15	27.95000 +2.54	27.95	24.66	25.08	24,767,688
18 Nov 15	25.41000 +2.06	25.69	23.28	23.32	27,046,902
17 Nov 15	23.35000 -0.14	24.49	23.21	23.90	13,811,374
16 Nov 15	23.49000 +0.77	23.49	22.09	22.20	11,510,187
13 Nov 15	22.72000 -1.26	23.58	22.28	23.55	12,693,975
12 Nov 15	23.98000 -0.38	24.68	23.55	24.33	13,314,939
11 Nov 15	24.36000 +0.88	24.59	22.70	23.30	19,122,388
10 Nov 15	23.48000 +0.66	23.80	22.51	22.84	18,485,084
09 Nov 15	22.82000 +0.63	23.46	21.81	21.91	17,106,484
06 Nov 15	22.19000 +0.72	22.32	21.51	21.51	15,261,947
05 Nov 15	21.47000 -0.56	22.10	21.22	21.98	17,606,148
04 Nov 15	22.03000 +1.03	22.17	21.18	21.18	18,444,368
03 Nov 15	21.00000 +0.30	21.15	20.51	20.80	8,303,042
02 Nov 15	20.70000 -0.17	21.52	20.10	20.50	10,760,016
30 Oct 15	20.87000 -0.93	21.95	20.50	21.55	13,104,064
29 Oct 15	21.80000 -0.48	22.36	21.02	21.55	18,878,444
28 Oct 15	22.28000 +1.72	22.62	21.10	21.10	31,648,256
27 Oct 15	20.56000 +0.38	20.80	19.10	19.91	13,746,118
26 Oct 15	20.18000 +0.40	20.48	19.75	20.17	14,013,735
23 Oct 15	19.78000 +0.93	20.50	19.11	19.99	14,265,261
22 Oct 15	18.85000 +0.76	19.15	17.90	18.24	13,755,333
21 Oct 15	18.09000 -2.01	20.20	18.09	19.95	15,993,978
20 Oct 15	20.10000 +0.46	20.33	19.38	19.43	16,003,838
19 Oct 15	19.64000 -1.00	20.50	19.30	20.40	17,849,604
16 Oct 15	20.64000 +1.14	20.88	19.52	19.61	19,916,994
15 Oct 15	19.50000 +0.89	19.56	18.40	18.51	13,806,790
14 Oct 15	18.61000 -0.95	19.66	18.52	19.45	15,419,033
13 Oct 15	19.56000 -0.21	19.79	19.03	19.42	15,170,242
12 Oct 15	19.77000 +0.94	20.38	18.90	18.95	14,806,760
09 Oct 15	18.83000 +0.27	19.08	18.42	18.56	13,596,575
08 Oct 15	18.56000 +0.61	19.30	18.07	18.63	18,836,804
30 Sep 15	17.95000 -0.92	19.10	17.40	19.08	26,312,000
29 Sep 15	18.87000 +1.72	18.87	16.42	16.58	33,594,320
28 Sep 15	17.15000 +1.15	17.22	15.60	16.20	16,944,752
25 Sep 15	16.00000 -0.69	16.85	15.35	16.65	13,065,072
24 Sep 15	16.69000 +0.07	17.16	16.28	16.81	12,776,792
23 Sep 15	16.62000 -0.18	17.20	16.11	16.31	16,010,665
22 Sep 15	16.80000 +0.44	17.36	16.42	16.60	24,128,784
21 Sep 15	16.36000 +0.96	16.36	14.80	14.98	15,262,107
18 Sep 15	15.40000 +0.60	15.56	14.70	15.00	11,828,696
17 Sep 15	14.80000 -0.06	15.89	14.50	14.50	19,172,404
16 Sep 15	14.86000 +1.35	14.86	13.43	13.63	15,218,354
15 Sep 15	13.51000 -1.50	14.47	13.51	14.05	14,463,457
14 Sep 15	15.01000 -1.67	16.90	15.01	16.80	10,926,302
11 Sep 15	16.68000 +0.36	16.79	16.06	16.29	10,535,986
10 Sep 15	16.32000 -0.85	17.07	16.25	16.80	13,908,584
09 Sep 15	17.17000 +0.67	17.50	16.41	16.62	29,782,466
08 Sep 15	16.50000 +1.35	16.64	14.81	15.00	20,868,660
07 Sep 15	15.15000 +0.85	15.55	14.50	14.50	20,277,028
02 Sep 15	14.30000 +0.42	15.27	12.85	12.91	27,215,892
01 Sep 15	13.88000 -1.54	15.10	13.88	15.10	16,755,990
31 Aug 15	15.42000 -1.16	16.73	15.41	16.73	20,368,548
28 Aug 15	16.58000 +1.51	16.58	15.33	15.38	25,773,696
27 Aug 15	15.07000 +1.09	15.07	13.82	14.85	22,902,212
26 Aug 15	13.98000 -1.46	16.19	13.91	15.43	22,600,168
25 Aug 15	15.44000 -1.72	16.19	15.44	15.51	18,855,474
24 Aug 15	17.16000 -1.91	18.06	17.16	18.06	19,783,556
21 Aug 15	19.07000 -2.12	20.90	19.07	20.49	18,279,564
20 Aug 15	21.19000 -1.37	22.15	21.01	21.90	19,996,052
19 Aug 15	22.56000 -0.42	23.03	20.68	21.87	29,510,412
18 Aug 15	22.98000 -2.55	26.00	22.98	25.70	20,875,646
17 Aug 15	25.53000 +0.85	25.63	24.65	24.70	22,682,644
14 Aug 15	24.68000 -0.40	25.69	24.58	25.48	20,409,008
13 Aug 15	25.08000 +0.79	25.21	23.95	24.60	17,048,982
12 Aug 15	24.29000 -1.31	25.48	24.21	24.98	19,628,924
11 Aug 15	25.60000 +0.80	26.80	24.50	24.84	30,612,480
10 Aug 15	24.80000 +1.22	25.26	23.70	24.20	30,727,074
07 Aug 15	23.58000 +1.28	23.85	22.35	22.98	24,171,220
06 Aug 15	22.30000 -1.19	23.28	22.00	22.22	20,063,150
05 Aug 15	23.49000 -1.91	25.59	23.19	24.30	35,564,432
04 Aug 15	25.40000 +2.30	25.41	21.69	22.70	46,749,344
03 Aug 15	23.10000 -2.33	24.66	22.89	22.89	55,426,180
31 Jul 15	25.43000 -2.82	25.43	25.43	25.43	9,033,300
30 Jul 15	28.25000 -3.14	28.25	28.25	28.25	9,658,000
29 Jul 15	31.39000 -3.49	31.39	31.39	31.39	680,700
28 Jul 15	34.88000 -3.88	34.88	34.88	34.88	86,600
27 Jul 15	38.76000 -4.31	38.76	38.76	38.76	180,900
12 Jun 15	43.07000 +2.46	44.00	41.56	44.00	14,586,225
11 Jun 15	40.61000 +1.31	41.18	39.29	39.30	9,131,980
10 Jun 15	39.30000 +0.80	39.74	37.66	38.48	7,860,086
09 Jun 15	38.50000 +0.70	38.80	36.00	37.00	8,213,428
08 Jun 15	37.80000 -3.38	40.91	37.06	39.90	13,604,290
05 Jun 15	41.18000 -1.16	43.00	40.40	42.70	13,331,709
04 Jun 15	42.34000 -1.81	45.00	39.74	43.48	11,488,240
03 Jun 15	44.15000 -1.85	46.94	41.40	45.58	10,304,764
02 Jun 15	46.00000 +2.42	46.50	42.51	43.68	8,253,234
01 Jun 15	43.58000 +3.58	43.87	40.90	40.90	8,079,049
29 May 15	40.00000 +0.70	42.06	37.25	39.00	12,018,046
28 May 15	39.30000 -2.76	44.44	39.30	42.05	8,943,716
27 May 15	42.06000 +2.86	43.00	37.51	39.19	11,714,276
26 May 15	39.20000 +0.17	39.60	37.96	38.50	15,156,425
25 May 15	39.03000 +0.55	39.98	36.02	37.30	10,090,179
22 May 15	38.48000 -1.67	42.22	37.00	40.15	12,928,665
21 May 15	40.15000 +3.53	40.28	36.20	36.50	13,105,159
20 May 15	36.62000 +2.00	37.74	34.62	34.63	13,163,123
19 May 15	34.62000 +1.58	35.38	31.95	33.40	7,872,785
18 May 15	33.04000 -1.19	35.90	32.66	33.65	9,070,213
15 May 15	34.23000 -0.17	35.00	32.30	34.11	8,221,130
14 May 15	34.40000 +3.13	34.40	30.00	31.09	12,110,790
13 May 15	31.27000 -1.52	32.63	31.12	31.53	9,673,814
12 May 15	32.79000 +0.28	33.79	31.12	32.51	9,115,931
11 May 15	32.51000 +1.18	34.46	31.33	32.23	15,430,174
08 May 15	31.33000 +2.57	31.56	28.08	28.70	13,346,170
07 May 15	28.76000 +0.16	29.43	27.15	28.01	12,671,095
06 May 15	28.60000 +2.01	29.25	26.01	26.18	18,979,628
05 May 15	26.59000 +1.29	26.90	24.70	25.01	16,660,754
04 May 15	25.30000 -0.34	26.09	24.75	25.66	9,763,373
30 Apr 15	25.64000 +2.33	25.64	23.33	23.33	14,155,568
29 Apr 15	23.31000 +0.44	23.51	22.48	22.91	6,155,871
28 Apr 15	22.87000 -1.26	24.60	22.45	24.15	11,603,046
27 Apr 15	24.13000 -0.52	25.18	23.75	24.99	10,118,168
24 Apr 15	24.65000 -0.84	25.15	23.95	24.93	11,308,575
23 Apr 15	25.49000 +0.54	25.62	24.60	25.02	10,252,440
22 Apr 15	24.95000 +0.30	26.10	24.81	24.97	10,624,039
21 Apr 15	24.65000 +1.24	24.65	23.42	23.42	9,492,839
20 Apr 15	23.41000 -1.27	25.24	23.21	24.58	13,266,336
17 Apr 15	24.68000 -0.67	25.64	24.48	25.35	11,460,912
16 Apr 15	25.35000 -0.45	26.67	24.86	25.00	11,008,020
15 Apr 15	25.80000 -1.22	27.50	25.50	27.00	11,121,902
14 Apr 15	27.02000 +0.19	27.83	25.94	26.56	19,857,624
13 Apr 15	26.83000 +0.85	27.86	25.38	26.15	26,322,466
10 Apr 15	25.98000 +2.36	25.98	22.53	22.82	31,327,222
09 Apr 15	23.62000 +0.15	23.88	21.66	23.49	21,689,744
08 Apr 15	23.47000 +0.68	23.99	22.49	22.75	26,252,916
07 Apr 15	22.79000 +0.02	23.12	22.30	22.97	16,704,927
03 Apr 15	22.77000 +0.29	22.78	22.09	22.30	16,002,557
02 Apr 15	22.48000 +0.34	22.72	21.89	22.22	11,046,176
01 Apr 15	22.14000 +0.46	22.36	21.56	21.68	11,684,596
31 Mar 15	21.68000 +0.63	22.16	21.20	21.20	9,042,658
30 Mar 15	21.05000 -1.14	22.39	21.02	22.15	10,742,355
27 Mar 15	22.19000 -0.17	22.79	21.86	22.30	8,237,020
26 Mar 15	22.36000 -1.44	23.39	21.97	23.39	7,417,080
25 Mar 15	23.80000 +1.23	24.78	22.16	22.57	14,342,931
24 Mar 15	22.57000 -0.44	23.60	21.56	22.80	12,328,829
23 Mar 15	23.01000 -0.05	23.15	22.35	23.06	9,722,977
20 Mar 15	23.06000 -0.57	23.58	22.53	23.13	7,634,260
19 Mar 15	23.63000 +0.73	23.68	22.81	23.10	7,939,283
18 Mar 15	22.90000 +0.16	23.00	22.23	22.68	6,533,299
17 Mar 15	22.74000 -0.16	23.08	22.40	22.80	6,790,027
16 Mar 15	22.90000 +1.10	23.95	21.29	21.90	13,914,991
13 Mar 15	21.80000 +1.18	22.38	20.30	20.30	12,809,682
12 Mar 15	20.62000 -0.73	21.34	20.05	21.20	10,251,841
11 Mar 15	21.35000 +1.94	21.35	19.38	19.42	16,699,963
10 Mar 15	19.41000 +0.12	19.57	19.06	19.29	4,820,638
09 Mar 15	19.29000 +0.36	19.37	18.68	18.85	4,211,678
06 Mar 15	18.93000 -0.72	19.71	18.90	19.60	9,221,783
05 Mar 15	19.65000 -0.22	19.95	19.46	19.70	6,506,153
04 Mar 15	19.87000 +0.05	19.90	19.36	19.83	8,367,465
03 Mar 15	19.82000 -0.02	20.49	19.48	19.88	15,430,966
02 Mar 15	19.84000 +1.80	19.84	18.57	18.89	22,358,228
27 Feb 15	18.04000 +0.70	18.09	17.19	17.36	9,379,003
26 Feb 15	17.34000 +0.24	17.39	17.08	17.10	4,159,534
25 Feb 15	17.10000 -0.26	17.42	17.04	17.39	5,371,760
17 Feb 15	17.36000 -0.08	17.54	17.16	17.44	4,410,180
16 Feb 15	17.44000 +0.32	17.47	17.02	17.17	6,478,539
13 Feb 15	17.12000 +0.51	17.19	16.62	16.62	7,881,453
12 Feb 15	16.61000 -0.34	17.08	16.60	16.95	4,508,436
11 Feb 15	16.95000 -0.20	17.26	16.85	17.17	4,717,046
10 Feb 15	17.15000 +0.01	17.56	16.78	17.08	4,911,436
09 Feb 15	17.14000 +0.25	17.20	16.72	16.85	2,138,682
06 Feb 15	16.89000 -0.46	17.35	16.84	17.26	3,565,944
05 Feb 15	17.35000 -0.22	17.62	17.32	17.61	4,826,414
04 Feb 15	17.57000 -0.13	17.88	17.41	17.61	6,271,979
03 Feb 15	17.70000 +0.70	17.82	17.02	17.02	11,170,429
02 Feb 15	17.00000 +0.16	17.67	16.61	16.85	7,685,545
30 Jan 15	16.84000 +0.06	16.93	16.52	16.73	4,760,345
29 Jan 15	16.78000 -0.04	16.89	16.52	16.74	5,811,312
28 Jan 15	16.82000 -0.06	16.94	16.62	16.82	3,602,190
27 Jan 15	16.88000 -0.30	17.10	16.61	17.10	6,610,140
26 Jan 15	17.18000 +0.00	17.42	16.93	17.06	9,628,521
23 Jan 15	17.18000 -0.19	17.37	16.73	17.26	5,584,538
22 Jan 15	17.37000 +0.66	17.49	16.43	16.65	9,720,540
21 Jan 15	16.71000 +0.29	17.05	16.41	16.86	11,956,809
20 Jan 15	16.42000 +1.49	16.42	15.00	15.00	10,143,522
19 Jan 15	14.93000 -0.65	15.75	14.80	15.43	4,985,529
16 Jan 15	15.58000 +0.01	15.78	15.50	15.54	4,009,257
15 Jan 15	15.57000 -0.37	15.98	15.44	15.92	3,645,499
14 Jan 15	15.94000 -0.39	16.30	15.64	16.30	5,574,401
13 Jan 15	16.33000 +0.09	16.45	16.00	16.24	3,985,611
12 Jan 15	16.24000 +0.35	16.55	15.85	15.85	5,841,278
09 Jan 15	15.89000 +0.04	16.63	15.76	15.80	7,901,231
08 Jan 15	15.85000 +0.28	16.02	15.45	15.52	5,231,570
07 Jan 15	15.57000 -0.04	15.79	15.34	15.38	3,627,493
06 Jan 15	15.61000 +0.86	15.66	14.49	14.68	6,416,287
05 Jan 15	14.75000 -0.20	14.90	14.37	14.80	3,898,818
31 Dec 14	14.95000 +0.16	15.13	14.71	14.86	2,963,894
30 Dec 14	14.79000 +0.09	15.04	14.30	14.30	3,952,989
29 Dec 14	14.70000 -0.93	15.72	14.24	15.69	7,452,314
26 Dec 14	15.63000 -0.10	15.83	15.53	15.69	3,337,970
25 Dec 14	15.73000 -0.21	15.99	15.50	15.96	4,025,388
24 Dec 14	15.94000 +0.30	15.95	15.51	15.57	3,132,687
23 Dec 14	15.64000 -0.26	16.23	15.55	15.98	3,468,939
22 Dec 14	15.90000 -1.24	17.10	15.72	17.10	4,982,074
19 Dec 14	17.14000 -0.44	17.54	16.97	17.54	3,970,228
18 Dec 14	17.58000 -0.30	17.95	17.50	17.88	3,402,092
17 Dec 14	17.88000 +0.18	18.22	17.71	17.86	6,212,927
16 Dec 14	17.70000 -0.52	18.22	17.69	18.21	4,862,764
15 Dec 14	18.22000 +0.16	18.27	17.86	18.01	4,292,104
12 Dec 14	18.06000 +0.28	18.17	17.59	17.81	5,928,204
11 Dec 14	17.78000 -0.09	18.07	17.70	17.88	3,573,057
10 Dec 14	17.87000 +0.69	17.94	17.25	17.35	4,355,321
09 Dec 14	17.18000 -0.21	17.78	17.02	17.39	5,975,664
08 Dec 14	17.39000 -0.26	17.70	17.30	17.68	5,006,880
05 Dec 14	17.65000 -0.63	18.26	17.39	18.26	7,065,408
04 Dec 14	18.28000 +0.01	18.40	18.22	18.30	6,315,002
03 Dec 14	18.27000 -0.01	18.36	17.89	18.28	6,169,792
02 Dec 14	18.28000 +0.28	18.44	17.81	18.00	2,844,301
01 Dec 14	18.00000 -0.50	18.40	17.96	18.40	6,267,622
28 Nov 14	18.50000 -0.30	18.86	18.36	18.86	3,804,129
27 Nov 14	18.80000 +0.33	18.88	18.52	18.52	5,505,813
26 Nov 14	18.47000 +0.03	18.50	18.28	18.45	4,140,199
25 Nov 14	18.44000 +0.04	18.49	18.33	18.39	3,605,759
24 Nov 14	18.40000 -0.18	18.68	18.31	18.58	2,873,470
21 Nov 14	18.58000 +0.14	18.66	18.45	18.45	2,350,229
20 Nov 14	18.44000 +0.19	18.45	18.16	18.26	2,257,293
19 Nov 14	18.25000 -0.07	18.37	18.15	18.22	1,616,735
18 Nov 14	18.32000 +0.17	18.34	18.12	18.25	2,060,882
17 Nov 14	18.15000 +0.17	18.39	17.82	17.98	2,802,809
14 Nov 14	17.98000 +0.10	18.08	17.76	17.88	1,983,460
13 Nov 14	17.88000 -0.43	18.30	17.65	18.20	3,325,515
12 Nov 14	18.31000 +0.16	18.38	18.02	18.12	1,915,428
11 Nov 14	18.15000 -0.43	18.73	17.90	18.62	4,715,447
10 Nov 14	18.58000 -0.11	18.75	18.38	18.53	2,634,806
07 Nov 14	18.69000 -0.35	19.24	18.61	19.04	4,044,225
06 Nov 14	19.04000 +0.19	19.25	18.71	18.75	4,156,556
05 Nov 14	18.85000 +0.25	19.06	18.15	18.56	4,137,431
04 Nov 14	18.60000 -0.56	19.21	18.60	19.21	5,095,876
03 Nov 14	19.16000 +0.03	19.29	19.03	19.13	3,153,320
31 Oct 14	19.13000 -0.26	19.50	18.91	19.35	3,852,799
30 Oct 14	19.39000 -0.30	19.67	19.32	19.59	5,155,616
29 Oct 14	19.69000 +0.25	19.99	19.53	19.77	7,452,117
28 Oct 14	19.44000 +0.32	19.51	19.18	19.20	4,993,151
27 Oct 14	19.12000 -0.06	19.13	18.70	19.06	2,428,318
24 Oct 14	19.18000 +0.40	19.60	18.88	18.95	3,167,596
23 Oct 14	18.78000 -0.31	19.23	18.38	19.06	2,851,834
22 Oct 14	19.09000 -0.38	19.64	19.07	19.48	3,791,587
21 Oct 14	19.47000 -0.18	19.81	19.43	19.59	2,717,915
20 Oct 14	19.65000 +0.59	19.80	19.18	19.25	4,451,161
17 Oct 14	19.06000 -0.54	19.58	18.75	19.50	4,752,181
16 Oct 14	19.60000 -0.71	20.34	19.56	20.33	5,025,799
15 Oct 14	20.31000 -0.36	20.48	20.08	20.30	3,709,101
14 Oct 14	20.67000 +0.48	20.67	20.03	20.07	5,951,876
13 Oct 14	20.19000 -0.58	20.78	20.01	20.78	8,179,867
10 Oct 14	20.77000 -0.49	21.18	20.70	21.18	6,775,765
09 Oct 14	21.26000 +0.73	21.36	20.40	21.10	12,598,786
08 Oct 14	20.53000 +0.55	20.68	19.82	20.00	6,732,528
30 Sep 14	19.98000 -0.16	20.26	19.90	20.15	4,404,301
29 Sep 14	20.14000 +0.67	20.27	19.54	19.75	7,430,634
26 Sep 14	19.47000 +0.18	19.49	19.25	19.30	3,137,027
25 Sep 14	19.29000 -0.26	19.55	19.25	19.55	5,334,410
24 Sep 14	19.55000 +0.21	19.59	19.24	19.33	4,961,632
23 Sep 14	19.34000 +0.08	19.44	19.12	19.25	2,520,500
22 Sep 14	19.26000 -0.26	19.43	19.13	19.36	2,954,235
19 Sep 14	19.52000 -0.13	19.69	19.18	19.65	5,458,926
18 Sep 14	19.65000 +0.27	19.76	19.24	19.27	3,454,422
17 Sep 14	19.38000 +0.03	19.60	19.00	19.37	3,913,537
16 Sep 14	19.35000 -0.94	20.85	19.18	20.30	8,168,283
15 Sep 14	20.29000 +0.35	20.40	19.61	19.79	6,534,883
12 Sep 14	19.94000 -0.12	20.10	19.61	20.00	5,479,009
11 Sep 14	20.06000 +0.26	20.46	19.59	19.59	9,233,251
10 Sep 14	19.80000 +0.42	19.96	19.34	19.38	9,840,040
09 Sep 14	19.38000 +0.56	19.98	19.16	19.36	9,869,310
05 Sep 14	18.82000 -0.15	18.93	18.63	18.89	4,723,677
04 Sep 14	18.97000 +0.40	19.02	18.43	18.57	5,949,028
03 Sep 14	18.57000 +0.04	18.79	18.39	18.77	4,181,097
02 Sep 14	18.53000 +0.21	18.66	18.34	18.35	3,865,678
01 Sep 14	18.32000 +0.20	18.37	18.16	18.35	2,752,063
29 Aug 14	18.12000 +0.22	18.12	17.85	17.98	2,120,865
28 Aug 14	17.90000 -0.29	18.27	17.80	18.19	2,874,443
27 Aug 14	18.19000 -0.51	18.68	18.11	18.51	3,964,405
26 Aug 14	18.70000 -0.47	19.40	18.70	19.13	2,961,291
25 Aug 14	19.17000 +0.11	19.25	18.90	18.90	2,650,953
22 Aug 14	19.06000 -0.05	19.24	18.90	19.09	3,920,698
21 Aug 14	19.11000 -0.27	19.28	18.65	19.15	4,608,147
20 Aug 14	19.38000 -0.22	19.50	19.13	19.50	3,342,890
19 Aug 14	19.60000 +0.00	19.75	19.41	19.75	2,793,527
18 Aug 14	19.60000 +0.67	19.65	18.98	18.98	4,759,191
15 Aug 14	18.93000 -0.09	19.10	18.76	19.08	2,409,201
14 Aug 14	19.02000 -0.57	19.69	19.00	19.57	3,705,748
13 Aug 14	19.59000 +0.27	19.63	18.89	19.22	4,833,840
12 Aug 14	19.32000 +0.58	19.44	18.74	18.89	5,832,861
11 Aug 14	18.74000 +0.30	18.80	18.31	18.46	3,859,458
08 Aug 14	18.44000 +0.17	18.51	18.13	18.25	2,593,848
07 Aug 14	18.27000 +0.18	18.72	18.19	18.19	6,199,913
06 Aug 14	18.09000 -0.21	18.34	18.02	18.30	3,637,232
05 Aug 14	18.30000 +0.18	18.30	17.86	18.10	4,577,635
04 Aug 14	18.12000 -0.05	18.49	18.00	18.44	3,183,948
01 Aug 14	18.17000 -0.06	18.48	17.98	18.20	2,132,136
31 Jul 14	18.23000 -0.04	18.52	18.14	18.27	2,139,663
30 Jul 14	18.27000 -0.16	18.66	18.22	18.50	2,051,327
29 Jul 14	18.43000 +0.29	18.69	18.14	18.14	2,812,144
28 Jul 14	18.14000 +0.45	18.28	17.70	17.71	2,789,049
25 Jul 14	17.69000 -0.49	17.98	16.99	17.55	3,744,793
16 Jul 14	18.18000 +0.18	18.22	17.85	18.19	3,730,803
15 Jul 14	18.00000 -0.48	18.46	17.84	18.10	3,786,167
14 Jul 14	18.48000 -0.65	19.13	17.38	19.13	7,878,509
11 Jul 14	19.13000 -0.23	19.53	19.08	19.39	2,276,784
10 Jul 14	19.36000 -0.28	19.86	19.28	19.70	1,971,436
09 Jul 14	19.64000 -0.79	20.47	19.50	20.36	3,117,979
08 Jul 14	20.43000 +0.40	20.46	19.71	20.03	2,274,966
07 Jul 14	20.03000 -0.30	20.53	19.72	20.34	2,472,873
04 Jul 14	20.33000 -0.20	20.70	19.90	20.49	2,935,146
03 Jul 14	20.53000 +0.23	20.65	20.10	20.30	5,344,343
02 Jul 14	20.30000 +0.98	20.33	19.29	19.32	7,477,502
01 Jul 14	19.32000 -0.27	19.59	19.20	19.59	2,814,554
30 Jun 14	19.59000 -0.05	19.74	19.40	19.60	2,364,371
27 Jun 14	19.64000 -0.02	19.83	19.32	19.65	2,254,511
26 Jun 14	19.66000 +0.02	20.00	19.43	19.63	2,149,143
25 Jun 14	19.64000 -0.45	20.13	19.58	20.09	1,784,977
24 Jun 14	20.09000 +0.12	20.23	19.60	19.80	2,965,066
23 Jun 14	19.97000 +0.69	20.17	19.26	19.26	4,156,725
20 Jun 14	19.28000 +0.51	19.47	18.58	18.77	2,997,490
19 Jun 14	18.77000 -0.44	19.40	18.42	19.10	3,854,131
18 Jun 14	19.21000 -0.63	20.06	19.16	19.94	3,608,881
17 Jun 14	19.84000 -0.66	20.58	19.82	20.58	3,529,507
16 Jun 14	20.50000 -0.13	21.46	20.15	20.73	8,170,489
13 Jun 14	20.63000 +0.40	21.20	19.91	19.98	5,277,503
12 Jun 14	20.23000 +0.88	20.70	19.03	19.35	7,649,001
11 Jun 14	19.35000 +0.16	19.79	18.83	19.00	7,955,732
10 Jun 14	19.19000 +0.79	19.46	18.34	18.59	3,755,474
09 Jun 14	18.40000 -0.05	18.57	18.08	18.31	1,687,409
06 Jun 14	18.45000 -0.39	18.80	18.09	18.61	5,073,826
05 Jun 14	18.84000 +0.42	18.90	18.30	18.39	2,088,402
04 Jun 14	18.42000 +0.21	18.46	17.94	18.23	1,987,382
03 Jun 14	18.21000 +0.08	18.34	18.10	18.13	1,461,152
30 May 14	18.13000 -0.37	18.50	18.00	18.35	2,474,756
29 May 14	18.50000 -0.51	18.92	18.18	18.91	2,553,887
28 May 14	19.01000 +0.35	19.10	18.37	18.70	3,959,384
27 May 14	18.66000 -0.65	19.38	18.49	19.38	3,979,824
26 May 14	19.31000 +0.32	19.48	18.89	18.90	2,903,303
23 May 14	18.99000 +0.65	19.20	18.60	19.20	3,250,826
22 May 14	18.34000 -0.38	19.10	18.34	18.50	2,187,303
21 May 14	18.72000 +0.24	18.75	18.05	18.50	1,274,739
20 May 14	18.48000 +0.13	18.89	18.30	18.35	1,609,683
19 May 14	18.35000 -0.53	18.79	17.50	18.21	2,344,488
16 May 14	18.88000 -0.07	19.30	18.62	19.12	2,808,006
15 May 14	18.95000 -0.55	19.64	18.62	19.48	4,953,885
14 May 14	19.50000 -0.08	19.85	18.76	19.00	5,049,469
13 May 14	19.58000 +1.68	19.58	17.81	17.98	4,909,009
12 May 14	17.90000 +0.44	18.14	17.56	18.05	1,232,170
09 May 14	17.46000 -0.56	18.08	17.17	17.93	1,162,585
08 May 14	18.02000 -0.15	18.38	18.01	18.17	721,281
07 May 14	18.17000 -0.60	18.70	18.10	18.70	1,076,210
06 May 14	18.77000 -0.03	19.03	18.63	18.70	1,380,456
05 May 14	18.80000 +0.25	18.85	18.45	18.51	1,109,833
30 Apr 14	18.55000 +0.16	18.69	18.30	18.32	962,186
29 Apr 14	18.39000 +0.50	18.83	17.81	17.81	1,038,701
28 Apr 14	17.89000 -0.41	18.30	17.50	18.03	983,497
25 Apr 14	18.30000 -0.20	18.85	17.96	18.40	1,276,256
24 Apr 14	18.50000 -0.22	18.85	18.42	18.85	1,085,223
23 Apr 14	18.72000 -0.41	19.33	18.70	19.33	1,018,441
22 Apr 14	19.13000 -0.17	19.45	18.55	19.20	1,537,863
21 Apr 14	19.30000 -0.14	19.49	19.02	19.20	963,060
18 Apr 14	19.44000 +0.22	19.45	19.16	19.23	1,014,679
17 Apr 14	19.22000 -0.28	19.69	19.13	19.69	1,102,094
16 Apr 14	19.50000 -0.26	19.91	19.36	19.76	1,007,704
15 Apr 14	19.76000 -0.46	20.20	19.60	20.20	1,152,229
14 Apr 14	20.22000 +0.00	20.50	19.90	20.25	1,673,909
11 Apr 14	20.22000 +0.07	20.47	19.68	19.80	1,936,645
10 Apr 14	20.15000 +0.83	20.78	18.83	19.00	4,519,929
09 Apr 14	19.32000 +0.54	19.45	18.79	18.80	2,053,333
08 Apr 14	18.78000 -0.30	18.91	18.53	18.76	1,576,248
04 Apr 14	19.08000 +0.60	19.10	18.31	18.31	1,510,224
03 Apr 14	18.48000 -0.36	18.96	18.20	18.60	2,833,253
02 Apr 14	18.84000 -1.05	20.00	18.50	19.93	5,123,440
01 Apr 14	19.89000 +0.07	20.25	19.74	19.74	1,479,295
31 Mar 14	19.82000 -0.68	20.50	19.35	20.28	1,643,328
28 Mar 14	20.50000 -0.81	21.50	19.72	21.09	4,199,854
27 Mar 14	21.31000 -0.75	22.25	21.30	22.25	1,131,675
26 Mar 14	22.06000 +0.34	22.26	21.51	21.72	3,146,440
25 Mar 14	21.72000 -0.56	22.28	21.24	22.28	1,832,902
24 Mar 14	22.28000 +0.01	22.47	21.98	22.18	1,922,362
21 Mar 14	22.27000 +0.41	22.76	21.48	21.48	2,596,854
20 Mar 14	21.86000 -0.25	22.35	21.17	22.29	1,886,123
19 Mar 14	22.11000 -0.05	22.36	21.90	22.22	1,741,511
18 Mar 14	22.16000 -0.02	22.55	21.90	22.39	3,125,503
17 Mar 14	22.18000 +0.26	22.55	21.40	21.90	2,567,313
14 Mar 14	21.92000 -0.58	22.40	21.80	22.40	1,896,534
13 Mar 14	22.50000 +0.81	22.93	21.60	21.92	3,880,009
12 Mar 14	21.69000 +0.59	22.18	21.10	21.38	3,464,141
11 Mar 14	21.10000 -0.26	21.53	20.31	21.28	4,516,032
10 Mar 14	21.36000 -0.69	22.18	21.01	21.90	1,687,493
07 Mar 14	22.05000 -0.73	22.79	21.88	22.79	2,945,135
06 Mar 14	22.78000 -0.92	23.89	22.45	23.89	2,670,497
05 Mar 14	23.70000 -0.66	24.63	23.41	24.54	3,593,118
04 Mar 14	24.36000 +0.06	24.50	23.78	24.20	2,573,063
03 Mar 14	24.30000 +1.32	24.65	22.53	22.97	3,198,109
28 Feb 14	22.98000 +0.01	23.18	21.70	22.00	4,137,337
27 Feb 14	22.97000 -1.63	25.49	22.88	24.40	5,448,749
26 Feb 14	24.60000 +0.85	24.66	21.39	23.00	6,180,486
25 Feb 14	23.75000 -0.83	25.19	23.60	24.35	6,523,273
24 Feb 14	24.58000 +0.66	24.76	23.20	23.91	5,649,554
21 Feb 14	23.92000 +0.50	24.29	23.26	23.26	4,132,611
20 Feb 14	23.42000 -0.78	24.18	22.66	23.80	5,709,012
19 Feb 14	24.20000 -0.25	24.65	23.60	24.65	3,818,197
18 Feb 14	24.45000 +0.54	24.65	23.82	24.00	5,587,482
17 Feb 14	23.91000 -0.08	24.46	23.27	23.65	6,498,986
14 Feb 14	23.99000 +0.34	24.32	23.40	23.55	4,745,569
13 Feb 14	23.65000 -1.75	25.09	23.54	25.09	7,613,290
12 Feb 14	25.40000 +2.06	25.56	23.10	23.40	13,001,006
11 Feb 14	23.34000 -0.84	23.99	22.84	23.95	10,462,855
10 Feb 14	24.18000 -0.34	24.78	23.36	24.78	13,906,797
07 Feb 14	24.52000 +0.32	24.58	23.60	24.20	8,655,205
30 Jan 14	24.20000 -0.79	25.44	23.80	25.37	8,654,726
29 Jan 14	24.99000 +2.27	24.99	22.55	23.28	12,998,871
28 Jan 14	22.72000 +2.07	22.72	20.51	20.65	11,466,218
27 Jan 14	20.65000 +1.10	21.50	19.75	20.50	14,311,828
24 Jan 14	19.55000 +1.78	19.55	19.55	19.55	347,417
23 Jan 14	17.77000 +1.62	17.77	17.77	17.77	105,581
14 Nov 13	16.15000 +0.28	16.29	15.81	15.94	1,911,693
13 Nov 13	15.87000 -0.58	16.53	15.77	16.53	2,137,604
12 Nov 13	16.45000 -0.09	16.75	16.35	16.69	1,563,637
11 Nov 13	16.54000 -0.09	16.96	16.17	16.35	2,152,950
08 Nov 13	16.63000 -0.40	17.17	16.12	16.88	5,672,980
07 Nov 13	17.03000 -0.80	17.82	17.01	17.80	4,768,003
06 Nov 13	17.83000 +0.56	17.99	17.04	17.27	4,408,903
05 Nov 13	17.27000 +0.27	17.33	16.64	16.81	2,430,246
04 Nov 13	17.00000 +0.43	17.38	16.65	16.80	2,812,041
01 Nov 13	16.57000 -0.18	16.75	15.99	16.75	3,930,489
31 Oct 13	16.75000 -0.59	17.53	16.73	17.53	2,271,745
30 Oct 13	17.34000 -0.04	17.60	16.53	17.10	3,537,021
29 Oct 13	17.38000 -0.25	18.32	16.38	17.68	5,357,419
28 Oct 13	17.63000 -0.37	18.40	16.92	17.56	5,212,601
25 Oct 13	18.00000 -0.34	19.38	17.82	18.40	7,684,678
24 Oct 13	18.34000 +0.67	18.54	17.11	17.35	8,435,118
23 Oct 13	17.67000 +0.35	17.85	16.60	17.10	5,870,069
22 Oct 13	17.32000 -0.54	18.68	17.14	18.00	7,958,841
21 Oct 13	17.86000 +1.16	18.19	16.72	16.77	8,128,989
18 Oct 13	16.70000 -0.20	16.90	16.35	16.90	2,631,945
17 Oct 13	16.90000 +0.42	17.28	16.40	16.59	5,058,239
16 Oct 13	16.48000 -0.59	17.05	16.22	17.05	3,900,055
15 Oct 13	17.07000 +0.27	17.62	16.95	17.33	6,716,038
14 Oct 13	16.80000 +0.47	16.84	16.06	16.20	3,866,856
11 Oct 13	16.33000 -0.25	16.74	16.03	16.59	3,554,966
10 Oct 13	16.58000 -0.41	17.06	16.45	16.99	2,781,117
09 Oct 13	16.99000 -0.19	17.36	16.91	17.10	2,722,732
08 Oct 13	17.18000 +0.05	17.58	16.20	17.25	3,253,117
30 Sep 13	17.13000 +0.63	17.15	16.48	16.54	3,390,198
27 Sep 13	16.50000 +0.32	16.62	15.95	16.18	2,294,088
26 Sep 13	16.18000 -0.02	16.49	16.12	16.29	2,049,476
25 Sep 13	16.20000 -0.80	16.96	16.20	16.85	4,281,306
24 Sep 13	17.00000 -0.30	17.46	16.84	17.15	3,540,886
23 Sep 13	17.30000 +0.16	17.58	16.61	17.01	5,824,812
18 Sep 13	17.14000 -0.06	17.40	16.55	17.14	5,983,047
17 Sep 13	17.20000 -1.04	18.20	17.18	18.20	9,124,052
16 Sep 13	18.24000 +0.82	18.32	17.08	17.48	6,019,624
13 Sep 13	17.42000 +0.03	17.62	17.13	17.13	2,931,351
12 Sep 13	17.39000 -0.46	17.79	17.01	17.59	4,396,585
11 Sep 13	17.85000 +0.66	18.70	17.00	18.70	10,836,982
10 Sep 13	17.19000 +0.04	17.35	17.01	17.06	5,831,061
09 Sep 13	17.15000 -0.72	17.92	16.97	17.92	6,152,589
06 Sep 13	17.87000 +0.00	18.13	17.34	17.90	4,025,032
05 Sep 13	17.87000 +0.58	18.18	17.17	17.29	5,574,813
04 Sep 13	17.29000 +0.12	17.69	17.05	17.06	3,820,513
03 Sep 13	17.17000 -0.19	17.64	17.07	17.30	3,620,857
02 Sep 13	17.36000 +0.88	17.55	16.18	16.58	2,680,593
30 Aug 13	16.48000 -0.64	17.19	15.90	17.12	3,752,794
29 Aug 13	17.12000 -0.68	17.60	16.74	17.60	4,208,695
28 Aug 13	17.80000 +0.12	18.95	17.38	17.60	5,310,660
27 Aug 13	17.68000 -0.17	18.10	17.30	17.80	3,432,900
26 Aug 13	17.85000 +0.63	17.99	16.84	17.07	5,317,722
23 Aug 13	17.22000 +1.12	17.30	15.80	16.10	6,731,254
22 Aug 13	16.10000 +0.10	16.40	15.68	15.86	2,673,639
21 Aug 13	16.00000 +0.43	16.40	15.46	15.65	3,459,315
20 Aug 13	15.57000 +0.21	15.90	15.26	15.40	2,435,556
19 Aug 13	15.36000 +0.61	15.38	14.44	14.50	3,086,651
16 Aug 13	14.75000 -0.83	15.78	14.50	15.59	3,700,654
15 Aug 13	15.58000 -0.40	16.20	15.58	15.80	2,228,393
14 Aug 13	15.98000 -0.24	16.35	15.71	16.00	3,068,601
13 Aug 13	16.22000 +1.11	16.30	14.90	15.20	6,266,323
12 Aug 13	15.11000 -0.28	15.76	14.92	15.43	3,442,974
09 Aug 13	15.39000 -0.48	16.09	15.25	16.00	3,432,266
08 Aug 13	15.87000 +0.38	16.29	15.12	15.36	4,462,433
07 Aug 13	15.49000 -0.81	16.34	15.46	16.15	5,975,229
06 Aug 13	16.30000 -0.01	16.64	15.71	15.79	7,206,516
05 Aug 13	16.31000 +0.75	17.12	15.62	15.62	9,505,045
02 Aug 13	15.56000 +0.10	16.18	15.36	15.96	8,319,845
01 Aug 13	15.46000 +0.71	15.50	14.60	14.89	5,798,356
31 Jul 13	14.75000 +0.57	14.80	14.05	14.29	6,303,171
30 Jul 13	14.18000 +0.66	14.48	13.07	13.50	5,487,578
29 Jul 13	13.52000 -0.86	14.22	13.45	14.20	4,271,996
26 Jul 13	14.38000 -0.37	14.76	13.71	14.60	5,821,740
25 Jul 13	14.75000 -0.70	15.75	14.45	15.27	7,956,656
24 Jul 13	15.45000 +0.85	16.00	14.29	14.29	10,294,169
23 Jul 13	14.60000 +0.15	15.08	14.00	14.83	11,096,085
22 Jul 13	14.45000 +0.95	14.50	13.20	13.38	9,582,939
19 Jul 13	13.50000 +0.16	14.17	13.28	13.30	6,771,355
18 Jul 13	13.34000 +0.35	13.45	12.81	12.81	3,609,176
17 Jul 13	12.99000 -0.23	13.40	12.84	13.22	3,350,231
16 Jul 13	13.22000 +0.03	13.46	12.91	13.19	4,028,001
15 Jul 13	13.19000 +0.68	13.22	12.52	12.52	4,762,889
12 Jul 13	12.51000 +0.24	12.82	12.22	12.30	3,624,607
11 Jul 13	12.27000 +0.15	12.34	11.86	12.19	2,388,948
10 Jul 13	12.12000 +0.34	12.15	11.70	11.70	2,019,392
09 Jul 13	11.78000 +0.11	11.85	11.62	11.65	1,906,814
08 Jul 13	11.67000 -0.45	12.02	11.23	12.02	2,645,139
05 Jul 13	12.12000 +0.00	12.50	12.02	12.12	2,761,845
04 Jul 13	12.12000 +0.01	12.35	11.97	12.06	2,483,915
03 Jul 13	12.11000 -0.28	12.40	11.95	12.33	2,694,635
02 Jul 13	12.39000 +0.41	12.42	11.70	12.08	3,740,844
01 Jul 13	11.98000 +0.42	12.00	11.21	11.52	1,880,297
28 Jun 13	11.56000 -0.20	12.00	11.49	11.68	1,634,385
27 Jun 13	11.76000 -0.25	12.21	11.65	12.01	3,608,338
26 Jun 13	12.01000 +0.89	12.11	11.09	11.24	4,690,526
25 Jun 13	11.12000 +0.03	11.25	10.39	10.88	3,697,484
24 Jun 13	11.09000 -0.78	11.94	10.68	11.75	3,807,693
21 Jun 13	11.87000 +0.17	11.94	10.93	11.43	3,582,727
20 Jun 13	11.70000 -0.96	12.65	11.60	12.65	2,846,015
19 Jun 13	12.66000 -0.17	12.74	12.50	12.68	1,701,569
18 Jun 13	12.83000 -0.25	13.05	12.66	13.04	2,533,351
17 Jun 13	13.08000 +0.25	13.18	12.75	12.88	3,958,691
14 Jun 13	12.83000 +0.44	12.98	12.32	12.39	3,744,976
13 Jun 13	12.39000 +0.08	12.98	11.50	12.00	3,593,634
07 Jun 13	12.31000 -0.26	12.60	12.24	12.59	1,558,133
06 Jun 13	12.57000 +0.06	12.65	12.20	12.49	1,844,051
05 Jun 13	12.51000 -0.03	12.67	12.32	12.49	1,916,743
04 Jun 13	12.54000 -0.51	12.98	12.32	12.97	6,043,675
03 Jun 13	13.05000 -0.53	13.55	13.00	13.50	3,861,193
31 May 13	13.58000 +0.07	13.66	13.32	13.51	4,348,507
30 May 13	13.51000 -0.19	13.68	13.38	13.68	3,743,690
29 May 13	13.70000 +0.04	13.95	13.38	13.50	4,465,771
28 May 13	13.66000 -0.87	14.57	13.30	14.36	9,056,971
27 May 13	14.53000 +0.41	14.68	14.03	14.11	10,346,642
24 May 13	14.12000 +0.19	14.35	13.50	13.65	12,527,920
23 May 13	13.93000 +0.41	13.98	13.12	13.39	7,188,847
22 May 13	13.52000 -0.59	13.96	13.35	13.96	7,498,013
21 May 13	14.11000 +1.01	14.20	12.88	13.10	11,083,773
20 May 13	13.10000 -0.29	13.46	12.67	13.42	10,559,289
17 May 13	13.39000 +0.10	13.80	13.13	13.23	5,726,487
16 May 13	13.29000 -0.31	13.95	13.26	13.60	8,113,962
15 May 13	13.60000 +0.20	13.68	13.00	13.33	5,823,714
14 May 13	13.40000 -0.26	14.40	13.25	13.59	7,725,439
13 May 13	13.66000 -0.14	13.80	13.23	13.57	5,734,619
10 May 13	13.80000 +0.60	14.24	12.80	13.10	14,410,999
09 May 13	13.20000 +1.20	13.20	11.80	11.95	10,733,527
08 May 13	12.00000 -0.10	12.52	11.96	12.11	5,944,120
07 May 13	12.10000 -0.64	12.75	11.98	12.75	5,784,012
06 May 13	12.74000 +0.40	13.30	12.35	12.35	6,870,083
03 May 13	12.34000 +0.57	12.39	11.69	11.70	2,804,705
02 May 13	11.77000 -11.75	11.86	11.22	11.66	1,445,497
26 Apr 13	23.52000 -1.18	24.85	23.36	24.70	1,188,500
25 Apr 13	24.70000 -0.73	25.41	24.20	25.41	1,745,920
24 Apr 13	25.43000 +1.64	25.65	23.67	23.67	2,581,456
23 Apr 13	23.79000 -0.34	24.46	23.71	24.14	1,478,544
22 Apr 13	24.13000 +1.17	24.17	22.81	22.81	1,916,701
19 Apr 13	22.96000 +0.69	23.18	22.45	22.50	1,248,939
18 Apr 13	22.27000 +0.13	22.49	22.00	22.28	482,823
17 Apr 13	22.14000 +0.25	22.17	21.65	21.84	560,427
16 Apr 13	21.89000 +0.49	21.92	21.00	21.36	351,047
15 Apr 13	21.40000 -0.33	21.94	21.12	21.61	370,687
12 Apr 13	21.73000 -0.73	22.38	21.65	22.03	610,386
11 Apr 13	22.46000 +0.10	22.68	22.21	22.45	398,872
10 Apr 13	22.36000 -0.28	22.80	22.00	22.65	508,112
09 Apr 13	22.64000 +0.04	22.96	22.26	22.69	929,051
08 Apr 13	22.60000 +0.55	22.64	21.20	21.65	959,974
03 Apr 13	22.05000 -0.65	22.98	21.87	22.80	807,042
02 Apr 13	22.70000 -0.09	23.48	22.50	22.81	1,200,061
01 Apr 13	22.79000 +0.29	23.20	22.51	22.57	1,376,439
29 Mar 13	22.50000 -0.23	23.42	22.41	22.76	1,717,845
28 Mar 13	22.73000 -0.26	23.66	22.73	23.20	2,083,251
27 Mar 13	22.99000 -0.13	23.66	22.77	23.21	1,093,857
26 Mar 13	23.12000 +0.26	23.12	22.40	22.80	838,860
25 Mar 13	22.86000 -0.01	23.05	22.40	22.72	1,115,847
22 Mar 13	22.87000 +0.34	23.10	22.29	22.53	1,514,805
21 Mar 13	22.53000 +0.42	22.90	22.04	22.20	1,458,751
20 Mar 13	22.11000 +0.77	22.15	21.34	21.48	1,169,462
19 Mar 13	21.34000 -0.21	22.05	21.12	21.55	875,963
18 Mar 13	21.55000 -0.86	22.40	21.40	22.00	1,837,337
15 Mar 13	22.41000 -0.14	22.81	21.89	22.41	2,582,275
14 Mar 13	22.55000 +0.15	22.59	21.86	22.40	1,351,845
13 Mar 13	22.40000 +0.26	22.40	21.81	21.81	856,493
12 Mar 13	22.14000 -0.88	23.20	21.76	23.03	1,765,059
11 Mar 13	23.02000 -0.18	23.49	22.91	23.49	982,970
08 Mar 13	23.20000 -0.07	23.68	22.95	23.49	812,256
07 Mar 13	23.27000 -1.01	24.28	22.88	24.28	2,223,470
06 Mar 13	24.28000 -0.33	25.34	24.24	24.60	1,677,259
05 Mar 13	24.61000 +0.24	24.98	23.52	24.20	1,680,763
04 Mar 13	24.37000 -0.31	26.20	24.00	25.25	3,892,128
01 Mar 13	24.68000 +0.58	24.73	23.71	23.90	2,380,535
28 Feb 13	24.10000 +0.87	24.15	22.80	23.01	1,672,722
27 Feb 13	23.23000 +0.23	24.19	23.08	23.85	1,288,246
26 Feb 13	23.00000 -0.06	23.89	22.68	22.68	1,492,129
25 Feb 13	23.06000 +1.10	23.57	22.55	22.55	1,906,345
22 Feb 13	21.96000 +0.16	22.00	21.51	21.51	845,113
21 Feb 13	21.80000 -0.69	22.55	21.77	22.27	1,311,364
20 Feb 13	22.49000 +0.70	22.50	21.72	21.72	1,239,394
19 Feb 13	21.79000 -0.06	22.00	21.36	21.95	562,155
18 Feb 13	21.85000 +0.23	22.18	21.41	21.80	725,256
08 Feb 13	21.62000 +0.94	22.22	20.71	20.71	1,037,403
07 Feb 13	20.68000 +0.25	20.74	20.35	20.52	280,857
06 Feb 13	20.43000 -0.14	20.75	20.40	20.70	527,900
05 Feb 13	20.57000 +0.20	20.63	20.18	20.25	253,761
04 Feb 13	20.37000 -0.59	20.96	20.18	20.96	513,476
01 Feb 13	20.96000 -0.41	21.29	20.75	21.29	765,646
31 Jan 13	21.37000 +0.03	21.50	21.13	21.30	451,425
30 Jan 13	21.34000 -0.44	22.19	21.30	21.80	692,784
29 Jan 13	21.78000 +0.39	22.39	21.48	21.48	1,016,525
28 Jan 13	21.39000 +0.76	21.45	20.32	20.50	914,276
25 Jan 13	20.63000 +0.22	21.25	20.55	20.78	484,213
24 Jan 13	20.41000 -0.48	20.88	20.28	20.61	672,630
23 Jan 13	20.89000 +0.59	20.89	20.18	20.35	753,724
22 Jan 13	20.30000 -0.28	20.85	20.29	20.58	1,139,890
21 Jan 13	20.58000 -0.47	21.28	20.30	21.28	1,475,023
18 Jan 13	21.05000 +0.55	21.24	20.53	20.55	883,678
17 Jan 13	20.50000 +0.00	21.09	20.32	20.60	1,310,899
16 Jan 13	20.50000 -0.35	20.84	20.09	20.56	1,224,822
15 Jan 13	20.85000 +0.85	21.80	19.83	20.00	2,877,357
14 Jan 13	20.00000 +0.65	21.25	19.82	21.25	2,048,483
11 Jan 13	19.35000 -0.20	19.80	19.30	19.47	331,073
10 Jan 13	19.55000 -0.15	19.95	19.43	19.69	758,730
09 Jan 13	19.70000 +0.20	19.89	19.23	19.38	1,006,133
08 Jan 13	19.50000 +0.00	19.77	19.05	19.42	1,009,779
07 Jan 13	19.50000 +0.84	19.50	18.50	18.50	1,135,607
04 Jan 13	18.66000 -0.04	18.88	18.43	18.78	360,879
31 Dec 12	18.70000 +0.11	18.72	18.48	18.61	525,764
28 Dec 12	18.59000 -0.34	18.92	18.41	18.92	736,899
27 Dec 12	18.93000 -0.17	19.10	18.71	19.08	552,909
26 Dec 12	19.10000 +0.02	19.23	18.67	19.02	1,103,698
25 Dec 12	19.08000 +0.12	19.44	18.36	18.58	1,666,948
24 Dec 12	18.96000 +0.94	19.82	18.12	18.15	1,995,090
21 Dec 12	18.02000 +0.17	18.13	17.86	17.88	571,358
20 Dec 12	17.85000 +0.05	17.88	17.61	17.80	341,576
19 Dec 12	17.80000 -0.01	18.00	17.78	17.81	286,342
18 Dec 12	17.81000 -0.14	18.01	17.75	18.01	236,943
17 Dec 12	17.95000 -0.17	18.05	17.73	18.05	390,717
14 Dec 12	18.12000 +0.49	18.29	17.40	17.42	689,742
13 Dec 12	17.63000 +0.44	17.63	16.96	17.24	633,489
12 Dec 12	17.19000 -0.16	17.35	17.00	17.35	332,070
11 Dec 12	17.35000 -0.10	17.50	17.15	17.45	339,666
10 Dec 12	17.45000 +0.55	17.57	16.90	16.94	683,574
07 Dec 12	16.90000 +0.08	16.95	16.65	16.80	522,129
06 Dec 12	16.82000 -0.25	17.01	16.71	16.96	308,808
05 Dec 12	17.07000 +0.47	17.18	16.08	16.60	459,979
04 Dec 12	16.60000 +0.23	16.70	16.21	16.21	156,417
03 Dec 12	16.37000 -0.43	16.79	16.31	16.79	269,450
30 Nov 12	16.80000 +0.00	17.00	16.61	16.81	263,339
29 Nov 12	16.80000 -0.04	16.90	16.70	16.70	295,240
28 Nov 12	16.84000 -0.41	17.24	16.60	16.60	389,665
27 Nov 12	17.25000 -0.11	17.45	17.05	17.29	590,335
26 Nov 12	17.36000 +0.46	17.36	16.83	16.85	546,758
23 Nov 12	16.90000 -0.30	17.20	16.51	17.20	761,453
22 Nov 12	17.20000 +0.24	18.00	16.88	17.00	985,415
21 Nov 12	16.96000 -0.19	17.13	16.50	16.91	567,472
20 Nov 12	17.15000 -0.60	18.00	17.14	17.95	842,318
19 Nov 12	17.75000 +0.90	17.84	16.60	16.80	962,615
16 Nov 12	16.85000 -0.09	17.00	16.80	17.00	106,749
15 Nov 12	16.94000 -0.09	17.18	16.85	17.03	177,331
14 Nov 12	17.03000 +0.04	17.18	16.66	16.67	166,807
13 Nov 12	16.99000 -0.22	17.38	16.45	16.50	429,901
12 Nov 12	17.21000 -0.13	17.74	17.18	17.38	113,700
09 Nov 12	17.34000 +0.38	17.35	17.00	17.04	332,760
08 Nov 12	16.96000 -0.21	17.13	16.90	17.03	172,005
07 Nov 12	17.17000 +0.19	17.26	16.92	16.92	114,010
06 Nov 12	16.98000 -0.37	17.33	16.95	17.33	265,358
05 Nov 12	17.35000 +0.15	17.37	17.15	17.15	277,386
02 Nov 12	17.20000 -0.43	17.64	17.06	17.50	736,072
01 Nov 12	17.63000 -0.31	18.49	17.48	18.18	1,088,800
31 Oct 12	17.94000 -0.01	17.99	17.61	17.81	439,728
30 Oct 12	17.95000 +0.38	17.98	17.53	17.68	300,385
29 Oct 12	17.57000 -0.03	17.78	17.51	17.61	240,626
26 Oct 12	17.60000 -0.29	17.93	17.50	17.89	275,826
25 Oct 12	17.89000 -0.11	18.02	17.72	17.72	286,813
24 Oct 12	18.00000 -0.05	18.29	17.60	18.15	298,942
23 Oct 12	18.05000 +0.05	18.17	17.85	18.17	282,899
22 Oct 12	18.00000 -0.08	18.10	17.41	17.41	199,410
19 Oct 12	18.08000 -0.27	18.45	17.91	18.45	227,534
18 Oct 12	18.35000 +0.05	18.70	18.19	18.70	263,673
17 Oct 12	18.30000 +0.32	18.36	18.00	18.00	176,254
16 Oct 12	17.98000 -0.02	18.29	17.91	18.00	102,585
15 Oct 12	18.00000 -0.23	18.43	17.81	18.43	498,422
12 Oct 12	18.23000 -0.17	18.79	18.00	18.50	482,302
11 Oct 12	18.40000 -0.03	18.48	18.07	18.07	290,751
10 Oct 12	18.43000 +0.48	18.45	17.95	17.95	641,480
09 Oct 12	17.95000 +0.87	18.19	17.29	17.29	512,785
08 Oct 12	17.08000 -0.42	17.59	17.03	17.59	404,595
28 Sep 12	17.50000 +0.44	17.54	16.82	17.15	360,633
27 Sep 12	17.06000 +0.49	17.18	16.73	16.98	410,071
26 Sep 12	16.57000 -0.43	17.01	16.50	17.00	374,680
25 Sep 12	17.00000 -0.50	17.67	16.80	17.59	709,714
24 Sep 12	17.50000 -0.30	17.79	17.31	17.56	257,655
21 Sep 12	17.80000 -0.30	18.49	17.51	18.00	264,564
20 Sep 12	18.10000 -0.64	18.73	17.96	18.73	311,245
19 Sep 12	18.74000 -0.01	18.91	18.53	18.70	149,458
18 Sep 12	18.75000 -0.13	18.93	18.43	18.61	457,032
17 Sep 12	18.88000 -0.12	19.37	18.46	19.03	579,221
14 Sep 12	19.00000 -0.21	19.28	18.99	19.21	529,120
13 Sep 12	19.21000 -0.12	19.50	19.14	19.47	299,192
12 Sep 12	19.33000 -0.09	19.70	19.08	19.42	252,584
11 Sep 12	19.42000 +0.17	19.66	19.20	19.26	611,043
10 Sep 12	19.25000 -0.02	19.33	19.08	19.11	320,760
07 Sep 12	19.27000 +0.58	19.45	18.75	18.75	523,887
06 Sep 12	18.69000 +0.10	18.76	18.50	18.60	232,637
05 Sep 12	18.59000 +0.16	18.78	18.40	18.40	260,139
04 Sep 12	18.43000 -0.29	18.80	18.35	18.79	171,000
03 Sep 12	18.72000 +0.26	18.80	18.31	18.45	194,326
31 Aug 12	18.46000 -0.38	18.84	18.31	18.84	130,031
30 Aug 12	18.84000 -0.44	19.28	17.88	19.21	801,936
29 Aug 12	19.28000 +0.02	19.55	18.90	18.90	216,801
28 Aug 12	19.26000 +0.06	19.40	19.05	19.10	305,859
27 Aug 12	19.20000 -0.50	19.80	19.20	19.80	249,276
24 Aug 12	19.70000 -0.38	20.10	19.45	19.96	232,042
23 Aug 12	20.08000 +0.00	20.21	19.95	20.05	328,859
22 Aug 12	20.08000 -0.02	20.44	20.00	20.37	319,646
21 Aug 12	20.10000 +0.67	20.35	19.32	19.32	584,625
20 Aug 12	19.43000 -0.22	19.65	19.00	19.40	379,269
17 Aug 12	19.65000 +0.15	19.70	19.35	19.35	179,297
16 Aug 12	19.50000 -0.79	20.42	19.48	20.42	691,120
15 Aug 12	20.29000 -0.11	20.77	20.11	20.11	527,999
14 Aug 12	20.40000 +0.24	20.47	19.75	20.13	873,843
13 Aug 12	20.16000 +0.04	20.49	19.86	20.49	1,204,658
10 Aug 12	20.12000 +0.01	20.50	19.75	20.50	1,156,140
09 Aug 12	20.11000 +0.43	20.15	19.61	19.69	888,769
08 Aug 12	19.68000 -0.36	20.25	19.58	20.09	927,511
07 Aug 12	20.04000 +0.04	20.30	19.93	20.00	749,043
06 Aug 12	20.00000 +0.19	20.30	19.61	19.81	812,840
03 Aug 12	19.81000 +0.76	19.88	19.00	19.00	731,165
02 Aug 12	19.05000 -0.25	19.50	19.00	19.40	173,868
01 Aug 12	19.30000 +0.37	19.56	18.80	18.80	469,581
31 Jul 12	18.93000 +0.01	19.18	18.86	18.86	584,253
30 Jul 12	18.92000 -0.43	19.45	18.82	19.35	461,124
27 Jul 12	19.35000 -0.13	19.70	19.26	19.55	262,767
26 Jul 12	19.48000 -0.10	19.95	19.46	19.58	250,607
25 Jul 12	19.58000 +0.28	19.80	19.20	19.27	776,455
24 Jul 12	19.30000 -0.01	19.80	19.10	19.11	844,828
23 Jul 12	19.31000 -0.21	19.60	18.88	19.60	614,400
20 Jul 12	19.52000 -0.48	20.12	19.40	20.02	628,187
19 Jul 12	20.00000 -0.19	20.40	19.89	20.05	803,892
18 Jul 12	20.19000 +0.13	20.38	19.78	20.11	671,516
17 Jul 12	20.06000 +0.20	20.19	19.55	19.89	581,388
16 Jul 12	19.86000 -0.77	20.52	19.80	20.52	1,192,177
13 Jul 12	20.63000 -1.12	21.73	20.50	21.38	1,770,984
12 Jul 12	21.75000 -0.04	21.90	21.30	21.70	1,182,063
11 Jul 12	21.79000 +0.29	21.84	21.35	21.40	569,819
10 Jul 12	21.50000 -0.62	22.49	21.30	21.90	752,579
09 Jul 12	22.12000 +0.23	22.95	21.50	21.79	1,214,095
06 Jul 12	21.89000 +0.17	22.28	21.21	21.72	1,035,561
05 Jul 12	21.72000 -0.83	22.45	21.70	22.45	1,560,164
04 Jul 12	22.55000 +0.65	24.09	22.40	22.60	3,071,304
03 Jul 12	21.90000 -0.13	22.45	21.68	21.96	894,028
02 Jul 12	22.03000 +0.60	22.30	21.38	21.44	1,026,379
29 Jun 12	21.43000 +0.28	21.59	20.71	21.01	771,102
28 Jun 12	21.15000 -0.18	21.60	20.88	21.34	771,326
27 Jun 12	21.33000 +0.02	21.48	21.01	21.35	596,981
26 Jun 12	21.31000 +0.13	21.50	20.81	21.02	708,536
25 Jun 12	21.18000 -0.82	22.07	21.00	21.90	995,500
21 Jun 12	22.00000 +0.10	22.33	21.59	21.80	1,180,362
20 Jun 12	21.90000 -0.35	22.50	21.80	22.50	1,284,414
19 Jun 12	22.25000 -0.71	22.80	22.20	22.67	1,569,400
18 Jun 12	22.96000 +0.46	23.16	22.29	22.62	2,890,524
15 Jun 12	22.50000 +1.23	23.26	21.01	21.10	3,857,529
14 Jun 12	21.27000 -0.40	23.05	21.21	22.03	2,765,941
13 Jun 12	21.67000 +0.58	22.00	20.71	20.86	2,099,830
12 Jun 12	21.09000 +1.15	21.93	19.95	20.08	2,192,771
11 Jun 12	19.94000 +0.54	19.97	19.37	19.49	448,148
08 Jun 12	19.40000 +0.07	19.50	19.12	19.33	139,529
07 Jun 12	19.33000 +0.20	19.38	19.00	19.37	129,701
06 Jun 12	19.13000 +0.04	19.50	19.00	19.10	145,672
05 Jun 12	19.09000 -0.60	19.80	18.88	19.80	425,546
04 Jun 12	19.69000 -0.34	20.19	19.58	19.58	581,405
01 Jun 12	20.03000 +0.25	20.10	19.69	19.87	342,491
31 May 12	19.78000 +0.16	19.81	19.35	19.35	208,064
30 May 12	19.62000 -0.15	19.87	19.55	19.76	214,750
29 May 12	19.77000 +0.13	19.99	19.33	19.50	312,533
28 May 12	19.64000 +0.04	19.77	19.42	19.50	220,750
25 May 12	19.60000 -0.30	20.00	19.50	19.99	185,300
24 May 12	19.90000 -0.16	20.20	19.85	20.06	152,200
23 May 12	20.06000 +0.42	20.10	19.48	19.56	324,021
22 May 12	19.64000 +0.26	19.72	19.40	19.51	324,592
21 May 12	19.38000 -0.12	19.68	19.33	19.50	162,025
18 May 12	19.50000 -0.18	19.65	19.25	19.65	234,617
17 May 12	19.68000 +0.28	19.70	19.41	19.50	121,500
16 May 12	19.40000 -0.19	19.78	19.40	19.59	378,410
15 May 12	19.59000 -0.04	19.77	19.46	19.53	335,900
14 May 12	19.63000 -0.05	19.88	19.49	19.73	174,811
11 May 12	19.68000 +0.03	19.83	19.56	19.60	218,439
10 May 12	19.65000 -0.10	19.99	19.61	19.75	340,750
09 May 12	19.75000 -0.25	20.01	19.75	19.95	421,135
08 May 12	20.00000 -0.33	20.36	19.90	20.33	429,662
07 May 12	20.33000 +0.10	20.38	20.00	20.23	634,694
04 May 12	20.23000 +0.26	20.29	19.84	20.04	590,996
03 May 12	19.97000 +0.19	20.05	19.31	19.71	334,154
02 May 12	19.78000 -0.01	20.34	19.65	20.18	491,538
27 Apr 12	19.79000 +0.19	20.10	19.36	19.68	591,387
26 Apr 12	19.60000 +0.44	19.72	19.04	19.19	531,631
25 Apr 12	19.16000 -0.12	19.37	19.06	19.19	296,774
24 Apr 12	19.28000 +0.09	19.39	18.50	19.28	731,747
23 Apr 12	19.19000 -0.01	19.95	18.85	19.20	1,024,710
20 Apr 12	19.20000 -0.01	19.30	19.00	19.24	631,166
19 Apr 12	19.21000 -0.34	19.77	19.11	19.62	722,514
18 Apr 12	19.55000 +0.25	19.61	19.12	19.25	524,104
16 Apr 12	19.30000 -0.05	19.55	19.03	19.35	203,524
13 Apr 12	19.35000 +0.32	19.44	18.80	18.87	292,480
12 Apr 12	19.03000 +0.30	19.18	18.75	18.75	302,305
11 Apr 12	18.73000 +0.09	18.76	18.36	18.59	247,718
10 Apr 12	18.64000 +0.08	18.64	18.20	18.56	195,650
09 Apr 12	18.56000 +0.11	18.62	18.26	18.36	178,618
06 Apr 12	18.45000 +0.15	18.47	18.25	18.38	122,063
05 Apr 12	18.30000 +0.30	18.48	17.86	18.20	260,218
30 Mar 12	18.00000 +0.17	18.10	17.68	17.68	148,061
29 Mar 12	17.83000 -0.53	18.30	17.62	18.30	421,494
28 Mar 12	18.36000 -0.48	18.98	18.03	18.74	581,951
27 Mar 12	18.84000 +0.09	19.20	18.80	18.89	344,059
26 Mar 12	18.75000 +0.12	18.95	18.45	18.45	192,735
23 Mar 12	18.63000 -0.35	19.06	18.52	18.80	237,496
22 Mar 12	18.98000 -0.10	19.00	18.86	18.86	222,053
21 Mar 12	19.08000 +0.05	19.30	18.76	19.05	445,024
20 Mar 12	19.03000 -0.77	19.92	19.00	19.70	669,401
19 Mar 12	19.80000 +0.30	19.95	19.33	19.50	541,318
16 Mar 12	19.50000 +0.50	19.50	18.95	18.95	678,477
15 Mar 12	19.00000 -0.33	19.50	18.50	19.33	577,394
14 Mar 12	19.33000 -0.42	20.44	19.27	19.85	1,061,155
13 Mar 12	19.75000 +0.25	19.75	19.48	19.53	862,042
12 Mar 12	19.50000 +0.00	19.90	19.42	19.50	580,287
09 Mar 12	19.50000 +0.17	19.70	19.12	19.27	546,751
08 Mar 12	19.33000 +0.05	19.40	19.21	19.26	393,186
07 Mar 12	19.28000 +0.08	19.71	19.06	19.07	483,521
06 Mar 12	19.20000 -0.07	19.37	18.90	19.19	244,700
05 Mar 12	19.27000 -0.12	19.75	19.24	19.49	946,019
02 Mar 12	19.39000 +0.53	19.62	18.73	18.74	570,790
01 Mar 12	18.86000 +0.26	19.12	18.60	18.60	576,323
29 Feb 12	18.60000 -0.07	18.76	18.35	18.35	274,201
28 Feb 12	18.67000 -0.18	18.94	18.39	18.76	369,373
27 Feb 12	18.85000 +0.03	19.24	18.74	18.82	920,869
24 Feb 12	18.82000 +0.09	18.92	18.52	18.52	185,319
23 Feb 12	18.73000 -0.27	19.13	18.30	19.00	348,924
22 Feb 12	19.00000 +0.78	19.00	18.12	18.30	455,690
21 Feb 12	18.22000 +0.08	18.29	18.00	18.09	193,774
20 Feb 12	18.14000 +0.20	18.30	17.90	18.21	443,587
17 Feb 12	17.94000 -0.06	18.25	17.87	18.15	241,550
16 Feb 12	18.00000 +0.09	18.28	17.80	17.96	308,746
15 Feb 12	17.91000 +0.16	17.99	17.58	17.74	304,128
14 Feb 12	17.75000 -0.06	17.92	17.50	17.90	214,072
13 Feb 12	17.81000 +0.27	17.86	17.11	17.44	191,465
10 Feb 12	17.54000 +0.10	17.80	17.37	17.37	194,191
09 Feb 12	17.44000 +0.04	17.65	17.19	17.41	279,019
08 Feb 12	17.40000 +0.49	17.44	16.80	16.90	306,879
07 Feb 12	16.91000 -0.48	17.22	16.86	17.17	214,640
06 Feb 12	17.39000 +0.22	17.51	17.00	17.28	379,939
03 Feb 12	17.17000 -0.10	17.38	17.00	17.17	427,622
02 Feb 12	17.27000 +0.11	17.60	16.89	17.01	655,126
01 Feb 12	17.16000 +0.22	17.29	16.70	16.70	351,004
31 Jan 12	16.94000 +0.84	17.10	16.00	16.10	729,658
30 Jan 12	16.10000 +0.16	16.15	15.62	15.80	248,845
20 Jan 12	15.94000 +0.42	15.98	15.14	15.43	429,387
19 Jan 12	15.52000 -0.03	15.70	14.63	15.39	704,194
18 Jan 12	15.55000 +0.04	16.49	15.48	16.24	1,031,604
16 Jan 12	15.51000 -0.99	16.33	15.40	16.18	1,896,907
13 Jan 12	16.50000 -0.87	17.35	16.46	17.25	444,802
12 Jan 12	17.37000 -0.36	18.00	17.10	17.73	325,080
11 Jan 12	17.73000 +0.03	17.98	17.56	17.69	327,547
10 Jan 12	17.70000 +0.45	17.78	16.91	17.39	587,960
09 Jan 12	17.25000 +0.45	17.35	16.20	16.55	549,671
06 Jan 12	16.80000 +0.00	17.00	16.21	16.70	278,347
05 Jan 12	16.80000 -0.70	17.57	16.70	17.50	484,100
04 Jan 12	17.50000 -0.22	17.82	17.35	17.68	142,761
30 Dec 11	17.72000 +0.10	17.90	17.40	17.56	672,084
29 Dec 11	17.62000 +0.40	17.65	16.91	17.16	515,865
28 Dec 11	17.22000 -1.06	18.36	16.46	17.72	924,283
27 Dec 11	18.28000 -0.03	18.35	17.90	18.20	329,576
26 Dec 11	18.31000 +0.19	18.80	18.20	18.25	588,342
23 Dec 11	18.12000 +0.04	18.60	17.89	17.89	233,533
22 Dec 11	18.08000 -0.08	18.37	17.70	17.92	262,718
21 Dec 11	18.16000 -0.44	18.80	17.91	18.60	583,900
20 Dec 11	18.60000 -0.15	18.88	18.49	18.70	273,162
19 Dec 11	18.75000 +0.32	18.77	18.00	18.30	238,231
16 Dec 11	18.43000 +0.65	18.45	17.60	17.70	289,672
15 Dec 11	17.78000 -0.02	17.89	17.18	17.54	328,709
14 Dec 11	17.80000 +0.10	17.91	17.55	17.90	112,167
13 Dec 11	17.70000 -0.47	18.07	17.50	18.05	587,910
12 Dec 11	18.17000 +0.09	18.20	18.00	18.08	115,422
09 Dec 11	18.08000 -0.29	18.41	17.80	18.30	493,542
08 Dec 11	18.37000 -0.01	18.75	18.10	18.22	153,270
07 Dec 11	18.38000 +0.38	18.52	17.98	18.05	211,729
06 Dec 11	18.00000 -0.23	18.37	17.50	18.18	554,383
05 Dec 11	18.23000 -0.22	18.54	17.71	18.01	635,170
02 Dec 11	18.45000 -0.77	19.37	18.10	19.18	1,013,733
01 Dec 11	19.22000 +0.04	19.85	19.15	19.69	961,023
30 Nov 11	19.18000 -0.90	20.13	19.02	20.08	1,263,890
29 Nov 11	20.08000 +0.67	20.15	19.40	19.41	850,293
28 Nov 11	19.41000 +0.14	19.48	19.06	19.33	384,267
25 Nov 11	19.27000 +0.08	19.50	19.05	19.19	344,188
24 Nov 11	19.19000 -0.09	19.36	19.00	19.06	262,851
23 Nov 11	19.28000 +0.08	19.36	19.00	19.28	495,226
22 Nov 11	19.20000 -0.04	19.30	19.03	19.27	477,696
21 Nov 11	19.24000 -0.34	19.58	19.00	19.58	335,949
18 Nov 11	19.58000 +0.10	19.87	19.00	19.38	847,599
17 Nov 11	19.48000 +0.03	19.85	19.43	19.50	653,815
16 Nov 11	19.45000 -0.58	20.28	19.45	20.22	987,421
15 Nov 11	20.03000 -0.14	20.29	19.91	20.20	460,579
14 Nov 11	20.17000 +0.40	20.27	19.72	19.95	1,244,104
11 Nov 11	19.77000 -0.04	19.95	19.47	19.81	833,000
10 Nov 11	19.81000 +0.42	20.23	18.91	18.91	2,810,631
09 Nov 11	19.39000 +0.67	19.40	18.65	18.74	688,726
08 Nov 11	18.72000 -0.54	19.26	18.51	19.02	577,295
07 Nov 11	19.26000 +0.15	20.10	19.12	19.50	1,184,880
04 Nov 11	19.11000 -0.14	19.75	19.01	19.15	432,011
03 Nov 11	19.25000 -0.13	19.89	19.10	19.50	1,163,897
02 Nov 11	19.38000 +0.70	19.38	18.28	18.50	956,295
01 Nov 11	18.68000 -0.37	19.30	18.30	18.89	748,769
31 Oct 11	19.05000 +0.61	19.05	18.21	18.43	1,269,640
28 Oct 11	18.44000 +0.21	18.95	18.16	18.31	685,063
27 Oct 11	18.23000 -0.18	18.60	18.04	18.41	752,531
26 Oct 11	18.41000 +0.13	18.98	17.70	18.12	1,720,430
25 Oct 11	18.28000 +0.89	18.46	17.28	17.56	722,722
24 Oct 11	17.39000 +0.19	17.98	16.85	17.21	531,318
21 Oct 11	17.20000 +0.11	17.34	16.90	16.90	118,524
20 Oct 11	17.09000 -0.23	17.36	16.79	17.06	613,029
19 Oct 11	17.32000 +0.31	17.33	16.60	17.02	559,108
18 Oct 11	17.01000 -0.50	17.53	16.91	17.32	247,703
17 Oct 11	17.51000 +0.03	17.67	17.22	17.50	291,418
14 Oct 11	17.48000 +0.15	17.48	17.05	17.34	447,596
13 Oct 11	17.33000 +0.37	17.40	16.95	17.10	586,985
12 Oct 11	16.96000 +0.76	17.19	16.09	16.18	453,173
11 Oct 11	16.20000 -0.30	17.44	16.00	16.89	231,180
10 Oct 11	16.50000 -0.75	17.47	16.30	17.47	382,730
30 Sep 11	17.25000 -0.12	17.60	17.10	17.10	242,597
29 Sep 11	17.37000 -0.64	17.91	17.23	17.90	448,401
28 Sep 11	18.01000 -0.18	18.39	17.90	18.39	206,843
27 Sep 11	18.19000 +0.04	18.26	17.80	18.26	196,191
26 Sep 11	18.15000 -0.21	18.59	18.03	18.59	122,799
23 Sep 11	18.36000 +0.22	18.49	17.83	18.23	289,400
22 Sep 11	18.14000 -0.74	18.80	18.09	18.80	299,390
21 Sep 11	18.88000 +0.57	18.98	18.13	18.18	633,118
20 Sep 11	18.31000 -0.02	18.66	18.10	18.35	205,200
19 Sep 11	18.33000 -0.43	18.76	18.28	18.76	172,391
16 Sep 11	18.76000 -0.19	19.30	18.64	19.21	261,650
15 Sep 11	18.95000 +0.07	19.10	18.70	18.89	283,361
14 Sep 11	18.88000 +0.00	19.19	18.10	18.98	394,284
13 Sep 11	18.88000 -0.22	19.42	18.63	18.72	378,048
09 Sep 11	19.10000 -0.10	19.38	18.72	19.29	465,963
08 Sep 11	19.20000 +0.17	19.42	19.06	19.10	585,614
07 Sep 11	19.03000 +0.43	19.10	18.58	18.61	518,428
06 Sep 11	18.60000 -0.03	18.79	18.30	18.33	826,390
05 Sep 11	18.63000 -0.47	19.25	18.60	19.06	717,162
02 Sep 11	19.10000 -0.50	19.61	18.74	19.31	1,365,656
01 Sep 11	19.60000 -0.83	20.35	19.60	20.35	1,823,882
31 Aug 11	20.43000 -0.55	21.88	20.36	21.42	3,206,948
30 Aug 11	20.98000 +1.01	21.02	19.81	19.95	1,386,057
29 Aug 11	19.97000 +0.09	20.09	19.00	19.78	577,887
26 Aug 11	19.88000 +0.13	20.10	19.56	19.80	553,366
25 Aug 11	19.75000 -0.44	20.18	19.48	20.10	996,709
24 Aug 11	20.19000 +0.24	20.25	19.60	19.90	1,387,163
23 Aug 11	19.95000 +1.03	19.97	18.80	18.91	1,770,336
22 Aug 11	18.92000 -0.03	19.45	18.60	18.88	854,778
19 Aug 11	18.95000 -0.26	18.97	18.58	18.84	865,738
18 Aug 11	19.21000 -0.33	19.60	18.98	19.54	1,013,407
17 Aug 11	19.54000 +0.43	19.79	18.70	19.11	2,323,756
16 Aug 11	19.11000 +0.70	19.11	18.21	18.48	1,811,412
15 Aug 11	18.41000 +0.04	18.65	18.13	18.50	959,385
12 Aug 11	18.37000 +0.10	18.58	18.05	18.28	2,039,265
11 Aug 11	18.27000 +1.43	18.52	16.60	16.61	3,007,458
10 Aug 11	16.84000 +0.79	17.61	16.77	17.00	1,345,375
09 Aug 11	16.05000 +0.05	16.14	15.23	15.80	657,445
08 Aug 11	16.00000 -0.76	16.76	15.50	16.58	752,080
05 Aug 11	16.76000 -0.61	17.00	16.60	17.00	353,539
04 Aug 11	17.37000 -0.12	17.64	17.31	17.35	260,902
03 Aug 11	17.49000 +0.20	17.63	16.95	17.12	631,850
02 Aug 11	17.29000 +0.09	17.38	16.65	17.15	604,327
01 Aug 11	17.20000 +0.06	17.40	17.10	17.26	422,642
29 Jul 11	17.14000 -0.34	17.50	17.14	17.31	387,857
28 Jul 11	17.48000 -0.07	17.49	17.21	17.45	377,027
27 Jul 11	17.55000 +0.28	17.56	17.11	17.37	414,520
26 Jul 11	17.27000 +0.03	17.35	17.06	17.24	283,864
25 Jul 11	17.24000 -0.31	17.60	17.01	17.45	817,128
22 Jul 11	17.55000 +0.34	17.55	17.21	17.22	614,921
21 Jul 11	17.21000 -0.74	17.98	17.18	17.98	935,673
20 Jul 11	17.95000 +0.00	18.40	17.86	17.96	741,277
19 Jul 11	17.95000 -0.37	18.28	17.92	18.23	764,765
18 Jul 11	18.32000 +0.01	18.80	18.23	18.30	651,255
15 Jul 11	18.31000 +0.01	18.60	18.20	18.28	665,862
14 Jul 11	18.30000 +0.61	18.39	17.69	17.81	840,123
13 Jul 11	17.69000 +0.23	17.73	17.31	17.31	638,067
12 Jul 11	17.46000 -0.33	17.74	17.33	17.74	809,389
11 Jul 11	17.79000 -0.06	18.01	17.60	17.86	529,281
08 Jul 11	17.85000 +0.21	17.97	17.42	17.60	696,364
07 Jul 11	17.64000 +0.05	17.76	17.28	17.50	1,289,040
06 Jul 11	17.59000 +0.21	17.94	17.32	17.38	1,807,862
04 Jul 11	17.38000 +0.33	17.39	17.02	17.02	890,839
01 Jul 11	17.05000 -0.19	17.48	17.00	17.16	1,181,087
30 Jun 11	17.24000 -0.09	17.45	17.11	17.38	1,002,784
29 Jun 11	17.33000 -0.12	17.60	17.17	17.60	765,489
28 Jun 11	17.45000 +0.42	17.66	16.87	17.19	1,400,639
27 Jun 11	17.03000 +0.10	17.35	16.79	16.88	1,288,416
24 Jun 11	16.93000 +0.08	17.28	16.62	16.84	1,853,581
23 Jun 11	16.85000 +0.65	16.90	16.10	16.38	1,935,133
22 Jun 11	16.20000 -0.04	16.44	16.01	16.35	714,645
21 Jun 11	16.24000 +0.27	16.35	15.84	16.07	927,828
20 Jun 11	15.97000 +0.47	16.08	15.36	15.80	1,167,032
17 Jun 11	15.50000 -0.01	15.74	15.44	15.50	526,334
16 Jun 11	15.51000 -0.20	15.80	15.39	15.39	430,950
15 Jun 11	15.71000 -0.31	16.10	15.63	16.10	415,625
14 Jun 11	16.02000 +0.05	16.10	15.90	15.90	482,734
13 Jun 11	15.97000 +0.32	16.15	15.40	15.63	920,868
10 Jun 11	15.65000 +0.00	15.74	15.38	15.56	627,366
09 Jun 11	15.65000 -0.58	16.25	15.61	16.25	1,033,760
08 Jun 11	16.23000 -0.27	16.50	16.09	16.50	1,160,529
07 Jun 11	16.50000 +0.09	16.68	15.91	16.28	2,076,040
03 Jun 11	16.41000 +1.08	16.86	15.43	15.43	3,030,527
02 Jun 11	15.33000 -0.13	15.40	14.96	15.40	671,043
01 Jun 11	15.46000 +0.49	15.48	14.84	15.04	1,267,572
31 May 11	14.97000 +0.50	14.98	14.50	14.70	538,620
30 May 11	14.47000 +0.09	14.79	14.09	14.32	462,971
27 May 11	14.38000 -0.32	14.67	14.00	14.66	828,786
26 May 11	14.70000 -0.17	15.24	14.51	14.89	585,949
25 May 11	14.87000 -0.52	15.57	14.81	15.38	507,200
24 May 11	15.39000 +0.66	15.80	14.51	14.71	913,105
23 May 11	14.73000 -0.39	15.19	14.70	15.00	483,476
20 May 11	15.12000 -0.06	15.35	14.80	14.80	276,773
19 May 11	15.18000 +0.00	15.36	15.13	15.20	438,694
18 May 11	15.18000 +0.08	15.23	15.02	15.11	261,035
17 May 11	15.10000 -0.06	15.24	14.90	15.19	413,620
16 May 11	15.16000 -0.14	15.50	15.10	15.49	166,210
13 May 11	15.30000 -0.01	15.45	15.05	15.20	319,927
12 May 11	15.31000 -0.45	15.68	15.31	15.68	425,950
11 May 11	15.76000 -0.08	15.96	15.64	15.84	210,469
10 May 11	15.84000 -0.02	15.92	15.61	15.86	330,615
09 May 11	15.86000 +0.30	16.12	15.60	15.60	764,083
06 May 11	15.56000 +0.19	15.65	15.30	15.40	265,269
05 May 11	15.37000 -0.01	15.72	15.05	15.49	492,964
04 May 11	15.38000 -0.36	15.80	15.37	15.80	399,560
03 May 11	15.74000 +0.26	15.94	15.50	15.59	682,677
29 Apr 11	15.48000 -0.38	15.88	15.02	15.86	1,047,728
28 Apr 11	15.86000 -9.23	16.69	15.81	16.69	483,745
27 Apr 11	25.09000 -0.66	26.13	25.02	26.12	801,400
26 Apr 11	25.75000 -1.26	27.08	25.63	27.00	716,908
25 Apr 11	27.01000 -0.67	27.88	26.51	27.79	442,041
22 Apr 11	27.68000 -0.63	28.79	27.40	28.19	434,643
21 Apr 11	28.31000 +0.22	28.54	27.98	28.10	349,555
20 Apr 11	28.09000 +0.51	28.09	27.48	27.50	276,611
18 Apr 11	27.58000 -0.08	27.86	27.46	27.70	250,006
15 Apr 11	27.66000 -0.27	27.94	27.50	27.88	211,710
14 Apr 11	27.93000 -0.22	28.20	27.76	28.20	398,444
13 Apr 11	28.15000 +0.51	28.16	27.52	27.63	383,515
12 Apr 11	27.64000 -0.28	28.12	27.60	27.91	284,140
11 Apr 11	27.92000 -0.48	28.52	27.83	28.51	403,753
08 Apr 11	28.40000 +0.36	28.55	27.88	28.08	300,237
07 Apr 11	28.04000 +0.44	28.20	27.60	27.66	367,164
06 Apr 11	27.60000 -0.30	28.23	27.60	27.92	372,799
01 Apr 11	27.90000 +0.10	28.18	27.56	28.00	196,371
31 Mar 11	27.80000 +0.00	28.34	27.78	27.80	509,635
30 Mar 11	27.80000 -1.10	29.19	27.06	28.98	980,087
29 Mar 11	28.90000 -2.00	31.00	28.70	30.89	1,526,478
28 Mar 11	30.90000 +0.08	31.32	30.33	31.32	1,013,089
25 Mar 11	30.82000 -0.42	31.28	30.43	30.62	555,901
24 Mar 11	31.24000 -0.27	31.99	30.68	31.51	1,318,342
23 Mar 11	31.51000 +0.83	31.51	30.69	30.69	1,238,912
22 Mar 11	30.68000 +0.28	30.81	30.00	30.56	801,531
21 Mar 11	30.40000 -1.60	31.78	30.01	31.53	2,668,993
18 Mar 11	32.00000 +2.10	32.89	29.54	29.79	2,433,020
17 Mar 11	29.90000 -0.27	30.48	29.58	30.14	669,018
16 Mar 11	30.17000 -0.13	30.65	29.81	30.30	643,782
15 Mar 11	30.30000 +0.17	31.00	29.18	29.88	2,031,864
14 Mar 11	30.13000 -0.25	30.58	29.80	30.25	472,399
11 Mar 11	30.38000 +0.22	30.44	29.83	29.88	726,997
10 Mar 11	30.16000 +0.24	30.60	29.80	29.99	1,024,942
09 Mar 11	29.92000 +0.13	29.95	29.51	29.61	766,972
08 Mar 11	29.79000 +0.79	30.25	28.95	28.96	1,384,565
07 Mar 11	29.00000 +0.01	29.20	28.69	29.18	1,011,061
04 Mar 11	28.99000 +0.19	29.33	28.48	28.66	2,528,093
03 Mar 11	28.80000 -2.25	30.90	28.51	30.90	2,420,937
02 Mar 11	31.05000 -0.50	31.90	30.85	31.88	261,047
01 Mar 11	31.55000 +0.55	31.95	30.89	31.30	355,000
28 Feb 11	31.00000 -0.24	31.30	30.05	30.60	517,285
25 Feb 11	31.24000 -0.42	31.50	30.50	31.50	782,618
24 Feb 11	31.66000 -0.28	32.50	31.00	32.20	447,262
23 Feb 11	31.94000 +0.09	32.13	31.43	31.43	225,955
22 Feb 11	31.85000 -1.40	33.75	31.75	33.10	638,038
21 Feb 11	33.25000 +0.55	33.45	32.28	32.60	297,789
18 Feb 11	32.70000 -0.38	33.63	32.58	33.63	279,941
17 Feb 11	33.08000 +0.72	33.58	32.20	32.36	411,222
16 Feb 11	32.36000 +0.33	32.48	31.81	32.00	370,885
15 Feb 11	32.03000 -0.39	32.80	32.03	32.30	307,733
14 Feb 11	32.42000 +0.06	33.40	32.11	32.40	233,021
11 Feb 11	32.36000 +0.49	32.48	31.50	31.50	224,058
10 Feb 11	31.87000 +1.07	32.00	30.06	31.20	196,202
09 Feb 11	30.80000 -0.52	31.29	29.99	30.00	111,507
01 Feb 11	31.32000 +0.12	31.38	30.73	30.91	117,461
31 Jan 11	31.20000 +0.10	31.65	31.06	31.10	390,057
28 Jan 11	31.10000 +1.09	31.18	29.70	29.90	561,356
27 Jan 11	30.01000 +0.45	30.53	29.20	29.50	525,316
26 Jan 11	29.56000 +0.03	29.98	29.12	29.60	185,004
25 Jan 11	29.53000 +0.97	29.60	28.40	28.58	715,567
24 Jan 11	28.56000 -0.94	29.26	28.55	29.00	547,989
21 Jan 11	29.50000 -0.86	30.49	28.70	30.36	649,102
20 Jan 11	30.36000 -0.74	31.88	30.00	31.16	317,167
19 Jan 11	31.10000 +0.10	31.57	30.80	31.29	476,931
18 Jan 11	31.00000 -0.10	31.40	30.00	31.10	498,201
17 Jan 11	31.10000 -2.18	33.51	30.68	33.28	290,592
14 Jan 11	33.28000 -0.64	33.60	32.85	33.57	394,134
13 Jan 11	33.92000 +0.04	34.55	33.35	33.50	110,089
12 Jan 11	33.88000 -0.12	34.98	33.00	34.05	389,833
11 Jan 11	34.00000 -0.60	34.60	33.50	34.60	1,008,915
10 Jan 11	34.60000 -1.40	36.50	34.35	35.80	378,907
07 Jan 11	36.00000 -1.30	37.98	35.72	37.30	449,948
06 Jan 11	37.30000 -0.46	38.00	37.14	37.78	494,067
05 Jan 11	37.76000 +1.45	38.49	36.30	36.30	718,353
04 Jan 11	36.31000 -0.09	36.90	35.80	36.88	828,890
31 Dec 10	36.40000 +0.40	37.00	35.99	36.01	567,041
30 Dec 10	36.00000 +0.61	36.40	35.05	35.39	612,736
29 Dec 10	35.39000 +0.62	35.43	34.35	34.35	266,395
28 Dec 10	34.77000 -0.32	35.01	34.00	35.00	572,188
27 Dec 10	35.09000 -1.17	36.78	35.00	36.28	808,641
24 Dec 10	36.26000 -1.93	38.15	36.00	38.15	858,772
23 Dec 10	38.19000 -0.81	38.99	37.79	38.78	799,729
22 Dec 10	39.00000 +0.54	39.90	38.25	38.48	1,086,011
21 Dec 10	38.46000 -0.23	38.85	38.25	38.79	770,426
20 Dec 10	38.69000 +0.27	39.08	37.68	38.94	1,348,409
17 Dec 10	38.42000 -0.01	38.90	38.02	38.02	426,974
16 Dec 10	38.43000 +0.31	39.24	37.70	38.04	828,616
14 Dec 10	38.12000 -0.67	38.61	37.83	38.60	1,165,447
13 Dec 10	38.79000 +0.44	38.95	37.31	38.88	1,192,192
10 Dec 10	38.35000 +0.95	38.49	36.85	37.38	515,609
09 Dec 10	37.40000 -1.29	38.70	37.30	38.70	645,706
08 Dec 10	38.69000 +0.31	39.16	38.10	38.59	682,468
07 Dec 10	38.38000 +0.30	38.49	37.59	37.90	483,635
06 Dec 10	38.08000 +0.08	38.24	37.00	37.90	753,530
03 Dec 10	38.00000 -1.40	39.27	37.70	39.01	978,181
02 Dec 10	39.40000 -0.20	40.95	39.30	40.01	1,070,662
01 Dec 10	39.60000 +0.30	40.10	38.30	39.50	1,227,941
30 Nov 10	39.30000 -0.39	41.88	37.03	39.00	3,179,370
29 Nov 10	39.69000 +2.43	39.69	36.82	36.82	2,543,032
26 Nov 10	37.26000 +2.40	37.80	34.46	34.76	1,425,111
25 Nov 10	34.86000 -0.51	36.64	34.21	35.38	1,082,284
24 Nov 10	35.37000 +0.57	35.80	34.87	35.17	905,881
23 Nov 10	34.80000 -0.68	35.80	34.60	35.80	980,884
22 Nov 10	35.48000 +1.53	35.48	33.80	33.80	1,333,613
19 Nov 10	33.95000 +1.62	33.95	32.01	32.80	821,741
18 Nov 10	32.33000 -0.25	33.30	32.00	32.33	751,012
17 Nov 10	32.58000 -0.91	33.67	31.05	33.28	2,026,417
16 Nov 10	33.49000 -0.51	35.25	32.89	34.05	1,808,555
15 Nov 10	34.00000 +1.13	34.30	32.31	33.19	887,017
12 Nov 10	32.87000 -2.32	35.39	32.17	35.35	1,128,449
11 Nov 10	35.19000 +0.04	36.99	34.60	34.98	1,262,936
10 Nov 10	35.15000 +1.35	35.45	33.62	33.85	1,210,737
09 Nov 10	33.80000 -0.45	34.98	33.54	34.00	934,520
08 Nov 10	34.25000 +1.40	34.40	32.40	32.78	891,226
05 Nov 10	32.85000 +0.85	33.00	31.25	33.00	1,013,895
04 Nov 10	32.00000 -0.10	32.41	31.08	31.97	1,366,536
03 Nov 10	32.10000 -1.25	33.58	32.10	33.40	1,361,862
02 Nov 10	33.35000 -1.87	34.93	33.35	34.93	1,370,455
01 Nov 10	35.22000 +1.95	35.30	33.30	33.30	2,182,439
29 Oct 10	33.27000 +0.22	34.90	32.60	32.80	1,765,142
28 Oct 10	33.05000 +1.64	33.50	31.20	31.20	1,182,523
27 Oct 10	31.41000 +0.04	32.10	30.80	31.20	1,287,013
26 Oct 10	31.37000 -0.66	33.43	31.20	33.43	1,661,003
25 Oct 10	32.03000 +2.03	32.49	29.69	29.70	2,193,900
22 Oct 10	30.00000 +0.82	31.00	29.30	29.60	1,859,319
21 Oct 10	29.18000 +0.28	29.59	28.01	28.90	1,590,240
20 Oct 10	28.90000 +0.75	29.68	27.31	27.79	2,616,723
19 Oct 10	28.15000 +2.25	28.40	25.71	25.99	2,525,641
18 Oct 10	25.90000 -0.65	26.68	25.28	26.55	1,145,550
15 Oct 10	26.55000 -1.05	27.80	26.41	27.80	1,012,543
14 Oct 10	27.60000 +0.22	28.55	27.20	27.20	1,255,830
13 Oct 10	27.38000 +0.88	27.38	25.70	26.43	1,434,210
12 Oct 10	26.50000 -0.91	27.41	26.41	27.41	1,071,364
11 Oct 10	27.41000 +0.23	28.00	27.03	27.45	1,271,567
08 Oct 10	27.18000 +0.54	27.55	26.65	26.65	811,856
30 Sep 10	26.64000 +0.51	26.75	26.01	26.13	342,686
29 Sep 10	26.13000 +0.00	26.58	26.00	26.06	389,456
28 Sep 10	26.13000 -0.18	26.87	26.10	26.38	493,954
27 Sep 10	26.31000 +0.07	27.00	25.50	26.84	528,534
21 Sep 10	26.24000 -0.22	26.47	25.80	26.47	516,303
20 Sep 10	26.46000 -0.51	27.35	26.03	27.14	711,972
17 Sep 10	26.97000 -0.37	27.50	26.61	27.50	706,016
16 Sep 10	27.34000 +0.29	27.48	26.40	27.11	1,594,091
15 Sep 10	27.05000 -1.50	28.84	26.60	28.20	1,923,864
14 Sep 10	28.55000 -0.05	29.04	28.01	28.44	2,196,370
13 Sep 10	28.60000 +1.12	28.60	27.20	27.48	2,049,758
10 Sep 10	27.48000 +1.15	28.40	26.40	26.60	3,016,601
09 Sep 10	26.33000 +0.28	26.44	25.62	26.10	1,749,765
08 Sep 10	26.05000 -0.05	26.37	25.62	26.20	1,301,978
07 Sep 10	26.10000 +0.25	26.45	25.51	25.60	2,582,293
06 Sep 10	25.85000 +0.76	26.00	25.12	25.50	2,691,918
03 Sep 10	25.09000 +0.57	25.30	24.66	24.66	1,614,153
02 Sep 10	24.52000 +0.23	25.19	24.30	24.30	862,199
01 Sep 10	24.29000 -0.94	25.40	23.91	25.28	1,468,704
31 Aug 10	25.23000 +0.03	25.46	25.00	25.00	1,124,355
30 Aug 10	25.20000 +0.75	25.37	24.25	24.28	1,501,530
27 Aug 10	24.45000 +0.92	24.64	23.40	23.80	768,850
26 Aug 10	23.53000 +0.05	24.00	23.30	23.60	429,495
25 Aug 10	23.48000 -0.97	24.30	23.48	24.30	682,280
24 Aug 10	24.45000 +0.45	24.48	23.73	24.02	932,204
23 Aug 10	24.00000 -0.20	24.28	23.68	24.15	1,376,574
20 Aug 10	24.20000 -0.97	25.20	23.99	25.10	1,674,862
19 Aug 10	25.17000 -0.68	25.77	24.79	25.70	2,094,929
17 Aug 10	25.85000 -0.33	26.28	25.57	26.28	1,441,154
16 Aug 10	26.18000 +0.84	26.30	25.11	25.44	1,986,790
13 Aug 10	25.34000 +0.31	25.37	24.80	25.03	699,945
12 Aug 10	25.03000 +0.15	25.46	24.56	24.68	1,340,496
11 Aug 10	24.88000 -0.02	25.06	24.50	24.61	780,090
10 Aug 10	24.90000 -1.13	26.23	24.88	26.19	1,693,695
09 Aug 10	26.03000 +0.63	26.13	25.31	25.60	1,652,573
06 Aug 10	25.40000 +0.89	25.47	24.51	24.51	1,792,693
05 Aug 10	24.51000 -0.14	25.28	24.28	24.65	1,900,632
04 Aug 10	24.65000 +0.33	24.75	23.56	24.20	1,120,420
03 Aug 10	24.32000 -0.79	25.08	24.15	25.00	2,225,817
02 Aug 10	25.11000 +1.14	25.11	24.01	24.04	2,210,340
30 Jul 10	23.97000 -0.13	24.16	23.48	24.00	1,208,605
29 Jul 10	24.10000 -0.33	24.54	23.85	24.38	1,322,503
28 Jul 10	24.43000 +0.13	24.53	23.80	24.03	2,128,200
27 Jul 10	24.30000 +0.38	24.32	23.40	23.92	1,558,997
26 Jul 10	23.92000 +0.21	23.95	23.37	23.60	1,162,403
23 Jul 10	23.71000 +0.56	23.96	23.27	23.27	1,545,017
22 Jul 10	23.15000 +0.20	23.35	22.71	23.00	1,018,249
21 Jul 10	22.95000 +0.06	23.45	22.72	22.98	1,100,965
20 Jul 10	22.89000 +0.79	23.26	22.10	22.13	1,417,843
19 Jul 10	22.10000 +0.23	22.35	21.60	22.08	620,165
16 Jul 10	21.87000 +0.29	22.05	21.12	21.30	573,402
15 Jul 10	21.58000 -1.31	22.84	21.58	22.43	1,022,490
14 Jul 10	22.89000 -0.44	23.46	22.58	23.29	1,244,189
13 Jul 10	23.33000 +0.83	23.68	22.02	22.40	1,890,367
12 Jul 10	22.50000 -0.10	22.99	22.35	22.58	1,039,708
09 Jul 10	22.60000 +0.72	22.71	21.48	21.80	1,385,987
08 Jul 10	21.88000 -0.71	22.79	21.54	22.59	1,254,437
07 Jul 10	22.59000 +0.01	22.80	22.08	22.78	987,527
06 Jul 10	22.58000 +0.68	22.85	21.72	21.90	1,490,254
05 Jul 10	21.90000 -0.50	22.25	21.21	21.80	1,442,610
02 Jul 10	22.40000 +1.44	22.53	20.15	20.77	2,271,806
01 Jul 10	20.96000 -1.18	22.09	20.96	21.70	836,424
30 Jun 10	22.14000 +0.44	22.28	20.82	21.28	1,307,143
29 Jun 10	21.70000 -1.70	23.68	21.20	23.36	1,989,905
28 Jun 10	23.40000 -1.30	24.72	23.39	24.38	1,962,027
25 Jun 10	24.70000 -1.68	26.37	24.16	26.06	2,478,815
24 Jun 10	26.38000 +0.08	26.82	25.95	26.48	1,380,047
23 Jun 10	26.30000 -0.60	27.33	25.61	26.23	2,030,945
22 Jun 10	26.90000 -0.09	27.84	26.51	26.97	1,339,124
21 Jun 10	26.99000 +1.81	27.10	23.49	24.51	2,061,091
18 Jun 10	25.18000 -2.80	26.66	25.18	25.92	2,115,820
11 Jun 10	27.98000 +0.65	28.27	27.02	27.49	2,881,875
10 Jun 10	27.33000 +0.55	27.48	26.49	26.49	2,298,134
09 Jun 10	26.78000 -0.38	27.88	26.20	27.28	4,293,863
08 Jun 10	27.16000 +0.65	27.47	25.78	26.58	3,652,333
07 Jun 10	26.51000 +2.41	26.51	23.10	23.59	4,669,272
04 Jun 10	24.10000 +1.17	24.20	22.38	23.05	1,563,138
03 Jun 10	22.93000 +0.18	23.66	22.58	22.85	1,268,763
02 Jun 10	22.75000 +0.42	22.89	21.53	22.00	786,890
01 Jun 10	22.33000 -1.48	23.80	21.43	23.31	1,716,957
31 May 10	23.81000 -1.19	25.29	23.81	24.96	1,256,551
28 May 10	25.00000 +0.14	25.37	24.68	24.99	1,594,922
27 May 10	24.86000 +0.91	25.15	22.80	24.25	1,775,315
26 May 10	23.95000 -0.07	24.59	23.63	23.87	1,191,798
25 May 10	24.02000 -1.09	25.00	23.99	24.74	1,607,273
24 May 10	25.11000 +0.68	25.50	24.19	24.21	3,181,979
21 May 10	24.43000 +1.33	24.78	22.20	22.49	2,150,138
20 May 10	23.10000 +0.66	23.46	21.77	22.02	2,980,714
19 May 10	22.44000 +0.55	22.60	21.11	21.50	2,595,484
18 May 10	21.89000 -0.15	22.20	20.71	21.89	1,490,423
17 May 10	22.04000 -1.86	23.58	22.00	23.50	1,629,231
14 May 10	23.90000 -0.80	24.63	23.53	24.45	1,213,291
13 May 10	24.70000 +0.13	24.88	23.20	24.60	1,958,762
12 May 10	24.57000 -0.01	24.97	24.10	24.32	636,402
11 May 10	24.58000 -1.11	26.25	24.10	26.22	847,089
10 May 10	25.69000 -1.59	27.78	24.81	27.30	767,457
07 May 10	27.28000 -1.30	28.90	27.00	27.70	867,917
06 May 10	28.58000 -1.23	30.40	28.55	29.50	594,327
05 May 10	29.81000 +1.01	29.99	27.85	28.20	567,567
04 May 10	28.80000 +0.10	29.18	27.70	27.80	446,148
30 Apr 10	28.70000 -3.10	31.46	28.62	31.46	1,754,367
29 Apr 10	31.80000 -2.06	34.60	31.33	34.21	1,250,949
28 Apr 10	33.86000 +0.38	34.58	32.88	33.13	1,626,380
27 Apr 10	33.48000 -0.07	33.99	32.01	33.10	1,726,373
26 Apr 10	33.55000 +0.56	33.99	32.44	33.09	1,348,729
23 Apr 10	32.99000 -0.91	34.48	32.86	33.90	2,325,813
22 Apr 10	33.90000 -15.95	34.49	32.03	32.03	2,961,614
21 Apr 10	49.85000 +0.55	50.20	48.20	49.25	1,706,083
20 Apr 10	49.30000 +1.20	49.60	45.00	47.38	2,175,209
19 Apr 10	48.10000 +1.99	48.65	46.01	46.33	1,923,488
16 Apr 10	46.11000 +0.82	46.73	45.05	45.40	668,193
15 Apr 10	45.29000 -2.20	47.32	44.96	46.88	1,544,121
14 Apr 10	47.49000 -1.30	48.80	46.63	47.99	1,405,437
13 Apr 10	48.79000 -2.31	53.54	46.50	52.88	2,467,389
09 Apr 10	51.10000 +1.35	51.65	49.53	49.73	1,290,303
08 Apr 10	49.75000 -2.23	51.98	49.70	51.50	1,698,290
07 Apr 10	51.98000 +2.51	52.00	49.26	49.53	2,364,933
06 Apr 10	49.47000 +1.53	50.00	47.50	48.00	1,014,940
02 Apr 10	47.94000 -1.03	48.69	47.41	48.21	1,103,499
01 Apr 10	48.97000 +0.07	50.60	48.63	48.99	1,831,264
31 Mar 10	48.90000 +0.05	50.47	48.50	48.85	1,521,245
30 Mar 10	48.85000 +1.84	49.36	46.70	47.10	1,219,130
29 Mar 10	47.01000 -0.76	48.10	46.11	48.10	1,077,123
26 Mar 10	47.77000 -1.89	49.00	46.73	48.99	1,096,370
25 Mar 10	49.66000 +1.46	50.68	47.88	48.38	1,853,552
24 Mar 10	48.20000 +0.36	49.34	47.31	47.87	1,562,100
23 Mar 10	47.84000 -0.81	48.38	45.60	47.01	2,815,035
19 Mar 10	48.65000 -0.35	49.00	47.88	48.88	1,888,572
18 Mar 10	49.00000 +1.00	49.50	47.49	48.00	2,062,124
17 Mar 10	48.00000 +0.65	48.10	46.49	46.90	1,532,998
16 Mar 10	47.35000 -0.02	47.49	45.93	47.10	1,842,422
15 Mar 10	47.37000 +2.51	47.86	44.90	44.90	2,944,897
12 Mar 10	44.86000 +0.46	46.20	43.81	43.97	2,423,368
11 Mar 10	44.40000 -0.06	44.59	42.72	44.20	1,200,064
10 Mar 10	44.46000 +0.91	44.96	43.54	43.54	1,489,469
09 Mar 10	43.55000 -0.54	44.30	43.00	43.98	923,560
08 Mar 10	44.09000 +1.05	44.30	42.82	43.12	986,595
05 Mar 10	43.04000 +1.04	43.16	42.18	42.18	768,259
04 Mar 10	42.00000 -2.80	44.89	41.86	44.52	1,780,857
03 Mar 10	44.80000 -0.55	45.31	44.00	45.21	1,014,792
02 Mar 10	45.35000 +1.75	45.77	43.18	43.45	1,855,415
01 Mar 10	43.60000 +0.65	43.68	42.10	42.51	1,369,693
26 Feb 10	42.95000 -2.36	44.97	42.66	44.54	2,779,959
25 Feb 10	45.31000 +0.41	45.80	44.00	45.10	1,513,694
24 Feb 10	44.90000 +1.79	45.00	42.89	42.89	1,217,747
23 Feb 10	43.11000 +0.73	43.19	41.64	42.38	853,765
22 Feb 10	42.38000 -1.12	43.44	41.89	43.00	983,514
12 Feb 10	43.50000 +1.16	44.00	41.89	42.34	1,576,374
11 Feb 10	42.34000 +1.54	42.70	40.51	40.89	1,592,914
10 Feb 10	40.80000 +1.40	41.18	39.52	39.80	1,295,022
09 Feb 10	39.40000 -0.80	40.28	38.80	40.00	730,501
08 Feb 10	40.20000 +1.65	40.35	38.50	38.56	1,197,938
05 Feb 10	38.55000 -0.83	39.78	38.08	38.58	1,439,223
04 Feb 10	39.38000 -1.40	40.48	39.19	39.80	1,718,140
02 Feb 10	40.78000 +1.48	42.25	40.70	41.60	2,462,634
01 Feb 10	39.30000 -0.05	41.60	35.90	35.90	4,061,915
29 Jan 10	39.35000 +0.45	39.97	38.30	38.48	998,858
28 Jan 10	38.90000 +0.69	39.30	37.05	37.05	930,602
27 Jan 10	38.21000 +0.83	39.48	37.35	37.36	1,112,213
26 Jan 10	37.38000 -0.35	38.87	37.08	38.53	569,441
25 Jan 10	37.73000 -0.47	38.48	37.34	37.88	698,857
22 Jan 10	38.20000 -1.68	39.50	37.89	39.50	861,378
21 Jan 10	39.88000 +0.25	40.33	39.01	39.70	511,976
20 Jan 10	39.63000 -2.33	41.80	39.60	41.80	1,017,849
19 Jan 10	41.96000 -1.14	43.28	41.96	43.11	779,014
18 Jan 10	43.10000 +0.15	43.39	42.51	42.95	718,877
15 Jan 10	42.95000 -0.55	43.90	42.50	43.51	984,892
14 Jan 10	43.50000 +2.12	44.20	41.40	41.40	1,867,024
13 Jan 10	41.38000 +0.27	41.41	40.28	40.56	871,159
12 Jan 10	41.11000 +1.06	41.30	39.82	40.18	954,772
11 Jan 10	40.05000 +0.46	40.60	39.21	39.50	763,981
08 Jan 10	39.59000 -1.05	40.70	38.97	40.70	1,114,458
07 Jan 10	40.64000 -0.96	41.73	40.50	41.50	978,501
06 Jan 10	41.60000 -0.97	42.68	41.60	42.35	982,675
05 Jan 10	42.57000 -0.60	43.30	41.88	43.12	904,597
04 Jan 10	43.17000 +0.03	43.68	42.80	43.68	710,119
31 Dec 09	43.14000 +0.56	43.28	42.40	42.88	812,753
30 Dec 09	42.58000 +0.46	43.85	41.88	42.25	1,437,548
29 Dec 09	42.12000 +0.01	42.59	41.21	42.30	818,493
28 Dec 09	42.11000 +0.00	42.96	41.68	41.90	955,670

Shenzhen Huace Navigation Technology

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	15.52000 +0.14	15.61	15.28	15.38	37,005,184
19 Oct 26	15.38000 +0.43	15.46	15.00	15.00	45,331,456
16 Oct 26	14.95000 +0.51	15.17	14.38	14.44	40,986,948
15 Oct 26	14.44000 +0.29	14.59	13.87	13.91	35,185,064
14 Oct 26	14.15000 -0.26	14.59	14.10	14.58	16,088,016
13 Oct 26	14.41000 -0.21	14.81	14.29	14.47	23,067,560
12 Oct 26	14.62000 -0.06	14.81	14.53	14.58	23,237,544
09 Oct 26	14.68000 +0.48	14.72	14.10	14.16	36,041,752
08 Oct 26	14.20000 +0.44	14.47	13.74	13.80	32,234,116
30 Sep 26	13.76000 +0.15	13.84	13.45	13.57	17,533,574
29 Sep 26	13.61000 -0.17	13.82	13.42	13.81	27,915,888
28 Sep 26	13.78000 -0.60	14.48	13.74	14.43	26,533,252
24 Sep 26	14.38000 -0.47	14.89	14.37	14.79	20,532,700
23 Sep 26	14.85000 +0.12	14.95	14.65	14.71	20,306,044
22 Sep 26	14.73000 +0.06	14.82	14.59	14.65	16,537,210
21 Sep 26	14.67000 +0.14	14.75	14.49	14.56	16,527,793
18 Sep 26	14.53000 -0.07	14.80	14.50	14.69	18,159,990
17 Sep 26	14.60000 -0.12	14.77	14.43	14.64	17,554,700
16 Sep 26	14.72000 -0.01	14.80	14.54	14.67	15,852,405
15 Sep 26	14.73000 -0.20	14.97	14.66	14.93	19,464,912
14 Sep 26	14.93000 +0.31	15.11	14.52	14.56	27,470,364
11 Sep 26	14.62000 +0.21	14.65	14.26	14.32	26,029,530
10 Sep 26	14.41000 -0.35	14.67	14.22	14.65	28,616,548
09 Sep 26	14.76000 -0.07	14.83	14.58	14.79	17,523,400
08 Sep 26	14.83000 +0.01	14.95	14.75	14.84	14,894,848
07 Sep 26	14.82000 +0.03	14.95	14.61	14.80	18,456,820
04 Sep 26	14.79000 +0.09	15.02	14.69	14.73	22,304,872
03 Sep 26	14.70000 +0.16	14.76	14.53	14.60	20,241,340
02 Sep 26	14.54000 -0.62	15.02	14.51	15.01	30,345,032
01 Sep 26	15.16000 +0.08	15.22	14.98	15.09	32,339,986
31 Aug 26	15.08000 +0.02	15.14	14.80	15.01	24,586,464
28 Aug 26	15.06000 +0.01	15.19	14.99	15.05	22,357,238
27 Aug 26	15.05000 +0.07	15.08	14.78	14.89	27,815,208
26 Aug 26	14.98000 -0.17	15.34	14.92	15.12	28,811,822
25 Aug 26	15.15000 -0.01	15.22	14.90	15.02	28,147,222
24 Aug 26	15.16000 +0.03	15.59	15.05	15.32	46,369,628
21 Aug 26	15.13000 -0.13	15.25	14.75	15.24	46,290,672
20 Aug 26	15.26000 +0.22	15.56	15.13	15.28	48,146,328
19 Aug 26	15.04000 -0.18	15.54	15.01	15.17	52,604,904
18 Aug 26	15.22000 +0.00	15.35	14.85	15.09	55,839,248
17 Aug 26	15.22000 +1.24	15.27	14.07	14.14	85,418,632
14 Aug 26	13.98000 -0.13	14.29	13.93	14.16	20,588,748
13 Aug 26	14.11000 +0.01	14.38	14.06	14.09	27,487,004
12 Aug 26	14.10000 -0.06	14.19	14.02	14.17	18,220,928
11 Aug 26	14.16000 -0.39	14.55	14.13	14.52	27,978,304
10 Aug 26	14.55000 +0.51	14.64	14.08	14.09	49,330,172
07 Aug 26	14.04000 +0.04	14.15	13.80	14.11	31,245,562
06 Aug 26	14.00000 -0.23	14.60	13.91	14.53	39,120,784
05 Aug 26	14.23000 +0.04	14.40	14.10	14.27	23,706,404
04 Aug 26	14.19000 -0.01	14.46	14.08	14.28	24,079,002
03 Aug 26	14.20000 -0.18	14.41	14.15	14.28	26,409,560
31 Jul 26	14.38000 +0.08	14.52	14.01	14.06	29,698,800
30 Jul 26	14.30000 +0.26	14.35	13.92	13.98	36,676,484
29 Jul 26	14.04000 +0.63	14.20	13.36	13.39	46,500,288
28 Jul 26	13.41000 -0.08	13.52	13.30	13.38	19,614,042
27 Jul 26	13.49000 +0.10	13.55	13.27	13.32	22,061,300
24 Jul 26	13.39000 -0.21	14.01	13.39	13.60	26,185,352
23 Jul 26	13.60000 +0.17	13.62	13.30	13.36	18,405,828
22 Jul 26	13.43000 -0.21	13.66	13.33	13.57	25,205,426
21 Jul 26	13.64000 +0.13	13.76	13.33	13.38	32,722,352
20 Jul 26	13.51000 +0.25	13.64	13.00	13.22	40,172,644
17 Jul 26	13.26000 -0.68	13.91	13.19	13.85	53,970,636
16 Jul 26	13.94000 +0.13	14.39	13.61	14.00	61,558,720
15 Jul 26	13.81000 +0.50	14.13	13.23	13.30	38,656,560
14 Jul 26	13.31000 +0.23	13.34	13.01	13.10	24,973,060
13 Jul 26	13.08000 -0.45	13.50	12.85	13.41	45,363,872
10 Jul 26	13.53000 +0.05	13.79	13.32	13.42	43,749,912
09 Jul 26	13.48000 -0.03	13.95	13.28	13.76	35,963,100
08 Jul 26	13.51000 -0.45	13.92	13.40	13.92	32,283,516
07 Jul 26	13.96000 -0.32	14.45	13.83	14.22	33,372,750
06 Jul 26	14.28000 +0.22	14.65	14.01	14.06	41,383,960
03 Jul 26	14.06000 -0.21	14.44	14.06	14.40	36,335,100
02 Jul 26	14.27000 -0.77	14.75	14.21	14.75	48,377,560
01 Jul 26	15.04000 +1.18	15.30	13.70	13.86	57,961,432
30 Jun 26	13.86000 +0.04	13.93	13.42	13.71	26,476,136
29 Jun 26	13.82000 +0.26	13.86	13.24	13.53	31,701,792
26 Jun 26	13.56000 -0.59	14.19	13.55	14.02	32,002,268
25 Jun 26	14.15000 -0.20	14.68	14.05	14.37	31,122,372
24 Jun 26	14.35000 +0.04	14.48	13.78	14.26	30,125,208
23 Jun 26	14.31000 -0.29	14.59	14.26	14.46	25,685,744
22 Jun 26	14.60000 +0.22	15.00	14.14	14.67	41,836,740
18 Jun 26	14.38000 +0.48	14.48	13.81	13.97	31,051,718
17 Jun 26	13.90000 -0.10	14.05	13.77	13.89	20,683,252
16 Jun 26	14.00000 -0.41	14.40	13.93	14.40	25,300,612
15 Jun 26	14.41000 +0.50	14.64	14.02	14.03	29,514,826
12 Jun 26	13.91000 +0.03	14.11	13.77	13.97	24,142,412
11 Jun 26	13.88000 -0.09	14.03	13.56	13.89	18,690,666
10 Jun 26	13.97000 -0.13	14.04	13.68	13.99	19,242,892
09 Jun 26	14.10000 +0.24	14.21	13.83	14.06	23,396,720
08 Jun 26	13.86000 -0.48	14.31	13.69	14.09	26,014,388
05 Jun 26	14.34000 +0.12	14.55	13.99	14.17	22,474,712
04 Jun 26	14.22000 -0.32	14.60	14.13	14.45	24,557,800
03 Jun 26	14.54000 +0.08	14.68	14.36	14.46	23,751,206
02 Jun 26	14.46000 +0.04	14.64	14.36	14.42	19,391,368
01 Jun 26	14.42000 +0.05	14.62	14.22	14.34	32,009,412
29 May 26	14.37000 -0.20	15.58	14.28	15.26	36,481,756
28 May 26	14.57000 -0.09	14.76	14.31	14.67	19,861,400
27 May 26	14.66000 -0.17	15.18	14.60	14.84	29,708,072
26 May 26	14.83000 +0.01	14.95	14.68	14.75	17,160,880
25 May 26	14.82000 -0.25	15.24	14.65	15.14	22,326,844
22 May 26	15.07000 +0.07	15.28	14.99	15.20	18,367,054
21 May 26	15.00000 -0.32	15.83	14.98	15.50	28,447,820
20 May 26	15.32000 +0.26	15.46	14.83	15.06	26,877,308
19 May 26	15.06000 -0.08	15.24	14.79	15.15	23,522,076
18 May 26	15.14000 -0.19	15.42	15.04	15.27	25,105,260
15 May 26	15.33000 -0.19	15.76	15.19	15.43	24,656,554
14 May 26	15.52000 -0.39	15.97	15.47	15.90	24,234,876
13 May 26	15.91000 +0.11	15.98	15.77	15.81	22,193,624
12 May 26	15.80000 -0.27	16.10	15.76	16.03	21,670,820
11 May 26	16.07000 -0.09	16.40	16.03	16.26	26,213,744
08 May 26	16.16000 -0.32	16.45	16.09	16.41	28,262,072
07 May 26	16.48000 +0.18	16.65	16.20	16.31	30,931,756
06 May 26	16.30000 -0.24	16.71	15.90	16.70	39,767,512
30 Apr 26	16.54000 -0.16	16.90	16.50	16.63	25,036,140
29 Apr 26	16.70000 -0.05	16.79	16.52	16.67	22,989,184
28 Apr 26	16.75000 -0.16	16.99	16.62	16.78	21,153,926
27 Apr 26	16.91000 +0.13	17.26	16.84	16.91	31,703,292
24 Apr 26	16.78000 -0.37	17.20	16.60	16.88	34,013,456
23 Apr 26	17.15000 +0.20	17.55	16.82	16.90	50,786,352
22 Apr 26	16.95000 -0.38	17.27	16.91	17.26	31,704,352
21 Apr 26	17.33000 +0.15	17.85	16.93	17.17	60,870,564
20 Apr 26	17.18000 +1.23	17.97	16.50	16.50	111,071,192
17 Apr 26	15.95000 +0.14	16.11	15.77	15.81	24,841,408
16 Apr 26	15.81000 +0.43	15.88	15.30	15.38	25,103,280
15 Apr 26	15.38000 -0.12	15.56	15.33	15.55	15,269,704
14 Apr 26	15.50000 +0.06	15.58	15.33	15.51	14,812,392
13 Apr 26	15.44000 +0.13	15.59	15.13	15.20	22,298,276
10 Apr 26	15.31000 +0.38	15.73	15.06	15.13	26,792,630
09 Apr 26	14.93000 +0.07	15.04	14.63	14.71	22,713,100
08 Apr 26	14.86000 +0.56	14.90	14.56	14.57	25,629,700
07 Apr 26	14.30000 -0.17	14.55	14.19	14.49	17,620,786
03 Apr 26	14.47000 +0.01	14.80	14.43	14.48	19,417,388
02 Apr 26	14.46000 +0.03	14.79	14.21	14.34	25,844,300
01 Apr 26	14.43000 +0.47	14.46	14.05	14.20	29,849,048
31 Mar 26	13.96000 -0.16	14.46	13.86	14.12	30,007,300
30 Mar 26	14.12000 +0.04	14.20	13.78	13.88	17,307,212
27 Mar 26	14.08000 +0.00	14.22	13.90	13.95	16,673,201
26 Mar 26	14.08000 -0.22	14.30	14.03	14.29	21,279,764
25 Mar 26	14.30000 +0.29	14.58	14.03	14.13	21,311,560
24 Mar 26	14.01000 +0.16	14.14	13.70	14.08	22,681,056
23 Mar 26	13.85000 -1.16	14.84	13.62	14.82	64,831,664
20 Mar 26	15.01000 -0.26	15.45	14.94	15.22	24,087,354
19 Mar 26	15.27000 -0.23	15.53	15.20	15.34	19,774,900
18 Mar 26	15.50000 +0.37	15.55	15.10	15.15	17,661,038
17 Mar 26	15.13000 -0.20	15.49	15.11	15.33	15,310,100
16 Mar 26	15.33000 +0.16	15.38	14.83	15.17	24,559,656
13 Mar 26	15.17000 -0.55	15.66	15.08	15.65	27,870,136
12 Mar 26	15.72000 -0.16	16.19	15.54	15.86	22,038,158
11 Mar 26	15.88000 -0.08	16.28	15.81	15.96	19,529,662
10 Mar 26	15.96000 +0.32	16.02	15.74	15.74	18,535,600
09 Mar 26	15.64000 -0.03	15.71	15.21	15.52	24,584,516
06 Mar 26	15.67000 +0.07	15.90	15.42	15.50	18,659,128
05 Mar 26	15.60000 +0.09	15.98	15.46	15.78	20,048,072
04 Mar 26	15.51000 -0.24	15.91	15.44	15.51	24,045,512
03 Mar 26	15.75000 -0.87	16.60	15.72	16.59	37,977,584
02 Mar 26	16.62000 +0.30	16.71	15.91	15.98	46,108,136
27 Feb 26	16.32000 +0.37	16.36	15.89	15.95	29,846,606
26 Feb 26	15.95000 +0.04	16.08	15.81	15.91	21,585,690
25 Feb 26	15.91000 -0.30	16.18	15.86	16.18	27,344,790
24 Feb 26	16.21000 +0.60	16.37	15.74	15.85	30,235,044
13 Feb 26	15.61000 -0.24	15.88	15.60	15.75	16,330,628
12 Feb 26	15.85000 +0.27	15.90	15.45	15.58	23,039,144
11 Feb 26	15.58000 -0.22	15.92	15.56	15.71	16,092,361
10 Feb 26	15.80000 +0.12	15.96	15.62	15.70	21,074,524
09 Feb 26	15.68000 +0.21	15.74	15.52	15.65	16,135,195
06 Feb 26	15.47000 -0.11	15.74	15.22	15.41	21,447,502
05 Feb 26	15.58000 -0.21	15.77	15.43	15.77	20,018,624
04 Feb 26	15.79000 -0.03	15.85	15.49	15.72	26,846,288
03 Feb 26	15.82000 +0.65	15.90	15.26	15.30	37,710,284
02 Feb 26	15.17000 -0.36	15.58	15.12	15.41	30,045,424
30 Jan 26	15.53000 -0.18	15.80	15.05	15.72	34,948,248
29 Jan 26	15.71000 -0.35	16.22	15.60	15.90	34,586,176
28 Jan 26	16.06000 -0.01	16.18	15.92	16.00	27,722,540
27 Jan 26	16.07000 -0.15	16.28	15.70	16.28	38,155,008
26 Jan 26	16.22000 -0.36	16.70	16.11	16.61	50,273,396
23 Jan 26	16.58000 +0.39	16.73	16.31	16.55	53,021,224
22 Jan 26	16.19000 -0.38	16.53	16.11	16.43	47,992,552
21 Jan 26	16.57000 +0.16	16.67	15.93	16.02	91,495,296
20 Jan 26	16.41000 +1.20	17.77	15.97	16.29	152,095,712
19 Jan 26	15.21000 +0.48	15.36	14.65	14.72	48,049,016
16 Jan 26	14.73000 +0.10	14.93	14.61	14.69	37,234,824
15 Jan 26	14.63000 +0.13	14.74	14.42	14.49	28,415,908
14 Jan 26	14.50000 -0.11	14.84	14.28	14.58	36,370,088
13 Jan 26	14.61000 -0.20	14.91	14.55	14.88	41,149,592
12 Jan 26	14.81000 +0.24	14.87	14.54	14.72	40,358,052
09 Jan 26	14.57000 +0.24	14.58	14.17	14.32	35,965,288
08 Jan 26	14.33000 -0.03	14.43	14.21	14.36	21,228,442
07 Jan 26	14.36000 -0.14	14.64	14.32	14.50	29,233,204
06 Jan 26	14.50000 +0.25	14.55	14.17	14.20	37,771,728
05 Jan 26	14.25000 +0.70	14.29	13.80	13.81	48,414,464
31 Dec 25	13.55000 +0.07	13.70	13.50	13.52	18,662,248
30 Dec 25	13.48000 +0.07	13.64	13.39	13.43	15,498,798
29 Dec 25	13.41000 -0.10	13.52	13.34	13.51	16,081,908
26 Dec 25	13.51000 -0.11	13.66	13.47	13.60	14,444,763
25 Dec 25	13.62000 +0.13	13.69	13.44	13.49	14,590,114
24 Dec 25	13.49000 +0.07	13.59	13.36	13.39	16,174,502
23 Dec 25	13.42000 -0.02	13.59	13.33	13.43	14,097,692
22 Dec 25	13.44000 -0.05	13.58	13.42	13.55	16,147,450
19 Dec 25	13.49000 +0.07	13.52	13.38	13.41	15,613,256
18 Dec 25	13.42000 +0.00	13.50	13.30	13.38	13,531,773
17 Dec 25	13.42000 +0.10	13.47	13.09	13.31	18,273,176
16 Dec 25	13.32000 +0.01	13.40	13.15	13.28	17,364,264
15 Dec 25	13.31000 -0.24	13.57	13.29	13.51	15,089,843
12 Dec 25	13.55000 +0.11	13.58	13.43	13.46	13,302,600
11 Dec 25	13.44000 -0.06	13.64	13.44	13.51	13,314,389
10 Dec 25	13.50000 +0.05	13.56	13.35	13.45	16,078,401
09 Dec 25	13.45000 -0.21	13.70	13.44	13.66	13,397,247
08 Dec 25	13.66000 -0.11	13.89	13.66	13.81	14,462,300
05 Dec 25	13.77000 +0.17	13.85	13.53	13.58	12,818,294
04 Dec 25	13.60000 +0.08	13.70	13.43	13.53	12,944,337
03 Dec 25	13.52000 -0.06	13.63	13.46	13.57	10,212,189
02 Dec 25	13.58000 -0.02	13.76	13.43	13.56	14,044,032
01 Dec 25	13.60000 +0.03	13.87	13.51	13.65	17,198,400
28 Nov 25	13.57000 +0.12	13.59	13.40	13.47	12,582,203
27 Nov 25	13.45000 -0.06	13.57	13.45	13.51	14,702,377
26 Nov 25	13.51000 -0.11	13.63	13.41	13.61	20,069,784
25 Nov 25	13.62000 +0.22	13.72	13.38	13.48	19,228,800
24 Nov 25	13.40000 +0.02	13.55	13.38	13.47	16,133,438
21 Nov 25	13.38000 -0.31	13.74	13.27	13.68	26,505,676
20 Nov 25	13.69000 -0.07	13.92	13.68	13.82	15,212,620
19 Nov 25	13.76000 -0.17	14.08	13.70	13.95	16,203,899
18 Nov 25	13.93000 -0.21	14.17	13.80	14.16	23,375,900
17 Nov 25	14.14000 -0.08	14.40	13.87	14.21	30,098,292
14 Nov 25	14.22000 -0.17	14.45	14.22	14.34	19,622,348
13 Nov 25	14.39000 +0.06	14.53	14.17	14.21	27,339,878
12 Nov 25	14.33000 +0.33	14.48	13.86	14.02	41,574,944
11 Nov 25	14.00000 -0.10	14.20	13.96	14.10	17,542,410
10 Nov 25	14.10000 +0.16	14.17	13.81	14.00	27,321,796
07 Nov 25	13.94000 -0.42	14.29	13.93	14.27	36,682,304
06 Nov 25	14.36000 +0.15	14.36	14.10	14.18	23,801,904
05 Nov 25	14.21000 -0.22	14.38	14.09	14.30	26,568,568
04 Nov 25	14.43000 -0.31	14.95	14.27	14.70	42,523,340
03 Nov 25	14.74000 +0.48	14.78	14.22	14.27	57,362,664
31 Oct 25	14.26000 +0.03	14.39	14.07	14.24	33,345,438
30 Oct 25	14.23000 +0.04	14.48	14.11	14.19	36,481,056
29 Oct 25	14.19000 -0.10	14.24	13.99	14.18	35,905,276
28 Oct 25	14.29000 -0.23	14.61	14.25	14.48	29,606,266
27 Oct 25	14.52000 +0.08	14.60	14.29	14.56	39,535,960
24 Oct 25	14.44000 -0.16	14.64	14.34	14.60	32,632,152
23 Oct 25	14.60000 +0.43	14.62	13.94	14.14	42,272,940
22 Oct 25	14.17000 -0.36	14.45	14.12	14.45	40,065,272
21 Oct 25	14.53000 +0.30	14.78	14.27	14.28	50,782,572
20 Oct 25	14.23000 -0.10	14.55	14.09	14.50	56,435,468
17 Oct 25	14.33000 +0.07	14.95	14.13	14.14	77,495,504
16 Oct 25	14.26000 +0.08	14.43	13.92	14.07	64,602,664
15 Oct 25	14.18000 +0.48	14.38	13.98	13.98	82,156,776
14 Oct 25	13.70000 -0.19	13.92	13.60	13.87	43,851,256
13 Oct 25	13.89000 +0.29	14.15	13.11	13.11	67,117,064
10 Oct 25	13.60000 -0.06	13.76	13.43	13.52	46,731,536
09 Oct 25	13.66000 +0.80	13.80	12.90	12.90	77,776,768
30 Sep 25	12.86000 -0.02	12.95	12.80	12.85	23,194,396
29 Sep 25	12.88000 +0.17	12.89	12.60	12.71	25,244,388
26 Sep 25	12.71000 -0.21	12.91	12.71	12.90	21,485,286
25 Sep 25	12.92000 +0.01	12.98	12.81	12.84	27,255,712
24 Sep 25	12.91000 +0.25	12.92	12.54	12.61	29,385,436
23 Sep 25	12.66000 -0.10	13.08	12.43	12.80	33,172,652
22 Sep 25	12.76000 -0.02	12.84	12.63	12.79	20,667,284
19 Sep 25	12.78000 -0.14	12.96	12.71	12.87	29,903,108
18 Sep 25	12.92000 -0.14	13.26	12.78	13.09	40,059,516
17 Sep 25	13.06000 -0.05	13.12	12.93	13.10	28,784,104
16 Sep 25	13.11000 -0.14	13.28	12.96	13.20	32,769,444
15 Sep 25	13.25000 +0.03	13.62	13.20	13.45	30,990,750
12 Sep 25	13.22000 -0.19	13.45	13.21	13.38	30,961,344
11 Sep 25	13.41000 +0.18	13.42	13.01	13.15	36,179,292
10 Sep 25	13.23000 -0.03	13.86	13.19	13.56	41,289,552
09 Sep 25	13.26000 -0.20	13.49	13.20	13.42	33,273,040
08 Sep 25	13.46000 +0.39	13.52	13.13	13.13	41,243,260
05 Sep 25	13.07000 +0.25	13.10	12.77	12.82	32,833,284
04 Sep 25	12.82000 -0.10	13.17	12.61	12.92	35,856,572
03 Sep 25	12.92000 -0.26	13.29	12.86	13.20	33,996,792
02 Sep 25	13.18000 -0.33	13.55	13.08	13.48	40,736,580
01 Sep 25	13.51000 -0.04	13.64	13.46	13.54	32,420,882
29 Aug 25	13.55000 -0.18	13.77	13.51	13.75	35,731,208
28 Aug 25	13.73000 +0.12	13.80	13.25	13.56	56,114,196
27 Aug 25	13.61000 -0.45	14.15	13.58	14.06	63,237,176
26 Aug 25	14.06000 +0.07	14.35	13.77	14.01	77,574,832
25 Aug 25	13.99000 +0.90	14.04	13.28	13.28	112,331,656
22 Aug 25	13.09000 +0.25	13.09	12.83	12.99	61,483,144
21 Aug 25	12.84000 +0.02	12.92	12.75	12.82	31,373,824
20 Aug 25	12.82000 +0.16	12.82	12.53	12.63	28,832,170
19 Aug 25	12.66000 -0.09	12.84	12.62	12.77	33,721,608
18 Aug 25	12.75000 +0.34	13.03	12.42	12.43	54,267,744
15 Aug 25	12.41000 +0.19	12.43	12.20	12.20	30,653,044
14 Aug 25	12.22000 -0.23	12.49	12.17	12.42	31,897,960
13 Aug 25	12.45000 +0.15	12.49	12.27	12.32	35,912,960
12 Aug 25	12.30000 -0.10	12.40	12.26	12.39	20,814,348
11 Aug 25	12.40000 +0.23	12.40	12.18	12.20	27,552,140
08 Aug 25	12.17000 -0.12	12.28	12.16	12.24	22,154,004
07 Aug 25	12.29000 -0.07	12.41	12.19	12.38	24,435,332
06 Aug 25	12.36000 +0.01	12.36	12.27	12.31	18,754,784
05 Aug 25	12.35000 +0.05	12.50	12.28	12.32	23,361,800
04 Aug 25	12.30000 +0.03	12.30	12.10	12.22	18,588,048
01 Aug 25	12.27000 +0.10	12.46	12.20	12.24	24,055,138
31 Jul 25	12.17000 -0.29	12.49	12.12	12.46	34,444,808
30 Jul 25	12.46000 -0.13	12.66	12.36	12.60	32,636,444
29 Jul 25	12.59000 +0.12	12.61	12.33	12.47	29,916,004
28 Jul 25	12.47000 -0.06	12.58	12.38	12.53	24,711,446
25 Jul 25	12.53000 -0.12	12.78	12.49	12.65	35,560,024
24 Jul 25	12.65000 +0.49	12.65	12.18	12.20	62,701,104
23 Jul 25	12.16000 -0.16	12.50	12.15	12.49	34,164,212
22 Jul 25	12.32000 +0.06	12.35	12.19	12.25	30,936,314
21 Jul 25	12.26000 +0.03	12.26	12.15	12.19	22,519,230
18 Jul 25	12.23000 +0.14	12.25	12.07	12.11	28,182,576
17 Jul 25	12.09000 +0.07	12.10	11.97	12.01	21,897,400
16 Jul 25	12.02000 -0.03	12.09	11.97	12.05	17,978,704
15 Jul 25	12.05000 -0.11	12.18	11.92	12.16	31,007,000
14 Jul 25	12.16000 -0.07	12.33	12.14	12.29	23,863,098
11 Jul 25	12.23000 +0.17	12.44	12.11	12.18	48,677,896
10 Jul 25	12.06000 +0.08	12.20	11.96	11.98	37,406,404
09 Jul 25	11.98000 -0.21	12.16	11.95	12.09	43,042,948
08 Jul 25	12.19000 +0.58	12.36	11.73	11.76	96,339,752
07 Jul 25	11.61000 -0.08	11.69	11.56	11.68	18,085,964
04 Jul 25	11.69000 +0.04	11.86	11.61	11.63	33,425,316
03 Jul 25	11.65000 +0.05	11.75	11.53	11.58	21,574,942
02 Jul 25	11.60000 -0.03	11.66	11.53	11.59	16,369,277
01 Jul 25	11.63000 -0.06	11.76	11.54	11.76	19,249,988
30 Jun 25	11.69000 +0.20	11.77	11.52	11.58	28,077,726
27 Jun 25	11.49000 -0.13	11.65	11.46	11.63	29,338,688
26 Jun 25	11.62000 -0.12	11.75	11.57	11.74	26,634,360
25 Jun 25	11.74000 +0.10	11.95	11.63	11.67	38,343,340
24 Jun 25	11.64000 +0.13	11.64	11.20	11.44	41,417,936
23 Jun 25	11.51000 +0.13	11.56	11.31	11.38	22,809,932
20 Jun 25	11.38000 -0.02	11.48	11.34	11.35	17,901,300
19 Jun 25	11.40000 -0.27	11.66	11.33	11.63	30,934,942
18 Jun 25	11.67000 -0.16	11.80	11.61	11.76	34,553,672
17 Jun 25	11.83000 +0.26	11.92	11.46	11.52	50,936,968
16 Jun 25	11.57000 +0.03	11.66	11.41	11.44	33,255,196
13 Jun 25	11.54000 +0.25	11.73	11.22	11.27	59,368,336
12 Jun 25	11.29000 +0.03	11.45	11.22	11.24	16,633,557
11 Jun 25	11.26000 +0.05	11.35	11.22	11.23	13,804,206
10 Jun 25	11.21000 -0.20	11.41	11.11	11.37	21,917,100
09 Jun 25	11.41000 +0.13	11.50	11.25	11.28	25,869,880
06 Jun 25	11.28000 -0.09	11.39	11.23	11.38	16,789,306
05 Jun 25	11.37000 -0.02	11.44	11.29	11.40	18,053,556
04 Jun 25	11.39000 +0.17	11.44	11.24	11.25	24,893,266
03 Jun 25	11.22000 +0.04	11.32	11.07	11.11	21,142,018
30 May 25	11.18000 +0.03	11.43	11.11	11.15	30,527,056
29 May 25	11.15000 +0.08	11.23	11.01	11.03	23,798,016
28 May 25	11.07000 +0.04	11.09	10.88	10.96	22,106,474
27 May 25	11.03000 -0.08	11.10	10.99	11.10	15,302,806
26 May 25	11.11000 +0.04	11.15	11.03	11.05	13,413,858
23 May 25	11.07000 -0.05	11.27	11.07	11.13	18,997,854
22 May 25	11.12000 -0.14	11.27	11.11	11.22	14,733,669
21 May 25	11.26000 -0.05	11.34	11.23	11.31	13,691,970
20 May 25	11.31000 +0.11	11.38	11.15	11.21	22,078,900
19 May 25	11.20000 -0.05	11.24	11.07	11.23	19,328,176
16 May 25	11.25000 -0.06	11.38	11.25	11.32	15,990,219
15 May 25	11.31000 -0.25	11.57	11.31	11.56	23,001,462
14 May 25	11.56000 +0.02	11.63	11.40	11.53	24,517,612
13 May 25	11.54000 -0.04	11.80	11.52	11.71	28,644,512
12 May 25	11.58000 +0.06	11.64	11.48	11.52	24,768,092
09 May 25	11.52000 -0.12	11.77	11.41	11.65	29,984,856
08 May 25	11.64000 +0.07	11.64	11.49	11.52	20,693,134
07 May 25	11.57000 -0.05	11.85	11.49	11.75	25,314,816
06 May 25	11.62000 +0.46	11.66	11.22	11.25	42,576,448
30 Apr 25	11.16000 -0.13	11.35	11.16	11.25	25,932,532
29 Apr 25	11.29000 +0.06	11.34	11.20	11.25	14,719,418
28 Apr 25	11.23000 -0.22	11.47	11.20	11.47	20,507,980
25 Apr 25	11.45000 +0.10	11.58	11.32	11.40	20,118,360
24 Apr 25	11.35000 -0.13	11.50	11.29	11.48	23,477,114
23 Apr 25	11.48000 +0.11	11.58	11.36	11.46	27,589,144
22 Apr 25	11.37000 -0.03	11.54	11.33	11.40	20,193,400
21 Apr 25	11.40000 +0.17	11.42	11.15	11.25	21,225,488
18 Apr 25	11.23000 -0.33	11.68	11.14	11.63	35,848,524
17 Apr 25	11.56000 +0.04	11.76	11.38	11.42	26,117,278
16 Apr 25	11.52000 -0.15	11.63	11.34	11.60	25,869,200
15 Apr 25	11.67000 -0.12	12.05	11.56	11.90	39,804,592
14 Apr 25	11.79000 +0.03	11.98	11.69	11.93	29,344,172
11 Apr 25	11.76000 -0.06	11.93	11.61	11.70	31,138,168
10 Apr 25	11.82000 +0.09	12.15	11.80	12.11	35,676,400
09 Apr 25	11.73000 -0.02	11.91	11.20	11.56	40,318,552
08 Apr 25	11.75000 +0.52	11.95	11.51	11.52	49,714,576
07 Apr 25	11.23000 -1.74	12.57	10.92	12.46	68,147,496
03 Apr 25	12.97000 +0.06	13.19	12.75	12.79	38,473,668
02 Apr 25	12.91000 -0.15	13.07	12.85	13.01	16,860,242
01 Apr 25	13.06000 +0.18	13.23	12.89	12.90	24,734,236
31 Mar 25	12.88000 -0.19	13.07	12.79	12.97	23,386,500
28 Mar 25	13.07000 -0.09	13.49	13.06	13.16	27,636,868
27 Mar 25	13.16000 -0.06	13.37	13.02	13.18	20,644,704
26 Mar 25	13.22000 +0.08	13.41	13.09	13.11	25,589,200
25 Mar 25	13.14000 -0.19	13.34	12.92	13.28	29,423,572
24 Mar 25	13.33000 +0.07	13.36	13.07	13.23	27,982,554
21 Mar 25	13.26000 -0.26	13.54	13.22	13.36	30,593,412
20 Mar 25	13.52000 -0.14	13.89	13.45	13.81	37,696,900
19 Mar 25	13.66000 -0.19	13.94	13.61	13.88	43,040,984
18 Mar 25	13.85000 +0.19	13.99	13.61	13.66	52,346,520
17 Mar 25	13.66000 +0.04	13.92	13.42	13.65	59,701,088
14 Mar 25	13.62000 +0.54	13.63	13.02	13.14	53,164,016
13 Mar 25	13.08000 -0.19	13.29	12.96	13.21	24,583,804
12 Mar 25	13.27000 -0.10	13.49	13.25	13.45	30,549,052
11 Mar 25	13.37000 +0.09	13.40	13.08	13.10	26,636,900
10 Mar 25	13.28000 +0.06	13.49	13.12	13.30	33,545,022
07 Mar 25	13.22000 +0.02	13.53	13.09	13.15	51,280,200
06 Mar 25	13.20000 +0.69	13.22	12.59	12.60	62,392,776
05 Mar 25	12.51000 -0.17	12.67	12.42	12.64	16,206,754
04 Mar 25	12.68000 +0.08	12.70	12.50	12.56	14,935,374
03 Mar 25	12.60000 +0.17	12.76	12.40	12.43	24,390,000
28 Feb 25	12.43000 -0.47	12.86	12.39	12.82	31,002,600
27 Feb 25	12.90000 +0.08	13.07	12.67	12.77	34,788,364
26 Feb 25	12.82000 +0.19	12.89	12.57	12.65	25,605,346
25 Feb 25	12.63000 -0.18	12.81	12.55	12.68	24,258,692
24 Feb 25	12.81000 -0.26	13.14	12.75	13.10	38,332,776
21 Feb 25	13.07000 +0.10	13.11	12.78	12.98	31,887,582
20 Feb 25	12.97000 +0.03	13.05	12.81	12.96	24,171,598
19 Feb 25	12.94000 +0.29	12.95	12.62	12.64	25,096,352
18 Feb 25	12.65000 -0.40	13.04	12.61	12.94	25,967,094
17 Feb 25	13.05000 +0.17	13.34	12.89	12.93	42,178,576
14 Feb 25	12.88000 +0.10	12.96	12.73	12.75	22,062,096
13 Feb 25	12.78000 -0.15	13.31	12.78	12.90	32,230,388
12 Feb 25	12.93000 +0.07	12.93	12.67	12.81	22,558,400
11 Feb 25	12.86000 -0.13	12.99	12.73	12.98	19,170,800
10 Feb 25	12.99000 +0.11	13.06	12.82	12.88	30,484,250
07 Feb 25	12.88000 +0.19	13.07	12.63	12.66	41,066,980
06 Feb 25	12.69000 +0.26	12.73	12.36	12.38	27,258,722
05 Feb 25	12.43000 +0.08	12.64	12.36	12.47	17,052,726
27 Jan 25	12.35000 -0.05	12.53	12.34	12.43	17,261,548
24 Jan 25	12.40000 +0.06	12.48	12.28	12.34	19,616,656
23 Jan 25	12.34000 -0.10	12.67	12.33	12.56	23,794,164
22 Jan 25	12.44000 -0.05	12.51	12.34	12.41	19,820,132
21 Jan 25	12.49000 -0.12	12.66	12.24	12.61	29,477,764
20 Jan 25	12.61000 +0.42	12.74	12.31	12.33	46,824,204
17 Jan 25	12.19000 +0.39	12.50	11.79	11.80	47,557,048
16 Jan 25	11.80000 +0.03	12.03	11.72	11.83	19,232,000
15 Jan 25	11.77000 -0.18	12.02	11.74	11.92	16,788,560
14 Jan 25	11.95000 +0.41	12.00	11.51	11.57	27,517,176
13 Jan 25	11.54000 +0.06	11.63	11.41	11.45	13,026,400
10 Jan 25	11.48000 -0.23	11.88	11.48	11.70	17,289,300
09 Jan 25	11.71000 -0.05	11.83	11.65	11.72	12,824,800
08 Jan 25	11.76000 -0.13	11.90	11.50	11.86	22,506,878
07 Jan 25	11.89000 +0.05	11.92	11.75	11.84	14,112,300
06 Jan 25	11.84000 -0.09	12.04	11.72	11.95	19,707,900
03 Jan 25	11.93000 -0.24	12.29	11.90	12.24	22,346,496
02 Jan 25	12.17000 -0.26	12.56	12.04	12.41	24,988,108
31 Dec 24	12.43000 -0.45	12.93	12.42	12.88	24,942,196
30 Dec 24	12.88000 +0.12	12.98	12.60	12.72	22,376,598
27 Dec 24	12.76000 +0.02	12.91	12.70	12.74	17,652,024
26 Dec 24	12.74000 +0.08	12.77	12.64	12.66	11,487,700
25 Dec 24	12.66000 -0.15	12.84	12.60	12.81	15,754,751
24 Dec 24	12.81000 +0.12	13.04	12.71	12.78	22,918,476
23 Dec 24	12.69000 -0.13	12.95	12.67	12.82	22,077,272
20 Dec 24	12.82000 -0.09	12.99	12.75	12.90	25,527,220
19 Dec 24	12.91000 +0.14	12.95	12.58	12.65	21,722,640
18 Dec 24	12.77000 -0.08	12.98	12.76	12.83	24,611,232
17 Dec 24	12.85000 -0.50	13.30	12.82	13.28	42,514,012
16 Dec 24	13.35000 +0.16	13.60	13.12	13.19	50,306,144
13 Dec 24	13.19000 -0.26	13.67	13.11	13.36	49,799,796
12 Dec 24	13.45000 +0.15	13.45	13.16	13.37	29,572,194
11 Dec 24	13.30000 +0.05	13.34	13.15	13.25	25,543,496
10 Dec 24	13.25000 +0.21	13.68	13.21	13.55	58,650,224
09 Dec 24	13.04000 -0.16	13.27	12.92	13.23	30,728,900
06 Dec 24	13.20000 +0.05	13.34	13.02	13.15	33,199,134
05 Dec 24	13.15000 -0.02	13.26	13.07	13.09	24,610,476
04 Dec 24	13.17000 -0.24	13.45	13.09	13.36	30,344,084
03 Dec 24	13.41000 -0.09	13.57	13.28	13.57	26,346,274
02 Dec 24	13.50000 -0.01	13.69	13.33	13.59	35,898,900
29 Nov 24	13.51000 +0.21	13.70	13.21	13.30	23,184,578
28 Nov 24	13.30000 -0.05	13.52	13.28	13.43	20,531,482
27 Nov 24	13.35000 +0.22	13.37	12.90	13.10	21,902,772
26 Nov 24	13.13000 -0.14	13.38	13.11	13.25	19,027,124
25 Nov 24	13.27000 +0.08	13.36	13.08	13.22	22,550,800
22 Nov 24	13.19000 -0.58	13.86	13.16	13.80	29,615,920
21 Nov 24	13.77000 -0.11	13.98	13.70	13.81	26,082,318
20 Nov 24	13.88000 +0.03	14.00	13.68	13.74	24,869,536
19 Nov 24	13.85000 +0.25	13.87	13.50	13.60	22,144,364
18 Nov 24	13.60000 -0.40	14.13	13.50	14.01	28,190,324
15 Nov 24	14.00000 -0.72	14.66	13.97	14.52	36,616,424
14 Nov 24	14.72000 -0.21	15.18	14.65	14.93	38,844,632
13 Nov 24	14.93000 -0.21	15.11	14.61	15.11	41,459,700
12 Nov 24	15.14000 +0.12	15.58	14.96	15.02	68,247,080
11 Nov 24	15.02000 +0.15	15.02	14.70	14.76	41,060,736
08 Nov 24	14.87000 -0.20	15.35	14.83	15.23	41,123,616
07 Nov 24	15.07000 +0.30	15.08	14.61	14.79	36,715,208
06 Nov 24	14.77000 +0.12	14.99	14.52	14.65	49,284,076
05 Nov 24	14.65000 +0.54	14.77	13.91	14.14	49,966,600
04 Nov 24	14.11000 +0.62	14.28	13.69	13.70	32,196,836
01 Nov 24	13.49000 -0.30	13.85	13.45	13.77	27,382,896
31 Oct 24	13.79000 -0.06	14.00	13.67	13.93	32,235,978
30 Oct 24	13.85000 -0.51	14.43	13.84	14.33	31,231,632
29 Oct 24	14.36000 -0.48	14.98	14.29	14.97	29,209,724
28 Oct 24	14.84000 +0.08	14.89	14.65	14.76	26,801,614
25 Oct 24	14.76000 +0.10	14.86	14.45	14.66	26,823,372
24 Oct 24	14.66000 -0.15	14.90	14.55	14.75	17,682,444
23 Oct 24	14.81000 -0.16	15.30	14.77	15.03	29,281,402
22 Oct 24	14.97000 +0.12	15.06	14.61	14.80	25,202,624
21 Oct 24	14.85000 +0.10	15.14	14.51	14.80	34,663,696
18 Oct 24	14.75000 +0.44	15.30	13.96	14.25	43,556,392
17 Oct 24	14.31000 -0.01	14.60	14.20	14.38	28,317,100
16 Oct 24	14.32000 +0.10	14.47	14.00	14.02	18,167,864
15 Oct 24	14.22000 -0.37	14.80	14.22	14.60	26,681,140
14 Oct 24	14.59000 +0.64	14.68	14.03	14.07	31,846,538
11 Oct 24	13.95000 -1.00	14.98	13.79	14.80	38,462,400
10 Oct 24	14.95000 +0.34	15.50	14.66	14.71	40,981,976
09 Oct 24	14.61000 -2.03	16.14	14.61	15.82	63,209,224
08 Oct 24	16.64000 +1.60	18.00	15.56	18.00	106,160,224
30 Sep 24	15.04000 +1.98	15.22	13.60	13.99	72,947,312
27 Sep 24	13.06000 +1.01	13.60	12.35	12.58	56,535,864
26 Sep 24	12.05000 +0.78	12.05	11.18	11.20	29,334,556
25 Sep 24	11.27000 -0.05	11.55	11.20	11.45	27,244,740
24 Sep 24	11.32000 +0.90	11.36	10.43	10.51	32,251,452
23 Sep 24	10.42000 -0.11	10.62	10.38	10.55	10,175,759
20 Sep 24	10.53000 -0.15	10.65	10.36	10.63	11,508,000
19 Sep 24	10.68000 +0.37	10.84	10.27	10.41	14,842,837
18 Sep 24	10.31000 -0.01	10.36	10.16	10.30	8,366,615
13 Sep 24	10.32000 -0.15	10.50	10.30	10.47	6,032,900
12 Sep 24	10.47000 +0.01	10.63	10.40	10.45	9,663,666
11 Sep 24	10.46000 +0.19	10.52	10.20	10.23	13,074,016
10 Sep 24	10.27000 -0.13	10.47	10.13	10.43	13,754,310
09 Sep 24	10.40000 +0.01	10.56	10.30	10.30	12,861,951
06 Sep 24	10.39000 -0.17	10.68	10.37	10.60	12,212,355
05 Sep 24	10.56000 +0.15	10.76	10.42	10.45	15,296,540
04 Sep 24	10.41000 +0.04	10.55	10.26	10.30	14,276,453
03 Sep 24	10.37000 +0.13	10.43	10.16	10.19	15,646,553
02 Sep 24	10.24000 -0.24	10.85	10.20	10.68	32,218,214
30 Aug 24	10.48000 +0.04	10.85	10.31	10.45	26,636,540
29 Aug 24	10.44000 +0.05	10.57	10.26	10.34	15,207,386
28 Aug 24	10.39000 -0.46	10.99	10.35	10.95	21,772,380
27 Aug 24	10.85000 +0.12	11.02	10.64	10.71	23,115,152
26 Aug 24	10.73000 -0.05	10.98	10.52	10.89	14,300,900
23 Aug 24	10.78000 +0.06	10.89	10.68	10.75	5,868,400
22 Aug 24	10.72000 -0.21	10.96	10.71	10.93	7,202,000
21 Aug 24	10.93000 -0.03	11.08	10.89	10.94	5,450,166
20 Aug 24	10.96000 -0.31	11.31	10.95	11.24	9,990,709
19 Aug 24	11.27000 +0.00	11.45	11.21	11.24	7,727,909
16 Aug 24	11.27000 -0.20	11.48	11.19	11.42	13,486,900
15 Aug 24	11.47000 -0.05	11.68	11.35	11.50	11,150,291
14 Aug 24	11.52000 -0.27	11.78	11.50	11.78	9,074,800
13 Aug 24	11.79000 -0.13	11.88	11.60	11.85	12,434,400
12 Aug 24	11.92000 +0.32	12.08	11.65	11.70	20,930,500
09 Aug 24	11.60000 -0.08	11.81	11.46	11.69	11,214,400
08 Aug 24	11.68000 -0.14	11.87	11.59	11.82	10,023,000
07 Aug 24	11.82000 +0.12	11.96	11.60	11.67	12,192,100
06 Aug 24	11.70000 +0.13	11.82	11.58	11.69	14,342,876
05 Aug 24	11.57000 -0.14	12.15	11.57	11.71	18,730,228
02 Aug 24	11.71000 +0.03	11.84	11.55	11.62	12,678,547
01 Aug 24	11.68000 +0.16	11.87	11.48	11.55	17,627,624
31 Jul 24	11.52000 +0.63	11.54	10.76	10.88	21,222,612
30 Jul 24	10.89000 +0.06	10.90	10.72	10.78	5,408,000
29 Jul 24	10.83000 -0.24	11.10	10.78	11.08	8,172,500
26 Jul 24	11.07000 +0.48	11.08	10.60	10.60	11,602,989
25 Jul 24	10.59000 -0.14	10.81	10.57	10.66	8,549,292
24 Jul 24	10.73000 -0.25	11.05	10.69	10.98	10,033,900
23 Jul 24	10.98000 -0.26	11.38	10.97	11.22	9,489,487
22 Jul 24	11.24000 +0.15	11.41	11.09	11.14	13,028,759
19 Jul 24	11.09000 -0.23	11.29	11.07	11.22	15,566,348
18 Jul 24	11.32000 -0.04	11.39	11.00	11.21	12,952,200
17 Jul 24	11.36000 +0.24	11.49	11.09	11.21	17,995,500
16 Jul 24	11.12000 -0.18	11.37	11.07	11.28	15,602,939
15 Jul 24	11.30000 -0.46	11.70	11.22	11.64	25,539,604
12 Jul 24	11.76000 -0.16	12.02	11.66	11.77	20,963,040
11 Jul 24	11.92000 +0.16	12.15	11.76	12.08	44,033,112
10 Jul 24	11.76000 +0.49	11.88	11.20	11.20	43,998,004
09 Jul 24	11.27000 +0.32	11.35	10.86	10.93	32,300,632
08 Jul 24	10.95000 -0.33	11.35	10.90	11.19	31,209,152
05 Jul 24	11.28000 +0.88	11.49	10.81	11.00	81,272,456
04 Jul 24	10.40000 +0.61	10.50	10.07	10.19	46,668,892
03 Jul 24	9.79000 +0.25	10.03	9.49	9.57	30,882,824
02 Jul 24	9.54000 -0.35	9.89	9.48	9.88	33,701,828
01 Jul 24	9.89000 -0.17	10.22	9.85	10.10	19,243,956
28 Jun 24	10.06000 -0.46	10.51	10.05	10.32	22,149,906
27 Jun 24	10.52000 -0.21	10.76	10.43	10.69	10,441,460
26 Jun 24	10.73000 +0.32	10.85	10.32	10.40	9,726,619
25 Jun 24	10.41000 -0.23	10.74	10.39	10.65	10,567,470
24 Jun 24	10.64000 -0.24	10.87	10.59	10.83	11,152,900
21 Jun 24	10.88000 -0.19	11.07	10.86	11.07	10,501,705
20 Jun 24	11.07000 -0.03	11.22	11.02	11.10	15,238,280
19 Jun 24	11.10000 -0.15	11.27	11.09	11.26	9,050,413
18 Jun 24	11.25000 +0.04	11.32	11.16	11.24	8,915,869
17 Jun 24	11.21000 +0.02	11.26	11.06	11.15	14,615,800
14 Jun 24	11.19000 +0.03	11.28	10.95	11.10	21,986,630
13 Jun 24	11.16000 -0.19	11.37	11.08	11.33	16,190,203
12 Jun 24	11.35000 -0.11	11.52	11.34	11.46	14,173,429
11 Jun 24	11.46000 +0.16	11.51	11.15	11.28	8,987,957
07 Jun 24	11.30000 +0.21	11.37	11.14	11.20	10,844,500
06 Jun 24	11.09000 -0.25	11.39	11.06	11.33	14,879,870
05 Jun 24	11.34000 +0.02	11.42	11.25	11.30	8,827,391
04 Jun 24	11.32000 +0.05	11.36	11.12	11.23	14,326,498
03 Jun 24	11.27000 -0.14	11.45	11.17	11.42	11,859,739
31 May 24	11.41000 +0.00	11.60	11.39	11.40	8,701,512
30 May 24	11.41000 -0.02	11.54	11.31	11.45	9,334,661
29 May 24	11.43000 -0.08	11.67	11.38	11.48	9,552,196
28 May 24	11.51000 -0.34	11.86	11.48	11.78	11,196,370
27 May 24	11.85000 +0.23	11.89	11.41	11.73	13,799,313
24 May 24	11.62000 -0.21	11.90	11.59	11.80	12,571,325
23 May 24	11.83000 -0.31	12.14	11.83	12.14	10,919,380
22 May 24	12.14000 +0.13	12.15	11.96	12.02	9,439,273
21 May 24	12.01000 -0.37	12.35	12.00	12.30	15,005,449
20 May 24	12.38000 +0.14	12.60	12.27	12.29	18,577,274
17 May 24	12.24000 +0.12	12.28	12.06	12.12	14,954,992
16 May 24	12.12000 -0.02	12.25	12.07	12.19	8,286,950
15 May 24	12.14000 -0.29	12.47	12.11	12.45	12,333,735
14 May 24	12.43000 -0.05	12.60	12.39	12.56	8,993,318
13 May 24	12.48000 -0.08	12.70	12.41	12.58	9,773,800
10 May 24	12.56000 -0.19	12.86	12.50	12.80	12,981,791
09 May 24	12.75000 -0.01	13.00	12.71	12.74	16,240,379
08 May 24	12.76000 -0.40	13.11	12.76	13.11	11,078,900
07 May 24	13.16000 +0.31	13.24	12.83	12.90	19,223,100
06 May 24	12.85000 +0.27	13.04	12.79	12.81	18,606,932
30 Apr 24	12.58000 -0.37	13.00	12.57	13.00	18,098,552
29 Apr 24	12.95000 +0.51	13.07	12.40	12.45	29,757,988
26 Apr 24	12.44000 +0.31	12.49	12.04	12.04	19,495,444
25 Apr 24	12.13000 -0.39	12.48	12.08	12.38	18,863,260
24 Apr 24	12.52000 +0.18	12.57	12.18	12.34	17,832,148
23 Apr 24	12.34000 +0.42	12.49	11.82	11.82	28,399,296
22 Apr 24	11.92000 +0.17	12.21	11.72	11.90	25,355,080
19 Apr 24	11.75000 -0.41	11.85	11.39	11.80	45,685,180
18 Apr 24	12.16000 +0.06	12.30	11.89	12.00	21,645,130
17 Apr 24	12.10000 +0.50	12.10	11.76	11.79	20,319,624
16 Apr 24	11.60000 -0.44	12.12	11.55	11.90	25,224,520
15 Apr 24	12.04000 +0.50	12.13	11.51	11.58	34,493,096
12 Apr 24	11.54000 -0.46	11.98	11.53	11.91	29,764,120
11 Apr 24	12.00000 -0.14	12.35	12.00	12.10	23,992,208
10 Apr 24	12.14000 -0.41	12.51	12.03	12.50	26,348,644
09 Apr 24	12.55000 -0.03	12.72	12.43	12.50	19,178,684
08 Apr 24	12.58000 -0.73	13.25	12.50	13.20	36,024,548
03 Apr 24	13.31000 +0.08	13.50	12.98	13.14	33,858,968
02 Apr 24	13.23000 +0.06	13.88	13.19	13.33	47,200,972
01 Apr 24	13.17000 +0.39	13.20	12.70	12.78	22,950,076
29 Mar 24	12.78000 +0.18	12.98	12.47	12.54	19,226,728
28 Mar 24	12.60000 +0.38	12.79	12.13	12.14	22,418,670
27 Mar 24	12.22000 -0.87	13.16	12.20	13.10	26,831,080
26 Mar 24	13.09000 +0.56	13.31	12.51	12.51	32,911,880
25 Mar 24	12.53000 -0.22	12.94	12.51	12.74	19,886,792
22 Mar 24	12.75000 -0.54	13.29	12.75	13.22	21,812,636
21 Mar 24	13.29000 +0.04	13.65	13.24	13.39	21,224,492
20 Mar 24	13.25000 +0.22	13.36	12.99	13.00	20,744,538
19 Mar 24	13.03000 -0.21	13.48	13.02	13.20	19,288,688
18 Mar 24	13.24000 +0.16	13.25	12.84	13.18	23,327,384
15 Mar 24	13.08000 -0.10	13.18	12.75	13.18	21,387,576
14 Mar 24	13.18000 +0.35	13.36	12.88	12.88	32,897,408
13 Mar 24	12.83000 -0.07	12.91	12.65	12.90	16,158,045
12 Mar 24	12.90000 +0.23	12.90	12.57	12.70	20,160,608
11 Mar 24	12.67000 +0.37	12.68	12.21	12.30	17,143,688
08 Mar 24	12.30000 -0.03	12.44	12.17	12.30	14,987,238
07 Mar 24	12.33000 -0.36	12.82	12.33	12.66	18,401,012
06 Mar 24	12.69000 -0.22	12.86	12.52	12.76	24,727,888
05 Mar 24	12.91000 -0.25	13.05	12.65	13.02	28,439,462
04 Mar 24	13.16000 +0.02	13.41	13.03	13.27	22,859,532
01 Mar 24	13.14000 -0.04	13.29	12.97	13.18	18,043,720
29 Feb 24	13.18000 +0.38	13.18	12.73	12.73	24,056,536
28 Feb 24	12.80000 -0.34	13.54	12.80	13.14	36,609,328
27 Feb 24	13.14000 +0.09	13.14	12.73	12.99	28,044,060
26 Feb 24	13.05000 -0.14	13.38	12.87	13.21	23,029,040
23 Feb 24	13.19000 -0.01	13.25	12.87	13.20	18,690,384
22 Feb 24	13.20000 +0.06	13.34	12.95	13.02	18,728,044
21 Feb 24	13.14000 +0.05	13.46	12.74	12.99	22,621,420
20 Feb 24	13.09000 -0.05	13.38	12.84	13.18	22,408,456
19 Feb 24	13.14000 -0.25	13.70	12.82	13.65	34,720,308
08 Feb 24	13.39000 -0.25	14.29	13.26	13.50	40,816,100
07 Feb 24	13.64000 +0.50	13.90	13.02	13.13	47,485,824
06 Feb 24	13.14000 +1.57	13.19	11.34	11.43	39,328,060
05 Feb 24	11.57000 +0.48	12.00	10.70	10.94	34,984,012
02 Feb 24	11.09000 -0.28	11.55	10.62	11.49	19,376,854
01 Feb 24	11.37000 -0.37	11.80	11.34	11.69	18,746,404
31 Jan 24	11.74000 +0.02	11.96	11.56	11.76	17,682,800
30 Jan 24	11.72000 -0.36	12.25	11.69	12.03	15,924,671
29 Jan 24	12.08000 -0.50	12.60	12.06	12.58	21,062,856
26 Jan 24	12.58000 -0.87	13.30	12.51	13.19	30,789,094
25 Jan 24	13.45000 +0.61	13.47	12.70	12.78	51,537,696
24 Jan 24	12.84000 +1.16	12.86	11.92	12.02	62,977,444
23 Jan 24	11.68000 +0.13	11.82	11.41	11.71	37,648,976
22 Jan 24	11.55000 +0.24	12.01	11.31	11.45	57,343,692
19 Jan 24	11.31000 -0.04	11.80	11.30	11.42	31,235,548
18 Jan 24	11.35000 -0.55	11.62	10.60	11.50	68,616,752
17 Jan 24	11.90000 -0.40	12.45	11.89	12.32	19,270,492
16 Jan 24	12.30000 -0.44	12.74	12.17	12.72	24,757,828
15 Jan 24	12.74000 -0.39	13.20	12.72	13.13	16,588,894
12 Jan 24	13.13000 -0.37	13.54	13.13	13.45	11,853,901
11 Jan 24	13.50000 -0.11	13.71	13.45	13.66	12,361,600
10 Jan 24	13.61000 -0.09	13.77	13.42	13.67	6,839,114
09 Jan 24	13.70000 +0.12	13.85	13.51	13.60	7,696,033
08 Jan 24	13.58000 -0.43	13.97	13.56	13.97	7,515,275
05 Jan 24	14.01000 -0.02	14.18	13.94	14.04	7,267,475
04 Jan 24	14.03000 -0.01	14.16	13.92	14.06	7,829,259
03 Jan 24	14.04000 +0.01	14.28	13.93	14.11	7,037,300
02 Jan 24	14.03000 -0.17	14.28	13.94	14.25	8,591,937
29 Dec 23	14.20000 +0.19	14.36	14.06	14.12	10,475,537
28 Dec 23	14.01000 +0.35	14.10	13.54	13.61	12,705,880
27 Dec 23	13.66000 -0.17	13.91	13.62	13.81	10,329,884
26 Dec 23	13.83000 -0.09	14.02	13.72	13.88	6,559,235
25 Dec 23	13.92000 -0.05	14.11	13.89	14.00	5,795,500
22 Dec 23	13.97000 -0.20	14.23	13.92	14.17	10,075,482
21 Dec 23	14.17000 -0.01	14.30	14.00	14.13	8,002,164
20 Dec 23	14.18000 -0.15	14.37	14.09	14.34	9,074,053
19 Dec 23	14.33000 +0.00	14.42	14.26	14.28	8,681,000
18 Dec 23	14.33000 -0.22	14.56	14.30	14.46	11,764,300
15 Dec 23	14.55000 -0.46	15.10	14.51	15.05	17,054,678
14 Dec 23	15.01000 -0.05	15.23	15.00	15.13	5,678,929
13 Dec 23	15.06000 -0.36	15.39	15.05	15.38	7,496,549
12 Dec 23	15.42000 +0.11	15.70	15.25	15.38	10,137,726
11 Dec 23	15.31000 +0.22	15.48	14.85	15.04	14,064,411
08 Dec 23	15.09000 -0.01	15.22	15.06	15.09	11,973,340
07 Dec 23	15.10000 -0.23	15.31	15.00	15.28	8,515,395
06 Dec 23	15.33000 -0.05	15.60	15.32	15.33	9,952,630
05 Dec 23	15.38000 -0.47	15.86	15.38	15.77	7,935,250
04 Dec 23	15.85000 -0.06	16.02	15.82	15.97	7,262,520
01 Dec 23	15.91000 +0.12	16.00	15.70	15.79	6,173,169
30 Nov 23	15.79000 -0.14	16.02	15.68	15.96	6,069,967
29 Nov 23	15.93000 -0.09	15.99	15.79	15.99	6,155,326
28 Nov 23	16.02000 +0.08	16.02	15.74	15.86	8,329,233
27 Nov 23	15.94000 +0.14	15.99	15.71	15.78	9,774,371
24 Nov 23	15.80000 -0.32	16.08	15.76	16.07	8,764,000
23 Nov 23	16.12000 +0.12	16.18	15.68	16.07	12,608,840
22 Nov 23	16.00000 -0.28	16.36	15.99	16.25	8,271,900
21 Nov 23	16.28000 -0.23	16.59	16.26	16.44	8,530,992
20 Nov 23	16.51000 +0.02	16.56	16.22	16.51	10,177,922
17 Nov 23	16.49000 -0.45	16.94	16.41	16.94	12,340,400
16 Nov 23	16.94000 +0.14	17.48	16.90	17.07	24,591,356
15 Nov 23	16.80000 +0.40	16.85	16.43	16.62	22,336,592
14 Nov 23	16.40000 -0.15	16.68	16.29	16.52	16,681,226
13 Nov 23	16.55000 +0.15	17.27	16.40	16.71	43,848,184
10 Nov 23	16.40000 +0.30	16.64	16.02	16.25	45,745,044
09 Nov 23	16.10000 +0.98	16.51	15.19	15.29	69,201,016
08 Nov 23	15.12000 +0.02	15.17	14.98	15.10	11,770,879
07 Nov 23	15.10000 -0.16	15.32	14.81	15.31	14,053,900
06 Nov 23	15.26000 +0.22	15.31	15.03	15.18	16,983,520
03 Nov 23	15.04000 +0.03	15.19	14.98	15.00	10,961,524
02 Nov 23	15.01000 -0.06	15.18	14.98	15.07	8,453,508
01 Nov 23	15.07000 -0.07	15.38	15.06	15.20	8,181,915
31 Oct 23	15.14000 +0.07	15.26	14.99	15.09	13,662,395
30 Oct 23	15.07000 +0.02	15.20	14.90	15.06	18,126,796
27 Oct 23	15.05000 +0.24	15.18	14.82	14.88	14,109,100
26 Oct 23	14.81000 -0.01	14.88	14.56	14.70	16,866,352
25 Oct 23	14.82000 -0.40	15.70	14.80	15.40	31,882,518
24 Oct 23	15.22000 -0.12	15.50	14.89	15.41	23,988,600
23 Oct 23	15.34000 -0.47	15.83	15.23	15.75	17,163,634
20 Oct 23	15.81000 -0.22	16.06	15.70	16.03	11,305,251
19 Oct 23	16.03000 +0.13	16.16	15.80	15.82	8,315,048
18 Oct 23	15.90000 -0.54	16.47	15.82	16.36	18,807,874
17 Oct 23	16.44000 -0.21	16.60	16.08	16.52	17,111,594
16 Oct 23	16.65000 -0.12	16.86	16.56	16.67	14,455,790
13 Oct 23	16.77000 -1.46	17.27	15.97	17.11	37,914,020
12 Oct 23	18.23000 -0.19	18.55	18.15	18.50	7,809,076
11 Oct 23	18.42000 -0.02	18.64	18.41	18.50	6,437,700
10 Oct 23	18.44000 -0.27	18.84	18.34	18.76	7,544,700
09 Oct 23	18.71000 +0.03	18.96	18.63	18.68	8,905,571
28 Sep 23	18.68000 -0.26	19.07	18.67	18.93	7,444,867
27 Sep 23	18.94000 +0.29	19.18	18.64	18.70	9,156,663
26 Sep 23	18.65000 +0.16	18.76	18.45	18.50	4,948,772
25 Sep 23	18.49000 +0.01	18.54	18.30	18.43	5,125,588
22 Sep 23	18.48000 +0.04	18.60	18.24	18.44	9,847,628
21 Sep 23	18.44000 -0.06	18.68	18.39	18.58	3,765,992
20 Sep 23	18.50000 -0.02	18.68	18.35	18.40	3,850,387
19 Sep 23	18.52000 -0.12	18.69	18.28	18.60	4,985,829
18 Sep 23	18.64000 +0.10	18.86	18.43	18.43	5,023,710
15 Sep 23	18.54000 -0.09	18.72	18.45	18.63	5,790,858
14 Sep 23	18.63000 -0.17	18.88	18.46	18.80	6,669,500
13 Sep 23	18.80000 -0.17	19.07	18.76	18.94	5,431,926
12 Sep 23	18.97000 +0.10	19.03	18.75	18.92	5,822,699
11 Sep 23	18.87000 +0.32	19.00	18.51	18.63	6,102,998
08 Sep 23	18.55000 -0.09	18.75	18.43	18.54	4,216,585
07 Sep 23	18.64000 -0.21	18.96	18.53	18.84	4,782,201
06 Sep 23	18.85000 -0.36	19.17	18.75	19.16	6,557,142
05 Sep 23	19.21000 +0.07	19.27	18.90	19.15	5,198,178
04 Sep 23	19.14000 +0.08	19.39	19.01	19.05	7,237,490
01 Sep 23	19.06000 -0.39	19.65	18.93	19.49	8,167,658
31 Aug 23	19.45000 -0.26	19.72	19.38	19.62	8,359,953
30 Aug 23	19.71000 -0.10	19.88	19.51	19.83	10,247,300
29 Aug 23	19.81000 +0.10	20.10	19.10	19.50	18,334,972
28 Aug 23	19.71000 -0.31	20.99	19.50	20.77	18,119,644
25 Aug 23	20.02000 +0.42	20.56	19.72	19.92	19,031,348
24 Aug 23	19.60000 +0.13	19.75	19.18	19.38	7,808,300
23 Aug 23	19.47000 +0.25	19.72	19.10	19.15	7,779,926
22 Aug 23	19.22000 -0.54	19.95	19.12	19.90	8,323,325
21 Aug 23	19.76000 +0.45	20.21	19.29	19.35	9,799,001
18 Aug 23	19.31000 +0.18	19.56	19.00	19.15	8,770,854
17 Aug 23	19.13000 +0.44	19.28	18.41	18.63	8,779,004
16 Aug 23	18.69000 -0.41	19.20	18.66	19.06	9,080,142
15 Aug 23	19.10000 -0.25	19.40	18.93	19.38	9,397,536
14 Aug 23	19.35000 -0.15	19.54	18.90	19.36	14,185,473
11 Aug 23	19.50000 -0.50	20.36	19.45	19.99	12,246,107
10 Aug 23	20.00000 -0.35	20.34	19.82	20.33	6,705,300
09 Aug 23	20.35000 -0.41	20.74	20.00	20.69	8,992,965
08 Aug 23	20.76000 +0.24	21.10	20.40	20.44	12,736,279
07 Aug 23	20.52000 +0.17	20.56	20.15	20.28	6,927,101
04 Aug 23	20.35000 +0.10	20.53	19.90	20.30	6,410,509
03 Aug 23	20.25000 +0.07	20.36	20.11	20.16	4,382,741
02 Aug 23	20.18000 -0.24	20.53	20.03	20.41	3,939,394
01 Aug 23	20.42000 +0.32	20.48	19.99	20.13	6,060,578
31 Jul 23	20.10000 -0.15	20.47	20.02	20.23	5,854,700
28 Jul 23	20.25000 +0.17	20.25	19.83	20.08	5,017,668
27 Jul 23	20.08000 -0.18	20.42	19.94	20.21	5,348,400
26 Jul 23	20.26000 +0.30	20.45	19.88	19.98	6,004,160
25 Jul 23	19.96000 +0.29	20.42	19.82	19.99	5,382,219
24 Jul 23	19.67000 -0.29	20.00	19.60	19.87	3,835,900
21 Jul 23	19.96000 +0.14	20.27	19.71	19.71	6,195,469
20 Jul 23	19.82000 +0.47	20.00	19.31	19.50	8,750,158
19 Jul 23	19.35000 -0.09	19.68	19.20	19.45	2,856,421
18 Jul 23	19.44000 -0.35	19.78	19.40	19.78	3,800,854
17 Jul 23	19.79000 +0.12	19.93	19.60	19.82	3,977,686
14 Jul 23	19.67000 +0.01	19.76	19.38	19.60	3,563,997
13 Jul 23	19.66000 +0.51	19.80	19.21	19.21	8,140,769
12 Jul 23	19.15000 +0.39	19.40	18.85	18.94	6,755,826
11 Jul 23	18.76000 +0.04	18.85	18.61	18.72	2,301,600
10 Jul 23	18.72000 +0.12	18.86	18.59	18.63	3,570,900
07 Jul 23	18.60000 -0.29	18.99	18.58	18.90	4,275,729
06 Jul 23	18.89000 -0.26	19.24	18.80	19.15	4,169,500
05 Jul 23	19.15000 -0.26	19.41	19.09	19.41	3,101,746
04 Jul 23	19.41000 +0.01	19.52	19.18	19.41	3,882,008
03 Jul 23	19.40000 -0.10	19.69	19.32	19.50	5,557,184
30 Jun 23	19.50000 -0.18	19.82	19.50	19.52	5,925,029
29 Jun 23	19.68000 -0.04	19.87	19.52	19.55	4,376,800
28 Jun 23	19.72000 -0.13	20.02	19.46	19.70	6,735,205
27 Jun 23	19.85000 +0.23	20.09	19.41	19.54	7,354,668
26 Jun 23	19.62000 +0.38	19.75	18.96	19.00	9,266,591
21 Jun 23	19.24000 -0.29	19.66	19.20	19.59	5,299,600
20 Jun 23	19.53000 +0.02	19.68	19.40	19.46	6,373,075
19 Jun 23	19.51000 -0.09	19.59	19.18	19.56	6,864,756
16 Jun 23	19.60000 +0.01	19.86	19.44	19.57	8,320,319
15 Jun 23	19.59000 +0.64	19.75	18.86	18.98	10,580,982
14 Jun 23	18.95000 +0.07	19.11	18.72	18.86	5,408,640
13 Jun 23	18.88000 +0.43	18.91	18.47	18.54	6,691,397
12 Jun 23	18.45000 +0.40	18.56	18.05	18.05	5,797,273
09 Jun 23	18.05000 -0.09	18.27	17.99	18.14	8,345,655
08 Jun 23	18.14000 -0.02	18.30	18.02	18.04	4,771,126
07 Jun 23	18.16000 -0.14	18.48	18.06	18.37	3,678,500
06 Jun 23	18.30000 -0.16	18.55	18.12	18.46	6,117,060
05 Jun 23	18.46000 -0.24	18.87	18.45	18.69	4,466,362
02 Jun 23	18.70000 +0.03	18.97	18.68	18.70	4,274,300
01 Jun 23	18.67000 +0.01	18.88	18.40	18.60	4,667,062
31 May 23	18.66000 +0.11	18.68	18.37	18.54	6,839,078
30 May 23	18.55000 -0.27	18.86	18.23	18.83	5,348,285
29 May 23	18.82000 -0.34	19.20	18.68	19.20	7,533,473
26 May 23	19.16000 +0.28	19.33	18.88	18.90	8,313,484
25 May 23	18.88000 -0.06	18.97	18.61	18.78	6,016,046
24 May 23	18.94000 -0.30	19.24	18.80	19.22	6,346,867
23 May 23	19.24000 -0.09	19.60	19.15	19.34	8,833,102
22 May 23	19.33000 +0.26	19.40	18.94	19.18	8,207,336
19 May 23	19.07000 +0.43	19.15	18.44	18.71	10,763,778
18 May 23	18.64000 +0.22	18.89	18.45	18.45	11,189,827
17 May 23	18.42000 -0.03	18.56	18.15	18.37	9,819,123
16 May 23	18.45000 +0.69	18.76	17.99	18.00	18,852,350
15 May 23	17.76000 +0.41	17.78	17.21	17.25	9,542,795
12 May 23	17.35000 -0.25	18.05	16.95	17.61	27,679,280
11 May 23	17.60000 -0.85	18.60	17.55	18.45	17,238,972
10 May 23	18.45000 -0.25	18.67	18.25	18.63	9,376,160
09 May 23	18.70000 -0.21	18.99	18.57	18.92	6,689,108
08 May 23	18.91000 -0.10	19.10	18.55	19.08	8,373,438
05 May 23	19.01000 -0.05	19.11	18.81	19.08	7,981,700
04 May 23	19.06000 -0.20	19.39	18.82	19.26	10,668,711
28 Apr 23	19.26000 -0.01	19.37	18.94	19.20	8,614,668
27 Apr 23	19.27000 +0.47	19.50	18.76	18.85	13,677,653
26 Apr 23	18.80000 +0.17	19.00	18.38	18.64	11,246,627
25 Apr 23	18.63000 +0.26	18.98	18.36	18.38	14,196,465
24 Apr 23	18.37000 -0.23	18.73	18.19	18.69	7,700,700
21 Apr 23	18.60000 -0.05	18.98	18.49	18.73	9,811,178
20 Apr 23	18.65000 -0.27	18.93	18.51	18.87	7,038,110
19 Apr 23	18.92000 -0.15	19.17	18.58	19.00	12,690,184
18 Apr 23	19.07000 -0.53	19.65	19.00	19.55	14,656,112
17 Apr 23	19.60000 -0.17	19.90	19.55	19.71	8,503,684
14 Apr 23	19.77000 -0.15	19.95	19.63	19.86	6,999,260
13 Apr 23	19.92000 +0.33	20.06	19.46	19.59	10,156,656
12 Apr 23	19.59000 -0.39	20.08	19.58	19.98	7,816,142
11 Apr 23	19.98000 +0.21	20.08	19.70	19.72	11,058,650
10 Apr 23	19.77000 -0.38	20.50	19.42	20.41	14,551,800
07 Apr 23	20.15000 +0.21	20.23	19.88	20.06	6,647,648
06 Apr 23	19.94000 -0.16	20.31	19.86	20.06	7,102,416
04 Apr 23	20.10000 -0.26	20.45	20.05	20.36	5,752,400
03 Apr 23	20.36000 -0.14	20.87	20.25	20.50	9,060,690
31 Mar 23	20.50000 -0.05	20.64	20.07	20.07	4,498,724
30 Mar 23	20.55000 +0.15	20.60	20.34	20.36	4,468,416
29 Mar 23	20.40000 +0.05	20.47	20.18	20.36	5,156,644
28 Mar 23	20.35000 +0.40	20.55	20.03	20.03	8,905,024
27 Mar 23	19.95000 -0.04	20.33	19.82	19.82	7,798,394
24 Mar 23	19.99000 -0.50	20.55	19.98	20.37	10,476,107
23 Mar 23	20.49000 -0.17	20.91	20.38	20.61	8,450,503
22 Mar 23	20.66000 -0.04	20.93	20.53	20.84	8,391,952
21 Mar 23	20.70000 +0.13	20.88	20.59	20.68	6,773,628
20 Mar 23	20.57000 -0.90	21.57	20.25	21.57	12,881,774
17 Mar 23	21.47000 +0.02	21.79	21.38	21.52	5,637,473
16 Mar 23	21.45000 -0.25	21.86	21.35	21.51	5,542,227
15 Mar 23	21.70000 -0.08	22.20	21.63	21.90	4,491,886
14 Mar 23	21.78000 +0.14	22.03	21.60	21.70	3,977,422
13 Mar 23	21.64000 -0.30	22.04	21.42	21.85	7,415,394
10 Mar 23	21.94000 +0.29	22.07	21.50	21.59	5,946,814
09 Mar 23	21.65000 +0.30	21.75	21.30	21.40	5,151,451
08 Mar 23	21.35000 -0.50	21.78	21.15	21.71	8,763,260
07 Mar 23	21.85000 -0.30	22.24	21.78	22.13	6,048,220
06 Mar 23	22.15000 -0.10	22.30	21.84	22.25	6,621,200
03 Mar 23	22.25000 +0.11	22.42	22.15	22.21	4,911,942
02 Mar 23	22.14000 -0.27	22.48	22.10	22.34	3,139,810
01 Mar 23	22.41000 +0.02	22.75	22.19	22.50	6,079,985
28 Feb 23	22.39000 +0.23	22.40	22.15	22.17	5,647,399
27 Feb 23	22.16000 -0.10	22.29	21.90	22.04	4,731,609
24 Feb 23	22.26000 +0.08	22.45	22.06	22.30	4,301,390
23 Feb 23	22.18000 +0.27	22.49	21.86	21.88	6,018,372
22 Feb 23	21.91000 +0.00	22.00	21.54	21.88	5,535,463
21 Feb 23	21.91000 +0.06	21.98	21.59	21.88	5,802,156
20 Feb 23	21.85000 +0.08	21.96	21.63	21.71	6,944,871
17 Feb 23	21.77000 -0.33	22.15	21.76	22.06	4,505,868
16 Feb 23	22.10000 -0.20	22.35	21.87	22.20	11,678,425
15 Feb 23	22.30000 -0.27	22.77	21.91	22.67	10,669,193
14 Feb 23	22.57000 -0.38	23.19	22.50	22.99	5,752,838
13 Feb 23	22.95000 +0.22	23.17	22.61	22.80	8,602,286
10 Feb 23	22.73000 -0.30	23.11	22.40	22.99	5,457,448
09 Feb 23	23.03000 +0.52	23.09	22.49	22.60	4,106,227
08 Feb 23	22.51000 -0.29	22.99	22.50	22.80	3,922,607
07 Feb 23	22.80000 +0.32	22.97	22.48	22.69	5,702,847
06 Feb 23	22.48000 -0.91	23.28	22.45	23.15	9,578,395
03 Feb 23	23.39000 +0.07	23.50	23.14	23.21	3,478,501
02 Feb 23	23.32000 -0.14	23.68	23.30	23.50	5,084,281
01 Feb 23	23.46000 -0.27	23.80	23.35	23.72	5,899,856
31 Jan 23	23.73000 +0.02	23.79	23.37	23.52	4,975,265
30 Jan 23	23.71000 +0.56	23.76	23.31	23.37	9,316,414
20 Jan 23	23.15000 -0.08	23.50	22.89	23.25	6,404,870
19 Jan 23	23.23000 -0.02	23.36	22.99	23.24	3,723,967
18 Jan 23	23.25000 -0.31	23.78	23.22	23.54	4,524,900
17 Jan 23	23.56000 -0.09	23.72	23.19	23.65	6,161,983
16 Jan 23	23.65000 +0.66	23.96	23.00	23.01	9,383,813
13 Jan 23	22.99000 +0.21	23.03	22.60	22.69	5,947,594
12 Jan 23	22.78000 +0.06	22.87	22.51	22.68	3,794,290
11 Jan 23	22.72000 -0.16	22.92	22.45	22.71	5,130,255
10 Jan 23	22.88000 -0.07	23.07	22.42	23.07	4,838,056
09 Jan 23	22.95000 -0.35	23.68	22.85	23.30	7,983,065
06 Jan 23	23.30000 +0.00	23.88	23.01	23.39	7,291,716
05 Jan 23	23.30000 +0.02	23.75	23.08	23.30	7,242,383
04 Jan 23	23.28000 +1.02	23.28	22.12	22.12	11,281,201
03 Jan 23	22.26000 -0.04	22.48	22.11	22.26	5,230,753
30 Dec 22	22.30000 -0.23	22.56	22.26	22.42	3,800,482
29 Dec 22	22.53000 +0.15	22.62	22.11	22.59	5,659,254
28 Dec 22	22.38000 -0.02	22.60	22.21	22.30	4,855,290
27 Dec 22	22.40000 +0.28	22.51	22.00	22.19	4,898,720
26 Dec 22	22.12000 +0.29	22.35	21.70	21.83	4,588,910
23 Dec 22	21.83000 +0.15	22.18	21.42	21.88	5,642,427
22 Dec 22	21.68000 -0.03	22.17	21.54	21.72	5,116,586
21 Dec 22	21.71000 +0.02	21.98	21.55	21.81	3,508,513
20 Dec 22	21.69000 -0.21	21.85	21.56	21.70	4,319,500
19 Dec 22	21.90000 -0.42	22.39	21.62	22.08	8,178,906
16 Dec 22	22.32000 +0.11	22.43	22.01	22.06	5,193,535
15 Dec 22	22.21000 -0.04	22.51	22.02	22.10	5,497,475
14 Dec 22	22.25000 -0.40	22.65	22.11	22.60	6,688,100
13 Dec 22	22.65000 +0.44	22.65	22.00	22.04	8,830,667
12 Dec 22	22.21000 -0.04	22.84	21.89	22.30	6,930,415
09 Dec 22	22.25000 +0.49	22.57	21.62	21.62	16,142,062
08 Dec 22	21.76000 +0.44	22.20	21.12	21.27	10,888,300
07 Dec 22	21.32000 +0.04	21.69	21.10	21.28	9,992,002
06 Dec 22	21.28000 -0.37	21.75	21.11	21.53	6,857,589
05 Dec 22	21.65000 +0.21	22.08	21.12	21.44	11,249,105
02 Dec 22	21.44000 +0.36	21.71	20.92	21.06	9,186,228
01 Dec 22	21.08000 +0.08	21.30	20.82	21.10	5,756,525
30 Nov 22	21.00000 -0.40	21.24	20.75	21.12	10,072,925
29 Nov 22	21.40000 +0.71	21.80	20.53	20.65	11,686,060
28 Nov 22	20.69000 -0.01	20.69	20.18	20.41	4,920,630
25 Nov 22	20.70000 -0.12	21.01	20.53	20.72	4,229,211
24 Nov 22	20.82000 -0.21	21.32	20.48	20.91	8,335,858
23 Nov 22	21.03000 -0.38	21.50	20.90	21.21	8,265,004
22 Nov 22	21.41000 -0.15	21.60	21.15	21.46	7,121,114
21 Nov 22	21.56000 +0.34	21.64	21.00	21.50	8,845,409
18 Nov 22	21.22000 +0.29	21.55	20.82	20.92	7,920,799
17 Nov 22	20.93000 -0.09	21.10	20.73	20.98	3,108,847
16 Nov 22	21.02000 +0.23	21.16	20.70	20.88	5,829,797
15 Nov 22	20.79000 -0.20	21.38	20.70	21.20	8,133,862
14 Nov 22	20.99000 -0.28	21.58	20.84	21.58	6,223,958
11 Nov 22	21.27000 +0.61	21.91	21.12	21.38	11,486,456
10 Nov 22	20.66000 -0.23	21.05	20.44	20.51	6,373,072
09 Nov 22	20.89000 +0.28	21.38	20.62	20.69	10,161,717
08 Nov 22	20.61000 -0.02	20.63	20.24	20.53	4,098,426
07 Nov 22	20.63000 +0.05	20.93	20.46	20.64	7,042,193
04 Nov 22	20.58000 +0.63	20.80	19.81	19.95	10,523,762
03 Nov 22	19.95000 +0.36	20.05	19.55	19.65	8,855,691
02 Nov 22	19.59000 -0.25	19.96	19.40	19.51	8,540,215
01 Nov 22	19.84000 +1.11	19.84	18.80	18.88	11,585,525
31 Oct 22	18.73000 +0.09	18.92	18.27	18.76	13,657,153
28 Oct 22	18.64000 -0.73	19.57	18.62	19.41	10,909,777
27 Oct 22	19.37000 -0.48	20.22	19.32	20.19	11,107,958
26 Oct 22	19.85000 +1.12	20.28	18.75	18.76	18,313,724
25 Oct 22	18.73000 -0.29	18.93	17.91	18.68	17,888,550
24 Oct 22	19.02000 -1.40	20.92	18.80	20.42	15,331,032
21 Oct 22	20.42000 +0.07	20.74	20.21	20.38	5,317,542
20 Oct 22	20.35000 -0.39	20.73	20.13	20.58	6,205,769
19 Oct 22	20.74000 -0.32	21.05	20.61	21.03	4,425,649
18 Oct 22	21.06000 -0.27	21.47	20.76	21.28	5,669,619
17 Oct 22	21.33000 -0.23	21.68	21.19	21.43	5,446,737
14 Oct 22	21.56000 +1.27	21.81	20.40	20.48	12,521,314
13 Oct 22	20.29000 -0.15	20.48	20.00	20.29	4,858,000
12 Oct 22	20.44000 +0.11	20.58	19.53	20.30	7,631,260
11 Oct 22	20.33000 +0.34	20.60	19.81	20.01	5,330,125
10 Oct 22	19.99000 -0.36	20.64	19.90	20.31	6,969,000
30 Sep 22	20.35000 -0.38	20.94	20.31	20.60	5,386,952
29 Sep 22	20.73000 +0.28	20.89	20.46	20.65	4,378,668
28 Sep 22	20.45000 -0.65	21.09	20.40	20.90	5,334,452
27 Sep 22	21.10000 +0.73	21.30	20.34	20.49	6,785,800
26 Sep 22	20.37000 +0.19	20.71	19.98	20.17	4,292,215
23 Sep 22	20.18000 -0.01	20.65	19.80	20.15	4,635,824
22 Sep 22	20.19000 +0.14	20.39	19.92	20.00	4,125,960
21 Sep 22	20.05000 -0.38	20.70	20.02	20.70	3,872,295
20 Sep 22	20.43000 -0.52	21.17	20.20	20.99	5,752,917
19 Sep 22	20.95000 +0.05	21.22	20.76	20.78	3,594,485
16 Sep 22	20.90000 +0.00	21.58	20.84	20.96	7,456,733
15 Sep 22	20.90000 -0.58	21.58	20.70	21.50	8,850,830
14 Sep 22	21.48000 -0.26	21.92	21.36	21.51	6,941,586
13 Sep 22	21.74000 +0.10	22.08	21.50	21.60	6,669,564
09 Sep 22	21.64000 +0.22	21.80	21.18	21.49	4,515,625
08 Sep 22	21.42000 -0.12	21.86	21.31	21.51	4,449,710
07 Sep 22	21.54000 -0.39	21.95	21.39	21.82	4,815,866
06 Sep 22	21.93000 +0.40	22.15	21.51	21.54	5,308,285
05 Sep 22	21.53000 +0.13	21.82	21.35	21.40	4,255,905
02 Sep 22	21.40000 -0.04	21.91	21.12	21.32	6,787,137
01 Sep 22	21.44000 -0.56	21.96	21.31	21.78	5,778,319
31 Aug 22	22.00000 +0.50	22.20	21.46	21.59	9,537,458
30 Aug 22	21.50000 -0.08	21.87	21.29	21.62	4,907,700
29 Aug 22	21.58000 +0.54	21.78	20.62	20.90	8,874,117
26 Aug 22	21.04000 +0.33	21.88	20.51	20.51	11,104,546
25 Aug 22	20.71000 +0.74	20.80	19.90	20.00	9,251,238
24 Aug 22	19.97000 -0.35	20.39	19.85	20.38	5,460,600
23 Aug 22	20.32000 -0.46	20.97	20.18	20.61	7,430,194
22 Aug 22	20.78000 +0.61	20.84	19.91	20.17	8,424,664
19 Aug 22	20.17000 +0.00	20.38	20.03	20.18	6,175,782
18 Aug 22	20.17000 -0.73	20.79	20.03	20.79	8,202,772
17 Aug 22	20.90000 +0.01	21.05	20.38	20.96	5,264,224
16 Aug 22	20.89000 +0.16	21.25	20.60	20.76	4,825,518
15 Aug 22	20.73000 +0.07	20.83	20.40	20.60	4,622,640
12 Aug 22	20.66000 +0.07	20.73	20.42	20.51	4,265,135
11 Aug 22	20.59000 +0.61	20.80	19.85	19.99	7,616,229
10 Aug 22	19.98000 -0.27	20.34	19.88	20.20	6,104,272
09 Aug 22	20.25000 -0.35	20.60	20.25	20.53	4,051,800
08 Aug 22	20.60000 +0.03	20.86	20.46	20.49	4,697,638
05 Aug 22	20.57000 +0.33	20.61	20.16	20.22	3,877,000
04 Aug 22	20.24000 +0.09	20.50	20.07	20.19	4,922,236
03 Aug 22	20.15000 -0.35	20.79	20.12	20.20	5,396,889
02 Aug 22	20.50000 +0.05	20.76	19.53	20.30	11,436,369
01 Aug 22	20.45000 -0.10	20.75	20.11	20.66	6,321,784
29 Jul 22	20.55000 -0.66	21.34	20.50	21.25	6,362,216
28 Jul 22	21.21000 -0.18	21.88	21.20	21.39	4,875,987
27 Jul 22	21.39000 +0.29	21.48	20.70	20.95	8,971,539
26 Jul 22	21.10000 -0.21	21.47	20.94	21.31	5,213,441
25 Jul 22	21.31000 +0.05	21.55	20.96	21.26	4,845,400
22 Jul 22	21.26000 -0.53	21.94	21.05	21.76	4,873,557
21 Jul 22	21.79000 -0.14	22.15	21.75	21.99	4,631,300
20 Jul 22	21.93000 +0.55	22.30	21.25	21.34	7,858,097
19 Jul 22	21.38000 +0.38	21.45	20.97	21.11	8,357,770
18 Jul 22	21.00000 -0.22	21.48	20.62	21.30	10,632,661
15 Jul 22	21.22000 -0.66	22.15	21.22	21.85	10,961,997
14 Jul 22	21.88000 +1.11	22.63	21.22	21.35	15,757,753
13 Jul 22	20.77000 -0.16	21.18	20.69	20.94	8,525,643
12 Jul 22	20.93000 -1.02	21.99	20.90	21.82	7,904,356
11 Jul 22	21.95000 -0.31	22.52	21.80	22.17	5,877,715
08 Jul 22	22.26000 +0.33	22.32	21.71	22.22	7,746,752
07 Jul 22	21.93000 -0.24	22.46	21.93	22.17	9,999,099
06 Jul 22	22.17000 +0.05	22.45	21.91	22.36	7,252,390
05 Jul 22	22.12000 -0.68	22.96	22.07	22.94	11,276,750
04 Jul 22	22.80000 -0.08	23.14	22.53	22.80	8,616,607
01 Jul 22	22.88000 -0.33	23.47	22.81	23.10	4,642,664
30 Jun 22	23.21000 +0.27	23.80	22.94	22.94	9,203,883
29 Jun 22	22.94000 -0.39	23.42	22.70	23.30	6,373,296
28 Jun 22	23.33000 +0.01	23.49	22.90	23.32	7,208,278
27 Jun 22	23.32000 +0.26	23.80	23.17	23.20	12,150,410
24 Jun 22	23.06000 +0.74	23.22	22.27	22.52	12,066,003
23 Jun 22	22.32000 +0.23	22.46	22.00	22.03	8,083,274
22 Jun 22	22.09000 -0.49	22.79	22.05	22.59	7,954,356
21 Jun 22	22.58000 +0.38	22.96	22.03	22.22	11,110,002
20 Jun 22	22.20000 +0.14	22.45	21.85	22.11	9,461,964
17 Jun 22	22.06000 -0.02	22.17	21.50	22.08	7,396,637
16 Jun 22	22.08000 +0.44	22.28	21.50	21.50	9,342,654
15 Jun 22	21.64000 -0.51	22.45	21.63	22.24	12,726,860
14 Jun 22	22.15000 -0.32	22.59	21.67	22.28	13,335,909
13 Jun 22	22.47000 -0.18	22.82	22.20	22.29	16,266,432
10 Jun 22	22.65000 +0.25	22.74	22.00	22.30	23,277,248
09 Jun 22	22.40000 -0.29	22.86	22.05	22.60	9,979,574
08 Jun 22	22.69000 +0.24	22.84	22.05	22.45	11,605,885
07 Jun 22	22.45000 -0.50	23.19	22.25	22.95	9,027,076
06 Jun 22	22.95000 +1.60	23.11	21.27	21.27	17,507,146
02 Jun 22	21.35000 -0.16	21.49	20.99	21.43	11,848,889
01 Jun 22	21.51000 -0.53	22.28	21.42	22.28	6,940,104
31 May 22	22.04000 -0.08	22.24	21.87	22.14	6,214,425
30 May 22	22.12000 +0.63	22.31	21.50	21.78	11,170,166
27 May 22	21.49000 +0.19	21.63	21.15	21.44	7,224,341
26 May 22	21.30000 +0.90	21.32	20.26	20.46	9,900,808
25 May 22	20.40000 +0.32	20.54	19.91	20.02	5,135,863
24 May 22	20.08000 -0.87	21.04	19.90	21.02	6,086,283
23 May 22	20.95000 +0.16	21.09	20.60	20.80	6,522,999
20 May 22	20.79000 -0.05	21.17	20.61	20.83	10,797,671
19 May 22	20.84000 +0.53	20.84	19.88	20.09	8,216,645
18 May 22	20.31000 -0.44	20.71	20.23	20.70	6,635,100
17 May 22	20.75000 +0.05	20.79	20.10	20.55	9,767,680
16 May 22	20.70000 +0.04	21.08	20.60	20.60	7,266,940
13 May 22	20.66000 -0.69	21.41	20.61	21.35	9,969,526
12 May 22	21.35000 +0.34	21.48	20.61	20.94	9,902,838
11 May 22	21.01000 +0.26	21.29	20.72	20.76	14,440,236
10 May 22	20.75000 -0.47	20.99	20.40	20.92	10,742,915
09 May 22	21.22000 -0.18	21.70	20.90	21.30	6,599,576
06 May 22	21.40000 -0.98	22.32	21.25	21.90	8,366,610
05 May 22	22.38000 +0.55	22.56	21.42	21.83	10,568,018
29 Apr 22	21.83000 -0.08	22.20	21.10	22.00	11,410,945
28 Apr 22	21.91000 -0.59	22.89	21.51	22.19	15,050,745
27 Apr 22	22.50000 +1.21	22.56	21.01	21.01	22,161,020
26 Apr 22	21.29000 +0.73	22.30	20.51	20.54	17,424,184
25 Apr 22	20.56000 -0.46	21.50	20.56	21.06	12,799,623
22 Apr 22	21.02000 +0.05	21.19	20.45	20.83	7,050,004
21 Apr 22	20.97000 -0.32	21.70	20.80	21.00	8,982,926
20 Apr 22	21.29000 +0.13	21.88	20.91	21.00	9,389,670
19 Apr 22	21.16000 +0.58	21.30	20.26	20.66	13,196,493
18 Apr 22	20.58000 +0.21	20.72	20.03	20.17	7,008,631
15 Apr 22	20.37000 -0.88	21.15	20.18	21.15	16,708,775
14 Apr 22	21.25000 +1.53	21.70	19.64	19.81	25,312,736
13 Apr 22	19.72000 -0.24	20.14	19.49	19.70	9,114,717
12 Apr 22	19.96000 +1.30	20.04	18.50	18.60	17,777,116
11 Apr 22	18.66000 +0.08	19.46	18.54	19.03	12,524,103
08 Apr 22	18.58000 -0.67	19.38	18.47	19.29	7,405,024
07 Apr 22	19.25000 -0.74	20.10	19.25	19.92	6,979,447
06 Apr 22	19.99000 +0.35	20.13	19.50	19.66	6,775,100
01 Apr 22	19.64000 -0.03	19.79	19.12	19.50	7,069,322
31 Mar 22	19.67000 +0.21	20.11	19.27	19.44	8,223,155
30 Mar 22	19.46000 +0.24	19.85	18.91	19.30	13,298,332
29 Mar 22	19.22000 -0.60	19.82	19.19	19.81	7,554,327
28 Mar 22	19.82000 -0.03	19.96	19.07	19.20	10,676,930
25 Mar 22	19.85000 -0.38	20.18	19.70	20.00	11,020,902
24 Mar 22	20.23000 +0.47	20.44	19.41	19.60	21,129,500
23 Mar 22	19.76000 +0.91	19.88	18.74	19.30	19,699,394
22 Mar 22	18.85000 -0.36	19.30	18.66	19.25	11,335,163
21 Mar 22	19.21000 +0.61	19.55	18.59	18.60	19,615,736
18 Mar 22	18.60000 -0.14	18.77	18.21	18.75	8,359,955
17 Mar 22	18.74000 +0.63	19.19	18.28	18.28	19,348,468
16 Mar 22	18.11000 -0.59	18.65	17.10	18.40	22,938,630
15 Mar 22	18.70000 +0.10	18.89	17.64	18.50	17,626,224
14 Mar 22	18.60000 -0.59	19.74	18.60	19.60	11,944,274
11 Mar 22	19.19000 -0.09	19.20	18.57	19.10	7,651,177
10 Mar 22	19.28000 +0.91	19.30	18.72	18.80	14,502,207
09 Mar 22	18.37000 -0.21	18.85	17.85	18.42	10,403,725
08 Mar 22	18.58000 +0.09	18.75	18.12	18.55	13,515,185
07 Mar 22	18.49000 -0.95	19.40	18.33	19.40	15,470,081
04 Mar 22	19.44000 -0.45	19.96	19.35	19.70	9,017,735
03 Mar 22	19.89000 -0.42	20.57	19.80	20.49	8,410,349
02 Mar 22	20.31000 -0.24	20.58	20.20	20.39	7,000,770
01 Mar 22	20.55000 -0.26	20.89	20.28	20.76	10,720,702
28 Feb 22	20.81000 +1.13	21.10	19.52	19.78	21,290,282
25 Feb 22	19.68000 +0.28	19.92	19.50	19.60	12,862,232
24 Feb 22	19.40000 -0.78	20.06	19.06	20.03	15,124,707
23 Feb 22	20.18000 +0.72	20.23	19.43	19.47	14,585,093
22 Feb 22	19.46000 -0.75	20.02	19.35	20.01	12,412,821
21 Feb 22	20.21000 -0.01	20.93	20.08	20.21	15,305,164
18 Feb 22	20.22000 -0.56	20.71	19.85	20.60	15,769,704
17 Feb 22	20.78000 +0.33	20.94	20.50	20.50	12,467,947
16 Feb 22	20.45000 -0.23	20.77	20.31	20.69	6,016,075
15 Feb 22	20.68000 +0.58	20.73	19.87	20.26	15,314,372
14 Feb 22	20.10000 -0.63	20.66	20.02	20.60	12,414,253
11 Feb 22	20.73000 -0.47	21.38	20.73	21.02	9,536,036
10 Feb 22	21.20000 -0.09	21.40	21.02	21.30	8,190,926
09 Feb 22	21.29000 +0.19	21.35	20.99	21.10	6,455,731
08 Feb 22	21.10000 +0.10	21.17	20.50	21.00	8,127,425
07 Feb 22	21.00000 -0.10	21.52	20.69	21.40	7,104,334
28 Jan 22	21.10000 -0.12	21.50	21.01	21.18	6,627,910
27 Jan 22	21.22000 -0.35	21.65	21.08	21.41	7,065,663
26 Jan 22	21.57000 +0.00	21.78	21.14	21.55	7,947,525
25 Jan 22	21.57000 -0.65	22.22	21.46	22.22	9,831,942
24 Jan 22	22.22000 -0.02	22.32	21.88	22.10	6,654,500
21 Jan 22	22.24000 -0.12	22.54	21.78	22.21	11,195,384
20 Jan 22	22.36000 -0.62	23.10	22.16	22.86	12,958,137
19 Jan 22	22.98000 -0.40	23.34	22.79	23.30	8,911,624
18 Jan 22	23.38000 -0.12	23.87	23.10	23.52	10,765,839
17 Jan 22	23.50000 +0.00	23.60	22.88	23.41	11,675,054
14 Jan 22	23.50000 +0.23	23.50	22.54	23.30	16,993,018
13 Jan 22	23.27000 -1.13	24.48	23.01	24.23	20,503,252
12 Jan 22	24.40000 +0.40	24.52	23.81	24.12	10,826,465
11 Jan 22	24.00000 -1.06	24.85	23.68	24.71	19,892,386
10 Jan 22	25.06000 -0.02	25.68	24.98	25.25	5,927,555
07 Jan 22	25.08000 +0.15	25.62	24.72	24.80	9,393,038
06 Jan 22	24.93000 -1.01	25.94	24.81	25.70	9,366,126
05 Jan 22	25.94000 -0.04	26.04	25.31	25.95	9,823,770
04 Jan 22	25.98000 -0.89	26.88	25.88	26.79	9,646,180
31 Dec 21	26.87000 +0.57	27.06	26.38	26.41	8,625,951
30 Dec 21	26.30000 -0.30	26.74	26.16	26.72	8,480,891
29 Dec 21	26.60000 -0.08	26.97	26.39	26.70	9,555,780
28 Dec 21	26.68000 +0.83	27.00	25.73	25.73	14,135,334
27 Dec 21	25.85000 +0.13	26.40	25.76	25.98	11,558,858
24 Dec 21	25.72000 +0.32	25.90	25.35	25.60	7,949,745
23 Dec 21	25.40000 -0.23	25.80	25.37	25.69	8,695,491
22 Dec 21	25.63000 -0.51	26.28	25.25	26.14	13,590,015
21 Dec 21	26.14000 +0.64	26.36	25.25	25.45	15,320,698
20 Dec 21	25.50000 -0.01	25.80	25.13	25.20	14,298,694
17 Dec 21	25.51000 +0.75	26.24	24.51	24.70	24,087,014
16 Dec 21	24.76000 +0.24	25.05	24.22	24.46	11,386,197
15 Dec 21	24.52000 +0.02	24.75	24.22	24.48	10,604,163
14 Dec 21	24.50000 -0.36	25.47	24.20	25.30	17,964,300
13 Dec 21	24.86000 -0.34	25.75	24.78	25.00	13,477,409
10 Dec 21	25.20000 -0.15	25.73	25.00	25.01	12,912,028
09 Dec 21	25.35000 +1.53	25.57	23.75	23.82	33,299,430
08 Dec 21	23.82000 -0.12	24.18	23.72	24.16	10,172,729
07 Dec 21	23.94000 +0.47	23.95	23.50	23.61	9,853,443
06 Dec 21	23.47000 -0.59	24.06	23.39	24.06	11,172,525
03 Dec 21	24.06000 -0.16	24.22	23.41	24.22	20,092,522
02 Dec 21	24.22000 -0.40	24.74	23.92	24.65	19,827,054
01 Dec 21	24.62000 -0.09	24.96	24.52	24.73	7,531,915
30 Nov 21	24.71000 -0.45	25.33	24.26	25.10	15,169,384
29 Nov 21	25.16000 +0.12	25.59	24.86	24.96	11,610,518
26 Nov 21	25.04000 -0.20	25.75	24.98	25.38	8,329,731
25 Nov 21	25.24000 +0.00	25.41	25.04	25.19	6,560,718
24 Nov 21	25.24000 -0.01	25.74	25.12	25.28	9,405,186
23 Nov 21	25.25000 -0.68	26.05	25.19	25.99	15,635,354
22 Nov 21	25.93000 -0.25	26.36	25.89	26.11	14,036,618
19 Nov 21	26.18000 +0.11	26.25	25.55	26.01	12,241,176
18 Nov 21	26.07000 -0.60	26.65	25.95	26.60	8,709,432
17 Nov 21	26.67000 -0.41	27.43	26.60	27.01	7,249,983
16 Nov 21	27.08000 +0.30	27.88	26.68	26.73	10,702,419
15 Nov 21	26.78000 +0.60	27.04	26.04	26.10	12,757,305
12 Nov 21	26.18000 -0.83	26.98	25.51	26.86	21,498,746
11 Nov 21	27.01000 +0.01	27.04	26.55	26.91	5,490,102
10 Nov 21	27.00000 -0.26	27.19	26.69	27.01	4,942,622
09 Nov 21	27.26000 +0.68	27.30	26.46	26.80	6,760,159
08 Nov 21	26.58000 -0.99	27.56	26.53	27.20	7,910,432
05 Nov 21	27.57000 -0.23	28.17	27.34	27.98	9,759,347
04 Nov 21	27.80000 +0.34	28.07	27.25	27.25	10,489,504
03 Nov 21	27.46000 +0.11	27.76	26.89	26.90	10,407,171
02 Nov 21	27.35000 +0.03	27.39	26.84	27.03	7,305,854
01 Nov 21	27.32000 -0.31	27.92	26.48	27.91	12,316,051
29 Oct 21	27.63000 +0.79	27.90	26.06	26.90	15,142,033
28 Oct 21	26.84000 +0.74	27.56	26.15	26.38	14,505,083
27 Oct 21	26.10000 -0.31	26.37	25.74	26.19	7,111,416
26 Oct 21	26.41000 -0.30	26.87	26.35	26.71	6,117,344
25 Oct 21	26.71000 -0.03	27.10	26.55	26.80	9,854,885
22 Oct 21	26.74000 +0.20	26.84	26.30	26.43	7,125,565
21 Oct 21	26.54000 -0.49	27.17	26.20	26.71	12,175,648
20 Oct 21	27.03000 -0.34	27.55	26.63	27.21	11,812,979
19 Oct 21	27.37000 -0.56	28.20	27.20	28.11	10,321,311
18 Oct 21	27.93000 +0.03	28.10	27.07	27.90	11,235,297
15 Oct 21	27.90000 +0.49	28.68	27.33	27.80	21,209,084
14 Oct 21	27.41000 +0.44	27.86	26.40	26.66	20,882,324
13 Oct 21	26.97000 +2.27	27.00	25.05	25.05	26,875,270
12 Oct 21	24.70000 -1.14	25.70	23.89	25.68	25,384,634
11 Oct 21	25.84000 -1.01	27.04	25.82	26.85	13,477,815
08 Oct 21	26.85000 +1.50	27.11	25.28	25.64	22,670,432
30 Sep 21	25.35000 +0.16	25.65	25.03	25.06	6,475,211
29 Sep 21	25.19000 +0.04	25.35	24.20	24.95	12,133,033
28 Sep 21	25.15000 -0.47	25.57	24.93	25.57	5,975,924
27 Sep 21	25.62000 +0.23	26.00	25.05	25.41	12,428,948
24 Sep 21	25.39000 -0.17	25.61	25.20	25.41	5,900,044
23 Sep 21	25.56000 -0.35	25.90	25.50	25.75	6,089,471
22 Sep 21	25.91000 +0.56	26.00	24.90	25.01	9,723,772
17 Sep 21	25.35000 +0.80	25.90	24.32	24.66	13,824,986
16 Sep 21	24.55000 -0.61	25.40	24.50	25.15	12,760,743
15 Sep 21	25.16000 +0.01	25.58	24.81	25.30	10,458,896
14 Sep 21	25.15000 +0.11	25.66	24.88	25.00	11,255,246
13 Sep 21	25.04000 +0.36	25.25	24.18	24.70	17,411,740
10 Sep 21	24.68000 -1.33	26.10	24.50	26.08	25,885,720
09 Sep 21	26.01000 -0.83	26.90	25.87	26.73	13,409,130
08 Sep 21	26.84000 -0.52	27.36	26.78	27.36	7,533,162
07 Sep 21	27.36000 +0.01	27.39	26.89	27.20	7,747,313
06 Sep 21	27.35000 +0.77	27.36	26.40	26.63	13,003,563
03 Sep 21	26.58000 -0.39	27.15	26.50	26.80	7,647,577
02 Sep 21	26.97000 -0.18	27.77	26.80	27.23	7,969,706
01 Sep 21	27.15000 +0.77	27.17	26.30	26.43	10,214,389
31 Aug 21	26.38000 -0.47	27.06	26.10	26.70	7,309,815
30 Aug 21	26.85000 -0.30	27.39	26.62	26.95	8,389,759
27 Aug 21	27.15000 +0.27	27.49	26.43	26.66	11,569,624
26 Aug 21	26.88000 -1.31	28.09	26.85	28.08	14,552,555
25 Aug 21	28.19000 +1.38	28.80	27.12	27.30	22,419,872
24 Aug 21	26.81000 -0.23	27.28	26.71	27.04	8,418,084
23 Aug 21	27.04000 -0.24	27.58	26.63	26.78	12,865,322
20 Aug 21	27.28000 +0.40	27.31	26.26	26.92	14,846,706
19 Aug 21	26.88000 +0.90	27.60	25.80	25.80	20,391,916
18 Aug 21	25.98000 -0.91	26.65	25.93	26.55	15,365,607
17 Aug 21	26.89000 -0.09	27.04	25.97	26.91	15,138,781
16 Aug 21	26.98000 -0.08	27.33	26.72	27.00	10,321,005
13 Aug 21	27.06000 -0.53	27.84	26.90	27.58	10,001,653
12 Aug 21	27.59000 +0.29	28.33	27.20	27.30	11,785,471
11 Aug 21	27.30000 -0.38	28.10	27.26	27.94	12,482,629
10 Aug 21	27.68000 +0.68	28.30	26.66	27.02	16,787,476
09 Aug 21	27.00000 -0.10	27.55	26.75	26.80	11,894,199
06 Aug 21	27.10000 -0.96	28.29	26.75	28.09	15,164,836
05 Aug 21	28.06000 -0.60	28.60	28.00	28.37	12,234,287
04 Aug 21	28.66000 -0.82	29.08	28.02	29.07	23,250,518
03 Aug 21	29.48000 +2.21	29.86	26.95	27.25	32,858,972
02 Aug 21	27.27000 +0.12	27.48	26.34	27.28	22,606,494
30 Jul 21	27.15000 -0.23	27.30	26.33	27.20	16,642,279
29 Jul 21	27.38000 -0.23	28.15	27.12	28.15	20,842,788
28 Jul 21	27.61000 +1.30	27.86	25.71	26.28	20,701,104
27 Jul 21	26.31000 -0.29	27.44	26.00	26.90	18,669,732
26 Jul 21	26.60000 +0.11	27.20	25.82	26.36	23,503,792
23 Jul 21	26.49000 -1.49	28.03	26.44	27.97	25,245,380
22 Jul 21	27.98000 -0.94	28.92	27.88	28.82	20,952,572
21 Jul 21	28.92000 -0.35	29.48	28.78	29.20	13,571,133
20 Jul 21	29.27000 -0.36	30.47	28.85	29.30	11,194,925
19 Jul 21	29.63000 +0.10	29.80	29.01	29.80	10,602,348
16 Jul 21	29.53000 -0.92	30.60	29.51	30.40	13,721,109
15 Jul 21	30.45000 +0.06	30.69	29.96	30.44	10,096,429
14 Jul 21	30.39000 -0.55	31.15	30.17	30.99	12,547,327
13 Jul 21	30.94000 +0.87	31.12	29.68	29.88	21,560,456
12 Jul 21	30.07000 +1.97	30.80	28.50	28.89	34,083,952
09 Jul 21	28.10000 -0.61	28.69	27.62	28.69	18,892,364
08 Jul 21	28.71000 +0.32	29.29	28.17	28.45	22,368,912
07 Jul 21	28.39000 +0.01	28.90	27.90	28.31	15,939,002
06 Jul 21	28.38000 +0.05	29.05	27.82	28.57	16,872,344
05 Jul 21	28.33000 -0.92	29.65	28.13	29.56	19,799,634
02 Jul 21	29.25000 -1.58	30.78	29.01	30.60	20,703,116
01 Jul 21	30.83000 -1.05	32.10	30.53	32.07	14,777,574
30 Jun 21	31.88000 +0.88	32.20	30.12	30.67	16,904,600
29 Jun 21	31.00000 -0.52	31.88	29.56	31.50	45,788,672
28 Jun 21	31.52000 -3.03	34.40	31.06	34.38	34,914,448
25 Jun 21	34.55000 -0.65	35.28	33.90	35.08	13,089,052
24 Jun 21	35.20000 +1.05	35.20	33.80	34.00	16,703,145
23 Jun 21	34.15000 +0.69	34.38	33.43	33.60	12,449,248
22 Jun 21	33.46000 +1.24	33.46	31.70	32.00	14,099,698
21 Jun 21	32.22000 -0.18	32.43	31.66	32.40	8,454,678
18 Jun 21	32.40000 -0.39	33.05	32.22	32.79	10,002,474
17 Jun 21	32.79000 +1.24	32.83	31.20	31.25	14,318,848
16 Jun 21	31.55000 -0.42	32.40	31.20	32.38	10,558,974
15 Jun 21	31.97000 -1.23	33.33	31.85	33.19	15,806,184
11 Jun 21	33.20000 +1.10	33.35	31.81	32.30	20,503,746
10 Jun 21	32.10000 +0.11	32.64	31.80	32.25	11,321,344
09 Jun 21	31.99000 -0.30	32.67	31.24	32.63	13,241,228
08 Jun 21	32.29000 -0.51	33.27	31.60	32.62	15,354,859
07 Jun 21	32.80000 -0.39	33.57	32.12	33.19	13,216,947
04 Jun 21	33.19000 +0.09	33.42	32.45	33.02	10,749,631
03 Jun 21	33.10000 -0.79	34.20	33.03	34.19	7,425,407
02 Jun 21	33.89000 +0.68	34.34	32.82	33.20	12,529,729
01 Jun 21	33.21000 -0.36	33.64	32.75	33.41	10,489,417
31 May 21	33.57000 -0.51	34.05	33.34	34.00	10,177,421
28 May 21	34.08000 +0.40	34.17	33.45	33.50	7,634,088
27 May 21	33.68000 -0.36	34.39	32.96	34.04	10,992,925
26 May 21	34.04000 -0.73	34.94	33.53	34.75	8,771,026
25 May 21	34.77000 +0.37	35.30	34.18	34.30	10,279,337
24 May 21	34.40000 +0.40	34.76	33.78	34.07	11,143,994
21 May 21	34.00000 +0.31	34.18	33.50	34.00	9,516,801
20 May 21	33.69000 +0.59	33.96	32.70	32.70	8,933,973
19 May 21	33.10000 -0.16	33.35	32.58	32.84	6,100,563
18 May 21	33.26000 -0.45	34.10	32.82	33.93	7,179,630
17 May 21	33.71000 +0.42	34.77	33.40	33.50	12,706,636
14 May 21	33.29000 +0.76	33.35	32.53	32.57	10,447,401
13 May 21	32.53000 +0.09	32.68	31.85	32.06	6,581,087
12 May 21	32.44000 +0.50	32.80	30.80	31.66	9,844,687
11 May 21	31.94000 -1.11	33.00	30.55	33.00	20,727,076
10 May 21	33.05000 +1.14	33.48	31.88	32.30	15,286,441
07 May 21	31.91000 -1.14	33.58	31.69	33.20	14,921,900
06 May 21	33.05000 +0.33	33.55	32.38	32.40	11,363,278
30 Apr 21	32.72000 -0.07	32.94	32.20	32.52	9,098,089
29 Apr 21	32.79000 -0.21	33.24	32.60	32.81	7,688,142
28 Apr 21	33.00000 +0.58	33.19	32.35	32.73	10,847,557
27 Apr 21	32.42000 +0.23	32.72	32.07	32.07	9,166,194
26 Apr 21	32.19000 -0.13	32.60	32.06	32.20	13,608,594
23 Apr 21	32.32000 +0.28	32.45	31.88	32.40	8,514,448
22 Apr 21	32.04000 +0.51	32.18	31.21	31.75	16,531,528
21 Apr 21	31.53000 +0.43	31.69	30.60	30.90	12,043,668
20 Apr 21	31.10000 +0.79	31.34	30.22	30.23	13,153,996
19 Apr 21	30.31000 -0.79	31.56	30.23	30.70	12,607,824
16 Apr 21	31.10000 +0.39	31.28	30.20	30.98	13,145,057
15 Apr 21	30.71000 +0.42	30.80	29.88	30.20	11,926,425
14 Apr 21	30.29000 -0.77	31.18	30.21	31.16	13,696,830
13 Apr 21	31.06000 +0.77	31.35	30.37	30.37	21,743,148
12 Apr 21	30.29000 -0.26	30.87	29.71	30.45	23,298,146
09 Apr 21	30.55000 +1.27	30.59	29.62	29.66	22,984,038
08 Apr 21	29.28000 +0.28	30.04	28.65	28.71	18,571,468
07 Apr 21	29.00000 +1.19	29.10	27.52	27.78	19,179,240
06 Apr 21	27.81000 -0.54	28.78	26.90	28.27	17,328,256
02 Apr 21	28.35000 -0.05	28.60	27.94	28.20	12,837,179
01 Apr 21	28.40000 -0.10	28.56	28.01	28.50	12,445,256
31 Mar 21	28.50000 +0.45	28.56	27.51	27.95	14,269,327
30 Mar 21	28.05000 +0.69	28.09	27.00	27.15	12,566,047
29 Mar 21	27.36000 +0.06	27.59	26.58	27.19	13,468,629
26 Mar 21	27.30000 -0.09	27.63	26.95	27.39	19,943,784
25 Mar 21	27.39000 +0.13	27.57	26.68	26.90	14,834,249
24 Mar 21	27.26000 +0.78	27.50	26.28	26.41	24,844,044
23 Mar 21	26.48000 +0.28	26.86	25.69	26.15	18,751,552
22 Mar 21	26.20000 +0.00	26.45	25.44	26.09	17,368,440
19 Mar 21	26.20000 +0.19	26.94	25.86	26.09	21,996,964
18 Mar 21	26.01000 +0.20	26.16	25.52	25.77	15,410,032
17 Mar 21	25.81000 +0.56	26.04	24.91	25.50	16,924,568
16 Mar 21	25.25000 +0.06	25.63	24.71	24.81	13,345,366
15 Mar 21	25.19000 +0.59	25.23	23.80	24.34	15,560,853
12 Mar 21	24.60000 -0.63	25.62	24.32	25.35	15,192,894
11 Mar 21	25.23000 +0.26	25.69	24.80	25.14	16,253,919
10 Mar 21	24.97000 +0.55	25.71	24.60	24.80	19,917,754
09 Mar 21	24.42000 -0.81	25.44	23.70	25.00	21,745,396
08 Mar 21	25.23000 -0.18	26.33	25.11	25.21	23,152,988
05 Mar 21	25.41000 +0.51	25.96	24.38	24.50	28,172,126
04 Mar 21	24.90000 +0.79	25.02	24.00	24.10	43,113,952
03 Mar 21	24.11000 +0.73	24.24	23.45	23.62	23,711,940
02 Mar 21	23.38000 -0.90	24.53	23.22	24.44	25,774,698
01 Mar 21	24.28000 -0.15	24.96	24.18	24.89	18,379,686
26 Feb 21	24.43000 -1.32	25.49	24.40	25.32	25,379,916
25 Feb 21	25.75000 -0.98	27.05	25.55	26.80	19,211,226
24 Feb 21	26.73000 -0.92	27.83	26.47	27.80	17,126,412
23 Feb 21	27.65000 -0.07	28.18	27.35	27.67	11,866,727
22 Feb 21	27.72000 -1.92	29.65	27.34	29.54	23,701,270
19 Feb 21	29.64000 -0.51	30.05	28.61	29.50	17,078,158
18 Feb 21	30.15000 -0.73	31.59	29.50	30.88	23,634,156
10 Feb 21	30.88000 +0.93	30.91	28.85	29.82	19,871,510
09 Feb 21	29.95000 -0.45	30.60	29.52	30.24	16,561,829
08 Feb 21	30.40000 +0.08	30.89	29.09	29.70	14,682,840
05 Feb 21	30.32000 -0.38	31.12	29.98	30.66	13,578,132
04 Feb 21	30.70000 +1.36	30.97	29.38	29.45	16,803,332
03 Feb 21	29.34000 -0.96	30.47	29.28	30.02	13,624,106
02 Feb 21	30.30000 -0.31	30.62	29.60	30.24	12,989,441
01 Feb 21	30.61000 +1.11	31.50	29.10	29.79	19,642,740
29 Jan 21	29.50000 +1.33	30.55	27.83	28.58	26,496,530
28 Jan 21	28.17000 -0.67	28.88	27.85	27.91	14,013,973
27 Jan 21	28.84000 -0.63	29.78	28.40	29.32	14,975,617
26 Jan 21	29.47000 -1.56	30.87	28.58	30.87	22,597,700
25 Jan 21	31.03000 -0.32	31.72	29.88	31.00	33,797,864
22 Jan 21	31.35000 +3.26	31.99	27.85	27.98	32,788,484
21 Jan 21	28.09000 +1.23	28.50	26.78	26.99	19,233,944
20 Jan 21	26.86000 +0.12	27.30	26.51	26.80	10,051,635
19 Jan 21	26.74000 -0.31	27.29	26.65	27.02	10,119,063
18 Jan 21	27.05000 -0.03	27.55	26.35	26.91	19,407,216
15 Jan 21	27.08000 -0.02	27.56	26.71	26.99	13,576,473
14 Jan 21	27.10000 -1.12	27.85	26.60	27.80	15,945,796
13 Jan 21	28.22000 -1.55	29.95	28.16	29.95	17,946,908
12 Jan 21	29.77000 +1.99	29.99	27.76	27.83	19,887,426
11 Jan 21	27.78000 -0.62	28.90	27.62	28.36	15,801,724
08 Jan 21	28.40000 -0.75	29.28	28.22	29.18	17,211,704
07 Jan 21	29.15000 +1.32	29.15	27.62	27.71	17,223,944
06 Jan 21	27.83000 +0.00	29.18	27.57	27.96	16,923,748
05 Jan 21	27.83000 +0.26	28.08	27.06	27.40	15,668,123
04 Jan 21	27.57000 +0.20	27.75	26.86	27.25	16,331,094
31 Dec 20	27.37000 +0.14	27.50	26.98	27.30	10,618,879
30 Dec 20	27.23000 +0.91	27.50	26.10	26.14	12,671,006
29 Dec 20	26.32000 +0.77	26.53	25.40	25.55	14,838,417
28 Dec 20	25.55000 +0.15	26.26	25.02	25.50	12,854,505
25 Dec 20	25.40000 -0.14	25.87	25.25	25.56	8,693,101
24 Dec 20	25.54000 -0.42	26.34	25.54	25.96	7,669,601
23 Dec 20	25.96000 +0.66	26.08	25.15	25.30	11,583,047
22 Dec 20	25.30000 -0.90	26.30	25.23	26.23	11,470,026
21 Dec 20	26.20000 -0.30	26.45	25.72	26.14	12,208,044
18 Dec 20	26.50000 +0.57	26.50	25.94	26.00	11,342,461
17 Dec 20	25.93000 +0.66	26.20	25.27	25.40	11,483,223
16 Dec 20	25.27000 -0.13	25.70	25.00	25.58	8,626,294
15 Dec 20	25.40000 -0.78	26.40	25.15	26.18	15,946,285
14 Dec 20	26.18000 +0.28	26.20	25.69	26.20	7,864,391
11 Dec 20	25.90000 +0.10	26.30	25.68	25.77	17,739,452
10 Dec 20	25.80000 +0.65	26.08	24.94	25.15	14,206,267
09 Dec 20	25.15000 -0.15	25.48	24.77	25.30	7,992,298
08 Dec 20	25.30000 +0.40	25.44	24.78	24.78	7,849,810
07 Dec 20	24.90000 -0.17	25.34	24.72	25.00	7,607,437
04 Dec 20	25.07000 +0.16	25.15	24.84	24.89	6,342,300
03 Dec 20	24.91000 +0.19	25.06	24.38	24.78	8,053,909
02 Dec 20	24.72000 +0.19	24.95	24.28	24.47	12,681,522
01 Dec 20	24.53000 +0.85	24.60	23.73	23.86	14,708,498
30 Nov 20	23.68000 -0.35	24.28	23.65	24.22	14,700,087
27 Nov 20	24.03000 -0.17	24.46	23.83	24.21	12,992,682
26 Nov 20	24.20000 -1.23	26.00	23.80	25.58	24,164,820
25 Nov 20	25.43000 -0.15	26.05	25.30	26.00	7,995,340
24 Nov 20	25.58000 -0.71	26.52	25.52	26.48	9,443,784
23 Nov 20	26.29000 +0.28	26.65	25.74	26.20	10,142,448
20 Nov 20	26.01000 +0.41	26.45	25.57	25.60	8,386,791
19 Nov 20	25.60000 +0.05	25.80	25.09	25.43	12,669,198
18 Nov 20	25.55000 -0.51	26.06	25.42	25.80	13,878,990
17 Nov 20	26.06000 -0.17	26.29	25.57	26.22	12,634,184
16 Nov 20	26.23000 -0.42	26.79	25.95	26.51	7,489,823
13 Nov 20	26.65000 -0.38	27.13	26.25	27.06	10,612,909
12 Nov 20	27.03000 +0.59	27.12	26.42	26.42	7,582,298
11 Nov 20	26.44000 -0.47	27.21	26.41	26.91	9,380,878
10 Nov 20	26.91000 -0.07	27.45	26.61	26.91	10,573,479
09 Nov 20	26.98000 -0.15	27.55	26.84	27.24	14,269,955
06 Nov 20	27.13000 -0.54	27.94	26.17	27.94	15,027,817
05 Nov 20	27.67000 +0.82	27.78	26.96	27.12	14,135,101
04 Nov 20	26.85000 -0.43	27.18	26.30	27.08	11,299,103
03 Nov 20	27.28000 -0.36	27.70	27.00	27.68	10,469,251
02 Nov 20	27.64000 +0.81	27.64	26.84	26.85	13,514,234
30 Oct 20	26.83000 -0.35	27.26	26.48	27.16	10,746,788
29 Oct 20	27.18000 +0.18	27.42	26.65	26.91	11,254,561
28 Oct 20	27.00000 +0.51	27.06	26.45	26.63	11,538,781
27 Oct 20	26.49000 +0.99	26.70	25.36	25.60	20,756,936
26 Oct 20	25.50000 -0.11	25.66	24.74	25.34	9,343,050
23 Oct 20	25.61000 -0.39	26.45	25.38	26.01	8,747,265
22 Oct 20	26.00000 -0.18	26.28	25.78	26.21	8,239,203
21 Oct 20	26.18000 +0.08	26.74	25.77	26.20	12,082,616
20 Oct 20	26.10000 +0.24	26.15	25.61	25.96	5,207,087
19 Oct 20	25.86000 -0.39	26.70	25.71	26.52	12,717,975
16 Oct 20	26.25000 +0.20	26.99	25.95	26.09	9,677,395
15 Oct 20	26.05000 -1.18	26.79	25.78	26.65	21,637,436
14 Oct 20	27.23000 +0.54	27.77	26.70	26.76	15,916,272
13 Oct 20	26.69000 -0.28	27.08	26.48	26.99	7,133,812
12 Oct 20	26.97000 +1.00	27.08	26.02	26.39	14,315,421
09 Oct 20	25.97000 +1.54	26.15	24.62	24.80	15,200,200
30 Sep 20	24.43000 +0.02	24.58	24.21	24.39	9,444,695
29 Sep 20	24.41000 +0.16	25.07	24.30	24.38	14,625,265
28 Sep 20	24.25000 -0.02	24.54	23.94	24.54	10,675,029
25 Sep 20	24.27000 +0.58	24.49	23.60	23.73	11,596,430
24 Sep 20	23.69000 -0.65	24.25	23.50	24.24	8,336,941
23 Sep 20	24.34000 +0.82	24.59	23.58	23.58	12,799,747
22 Sep 20	23.52000 -0.19	23.98	23.31	23.31	8,508,225
21 Sep 20	23.71000 -0.11	24.16	23.52	23.52	10,390,545
18 Sep 20	23.82000 +0.27	23.84	23.20	23.40	10,901,147
17 Sep 20	23.55000 +0.01	23.90	23.03	23.65	11,442,963
16 Sep 20	23.54000 -0.76	24.86	23.35	24.65	15,864,271
15 Sep 20	24.30000 +0.42	24.32	23.68	23.83	9,462,298
14 Sep 20	23.88000 -0.26	24.40	23.53	24.30	12,109,012
11 Sep 20	24.14000 +0.71	24.33	23.43	23.43	11,687,804
10 Sep 20	23.43000 -0.10	24.22	23.41	23.71	12,545,966
09 Sep 20	23.53000 -1.46	25.20	23.53	24.81	20,450,576
08 Sep 20	24.99000 -0.53	26.06	24.71	25.41	18,081,472
07 Sep 20	25.52000 -0.94	26.70	25.52	26.66	14,715,330
04 Sep 20	26.46000 -0.22	26.80	26.01	26.31	12,246,547
03 Sep 20	26.68000 -0.47	27.19	26.68	27.01	10,267,851
02 Sep 20	27.15000 -0.21	27.77	26.92	27.45	10,400,294
01 Sep 20	27.36000 +0.00	27.56	26.79	27.47	11,323,392
31 Aug 20	27.36000 +0.14	28.16	27.05	27.40	17,559,276
28 Aug 20	27.22000 +0.04	27.32	26.50	27.19	12,232,817
27 Aug 20	27.18000 +0.11	27.41	26.60	27.07	13,528,446
26 Aug 20	27.07000 +1.10	27.92	25.86	25.94	22,161,024
25 Aug 20	25.97000 -0.23	26.18	25.65	26.10	10,968,292
24 Aug 20	26.20000 +1.02	26.37	25.03	25.30	16,111,961
21 Aug 20	25.18000 +0.37	25.30	24.70	24.82	10,957,568
20 Aug 20	24.81000 -0.29	25.46	24.56	25.00	14,915,254
19 Aug 20	25.10000 -0.44	25.54	24.45	25.41	19,168,412
18 Aug 20	25.54000 +0.99	25.69	24.42	24.55	16,383,921
17 Aug 20	24.55000 -0.06	24.83	24.35	24.60	13,239,600
14 Aug 20	24.61000 +0.19	24.79	23.90	24.42	10,759,053
13 Aug 20	24.42000 +0.06	24.71	24.10	24.43	7,548,032
12 Aug 20	24.36000 -0.49	24.95	23.66	24.80	15,472,600
11 Aug 20	24.85000 -0.28	25.62	24.81	25.12	9,023,367
10 Aug 20	25.13000 -0.46	25.85	24.71	25.59	11,868,034
07 Aug 20	25.59000 -0.24	26.16	25.15	25.90	14,502,321
06 Aug 20	25.83000 -0.13	26.13	25.01	25.79	22,139,562
05 Aug 20	25.96000 +1.76	26.20	23.81	24.25	31,703,356
04 Aug 20	24.20000 +0.37	24.48	23.66	23.86	17,650,896
03 Aug 20	23.83000 +0.41	23.97	23.30	23.42	18,017,152
31 Jul 20	23.42000 -0.13	24.22	22.90	23.56	20,683,188
30 Jul 20	23.55000 -0.03	23.77	22.98	23.48	18,398,816
29 Jul 20	23.58000 +0.26	23.78	23.20	23.33	21,480,860
28 Jul 20	23.32000 +0.22	23.49	22.96	23.36	13,449,769
27 Jul 20	23.10000 +0.03	23.96	22.87	23.20	18,762,846
24 Jul 20	23.07000 -1.28	24.58	22.60	24.29	24,560,840
23 Jul 20	24.35000 +0.57	24.46	23.42	23.45	18,723,096
22 Jul 20	23.78000 +0.02	24.10	23.30	23.60	17,184,244
21 Jul 20	23.76000 +0.27	24.00	23.11	23.58	16,943,076
20 Jul 20	23.49000 +0.01	24.15	22.80	24.02	18,070,240
17 Jul 20	23.48000 +0.80	24.19	22.75	22.76	21,800,096
16 Jul 20	22.68000 -1.54	24.40	22.50	24.23	23,077,412
15 Jul 20	24.22000 +0.18	25.00	23.76	24.05	20,258,440
14 Jul 20	24.04000 +0.14	24.20	23.20	23.83	25,464,846
13 Jul 20	23.90000 +0.39	24.19	23.39	23.56	24,622,380
10 Jul 20	23.51000 -0.38	25.20	23.10	23.47	45,460,212
09 Jul 20	23.89000 +2.15	23.91	21.74	21.74	33,386,788
08 Jul 20	21.74000 +0.48	22.15	21.00	21.00	21,393,720
07 Jul 20	21.26000 +1.34	21.67	19.55	20.09	39,926,936
06 Jul 20	19.92000 +0.03	20.28	19.72	19.99	23,336,672
03 Jul 20	19.89000 -0.01	20.23	19.70	19.78	19,694,288
02 Jul 20	19.90000 -0.56	20.64	19.50	20.40	30,068,720
01 Jul 20	20.46000 +0.70	20.63	19.63	19.95	22,315,840
30 Jun 20	19.76000 +0.78	19.78	18.97	19.01	15,525,867
29 Jun 20	18.98000 +0.01	19.39	18.86	18.98	15,326,365
24 Jun 20	18.97000 +0.11	19.11	18.68	18.96	22,957,728
23 Jun 20	18.86000 +0.23	18.99	18.40	18.55	22,984,160
22 Jun 20	18.63000 -0.10	18.95	18.55	18.84	11,552,182
19 Jun 20	18.73000 +0.15	18.90	18.52	18.59	14,240,008
18 Jun 20	18.58000 -0.24	18.97	18.46	18.86	14,822,514
17 Jun 20	18.82000 +0.42	18.94	18.33	18.50	20,718,308
16 Jun 20	18.40000 +0.00	18.63	18.25	18.48	18,442,812
15 Jun 20	18.40000 +0.04	19.43	18.34	19.27	27,138,644
12 Jun 20	18.36000 +0.64	18.45	17.21	17.23	22,963,880
11 Jun 20	17.72000 -0.20	18.10	17.57	17.85	15,901,982
10 Jun 20	17.92000 +0.19	18.20	17.55	17.63	18,718,988
09 Jun 20	17.73000 -0.02	17.84	17.47	17.67	14,584,306
08 Jun 20	17.75000 -0.39	18.29	17.60	18.22	12,169,378
05 Jun 20	18.14000 +0.14	18.42	17.97	17.99	11,921,281
04 Jun 20	18.00000 +0.04	18.15	17.81	17.95	11,013,935
03 Jun 20	17.96000 -0.11	18.30	17.88	17.88	12,228,008
02 Jun 20	18.07000 -0.68	18.69	17.81	18.63	25,566,276
01 Jun 20	18.75000 +0.65	18.90	17.97	18.29	24,768,996
29 May 20	18.10000 +0.44	18.44	17.38	17.65	25,435,772
28 May 20	17.66000 +0.09	17.82	17.28	17.69	12,546,511
27 May 20	17.57000 -0.42	18.09	17.31	18.04	18,153,628
26 May 20	17.99000 +0.01	18.20	17.76	17.93	11,273,384
25 May 20	17.98000 +0.50	18.05	17.29	17.44	13,837,751
22 May 20	17.48000 -0.24	17.76	17.17	17.74	12,689,473
21 May 20	17.72000 -0.12	18.03	17.51	17.86	12,438,939
20 May 20	17.84000 -0.60	18.54	17.64	18.48	18,743,076
19 May 20	18.44000 +0.23	18.62	18.19	18.19	12,790,230
18 May 20	18.21000 +0.00	18.33	18.02	18.18	14,887,298
15 May 20	18.21000 -0.07	18.45	18.13	18.26	8,706,327
14 May 20	18.28000 +0.16	18.45	17.92	18.12	10,721,294
13 May 20	18.12000 +0.01	18.38	17.60	18.14	17,706,296
12 May 20	18.11000 +0.61	18.20	17.46	17.70	24,177,884
11 May 20	17.50000 -0.02	17.88	17.41	17.53	13,311,650
08 May 20	17.52000 +0.72	17.65	16.81	16.86	24,500,244
07 May 20	16.80000 -0.18	17.16	16.64	17.07	14,553,526
06 May 20	16.98000 -0.12	17.09	16.55	16.62	22,409,772
30 Apr 20	17.10000 +0.07	17.33	16.84	17.33	12,050,344
29 Apr 20	17.03000 +0.24	17.27	16.66	16.90	11,169,671
28 Apr 20	16.79000 -0.20	17.07	16.56	16.96	15,824,802
27 Apr 20	16.99000 +0.07	17.45	16.94	16.94	13,513,654
24 Apr 20	16.92000 +0.12	17.09	16.79	16.91	14,110,335
23 Apr 20	16.80000 +0.12	17.10	16.62	16.71	18,743,754
22 Apr 20	16.68000 -0.03	16.80	16.43	16.50	12,843,234
21 Apr 20	16.71000 +0.02	16.75	16.40	16.63	16,130,155
20 Apr 20	16.69000 +0.30	16.77	16.42	16.42	10,508,564
17 Apr 20	16.39000 -0.17	16.88	16.32	16.56	13,853,854
16 Apr 20	16.56000 +0.27	16.66	16.13	16.19	15,597,903
15 Apr 20	16.29000 +0.30	16.49	15.91	15.99	15,067,574
14 Apr 20	15.99000 +0.68	15.99	15.30	15.40	18,557,984
13 Apr 20	15.31000 -0.32	15.60	15.21	15.58	9,392,415
10 Apr 20	15.63000 -0.17	15.92	15.20	15.40	13,794,591
09 Apr 20	15.80000 +0.23	15.93	15.60	15.69	10,077,437
08 Apr 20	15.57000 -0.17	15.72	15.46	15.69	11,306,622
07 Apr 20	15.74000 +0.26	15.98	15.55	15.85	17,851,088
03 Apr 20	15.48000 -0.01	15.65	15.37	15.49	8,869,475
02 Apr 20	15.49000 +0.26	15.49	15.12	15.14	13,219,711
01 Apr 20	15.23000 -0.12	15.52	15.11	15.30	10,649,015
31 Mar 20	15.35000 +0.35	15.55	14.96	15.13	14,096,966
30 Mar 20	15.00000 -0.25	15.24	14.85	14.88	12,713,960
27 Mar 20	15.25000 -0.02	15.63	15.21	15.52	12,495,680
26 Mar 20	15.27000 +0.43	15.64	14.76	14.90	25,432,118
25 Mar 20	14.84000 +0.60	15.08	14.38	14.64	29,744,972
24 Mar 20	14.24000 +0.44	14.48	13.88	14.13	24,380,968
23 Mar 20	13.80000 -0.91	14.40	13.72	14.21	25,669,840
20 Mar 20	14.71000 +0.20	15.07	14.32	14.69	27,900,600
19 Mar 20	14.51000 -0.46	15.24	13.96	15.00	46,494,604
18 Mar 20	14.97000 +0.15	15.56	14.87	14.98	32,420,436
17 Mar 20	14.82000 -0.13	15.50	14.40	15.00	34,474,108
16 Mar 20	14.95000 -1.05	16.09	14.77	16.04	32,334,062
13 Mar 20	16.00000 +0.04	16.16	15.17	15.17	27,401,582
12 Mar 20	15.96000 -0.50	16.40	15.90	16.20	24,607,984
11 Mar 20	16.46000 +0.07	16.92	16.32	16.39	28,240,048
10 Mar 20	16.39000 +0.66	16.49	15.45	15.46	41,369,696
09 Mar 20	15.73000 -0.82	16.29	15.59	16.20	32,991,398
06 Mar 20	16.55000 -0.05	16.85	16.21	16.40	15,282,730
05 Mar 20	16.60000 +0.22	16.77	16.33	16.48	27,343,136
04 Mar 20	16.38000 -0.32	16.71	16.11	16.53	20,235,992
03 Mar 20	16.70000 +0.31	17.05	16.46	16.71	29,630,384
02 Mar 20	16.39000 +0.11	16.59	15.95	16.18	32,849,966
28 Feb 20	16.28000 -0.56	16.65	15.85	16.19	38,619,592
27 Feb 20	16.84000 -0.08	17.15	16.71	16.92	23,164,186
26 Feb 20	16.92000 -0.72	17.66	16.85	17.37	33,060,330
25 Feb 20	17.64000 +0.36	17.74	16.82	16.85	39,712,288
24 Feb 20	17.28000 -0.25	17.47	16.94	17.41	34,914,984
21 Feb 20	17.53000 +0.08	17.75	17.17	17.50	32,015,284
20 Feb 20	17.45000 +0.37	17.45	16.92	16.98	26,620,106
19 Feb 20	17.08000 -0.18	17.43	16.84	17.35	27,245,252
18 Feb 20	17.26000 +0.18	17.67	16.97	17.14	33,094,096
17 Feb 20	17.08000 +0.61	17.13	16.44	16.57	35,743,600
14 Feb 20	16.47000 +0.18	16.69	16.10	16.14	33,414,852
13 Feb 20	16.29000 -0.70	16.90	16.16	16.67	58,908,616
12 Feb 20	16.99000 +0.07	17.49	16.79	16.85	30,496,034
11 Feb 20	16.92000 -0.27	17.10	16.61	17.00	29,978,112
10 Feb 20	17.19000 -0.60	17.41	16.44	17.13	59,797,152
07 Feb 20	17.79000 +1.05	18.09	16.40	16.92	49,231,136
06 Feb 20	16.74000 +0.54	16.86	15.88	16.30	40,646,464
05 Feb 20	16.20000 -0.25	16.72	16.03	16.50	35,259,860
04 Feb 20	16.45000 +1.34	16.55	15.32	15.32	39,213,560
03 Feb 20	15.11000 -1.09	15.71	14.58	14.58	38,737,536
23 Jan 20	16.20000 -0.05	16.72	15.90	16.41	31,946,814
22 Jan 20	16.25000 -0.05	16.39	15.91	16.24	22,260,408
21 Jan 20	16.30000 -0.06	16.60	16.20	16.46	20,269,664
20 Jan 20	16.36000 +0.01	16.64	16.16	16.30	15,163,482
17 Jan 20	16.35000 +0.01	16.65	16.21	16.49	19,254,212
16 Jan 20	16.34000 +0.35	16.36	15.82	16.05	20,000,024
15 Jan 20	15.99000 +0.32	16.04	15.60	15.66	18,024,804
14 Jan 20	15.67000 +0.02	15.92	15.41	15.65	16,502,887
13 Jan 20	15.65000 +0.34	15.76	15.27	15.32	22,263,964
10 Jan 20	15.31000 -0.08	15.45	15.12	15.31	15,947,207
09 Jan 20	15.39000 +0.82	15.41	14.67	14.67	34,222,344
08 Jan 20	14.57000 -0.20	14.88	14.49	14.74	15,324,058
07 Jan 20	14.77000 +0.15	14.78	14.33	14.65	20,153,088
06 Jan 20	14.62000 -0.10	14.89	14.53	14.59	21,514,020
03 Jan 20	14.72000 -0.20	14.99	14.51	14.96	24,499,454
02 Jan 20	14.92000 +0.01	15.04	14.78	15.03	19,566,172
31 Dec 19	14.91000 +0.05	15.06	14.77	14.90	12,987,558
30 Dec 19	14.86000 +0.11	14.89	14.50	14.70	10,481,611
27 Dec 19	14.75000 -0.15	15.02	14.66	14.88	10,793,498
26 Dec 19	14.90000 -0.23	15.18	14.85	15.15	11,864,368
25 Dec 19	15.13000 +0.14	15.27	14.83	14.94	14,016,084
24 Dec 19	14.99000 +0.48	14.99	14.30	14.51	15,365,654
23 Dec 19	14.51000 +0.00	15.08	14.50	14.67	18,945,434
20 Dec 19	14.51000 -0.62	15.12	14.51	15.12	28,580,570
19 Dec 19	15.13000 +0.10	15.66	14.90	15.05	27,093,614
18 Dec 19	15.03000 -0.29	15.30	14.93	15.16	19,822,442
17 Dec 19	15.32000 +0.00	15.48	15.15	15.40	21,804,640
16 Dec 19	15.32000 +0.37	15.57	15.16	15.20	34,560,364
13 Dec 19	14.95000 +0.57	15.27	14.37	14.42	35,975,868
12 Dec 19	14.38000 +0.08	14.55	14.20	14.34	13,206,935
11 Dec 19	14.30000 -0.02	14.38	14.18	14.35	9,364,832
10 Dec 19	14.32000 +0.14	14.39	14.03	14.20	15,689,543
09 Dec 19	14.18000 +0.28	14.26	13.78	13.98	16,643,951
06 Dec 19	13.90000 +0.04	13.98	13.72	13.90	9,872,575
05 Dec 19	13.86000 +0.42	13.87	13.44	13.46	14,486,476
04 Dec 19	13.44000 -0.01	13.50	13.27	13.48	12,222,772
03 Dec 19	13.45000 +0.29	13.51	13.14	13.21	16,813,260
02 Dec 19	13.16000 -0.42	13.59	13.00	13.56	29,779,212
29 Nov 19	13.58000 -0.29	13.86	13.36	13.81	16,563,407
28 Nov 19	13.87000 +0.00	13.98	13.75	13.87	7,263,636
27 Nov 19	13.87000 +0.01	13.97	13.65	13.83	9,844,183
26 Nov 19	13.86000 +0.03	14.15	13.67	13.92	19,866,552
25 Nov 19	13.83000 -0.05	14.04	13.55	13.86	18,438,476
22 Nov 19	13.88000 -0.38	14.63	13.80	14.42	24,482,284
21 Nov 19	14.26000 -0.30	14.59	14.25	14.48	13,162,854
20 Nov 19	14.56000 +0.02	14.63	14.32	14.45	11,867,785
19 Nov 19	14.54000 +0.38	14.57	14.08	14.12	20,061,592
18 Nov 19	14.16000 -0.14	14.47	14.00	14.39	20,056,560
15 Nov 19	14.30000 +0.20	14.45	14.01	14.18	19,036,172
14 Nov 19	14.10000 +0.02	14.33	14.00	14.09	17,424,572
13 Nov 19	14.08000 +0.46	14.08	13.42	13.70	19,886,398
12 Nov 19	13.62000 -0.31	13.97	13.57	13.88	12,162,924
11 Nov 19	13.93000 -0.05	14.32	13.90	13.91	17,427,212
08 Nov 19	13.98000 +0.01	14.13	13.85	14.04	11,561,465
07 Nov 19	13.97000 +0.11	14.03	13.75	13.88	12,582,531
06 Nov 19	13.86000 -0.08	14.04	13.80	13.98	8,790,095
05 Nov 19	13.94000 -0.18	14.24	13.88	14.24	15,563,147
04 Nov 19	14.12000 +0.20	14.15	13.80	14.05	15,161,107
01 Nov 19	13.92000 -0.08	14.19	13.81	14.03	11,976,701
31 Oct 19	14.00000 +0.25	14.19	13.56	13.68	18,862,648
30 Oct 19	13.75000 -0.19	13.90	13.16	13.88	31,796,716
29 Oct 19	13.94000 -0.09	14.20	13.55	14.20	22,339,332
28 Oct 19	14.03000 -0.16	14.22	13.92	14.15	15,869,057
25 Oct 19	14.19000 +0.17	14.23	13.93	14.09	10,718,668
24 Oct 19	14.02000 -0.04	14.16	13.90	14.00	10,558,750
23 Oct 19	14.06000 -0.16	14.35	13.95	14.19	13,080,658
22 Oct 19	14.22000 +0.24	14.33	14.06	14.16	13,492,632
21 Oct 19	13.98000 -0.23	14.47	13.86	14.30	21,430,188
18 Oct 19	14.21000 +0.00	14.55	14.07	14.26	19,859,016
17 Oct 19	14.21000 -0.57	14.82	13.98	14.80	32,677,764
16 Oct 19	14.78000 +0.05	14.83	14.51	14.73	20,436,212
15 Oct 19	14.73000 +0.48	14.83	14.13	14.22	25,156,612
14 Oct 19	14.25000 +0.17	14.35	13.94	14.17	20,619,456
11 Oct 19	14.08000 +0.03	14.20	13.88	13.95	18,522,902
10 Oct 19	14.05000 +0.83	14.12	13.13	13.17	27,179,082
09 Oct 19	13.22000 -0.06	13.40	12.91	13.26	20,583,304
08 Oct 19	13.28000 +0.66	13.48	12.63	12.65	26,025,864
30 Sep 19	12.62000 -0.19	13.03	12.58	12.82	14,386,478
27 Sep 19	12.81000 +0.10	13.05	12.58	12.75	14,861,715
26 Sep 19	12.71000 -0.43	13.20	12.65	13.20	22,554,846
25 Sep 19	13.14000 +0.17	13.43	12.86	12.97	24,870,392
24 Sep 19	12.97000 +0.44	13.17	12.42	12.50	30,582,058
23 Sep 19	12.53000 -0.13	12.77	12.40	12.61	15,735,238
20 Sep 19	12.66000 -0.09	13.10	12.66	12.69	23,158,884
19 Sep 19	12.75000 +0.15	12.79	12.49	12.67	17,835,788
18 Sep 19	12.60000 +0.19	12.73	12.33	12.47	26,162,504
17 Sep 19	12.41000 -0.32	12.78	12.33	12.70	25,490,444
16 Sep 19	12.73000 +0.64	12.95	12.03	12.07	50,019,764
12 Sep 19	12.09000 -0.41	12.60	11.83	12.55	28,721,052
11 Sep 19	12.50000 +0.26	12.67	12.23	12.25	26,918,964
10 Sep 19	12.24000 +0.16	12.42	12.12	12.20	17,244,084
09 Sep 19	12.08000 +0.23	12.12	11.77	11.92	19,805,032
06 Sep 19	11.85000 -0.52	12.39	11.73	12.35	31,629,264
05 Sep 19	12.37000 +0.25	12.52	12.18	12.19	21,991,364
04 Sep 19	12.12000 -0.14	12.30	11.99	12.16	15,462,632
03 Sep 19	12.26000 -0.24	12.51	12.20	12.51	17,294,550
02 Sep 19	12.50000 +0.26	12.57	12.10	12.21	24,256,072
30 Aug 19	12.24000 +0.05	12.34	12.08	12.20	17,440,816
29 Aug 19	12.19000 +0.05	12.35	12.12	12.17	12,478,570
28 Aug 19	12.14000 -0.36	12.49	12.04	12.46	20,807,784
27 Aug 19	12.50000 +0.04	12.56	12.36	12.51	17,001,144
26 Aug 19	12.46000 -0.04	12.50	12.23	12.38	17,745,096
23 Aug 19	12.50000 -0.05	12.76	12.39	12.58	17,313,332
22 Aug 19	12.55000 +0.05	12.60	12.30	12.57	13,072,385
21 Aug 19	12.50000 +0.09	12.70	12.35	12.41	13,754,573
20 Aug 19	12.41000 -0.22	12.64	12.30	12.63	17,065,130
19 Aug 19	12.63000 +0.16	12.77	12.37	12.76	22,387,964
16 Aug 19	12.47000 +0.41	12.79	11.90	11.92	36,091,120
15 Aug 19	12.06000 +0.21	12.17	11.55	11.69	12,446,979
14 Aug 19	11.85000 -0.18	12.20	11.70	12.11	16,453,105
13 Aug 19	12.03000 +0.10	12.08	11.79	11.88	11,846,020
12 Aug 19	11.93000 +0.33	12.05	11.43	11.63	14,772,432
09 Aug 19	11.60000 +0.03	11.85	11.50	11.64	15,744,995
08 Aug 19	11.57000 +0.37	11.66	11.22	11.22	13,827,906
07 Aug 19	11.20000 +0.10	11.25	11.02	11.08	8,787,054
06 Aug 19	11.10000 +0.07	11.20	10.50	10.95	16,655,294
05 Aug 19	11.03000 -0.38	11.35	10.91	11.22	17,524,026
02 Aug 19	11.41000 +0.20	11.47	11.01	11.09	13,186,196
01 Aug 19	11.21000 -0.09	11.33	11.20	11.29	7,256,707
31 Jul 19	11.30000 -0.10	11.38	11.16	11.31	7,984,437
30 Jul 19	11.40000 +0.07	11.45	11.30	11.36	8,324,301
29 Jul 19	11.33000 -0.02	11.49	11.27	11.42	10,840,525
26 Jul 19	11.35000 +0.01	11.67	11.25	11.40	12,689,560
25 Jul 19	11.34000 -0.06	11.47	11.29	11.42	8,366,200
24 Jul 19	11.40000 -0.10	11.61	11.33	11.60	13,721,440
23 Jul 19	11.50000 +0.30	11.58	11.25	11.27	18,167,040
22 Jul 19	11.20000 +0.02	11.51	10.91	11.19	13,510,067
19 Jul 19	11.18000 +0.32	11.29	10.90	10.97	12,565,300
18 Jul 19	10.86000 -0.16	11.04	10.73	10.98	8,746,537
17 Jul 19	11.02000 +0.00	11.14	10.90	11.04	8,628,250
16 Jul 19	11.02000 -0.18	11.19	10.88	11.00	14,791,300
15 Jul 19	11.20000 +0.69	11.20	10.44	10.51	20,273,636
12 Jul 19	10.51000 -0.06	10.65	10.42	10.47	11,469,808
11 Jul 19	10.57000 +0.00	10.78	10.41	10.77	15,208,652
10 Jul 19	10.57000 +0.36	10.77	10.22	10.38	22,613,884
09 Jul 19	10.21000 -0.16	10.79	10.12	10.56	28,275,292
08 Jul 19	10.37000 -0.18	10.64	10.20	10.62	13,310,389
05 Jul 19	10.55000 +0.01	10.70	10.45	10.67	9,102,992
04 Jul 19	10.54000 -0.13	10.84	10.43	10.81	14,258,210
03 Jul 19	10.67000 -0.19	10.96	10.48	10.83	18,427,212
02 Jul 19	10.86000 -0.03	11.00	10.67	10.94	15,700,345
01 Jul 19	10.89000 +0.09	11.30	10.65	11.27	17,534,300
28 Jun 19	10.80000 +0.02	10.97	10.68	10.97	11,296,134
27 Jun 19	10.78000 +0.11	10.97	10.72	10.77	12,309,914
26 Jun 19	10.67000 +0.02	10.79	10.36	10.53	11,772,984
25 Jun 19	10.65000 +0.11	10.84	10.41	10.57	16,755,803
24 Jun 19	10.54000 +0.17	10.68	10.33	10.50	16,219,473
21 Jun 19	10.37000 +0.52	10.64	10.03	10.08	24,836,372
20 Jun 19	9.85000 +0.20	9.90	9.51	9.62	11,874,833
19 Jun 19	9.65000 +0.46	9.78	9.22	9.34	20,639,276
18 Jun 19	9.19000 +0.16	9.24	8.98	9.03	11,527,147
17 Jun 19	9.03000 +0.08	9.08	8.93	9.00	8,074,642
14 Jun 19	8.95000 +0.00	9.06	8.93	8.95	6,196,045
13 Jun 19	8.95000 -0.05	9.02	8.85	8.96	8,131,668
12 Jun 19	9.00000 -0.27	9.25	8.93	9.20	15,752,940
11 Jun 19	9.27000 +0.30	9.28	8.90	8.95	14,029,524
10 Jun 19	8.97000 -0.03	9.06	8.22	8.39	21,585,074
06 Jun 19	9.00000 +0.01	9.05	8.90	9.00	7,203,230
05 Jun 19	8.99000 +0.04	9.05	8.89	9.01	8,133,708
04 Jun 19	8.95000 +0.05	9.07	8.79	8.92	10,401,155
03 Jun 19	8.90000 -0.20	9.14	8.77	9.09	12,788,920
31 May 19	9.10000 -0.09	9.24	9.00	9.16	9,495,693
30 May 19	9.19000 +0.12	9.20	8.93	9.06	10,247,251
29 May 19	9.07000 +0.04	9.12	8.97	9.00	6,712,604
28 May 19	9.03000 -0.07	9.29	8.94	9.10	12,939,535
27 May 19	9.10000 +0.23	9.15	8.81	8.90	14,521,737
24 May 19	8.87000 -0.25	9.15	8.63	9.11	25,803,632
23 May 19	9.12000 -0.16	9.25	8.94	9.15	23,375,728
22 May 19	9.28000 -0.20	9.50	9.12	9.48	25,307,918
21 May 19	9.48000 -0.12	9.57	9.33	9.53	19,530,260
20 May 19	9.60000 -0.20	9.81	9.09	9.74	30,808,420
17 May 19	9.80000 -0.01	10.13	9.77	9.78	19,686,350
16 May 19	9.81000 -0.05	9.92	9.66	9.86	17,261,136
15 May 19	9.86000 +0.07	9.97	9.65	9.87	25,087,902
14 May 19	9.79000 -0.24	10.05	9.59	9.90	23,492,042
13 May 19	10.03000 -0.12	10.14	9.91	10.02	13,451,644
10 May 19	10.15000 +0.30	10.15	9.60	9.90	20,031,220
09 May 19	9.85000 +0.01	10.05	9.51	9.75	17,435,692
08 May 19	9.84000 -0.09	10.25	9.65	9.67	24,584,574
07 May 19	9.93000 +0.55	9.95	9.53	9.56	24,181,020
06 May 19	9.38000 -0.59	9.94	9.17	9.51	31,120,812
30 Apr 19	9.97000 +0.11	10.08	9.67	9.75	17,722,624
29 Apr 19	9.86000 +0.09	10.06	9.50	9.82	24,130,436
26 Apr 19	9.77000 +0.67	9.96	9.10	9.12	46,966,440
25 Apr 19	9.10000 -0.15	9.36	9.10	9.28	16,130,205
24 Apr 19	9.25000 +0.17	9.29	8.94	9.05	10,462,736
23 Apr 19	9.08000 -0.02	9.35	8.93	9.08	13,640,989
22 Apr 19	9.10000 +0.20	9.19	8.79	8.92	17,100,370
19 Apr 19	8.90000 -0.02	8.96	8.82	8.86	8,195,348
18 Apr 19	8.92000 -0.03	8.98	8.69	8.94	19,353,444
17 Apr 19	8.95000 -0.04	9.06	8.91	8.97	14,842,952
16 Apr 19	8.99000 -0.07	9.18	8.79	8.94	20,780,612
15 Apr 19	9.06000 -0.06	9.58	9.01	9.29	14,938,046
12 Apr 19	9.12000 +0.25	9.32	8.90	9.02	19,028,744
11 Apr 19	8.87000 -0.29	9.24	8.87	9.10	17,138,324
10 Apr 19	9.16000 +0.16	9.36	9.03	9.21	20,560,584
09 Apr 19	9.00000 +0.08	9.00	8.80	8.92	12,131,263
08 Apr 19	8.92000 -0.26	9.40	8.77	9.40	25,195,342
04 Apr 19	9.18000 +0.34	9.23	8.82	8.87	29,699,792
03 Apr 19	8.84000 +0.05	8.86	8.71	8.78	13,726,016
02 Apr 19	8.79000 -0.16	9.07	8.76	8.99	19,396,136
01 Apr 19	8.95000 +0.15	9.06	8.84	8.92	25,419,632
29 Mar 19	8.80000 +0.39	8.88	8.45	8.45	23,285,530
28 Mar 19	8.41000 -0.10	8.69	8.32	8.50	21,349,582
27 Mar 19	8.51000 +0.00	8.62	8.35	8.58	21,074,460
26 Mar 19	8.51000 -0.21	8.79	8.40	8.78	21,908,060
25 Mar 19	8.72000 -0.25	8.92	8.68	8.80	20,393,628
22 Mar 19	8.97000 +0.08	9.05	8.66	8.89	24,410,500
21 Mar 19	8.89000 -0.14	9.03	8.85	9.01	20,503,388
20 Mar 19	9.03000 +0.09	9.15	8.79	8.95	20,407,698
19 Mar 19	8.94000 -0.10	9.04	8.82	9.00	17,305,684
18 Mar 19	9.04000 +0.28	9.11	8.57	8.69	24,796,316
15 Mar 19	8.76000 +0.13	8.85	8.51	8.70	23,482,266
14 Mar 19	8.63000 +0.21	8.66	8.22	8.47	31,703,360
13 Mar 19	8.42000 -0.21	8.63	8.35	8.60	19,773,652
12 Mar 19	8.63000 +0.13	8.88	8.50	8.60	35,621,024
11 Mar 19	8.50000 +0.46	8.50	8.10	8.10	31,061,124
08 Mar 19	8.04000 -0.36	8.42	8.03	8.21	35,768,456
07 Mar 19	8.40000 -0.18	8.60	8.29	8.60	34,268,116
06 Mar 19	8.58000 +0.22	8.69	8.31	8.47	31,182,828
05 Mar 19	8.36000 +0.09	8.47	8.16	8.28	25,384,442
04 Mar 19	8.27000 +0.16	8.53	8.10	8.13	42,962,568
01 Mar 19	8.11000 +0.01	8.20	7.97	8.15	24,935,284
28 Feb 19	8.10000 +0.35	8.19	7.73	7.75	40,233,680
27 Feb 19	7.75000 -0.20	7.96	7.68	7.88	31,993,992
26 Feb 19	7.95000 -0.15	8.13	7.88	8.10	33,860,128
25 Feb 19	8.10000 +0.19	8.29	7.88	8.07	45,855,736
22 Feb 19	7.91000 +0.57	7.98	7.27	7.31	38,356,440
21 Feb 19	7.34000 +0.00	7.48	7.27	7.34	23,838,320
20 Feb 19	7.34000 -0.12	7.37	7.14	7.35	20,203,246
19 Feb 19	7.46000 -0.08	7.77	7.32	7.53	22,702,088
18 Feb 19	7.54000 +0.20	7.62	7.29	7.38	23,675,024
15 Feb 19	7.34000 -0.04	7.43	7.29	7.39	16,072,165
14 Feb 19	7.38000 -0.17	7.56	7.28	7.56	19,480,216
13 Feb 19	7.55000 -0.02	7.56	7.44	7.55	18,124,864
12 Feb 19	7.57000 +0.07	7.59	7.43	7.55	20,181,180
11 Feb 19	7.50000 +0.30	7.50	7.21	7.23	20,755,120
01 Feb 19	7.20000 +0.08	7.23	7.02	7.14	16,909,584
31 Jan 19	7.12000 +0.16	7.18	6.96	6.98	14,524,407
30 Jan 19	6.96000 +0.02	7.21	6.91	7.00	19,485,332
29 Jan 19	6.94000 +0.00	7.02	6.82	7.02	20,482,636
28 Jan 19	6.94000 -0.03	7.25	6.89	6.97	25,711,010
25 Jan 19	6.97000 +0.29	7.03	6.62	6.64	23,566,606
24 Jan 19	6.68000 -0.02	6.78	6.63	6.69	13,823,936
23 Jan 19	6.70000 +0.19	6.73	6.43	6.46	18,424,708
22 Jan 19	6.51000 -0.15	6.63	6.45	6.63	11,555,033
21 Jan 19	6.66000 +0.04	6.68	6.55	6.60	15,433,937
18 Jan 19	6.62000 +0.36	6.62	6.21	6.25	27,710,140
17 Jan 19	6.26000 -0.19	6.46	6.25	6.46	18,704,486
16 Jan 19	6.45000 -0.10	6.55	6.40	6.52	16,317,807
15 Jan 19	6.55000 +0.02	6.57	6.44	6.49	16,783,344
14 Jan 19	6.53000 +0.25	6.59	6.23	6.25	24,817,904
11 Jan 19	6.28000 -0.16	6.50	6.12	6.45	25,680,396
10 Jan 19	6.44000 +0.03	6.54	6.33	6.35	10,283,619
09 Jan 19	6.41000 +0.07	6.49	6.31	6.35	12,075,444
08 Jan 19	6.34000 +0.07	6.45	6.14	6.21	14,874,472
07 Jan 19	6.27000 +0.00	6.34	6.17	6.29	23,949,016
04 Jan 19	6.27000 +0.10	6.30	5.96	6.10	21,791,868
03 Jan 19	6.17000 -0.32	6.51	6.09	6.44	28,406,412
02 Jan 19	6.49000 -0.06	6.68	6.45	6.60	19,134,276
28 Dec 18	6.55000 +0.14	6.57	6.35	6.35	27,033,128
27 Dec 18	6.41000 +0.04	6.56	6.39	6.45	18,997,400
26 Dec 18	6.37000 -0.03	6.51	6.37	6.41	12,964,772
25 Dec 18	6.40000 +0.04	6.50	6.20	6.26	20,309,284
24 Dec 18	6.36000 +0.09	6.37	6.18	6.24	10,621,673
21 Dec 18	6.27000 +0.05	6.28	6.16	6.18	12,151,250
20 Dec 18	6.22000 +0.01	6.28	6.11	6.19	10,694,731
19 Dec 18	6.21000 -0.21	6.39	6.11	6.38	18,360,734
18 Dec 18	6.42000 +0.18	6.42	6.19	6.25	23,370,560
17 Dec 18	6.24000 -0.23	6.55	6.24	6.47	23,674,062
14 Dec 18	6.47000 -0.23	6.75	6.33	6.71	19,724,706
13 Dec 18	6.70000 +0.12	6.94	6.46	6.56	26,289,176
12 Dec 18	6.58000 -0.01	6.69	6.54	6.60	17,284,968
11 Dec 18	6.59000 +0.06	6.60	6.45	6.55	13,074,153
10 Dec 18	6.53000 +0.02	6.72	6.42	6.49	18,024,130
07 Dec 18	6.51000 -0.02	6.59	6.47	6.56	8,446,184
06 Dec 18	6.53000 -0.17	6.68	6.49	6.62	14,136,770
05 Dec 18	6.70000 -0.07	6.79	6.62	6.65	16,497,039
04 Dec 18	6.77000 +0.49	6.81	6.25	6.29	33,067,632
03 Dec 18	6.28000 +0.11	6.39	6.24	6.36	24,659,504
30 Nov 18	6.17000 +0.14	6.22	6.01	6.01	13,529,928
29 Nov 18	6.03000 -0.15	6.28	6.03	6.23	16,039,400
28 Nov 18	6.18000 -0.05	6.33	6.12	6.32	16,865,910
27 Nov 18	6.23000 +0.07	6.28	6.02	6.15	22,295,096
26 Nov 18	6.16000 -0.13	6.31	6.07	6.26	18,682,708
23 Nov 18	6.29000 -0.39	6.75	6.26	6.63	30,649,032
22 Nov 18	6.68000 +0.19	6.73	6.44	6.51	21,235,316
21 Nov 18	6.49000 -0.09	6.61	6.40	6.48	18,506,670
20 Nov 18	6.58000 +0.05	6.74	6.46	6.53	29,598,156
19 Nov 18	6.53000 +0.03	6.67	6.44	6.52	26,541,444
16 Nov 18	6.50000 -0.15	6.78	6.49	6.66	32,734,440
15 Nov 18	6.65000 +0.05	6.87	6.59	6.61	30,172,300
14 Nov 18	6.60000 -0.09	6.71	6.56	6.63	19,443,364
13 Nov 18	6.69000 +0.33	6.69	6.25	6.28	42,171,696
12 Nov 18	6.36000 +0.30	6.36	5.98	6.03	26,905,936
09 Nov 18	6.06000 -0.04	6.19	6.05	6.06	14,956,400
08 Nov 18	6.10000 -0.15	6.35	6.10	6.32	15,393,142
07 Nov 18	6.25000 -0.11	6.43	6.22	6.31	18,816,880
06 Nov 18	6.36000 +0.02	6.41	6.14	6.23	22,892,658
05 Nov 18	6.34000 -0.01	6.54	6.22	6.33	32,097,334
02 Nov 18	6.35000 +0.23	6.40	6.14	6.20	35,917,712
01 Nov 18	6.12000 -0.13	6.30	6.03	6.27	31,480,780
31 Oct 18	6.25000 +0.13	6.25	6.00	6.14	26,756,082
30 Oct 18	6.12000 +0.04	6.28	5.84	6.08	21,541,588
29 Oct 18	6.08000 +0.08	6.24	5.97	6.00	20,398,404
26 Oct 18	6.00000 -0.18	6.31	5.95	6.24	19,091,468
25 Oct 18	6.18000 -0.01	6.21	5.91	5.93	22,238,392
24 Oct 18	6.19000 -0.11	6.35	6.14	6.25	17,567,252
23 Oct 18	6.30000 +0.04	6.37	6.16	6.26	23,880,480
22 Oct 18	6.26000 +0.28	6.44	5.98	6.05	41,763,588
19 Oct 18	5.98000 +0.45	6.08	5.37	5.46	44,333,184
18 Oct 18	5.53000 -0.17	5.64	5.42	5.62	16,690,693
17 Oct 18	5.70000 +0.12	5.77	5.60	5.70	18,613,626
16 Oct 18	5.58000 -0.05	5.75	5.42	5.74	16,033,405
15 Oct 18	5.63000 +0.23	5.75	5.47	5.47	22,248,128
12 Oct 18	5.40000 +0.17	5.41	5.18	5.23	14,002,357
11 Oct 18	5.23000 -0.17	5.38	5.11	5.21	19,830,910
10 Oct 18	5.40000 -0.01	5.51	5.36	5.43	9,285,598
09 Oct 18	5.41000 -0.19	5.69	5.38	5.59	14,733,348
08 Oct 18	5.60000 -0.24	5.76	5.60	5.75	12,705,462
28 Sep 18	5.84000 +0.28	5.98	5.55	5.56	23,856,488
27 Sep 18	5.56000 -0.13	5.75	5.55	5.69	12,541,314
26 Sep 18	5.69000 +0.07	5.75	5.59	5.62	15,053,171
25 Sep 18	5.62000 +0.03	5.63	5.50	5.55	9,809,581
21 Sep 18	5.59000 +0.08	5.61	5.40	5.49	15,258,500
20 Sep 18	5.51000 -0.05	5.60	5.47	5.57	8,274,584
19 Sep 18	5.56000 +0.09	5.66	5.42	5.44	20,142,874
18 Sep 18	5.47000 +0.03	5.56	5.26	5.38	16,231,952
17 Sep 18	5.44000 -0.08	5.50	5.22	5.46	17,543,156
14 Sep 18	5.52000 -0.12	5.69	5.43	5.61	14,777,821
13 Sep 18	5.64000 +0.17	5.74	5.45	5.57	18,166,504
12 Sep 18	5.47000 -0.07	5.62	5.46	5.55	10,243,860
11 Sep 18	5.54000 +0.03	5.62	5.46	5.50	10,090,819
10 Sep 18	5.51000 -0.10	5.66	5.49	5.59	14,818,085
07 Sep 18	5.61000 -0.05	5.89	5.60	5.70	22,565,080
06 Sep 18	5.66000 -0.24	6.00	5.65	5.99	23,385,610
05 Sep 18	5.90000 -0.13	6.13	5.88	5.95	29,243,760
04 Sep 18	6.03000 +0.47	6.12	5.56	5.56	38,711,848
03 Sep 18	5.56000 -0.14	5.68	5.42	5.63	20,250,850
31 Aug 18	5.70000 -0.10	5.82	5.69	5.80	7,096,075
30 Aug 18	5.80000 -0.04	5.95	5.77	5.80	9,800,996
29 Aug 18	5.84000 -0.08	6.01	5.77	5.89	11,923,820
28 Aug 18	5.92000 -0.13	6.10	5.87	6.08	11,793,193
27 Aug 18	6.05000 +0.13	6.15	5.83	5.90	17,272,828
24 Aug 18	5.92000 +0.00	5.99	5.87	5.88	6,611,700
23 Aug 18	5.92000 +0.06	6.02	5.81	5.86	14,150,018
22 Aug 18	5.86000 +0.03	5.91	5.75	5.86	12,120,130
21 Aug 18	5.83000 +0.24	5.87	5.60	5.65	14,562,166
20 Aug 18	5.59000 -0.10	5.72	5.39	5.61	16,434,278
17 Aug 18	5.69000 -0.16	5.90	5.60	5.83	18,089,244
16 Aug 18	5.85000 -0.09	5.90	5.66	5.88	26,054,900
15 Aug 18	5.94000 -0.07	6.11	5.81	6.03	20,137,400
14 Aug 18	6.01000 +0.06	6.17	5.90	5.90	29,077,482
13 Aug 18	5.95000 +0.30	6.02	5.52	5.58	27,590,070
10 Aug 18	5.65000 +0.18	5.66	5.42	5.48	17,857,964
09 Aug 18	5.47000 +0.26	5.61	5.21	5.21	22,113,600
08 Aug 18	5.21000 -0.18	5.48	5.15	5.36	17,294,328
07 Aug 18	5.39000 +0.22	5.41	5.10	5.19	19,379,124
06 Aug 18	5.17000 -0.19	5.51	5.12	5.35	25,588,840
03 Aug 18	5.36000 -0.30	5.69	5.33	5.64	20,492,800
02 Aug 18	5.66000 -0.02	5.73	5.42	5.69	23,430,334
01 Aug 18	5.68000 -0.22	6.01	5.62	5.88	25,635,608
31 Jul 18	5.90000 -0.03	6.05	5.84	5.89	13,724,548
30 Jul 18	5.93000 -0.21	6.13	5.80	6.12	19,547,128
27 Jul 18	6.14000 +0.04	6.29	6.05	6.05	17,512,028
26 Jul 18	6.10000 -0.11	6.24	5.98	6.21	15,451,545
25 Jul 18	6.21000 -0.16	6.32	6.15	6.28	22,620,772
24 Jul 18	6.37000 +0.11	6.50	6.12	6.30	38,966,640
23 Jul 18	6.26000 -0.14	6.90	5.76	6.88	83,993,512
20 Jul 18	6.40000 +0.30	6.45	6.08	6.12	31,471,684
19 Jul 18	6.10000 -0.08	6.26	6.03	6.17	19,608,672
18 Jul 18	6.18000 -0.09	6.43	6.17	6.25	20,920,982
17 Jul 18	6.27000 -0.15	6.43	6.11	6.42	31,102,616
16 Jul 18	6.42000 +0.04	6.47	6.14	6.36	26,915,984
13 Jul 18	6.38000 +0.05	6.61	6.22	6.35	33,730,284
12 Jul 18	6.33000 +0.18	6.40	6.06	6.09	41,305,248
11 Jul 18	6.15000 +0.09	6.17	5.82	5.89	31,940,016
10 Jul 18	6.06000 +0.26	6.08	5.74	5.75	31,180,060
09 Jul 18	5.80000 +0.13	5.84	5.66	5.66	23,043,296
06 Jul 18	5.67000 +0.01	5.91	5.38	5.75	43,865,808
05 Jul 18	5.66000 -0.29	6.05	5.66	6.00	40,218,800
04 Jul 18	5.95000 -0.16	6.27	5.91	6.22	32,565,440
03 Jul 18	6.11000 +0.11	6.32	6.00	6.11	50,444,844
02 Jul 18	6.00000 +0.26	6.20	5.82	5.94	67,528,760
29 Jun 18	5.74000 +0.52	5.74	5.23	5.32	30,512,240
28 Jun 18	5.22000 -0.34	5.71	5.12	5.56	33,717,784
27 Jun 18	5.56000 -0.16	5.81	5.52	5.72	20,821,116
26 Jun 18	5.72000 +0.03	5.89	5.59	5.66	30,208,714
25 Jun 18	5.69000 -0.01	5.94	5.67	5.73	32,144,994
22 Jun 18	5.70000 +0.37	5.76	5.35	5.35	31,874,510
21 Jun 18	5.33000 -0.22	5.72	5.28	5.51	27,498,558
20 Jun 18	5.55000 +0.46	5.60	5.09	5.09	31,336,868
19 Jun 18	5.09000 -0.50	5.52	5.03	5.51	27,904,178
15 Jun 18	5.59000 -0.20	5.73	5.49	5.73	19,742,498
14 Jun 18	5.79000 -0.02	5.89	5.68	5.78	17,438,798
13 Jun 18	5.81000 +0.13	5.92	5.63	5.69	26,140,568
12 Jun 18	5.68000 -0.01	5.72	5.45	5.64	21,030,180
11 Jun 18	5.69000 -0.02	5.83	5.61	5.73	18,136,204
08 Jun 18	5.71000 +0.11	5.95	5.55	5.61	39,727,572
07 Jun 18	5.60000 -0.02	5.74	5.52	5.60	21,603,816
06 Jun 18	5.62000 +0.25	5.65	5.38	5.38	45,999,864
05 Jun 18	5.37000 +0.42	5.38	5.02	5.03	40,494,608
04 Jun 18	4.95000 -0.06	5.07	4.88	5.01	14,339,132
01 Jun 18	5.01000 -0.11	5.26	5.00	5.10	17,265,400
31 May 18	5.12000 +0.06	5.17	4.99	5.15	15,653,198
30 May 18	5.06000 -0.15	5.21	4.86	5.16	28,444,200
29 May 18	5.21000 +0.16	5.27	5.01	5.04	48,751,100
28 May 18	5.05000 +0.00	5.18	4.98	5.03	26,727,212
25 May 18	5.05000 +0.01	5.13	5.00	5.07	14,826,074
24 May 18	5.04000 +0.01	5.10	4.98	5.03	13,960,827
23 May 18	5.03000 +0.10	5.14	4.94	4.95	29,805,614
22 May 18	4.93000 -0.06	5.03	4.91	4.99	11,180,153
21 May 18	4.99000 +0.06	5.05	4.92	5.01	19,148,126
18 May 18	4.93000 +0.20	5.02	4.69	4.69	28,035,804
17 May 18	4.73000 -0.07	4.85	4.66	4.84	8,985,304
16 May 18	4.80000 -0.01	4.82	4.74	4.78	4,868,000
15 May 18	4.81000 +0.08	4.84	4.74	4.75	5,554,292
14 May 18	4.73000 -0.05	4.88	4.68	4.78	7,121,133
11 May 18	4.78000 -0.02	4.85	4.77	4.84	6,147,300
10 May 18	4.80000 +0.09	4.85	4.70	4.71	10,260,574
09 May 18	4.71000 -0.06	4.76	4.68	4.76	6,218,933
08 May 18	4.77000 -0.04	4.83	4.74	4.80	6,287,672
07 May 18	4.81000 +0.24	4.81	4.54	4.61	19,148,100
04 May 18	4.57000 +0.06	4.68	4.42	4.48	12,851,500
03 May 18	4.51000 -0.01	4.56	4.36	4.49	12,865,000
02 May 18	4.52000 -0.24	4.76	4.45	4.76	16,487,190
27 Apr 18	4.76000 -0.04	4.87	4.70	4.87	9,363,114
26 Apr 18	4.80000 -0.06	4.95	4.75	4.84	7,472,280
25 Apr 18	4.86000 +0.05	4.92	4.77	4.77	11,671,352
24 Apr 18	4.81000 +0.15	4.83	4.65	4.65	11,902,581
23 Apr 18	4.66000 -0.23	4.88	4.50	4.82	19,767,268
20 Apr 18	4.89000 -0.11	5.10	4.88	5.00	9,885,643
19 Apr 18	5.00000 -0.04	5.11	4.99	5.00	13,239,100
18 Apr 18	5.04000 +0.17	5.13	4.78	4.85	23,922,788
17 Apr 18	4.87000 -0.06	4.97	4.83	4.93	10,172,300
16 Apr 18	4.93000 -0.04	5.01	4.88	4.93	11,841,200
13 Apr 18	4.97000 -0.02	5.08	4.84	5.06	14,898,959
12 Apr 18	4.99000 +0.00	5.06	4.92	4.98	9,324,948
11 Apr 18	4.99000 +0.08	5.12	4.86	4.86	28,838,044
10 Apr 18	4.91000 -0.04	4.94	4.46	4.73	38,233,584
09 Apr 18	4.95000 +0.11	5.04	4.81	4.82	15,853,761
04 Apr 18	4.84000 -0.10	5.02	4.83	4.98	14,095,928
03 Apr 18	4.94000 -0.21	5.09	4.86	5.06	20,117,364
02 Apr 18	5.15000 +0.05	5.22	5.01	5.05	25,982,696
30 Mar 18	5.10000 +0.16	5.20	4.90	4.90	31,301,392
29 Mar 18	4.94000 +0.13	5.10	4.81	4.82	34,807,720
28 Mar 18	4.81000 -0.09	4.94	4.79	4.85	22,075,352
27 Mar 18	4.90000 +0.24	5.13	4.66	4.70	70,894,520
26 Mar 18	4.66000 +0.35	4.70	4.24	4.24	35,994,448
23 Mar 18	4.31000 -0.10	4.38	4.21	4.27	27,563,752
22 Mar 18	4.41000 +0.06	4.48	4.32	4.35	19,582,866
21 Mar 18	4.35000 -0.04	4.52	4.35	4.40	22,321,704
20 Mar 18	4.39000 -0.03	4.42	4.31	4.38	9,714,988
19 Mar 18	4.42000 +0.16	4.48	4.22	4.28	20,691,460
16 Mar 18	4.26000 -0.03	4.32	4.22	4.28	10,516,700
15 Mar 18	4.29000 -0.09	4.35	4.21	4.33	16,157,000
14 Mar 18	4.38000 -0.12	4.52	4.34	4.49	17,793,168
13 Mar 18	4.50000 -0.09	4.63	4.43	4.60	20,709,100
12 Mar 18	4.59000 +0.13	4.78	4.47	4.50	32,391,456
09 Mar 18	4.46000 +0.09	4.50	4.32	4.35	19,638,044
08 Mar 18	4.37000 +0.09	4.40	4.24	4.27	13,653,512
07 Mar 18	4.28000 +0.05	4.37	4.22	4.25	12,968,566
06 Mar 18	4.23000 +0.06	4.35	4.18	4.19	20,768,396
05 Mar 18	4.17000 +0.02	4.20	4.13	4.16	7,592,425
02 Mar 18	4.15000 -0.09	4.28	4.13	4.24	13,111,300
01 Mar 18	4.24000 +0.04	4.30	4.15	4.16	15,855,084
28 Feb 18	4.20000 +0.00	4.27	4.12	4.18	19,335,232
27 Feb 18	4.20000 +0.15	4.20	3.96	3.96	24,582,404
26 Feb 18	4.05000 +0.15	4.07	3.89	3.90	17,669,296
23 Feb 18	3.90000 -0.03	3.93	3.84	3.93	9,005,628
22 Feb 18	3.93000 +0.02	4.01	3.83	3.92	10,587,324
14 Feb 18	3.91000 +0.20	4.04	3.71	3.71	24,034,688
13 Feb 18	3.71000 +0.08	3.75	3.64	3.68	14,961,324
12 Feb 18	3.63000 +0.12	3.68	3.52	3.52	14,160,600
09 Feb 18	3.51000 -0.19	3.68	3.36	3.58	25,661,800
08 Feb 18	3.70000 +0.05	3.71	3.63	3.63	15,986,103
07 Feb 18	3.65000 -0.16	3.93	3.61	3.87	29,157,696
06 Feb 18	3.81000 -0.25	4.01	3.80	3.92	8,932,776
05 Feb 18	4.06000 -0.01	4.08	3.97	4.00	10,623,965
02 Feb 18	4.07000 -0.04	4.11	3.77	4.09	18,188,400
01 Feb 18	4.11000 -0.04	4.21	4.10	4.14	27,136,990
31 Jan 18	4.15000 +0.00	4.18	4.08	4.10	22,793,192
30 Jan 18	4.15000 -0.03	4.19	4.06	4.19	31,496,802
29 Jan 18	4.18000 -0.03	4.24	4.09	4.21	19,601,600
26 Jan 18	4.21000 -0.06	4.27	4.18	4.25	17,499,926
25 Jan 18	4.27000 +0.13	4.42	4.12	4.13	34,273,188
24 Jan 18	4.14000 +0.03	4.16	4.08	4.10	16,766,665
23 Jan 18	4.11000 -0.02	4.17	4.10	4.13	10,367,336
22 Jan 18	4.13000 +0.02	4.17	4.08	4.10	10,348,042
19 Jan 18	4.11000 -0.05	4.19	4.10	4.13	14,449,799
18 Jan 18	4.16000 -0.07	4.24	4.06	4.20	37,950,356
17 Jan 18	4.23000 -0.02	4.25	4.15	4.22	18,177,218
16 Jan 18	4.25000 +0.06	4.28	4.14	4.19	18,659,100
15 Jan 18	4.19000 -0.17	4.35	4.18	4.34	17,065,500
12 Jan 18	4.36000 -0.02	4.41	4.35	4.37	10,846,529
11 Jan 18	4.38000 -0.02	4.43	4.34	4.38	8,866,946
10 Jan 18	4.40000 -0.05	4.42	4.32	4.42	14,764,378
09 Jan 18	4.45000 +0.04	4.46	4.37	4.41	7,978,687
08 Jan 18	4.41000 -0.04	4.47	4.36	4.46	11,718,902
05 Jan 18	4.45000 -0.01	4.47	4.42	4.45	9,719,175
04 Jan 18	4.46000 -0.04	4.53	4.43	4.50	11,601,045
03 Jan 18	4.50000 +0.08	4.52	4.41	4.42	11,576,328
02 Jan 18	4.42000 -0.04	4.47	4.38	4.46	11,027,200
29 Dec 17	4.46000 -0.02	4.54	4.44	4.49	8,123,066
28 Dec 17	4.48000 +0.00	4.52	4.44	4.52	6,141,108
27 Dec 17	4.48000 +0.02	4.56	4.42	4.43	8,913,800
26 Dec 17	4.46000 +0.07	4.46	4.34	4.40	8,349,916
25 Dec 17	4.39000 -0.01	4.48	4.35	4.44	8,754,900
22 Dec 17	4.40000 -0.18	4.55	4.40	4.55	18,640,032
21 Dec 17	4.58000 -0.08	4.67	4.55	4.62	11,677,186
20 Dec 17	4.66000 +0.02	4.67	4.54	4.55	15,444,300
19 Dec 17	4.64000 -0.20	4.79	4.41	4.78	40,562,688
18 Dec 17	4.84000 -0.08	4.92	4.79	4.92	6,985,030
15 Dec 17	4.92000 +0.03	4.97	4.86	4.90	11,880,185
14 Dec 17	4.89000 +0.08	4.94	4.79	4.83	19,171,764
13 Dec 17	4.81000 +0.08	4.84	4.68	4.71	8,995,204
12 Dec 17	4.73000 -0.11	4.84	4.70	4.84	10,081,731
11 Dec 17	4.84000 +0.09	4.85	4.76	4.78	10,904,839
08 Dec 17	4.75000 +0.09	4.79	4.65	4.68	11,026,495
07 Dec 17	4.66000 -0.06	4.78	4.66	4.71	7,961,966
06 Dec 17	4.72000 +0.05	4.78	4.63	4.63	12,228,636
05 Dec 17	4.67000 -0.17	4.86	4.62	4.82	24,461,002
04 Dec 17	4.84000 -0.09	4.96	4.84	4.93	12,114,300
01 Dec 17	4.93000 +0.02	4.98	4.86	4.92	20,587,100
30 Nov 17	4.91000 -0.11	5.05	4.91	5.02	17,478,944
29 Nov 17	5.02000 -0.07	5.11	4.98	5.10	19,296,804
28 Nov 17	5.09000 -0.06	5.13	4.98	5.05	20,818,568
27 Nov 17	5.15000 -0.04	5.23	4.82	5.19	37,901,784
24 Nov 17	5.19000 -0.01	5.30	5.10	5.18	22,892,630
23 Nov 17	5.20000 -0.16	5.36	5.08	5.36	34,995,944
22 Nov 17	5.36000 +0.03	5.49	5.24	5.37	36,106,264
21 Nov 17	5.33000 +0.22	5.39	5.05	5.12	50,224,140
20 Nov 17	5.11000 +0.10	5.12	4.86	5.03	34,377,264
17 Nov 17	5.01000 -0.26	5.31	4.91	5.21	45,629,088
16 Nov 17	5.27000 -0.18	5.43	5.27	5.40	29,921,404
15 Nov 17	5.45000 +0.06	5.49	5.24	5.44	40,793,312
14 Nov 17	5.39000 -0.14	5.75	5.33	5.53	68,854,136
13 Nov 17	5.53000 +0.33	5.64	5.20	5.23	61,288,772
10 Nov 17	5.20000 +0.06	5.23	5.04	5.10	39,955,392
09 Nov 17	5.14000 -0.01	5.16	5.00	5.13	27,251,096
08 Nov 17	5.15000 -0.02	5.19	5.08	5.13	29,241,432
07 Nov 17	5.17000 +0.04	5.22	5.05	5.12	39,067,388
06 Nov 17	5.13000 +0.03	5.28	5.04	5.09	50,864,408
03 Nov 17	5.10000 +0.21	5.19	4.83	4.90	67,768,992
02 Nov 17	4.89000 -0.01	4.95	4.80	4.85	25,454,664
01 Nov 17	4.90000 +0.20	4.97	4.73	4.73	45,461,624
31 Oct 17	4.70000 +0.01	4.83	4.65	4.69	27,028,598
30 Oct 17	4.69000 +0.09	4.70	4.54	4.59	29,620,098
27 Oct 17	4.60000 +0.08	4.65	4.48	4.51	14,880,918
26 Oct 17	4.52000 +0.02	4.55	4.47	4.49	6,681,401
25 Oct 17	4.50000 -0.02	4.52	4.46	4.50	5,500,900
24 Oct 17	4.52000 -0.01	4.56	4.43	4.56	11,047,964
23 Oct 17	4.53000 -0.01	4.56	4.51	4.51	8,071,577
20 Oct 17	4.54000 -0.02	4.58	4.44	4.54	9,047,230
19 Oct 17	4.56000 +0.09	4.66	4.39	4.50	19,232,914
18 Oct 17	4.47000 -0.05	4.58	4.45	4.53	9,926,074
17 Oct 17	4.52000 -0.01	4.58	4.50	4.54	11,970,200
16 Oct 17	4.53000 -0.17	4.67	4.52	4.65	19,354,348
13 Oct 17	4.70000 +0.14	4.74	4.54	4.55	20,528,164
12 Oct 17	4.56000 -0.08	4.66	4.53	4.65	11,578,008
11 Oct 17	4.64000 -0.09	4.72	4.60	4.71	17,698,412
10 Oct 17	4.73000 +0.19	4.73	4.52	4.54	18,657,572
09 Oct 17	4.54000 +0.06	4.57	4.50	4.54	8,211,704
29 Sep 17	4.48000 +0.01	4.54	4.46	4.47	7,904,346
28 Sep 17	4.47000 -0.03	4.61	4.47	4.49	12,650,298
27 Sep 17	4.50000 +0.02	4.52	4.46	4.50	7,569,460
26 Sep 17	4.48000 +0.01	4.52	4.46	4.46	5,733,414
25 Sep 17	4.47000 -0.18	4.65	4.44	4.63	14,623,400
22 Sep 17	4.65000 +0.05	4.69	4.59	4.61	14,588,539
21 Sep 17	4.60000 -0.15	4.76	4.59	4.72	20,334,900
20 Sep 17	4.75000 -0.06	4.86	4.71	4.82	17,658,852
19 Sep 17	4.81000 +0.03	4.84	4.77	4.77	16,408,400
18 Sep 17	4.78000 +0.00	4.79	4.74	4.76	10,452,350
15 Sep 17	4.78000 -0.01	4.81	4.73	4.81	9,784,894
14 Sep 17	4.79000 +0.02	4.81	4.76	4.79	14,241,940
13 Sep 17	4.77000 +0.05	4.78	4.70	4.70	8,947,776
12 Sep 17	4.72000 -0.10	4.83	4.71	4.83	13,646,800
11 Sep 17	4.82000 +0.04	4.82	4.74	4.78	11,395,900
08 Sep 17	4.78000 -0.06	4.86	4.74	4.83	14,519,268
07 Sep 17	4.84000 -0.03	4.90	4.83	4.86	12,060,639
06 Sep 17	4.87000 +0.03	4.88	4.80	4.84	12,927,536
05 Sep 17	4.84000 -0.03	4.92	4.84	4.87	11,120,397
04 Sep 17	4.87000 -0.03	4.91	4.85	4.90	11,763,698
01 Sep 17	4.90000 +0.00	4.93	4.86	4.93	15,042,000
31 Aug 17	4.90000 +0.00	4.96	4.88	4.90	12,917,270
30 Aug 17	4.90000 +0.09	4.92	4.78	4.81	22,704,618
29 Aug 17	4.81000 -0.02	4.91	4.80	4.83	22,513,796
28 Aug 17	4.83000 +0.09	4.91	4.72	4.76	39,681,188
25 Aug 17	4.74000 +0.05	4.77	4.67	4.72	18,030,416
24 Aug 17	4.69000 +0.03	4.75	4.64	4.68	15,454,934
23 Aug 17	4.66000 -0.03	4.72	4.62	4.67	10,116,700
22 Aug 17	4.69000 -0.03	4.77	4.65	4.71	16,779,380
21 Aug 17	4.72000 +0.07	4.76	4.65	4.66	21,260,322
18 Aug 17	4.65000 -0.06	4.75	4.61	4.68	20,149,626
17 Aug 17	4.71000 -0.02	4.78	4.66	4.70	22,267,928
16 Aug 17	4.73000 +0.11	4.76	4.57	4.63	38,116,828
15 Aug 17	4.62000 +0.02	4.64	4.54	4.60	21,066,192
14 Aug 17	4.60000 +0.20	4.62	4.44	4.45	32,104,456
11 Aug 17	4.40000 -0.05	4.48	4.38	4.43	11,413,900
10 Aug 17	4.45000 -0.03	4.53	4.40	4.48	13,308,285
09 Aug 17	4.48000 +0.10	4.55	4.36	4.36	28,462,068
08 Aug 17	4.38000 +0.03	4.41	4.28	4.34	13,863,685
07 Aug 17	4.35000 +0.05	4.41	4.29	4.30	15,824,907
04 Aug 17	4.30000 -0.04	4.34	4.30	4.33	8,880,100
03 Aug 17	4.34000 +0.02	4.40	4.29	4.31	12,253,140
02 Aug 17	4.32000 -0.10	4.42	4.32	4.41	12,013,274
01 Aug 17	4.42000 -0.01	4.45	4.39	4.45	7,105,100
31 Jul 17	4.43000 -0.03	4.48	4.36	4.48	15,360,642
28 Jul 17	4.46000 +0.00	4.51	4.43	4.44	19,000,344
27 Jul 17	4.46000 +0.23	4.55	4.24	4.25	28,788,936
26 Jul 17	4.23000 -0.07	4.29	4.21	4.28	10,488,800
25 Jul 17	4.30000 -0.02	4.34	4.26	4.34	9,615,024
24 Jul 17	4.32000 -0.07	4.36	4.27	4.36	13,765,424
21 Jul 17	4.39000 -0.01	4.44	4.37	4.38	9,500,228
20 Jul 17	4.40000 -0.05	4.46	4.38	4.43	14,645,600
19 Jul 17	4.45000 +0.06	4.45	4.30	4.37	20,793,246
18 Jul 17	4.39000 -0.09	4.47	4.32	4.41	19,776,812
17 Jul 17	4.48000 -0.09	4.54	4.12	4.54	33,792,592
14 Jul 17	4.57000 +0.01	4.66	4.52	4.63	17,710,896
13 Jul 17	4.56000 +0.01	4.56	4.51	4.55	12,453,472
12 Jul 17	4.55000 +0.00	4.55	4.47	4.54	15,024,650
11 Jul 17	4.55000 +0.01	4.59	4.50	4.52	17,942,372
10 Jul 17	4.54000 -0.04	4.56	4.45	4.56	22,744,924
07 Jul 17	4.58000 -0.05	4.65	4.54	4.65	31,582,640
06 Jul 17	4.63000 -0.04	4.72	4.60	4.68	21,176,352
05 Jul 17	4.67000 +0.02	4.68	4.62	4.66	13,595,764
04 Jul 17	4.65000 -0.05	4.70	4.63	4.70	14,496,163
03 Jul 17	4.70000 +0.07	4.71	4.63	4.63	14,907,504
30 Jun 17	4.63000 -0.02	4.71	4.61	4.63	16,728,800
29 Jun 17	4.65000 -0.05	4.73	4.64	4.70	20,563,094
28 Jun 17	4.70000 -0.13	4.82	4.67	4.82	29,346,650
27 Jun 17	4.83000 -0.05	4.99	4.81	4.85	28,724,626
26 Jun 17	4.88000 +0.18	4.97	4.70	4.74	46,835,800
23 Jun 17	4.70000 -0.05	4.78	4.59	4.76	28,490,268
22 Jun 17	4.75000 -0.10	4.93	4.72	4.85	37,445,160
21 Jun 17	4.85000 -5.05	4.97	4.82	4.93	37,234,024
20 Jun 17	9.90000 -0.26	10.22	9.86	10.19	26,117,856
19 Jun 17	10.16000 -0.04	10.37	10.02	10.16	18,827,302
16 Jun 17	10.20000 +0.01	10.29	10.06	10.12	22,356,920
15 Jun 17	10.19000 +0.19	10.34	9.93	10.00	39,794,524
14 Jun 17	10.00000 +0.09	10.08	9.75	9.82	24,048,968
13 Jun 17	9.91000 +0.01	10.14	9.78	9.88	25,945,944
12 Jun 17	9.90000 -0.31	10.10	9.85	10.03	32,138,270
09 Jun 17	10.21000 +0.39	10.46	9.73	9.90	53,495,464
08 Jun 17	9.82000 -0.07	10.22	9.76	9.87	54,555,964
07 Jun 17	9.89000 +0.53	9.89	9.23	9.30	50,999,140
06 Jun 17	9.36000 -0.26	9.50	9.20	9.45	28,221,808
05 Jun 17	9.62000 +0.24	9.87	9.28	9.40	41,498,576
02 Jun 17	9.38000 +0.11	9.46	8.87	9.01	39,468,316
01 Jun 17	9.27000 -0.96	10.25	9.21	10.18	57,396,648
31 May 17	10.23000 -0.29	10.46	10.11	10.25	41,590,632
26 May 17	10.52000 +0.52	10.90	10.01	10.10	104,260,448
25 May 17	10.00000 +0.91	10.00	9.10	9.10	26,085,412
24 May 17	9.09000 +0.01	9.13	8.98	9.05	5,868,941
23 May 17	9.08000 -0.13	9.23	9.00	9.20	6,964,164
22 May 17	9.21000 -0.19	9.47	9.17	9.47	4,654,302
19 May 17	9.40000 -0.06	9.50	9.37	9.47	2,939,715
18 May 17	9.46000 -0.07	9.61	9.45	9.47	2,861,821
17 May 17	9.53000 -0.07	9.69	9.51	9.57	4,319,426
16 May 17	9.60000 +0.25	9.64	9.20	9.34	4,230,898
15 May 17	9.35000 -0.06	9.44	9.27	9.43	3,540,196
12 May 17	9.41000 -0.04	9.46	9.32	9.38	2,666,302
11 May 17	9.45000 +0.12	9.46	9.14	9.32	6,749,662
10 May 17	9.33000 +0.04	9.42	9.25	9.29	4,763,942
09 May 17	9.29000 +0.19	9.37	9.02	9.02	4,593,761
08 May 17	9.10000 -0.15	9.30	9.10	9.23	3,752,607
05 May 17	9.25000 -0.06	9.34	9.16	9.31	6,061,903
04 May 17	9.31000 -0.05	9.43	9.29	9.31	3,863,016
03 May 17	9.36000 -0.01	9.41	9.26	9.41	3,172,812
02 May 17	9.37000 +0.00	9.42	9.30	9.30	4,271,272
28 Apr 17	9.37000 +0.00	9.45	9.33	9.43	4,145,124
27 Apr 17	9.37000 +0.04	9.44	9.08	9.30	6,112,046
26 Apr 17	9.33000 -0.27	9.64	9.28	9.64	10,389,343
25 Apr 17	9.60000 +0.06	9.64	9.54	9.58	3,056,204
24 Apr 17	9.54000 -0.07	9.65	9.40	9.63	3,884,152
21 Apr 17	9.61000 +0.00	9.75	9.58	9.60	3,062,100
20 Apr 17	9.61000 +0.01	9.68	9.48	9.59	4,838,193
19 Apr 17	9.60000 +0.03	9.66	9.20	9.53	8,203,854
18 Apr 17	9.57000 -0.18	9.75	9.53	9.73	5,314,485
17 Apr 17	9.75000 -0.07	9.82	9.59	9.80	3,800,193
14 Apr 17	9.82000 -0.06	9.93	9.73	9.93	5,255,606
13 Apr 17	9.88000 +0.15	9.93	9.67	9.67	8,630,007
12 Apr 17	9.73000 +0.03	9.85	9.64	9.74	6,774,299
11 Apr 17	9.70000 +0.08	9.75	9.51	9.62	8,440,047
10 Apr 17	9.62000 -0.18	9.88	9.59	9.88	8,991,786
07 Apr 17	9.80000 +0.01	9.85	9.75	9.80	5,593,935
06 Apr 17	9.79000 -0.06	9.89	9.77	9.84	8,549,617
05 Apr 17	9.85000 +0.26	9.85	9.61	9.62	7,592,137
31 Mar 17	9.59000 +0.05	9.65	9.52	9.58	3,982,698
30 Mar 17	9.54000 -0.26	9.84	9.50	9.81	9,051,942
29 Mar 17	9.80000 -0.19	10.02	9.80	9.99	10,540,735
28 Mar 17	9.99000 -0.05	10.03	9.94	10.03	5,928,922
27 Mar 17	10.04000 -0.11	10.21	9.99	10.15	10,870,636
24 Mar 17	10.15000 +0.04	10.21	10.08	10.13	8,067,709
23 Mar 17	10.11000 +0.01	10.15	10.01	10.15	8,948,357
22 Mar 17	10.10000 +0.07	10.26	10.02	10.04	13,717,613
21 Mar 17	10.03000 -0.10	10.14	10.01	10.13	9,057,318
20 Mar 17	10.13000 +0.05	10.15	10.03	10.06	6,765,035
17 Mar 17	10.08000 -0.10	10.30	10.02	10.16	13,536,160
16 Mar 17	10.18000 +0.08	10.24	10.05	10.05	10,687,892
15 Mar 17	10.10000 -0.18	10.31	10.01	10.22	13,549,521
14 Mar 17	10.28000 -0.18	10.49	10.19	10.43	14,011,022
13 Mar 17	10.46000 +0.05	10.50	10.24	10.41	12,426,092
10 Mar 17	10.41000 +0.10	10.58	10.21	10.26	16,068,233
09 Mar 17	10.31000 -0.01	10.32	10.12	10.32	10,485,423
08 Mar 17	10.32000 -0.02	10.63	10.29	10.42	20,794,522
07 Mar 17	10.34000 +0.22	10.35	10.09	10.13	16,407,897
06 Mar 17	10.12000 +0.11	10.20	9.95	10.00	15,973,204
03 Mar 17	10.01000 +0.09	10.04	9.81	9.90	9,204,407
02 Mar 17	9.92000 -0.17	10.11	9.90	10.09	10,458,352
01 Mar 17	10.09000 +0.00	10.15	10.05	10.09	7,010,668
28 Feb 17	10.09000 -0.05	10.16	10.02	10.12	8,602,133
27 Feb 17	10.14000 -0.17	10.32	10.10	10.31	7,368,985
24 Feb 17	10.31000 +0.01	10.35	10.25	10.30	7,515,378
23 Feb 17	10.30000 -0.01	10.39	10.22	10.37	6,410,072
22 Feb 17	10.31000 +0.01	10.34	10.24	10.32	4,252,837
21 Feb 17	10.30000 +0.15	10.32	10.11	10.13	6,202,599
20 Feb 17	10.15000 -0.14	10.35	10.05	10.30	9,047,440
17 Feb 17	10.29000 -0.17	10.46	10.25	10.46	5,090,135
16 Feb 17	10.46000 +0.04	10.51	10.37	10.42	4,761,425
15 Feb 17	10.42000 +0.02	10.66	10.35	10.40	10,064,926
14 Feb 17	10.40000 -0.09	10.51	10.30	10.50	6,957,451
13 Feb 17	10.49000 +0.13	10.53	10.32	10.33	7,757,729
10 Feb 17	10.36000 -0.03	10.41	10.28	10.35	5,624,137
09 Feb 17	10.39000 +0.21	10.48	10.17	10.17	10,433,760
08 Feb 17	10.18000 +0.03	10.20	10.06	10.14	7,168,580
07 Feb 17	10.15000 -0.28	10.45	10.09	10.38	12,959,391
06 Feb 17	10.43000 +0.12	10.46	10.19	10.22	7,635,429
03 Feb 17	10.31000 +0.13	10.71	10.25	10.57	18,989,888
26 Jan 17	10.18000 +0.20	10.22	9.99	10.04	4,346,335
25 Jan 17	9.98000 -0.03	10.09	9.95	9.96	6,500,762
24 Jan 17	10.01000 -0.31	10.35	9.94	10.29	7,005,531
23 Jan 17	10.32000 +0.19	10.43	10.18	10.18	8,726,311
20 Jan 17	10.13000 +0.14	10.21	9.94	9.95	9,325,471
19 Jan 17	9.99000 +0.01	10.05	9.86	9.93	5,137,406
18 Jan 17	9.98000 -0.04	10.05	9.84	9.96	9,935,594
17 Jan 17	10.02000 +0.22	10.08	9.62	9.69	11,168,908
16 Jan 17	9.80000 +0.01	10.10	9.11	9.75	11,831,039
13 Jan 17	9.79000 -0.23	10.08	9.62	9.99	10,876,238
12 Jan 17	10.02000 -0.07	10.16	9.91	10.15	10,872,925
11 Jan 17	10.09000 -0.84	10.95	10.02	10.90	18,130,420
10 Jan 17	10.93000 -0.04	11.00	10.86	10.95	3,941,626
09 Jan 17	10.97000 +0.06	10.97	10.76	10.87	5,679,324
06 Jan 17	10.91000 -0.26	11.19	10.76	11.16	10,459,103
05 Jan 17	11.17000 -0.25	11.40	11.15	11.40	7,301,681
04 Jan 17	11.42000 +0.00	11.55	11.22	11.53	10,128,911
03 Jan 17	11.42000 -0.13	11.68	11.33	11.56	5,339,503
30 Dec 16	11.55000 -0.06	11.70	11.45	11.53	3,358,895
29 Dec 16	11.61000 +0.00	11.65	11.49	11.60	3,664,819
28 Dec 16	11.61000 -0.10	11.67	11.41	11.64	4,900,024
27 Dec 16	11.71000 +0.06	11.75	11.53	11.63	3,089,807
26 Dec 16	11.65000 -0.01	11.69	11.40	11.64	3,197,265
23 Dec 16	11.66000 -0.09	11.78	11.50	11.75	1,979,918
22 Dec 16	11.75000 +0.05	11.78	11.48	11.66	3,701,410
21 Dec 16	11.70000 +0.00	11.89	11.58	11.69	3,392,699
20 Dec 16	11.70000 +0.13	11.70	11.36	11.57	2,491,820
19 Dec 16	11.57000 -0.01	11.69	11.37	11.56	3,385,064
16 Dec 16	11.58000 +0.28	11.64	11.19	11.27	3,350,304
15 Dec 16	11.30000 +0.09	11.39	11.04	11.18	5,553,540
14 Dec 16	11.21000 -0.39	11.70	11.15	11.60	4,134,866
13 Dec 16	11.60000 -0.01	11.74	11.47	11.50	3,720,954
12 Dec 16	11.61000 -0.61	12.27	11.32	12.22	10,440,226
09 Dec 16	12.22000 -0.24	12.54	12.20	12.46	3,322,481
08 Dec 16	12.46000 -0.09	12.54	12.41	12.45	2,458,400
07 Dec 16	12.55000 +0.09	12.55	12.35	12.35	3,607,885
06 Dec 16	12.46000 -0.09	12.55	12.32	12.45	4,792,401
05 Dec 16	12.55000 +0.05	12.57	12.21	12.38	4,876,182
02 Dec 16	12.50000 -0.08	12.60	12.35	12.49	5,285,742
01 Dec 16	12.58000 -0.10	12.76	12.44	12.68	5,271,120
30 Nov 16	12.68000 -0.12	12.90	12.59	12.71	4,739,226
29 Nov 16	12.80000 -0.08	12.97	12.75	12.75	5,536,792
28 Nov 16	12.88000 -0.10	12.99	12.75	12.92	7,855,976
25 Nov 16	12.98000 +0.37	12.98	12.20	12.70	9,942,462
24 Nov 16	12.61000 -0.12	12.76	12.53	12.70	7,068,783
23 Nov 16	12.73000 -0.15	12.92	12.70	12.87	4,400,357
22 Nov 16	12.88000 +0.12	12.88	12.70	12.77	3,980,795
21 Nov 16	12.76000 -0.16	12.91	12.63	12.91	6,806,703
18 Nov 16	12.92000 -0.20	13.17	12.81	13.17	6,547,644
17 Nov 16	13.12000 -0.24	13.31	13.01	13.31	6,944,304
16 Nov 16	13.36000 +0.15	13.41	13.08	13.22	7,343,786
15 Nov 16	13.21000 +0.01	13.22	12.90	13.13	6,710,216
14 Nov 16	13.20000 +0.02	13.29	13.06	13.20	5,125,318
11 Nov 16	13.18000 +0.04	13.35	13.07	13.12	8,429,003
10 Nov 16	13.14000 +0.00	13.28	13.07	13.15	6,017,840
09 Nov 16	13.14000 +0.30	13.27	12.75	12.84	9,919,443
08 Nov 16	12.84000 +0.04	12.90	12.72	12.81	5,473,802
07 Nov 16	12.80000 -0.21	13.10	12.65	13.03	8,381,717
04 Nov 16	13.01000 +0.01	13.28	12.91	12.92	5,328,559
03 Nov 16	13.00000 +0.14	13.06	12.57	12.80	6,819,809
02 Nov 16	12.86000 -0.18	13.12	12.80	13.04	6,823,844
01 Nov 16	13.04000 +0.02	13.14	12.96	13.02	5,032,770
31 Oct 16	13.02000 -0.03	13.09	12.90	13.02	3,729,056
28 Oct 16	13.05000 -0.13	13.32	13.05	13.17	3,384,302
27 Oct 16	13.18000 +0.03	13.37	13.05	13.16	3,864,009
26 Oct 16	13.15000 -0.13	13.31	13.01	13.28	4,666,513
25 Oct 16	13.28000 -0.01	13.45	13.21	13.31	4,250,530
24 Oct 16	13.29000 +0.05	13.35	12.99	13.22	6,146,257
21 Oct 16	13.24000 -0.37	13.63	13.14	13.52	9,235,020
20 Oct 16	13.61000 -0.13	13.81	13.41	13.79	8,206,750
19 Oct 16	13.74000 -0.09	13.86	13.59	13.83	6,651,627
18 Oct 16	13.83000 -0.04	13.88	13.54	13.76	8,548,680
17 Oct 16	13.87000 +0.11	14.12	13.60	13.70	9,758,674
14 Oct 16	13.76000 +0.20	13.85	13.43	13.56	7,370,300
13 Oct 16	13.56000 -0.11	13.74	13.38	13.65	6,957,137
12 Oct 16	13.67000 -0.18	14.00	13.49	13.80	8,105,959
11 Oct 16	13.85000 +0.15	14.00	13.45	13.60	8,801,263
10 Oct 16	13.70000 +0.20	13.88	13.31	13.48	9,292,682
30 Sep 16	13.50000 +0.55	13.66	12.81	12.86	9,559,541
29 Sep 16	12.95000 -0.04	13.01	12.70	12.85	6,899,952
28 Sep 16	12.99000 -0.31	13.13	12.42	13.11	14,773,678
20 Sep 16	13.30000 -0.13	13.50	13.10	13.35	10,139,707
19 Sep 16	13.43000 +0.80	13.44	12.49	12.58	20,675,740
14 Sep 16	12.63000 +0.12	12.72	12.31	12.39	9,515,751
13 Sep 16	12.51000 +0.19	12.85	12.37	12.49	10,419,340
12 Sep 16	12.32000 -0.25	12.77	12.20	12.31	13,759,327
09 Sep 16	12.57000 -0.21	12.95	12.51	12.72	9,275,926
08 Sep 16	12.78000 +0.03	13.09	12.58	12.64	14,589,920
07 Sep 16	12.75000 +0.45	12.95	12.30	12.39	31,544,810
06 Sep 16	12.30000 +0.51	12.48	11.61	11.72	15,480,149
05 Sep 16	11.79000 -0.10	12.03	11.70	11.91	6,960,874
02 Sep 16	11.89000 -0.01	12.09	11.73	11.81	6,646,940
01 Sep 16	11.90000 -0.20	12.40	11.90	12.08	10,357,321
31 Aug 16	12.10000 -0.21	12.47	12.01	12.40	9,870,792
30 Aug 16	12.31000 +0.20	12.70	12.04	12.10	17,061,668
29 Aug 16	12.11000 +0.14	12.12	11.82	12.00	10,743,716
26 Aug 16	11.97000 +0.20	12.09	11.71	11.80	11,268,739
25 Aug 16	11.77000 +0.14	11.78	11.41	11.62	7,486,362
24 Aug 16	11.63000 -0.02	11.78	11.58	11.68	4,499,898
23 Aug 16	11.65000 +0.21	11.77	11.36	11.45	9,649,698
22 Aug 16	11.44000 -0.36	11.81	11.33	11.81	13,237,774
19 Aug 16	11.80000 +0.00	11.84	11.69	11.83	4,791,262
18 Aug 16	11.80000 -0.09	11.96	11.69	11.96	6,251,549
17 Aug 16	11.89000 -0.11	12.04	11.80	12.03	6,368,349
16 Aug 16	12.00000 -0.02	12.10	11.95	12.00	6,874,646
15 Aug 16	12.02000 +0.24	12.08	11.68	11.82	13,334,139
12 Aug 16	11.78000 +0.04	11.78	11.55	11.60	5,549,487
11 Aug 16	11.74000 -0.10	11.93	11.54	11.85	8,097,153
10 Aug 16	11.84000 +0.06	11.95	11.70	11.81	9,053,954
09 Aug 16	11.78000 +0.14	11.80	11.58	11.58	6,608,617
08 Aug 16	11.64000 +0.10	11.66	11.36	11.38	4,937,043
05 Aug 16	11.54000 +0.01	11.64	11.45	11.58	5,717,447
04 Aug 16	11.53000 +0.03	11.73	11.45	11.46	8,447,509
03 Aug 16	11.50000 -0.14	11.65	11.32	11.56	9,273,969
02 Aug 16	11.64000 +0.62	12.02	11.24	11.24	20,030,810
01 Aug 16	11.02000 -0.29	11.29	10.85	11.29	7,613,022
29 Jul 16	11.31000 +0.02	11.39	11.03	11.29	7,045,027
28 Jul 16	11.29000 -0.18	11.57	11.13	11.50	11,165,419
27 Jul 16	11.47000 -0.18	12.03	11.00	11.73	20,605,568
26 Jul 16	11.65000 +0.15	11.65	11.41	11.45	5,666,790
25 Jul 16	11.50000 +0.12	11.60	11.32	11.33	7,352,350
22 Jul 16	11.38000 -0.23	11.55	11.31	11.55	10,629,871
21 Jul 16	11.61000 -0.01	11.88	11.55	11.88	5,963,865
20 Jul 16	11.62000 -0.12	11.77	11.58	11.70	6,974,174
19 Jul 16	11.74000 +0.30	11.74	11.39	11.48	10,353,498
18 Jul 16	11.44000 -0.27	11.72	11.25	11.60	13,559,735
15 Jul 16	11.71000 -0.23	12.05	11.61	11.94	12,601,862
14 Jul 16	11.94000 -0.47	12.28	11.90	12.20	17,406,200
13 Jul 16	12.41000 +0.42	12.41	11.87	12.00	14,926,684
12 Jul 16	11.99000 -0.01	12.07	11.61	12.03	13,916,696
11 Jul 16	12.00000 -0.27	12.30	11.96	12.21	9,990,370
08 Jul 16	12.27000 -0.22	12.42	12.20	12.42	8,363,726
07 Jul 16	12.49000 +0.19	12.60	12.16	12.29	14,986,113
06 Jul 16	12.30000 -0.28	12.55	12.17	12.45	11,954,983
05 Jul 16	12.58000 +0.08	13.05	12.49	12.50	15,220,209
04 Jul 16	12.50000 +0.11	12.65	12.18	12.41	14,696,683
01 Jul 16	12.39000 +0.01	12.58	12.10	12.40	12,237,043
30 Jun 16	12.38000 +0.20	12.65	12.18	12.33	17,717,664
29 Jun 16	12.18000 +0.21	12.48	11.90	12.09	14,987,751
28 Jun 16	11.97000 +0.14	12.25	11.84	11.98	15,165,389
27 Jun 16	11.83000 +0.35	11.95	11.31	11.31	11,689,762
24 Jun 16	11.48000 -0.23	11.88	11.22	11.74	11,124,888
23 Jun 16	11.71000 -0.39	12.20	11.51	12.04	9,412,051
22 Jun 16	12.10000 +0.17	12.10	11.79	11.95	8,845,832
21 Jun 16	11.93000 -0.33	12.66	11.82	12.56	12,485,478
20 Jun 16	12.26000 +0.33	12.35	11.58	11.81	16,501,631
17 Jun 16	11.93000 +0.52	12.43	11.40	11.40	18,641,844
16 Jun 16	11.41000 +0.10	11.76	11.16	11.32	11,884,420
15 Jun 16	11.31000 +0.46	11.45	10.62	10.71	8,279,927
14 Jun 16	10.85000 +0.09	10.93	10.52	10.66	4,240,077
13 Jun 16	10.76000 -0.60	11.24	10.70	11.12	9,053,477
08 Jun 16	11.36000 +0.08	11.60	10.91	11.30	11,749,783
07 Jun 16	11.28000 +0.09	11.30	11.05	11.23	6,241,270
06 Jun 16	11.19000 -0.17	11.45	11.07	11.33	9,857,056
03 Jun 16	11.36000 +0.00	11.58	11.34	11.38	14,134,515
02 Jun 16	11.36000 +0.17	11.44	11.01	11.01	12,578,419
01 Jun 16	11.19000 +0.29	11.59	11.12	11.12	20,751,052
31 May 16	10.90000 +0.45	10.98	10.41	10.41	9,015,446
30 May 16	10.45000 -0.13	10.76	10.22	10.51	3,709,915
27 May 16	10.58000 +0.00	10.65	10.40	10.50	4,381,339
26 May 16	10.58000 +0.00	10.65	10.02	10.48	6,736,129
25 May 16	10.58000 -0.10	10.93	10.45	10.70	7,574,967
24 May 16	10.68000 -0.01	10.90	10.58	10.60	8,575,118
23 May 16	10.69000 +0.43	11.29	10.30	10.30	14,045,567
20 May 16	10.26000 -10.09	10.27	9.97	10.09	3,237,759
19 May 16	20.35000 -0.09	20.93	20.30	20.46	2,843,458
18 May 16	20.44000 -0.96	21.12	20.20	21.11	3,046,612
17 May 16	21.40000 +0.30	21.59	20.87	21.20	3,462,347
16 May 16	21.10000 +0.42	21.40	20.33	20.55	4,343,373
13 May 16	20.68000 +0.38	21.00	20.32	20.39	3,296,309
12 May 16	20.30000 -0.21	20.53	19.80	20.47	2,733,443
11 May 16	20.51000 -0.37	21.14	20.38	20.90	2,272,047
10 May 16	20.88000 +0.41	21.00	20.50	20.50	2,371,736
09 May 16	20.47000 -0.43	20.92	20.13	20.61	3,910,488
06 May 16	20.90000 -0.94	22.16	20.39	21.85	5,251,943
05 May 16	21.84000 +0.14	22.06	21.60	21.60	3,747,173
04 May 16	21.70000 +0.20	21.98	21.31	21.45	4,547,294
03 May 16	21.50000 +0.62	21.51	20.67	20.91	4,572,386
29 Apr 16	20.88000 +0.08	21.15	20.50	20.67	4,035,235
28 Apr 16	20.80000 +0.03	20.94	20.32	20.80	3,351,730
27 Apr 16	20.77000 -0.44	21.29	20.65	21.23	3,271,487
26 Apr 16	21.21000 -0.13	21.39	20.80	21.30	2,952,741
25 Apr 16	21.34000 +0.55	21.40	20.25	20.42	4,669,874
22 Apr 16	20.79000 +0.19	20.90	20.33	20.40	2,738,942
21 Apr 16	20.60000 -0.18	21.28	20.19	20.70	5,334,349
20 Apr 16	20.78000 -1.63	22.55	20.42	22.55	7,218,931
19 Apr 16	22.41000 +0.01	22.78	22.28	22.57	3,531,473
18 Apr 16	22.40000 -0.38	22.78	22.24	22.78	4,036,380
15 Apr 16	22.78000 +0.22	22.87	22.36	22.76	7,562,195
14 Apr 16	22.56000 +0.05	22.79	22.25	22.51	7,526,380
13 Apr 16	22.51000 +0.54	23.73	22.51	22.75	16,112,383
12 Apr 16	21.97000 +0.03	22.20	21.45	21.61	5,362,721
11 Apr 16	21.94000 +1.14	22.32	20.85	20.86	10,457,283
08 Apr 16	20.80000 -0.36	21.00	20.00	20.08	9,019,106
07 Apr 16	21.16000 -0.51	21.86	21.11	21.85	3,703,347
06 Apr 16	21.67000 -0.08	21.95	21.42	21.70	4,448,543
05 Apr 16	21.75000 +0.92	21.78	20.53	20.68	8,245,549
01 Apr 16	20.83000 -0.26	21.09	20.30	21.00	6,209,488
31 Mar 16	21.09000 -0.13	21.64	21.02	21.31	4,008,447
30 Mar 16	21.22000 +1.08	21.30	20.25	20.55	5,430,358
29 Mar 16	20.14000 -0.87	21.00	20.10	20.80	5,161,115
28 Mar 16	21.01000 -0.50	21.85	20.80	21.49	5,432,315
25 Mar 16	21.51000 +0.21	21.66	21.17	21.22	5,749,507
24 Mar 16	21.30000 -0.76	21.87	21.11	21.51	6,960,682
23 Mar 16	22.06000 +0.11	22.86	21.42	22.84	9,867,816
22 Mar 16	21.95000 +0.57	22.75	20.90	21.00	10,133,865
21 Mar 16	21.38000 +0.24	21.81	20.85	21.15	8,605,108
18 Mar 16	21.14000 +0.36	21.77	20.65	20.74	8,829,138
17 Mar 16	20.78000 +1.18	20.88	19.40	19.72	12,348,271
16 Mar 16	19.60000 -0.15	20.19	19.42	20.01	9,755,325
15 Mar 16	19.75000 -0.45	20.09	19.50	19.89	7,791,783
14 Mar 16	20.20000 +1.36	20.26	19.18	19.20	11,515,416
11 Mar 16	18.84000 +0.46	19.08	17.81	17.85	5,288,045
10 Mar 16	18.38000 -0.28	18.88	18.24	18.65	4,269,372
09 Mar 16	18.66000 -0.34	19.10	18.40	18.73	4,937,168
08 Mar 16	19.00000 +0.10	19.14	17.50	18.90	7,369,441
07 Mar 16	18.90000 +0.15	19.65	18.71	18.96	8,229,693
04 Mar 16	18.75000 -1.03	19.89	18.27	19.68	5,697,543
03 Mar 16	19.78000 -0.12	20.50	19.71	20.00	6,554,843
02 Mar 16	19.90000 +0.70	20.08	18.92	18.92	6,195,529
01 Mar 16	19.20000 +0.63	19.67	18.03	18.75	6,448,075
29 Feb 16	18.57000 -1.39	20.15	17.96	19.97	6,800,278
26 Feb 16	19.96000 -0.72	21.19	19.60	21.00	6,661,767
25 Feb 16	20.68000 -2.30	22.79	20.68	22.79	9,375,623
24 Feb 16	22.98000 -0.71	23.72	22.41	23.32	6,730,121
23 Feb 16	23.69000 -0.61	24.66	23.08	24.28	9,339,100
22 Feb 16	24.30000 +0.00	24.42	23.90	24.30	9,331,483
19 Feb 16	24.30000 +0.43	24.55	23.35	23.85	11,647,762
18 Feb 16	23.87000 -0.12	24.29	23.15	24.01	7,982,684
17 Feb 16	23.99000 +0.09	24.00	23.11	23.73	6,349,148
16 Feb 16	23.90000 +1.50	23.92	22.50	22.50	6,579,242
15 Feb 16	22.40000 -0.40	22.74	21.04	21.04	4,896,813
05 Feb 16	22.80000 -0.05	23.69	22.70	22.87	5,960,824
04 Feb 16	22.85000 +0.52	23.04	22.16	22.34	7,510,301
03 Feb 16	22.33000 -0.10	22.50	21.57	22.01	6,716,011
02 Feb 16	22.43000 +0.32	22.67	21.81	21.86	7,859,323
01 Feb 16	22.11000 +0.73	22.19	21.15	21.37	6,978,361
29 Jan 16	21.38000 +1.38	21.68	20.01	20.48	5,238,416
28 Jan 16	20.00000 -1.05	21.36	20.00	20.51	3,934,641
27 Jan 16	21.05000 +0.25	21.05	19.20	20.83	6,333,902
26 Jan 16	20.80000 -0.65	22.05	20.30	21.20	7,952,103
25 Jan 16	21.45000 +0.32	21.86	21.00	21.18	4,869,550
22 Jan 16	21.13000 +0.12	21.50	20.00	21.38	6,020,295
21 Jan 16	21.01000 -0.66	22.10	20.90	21.37	6,725,245
20 Jan 16	21.67000 -0.30	22.79	21.55	21.93	8,087,270
19 Jan 16	21.97000 +1.33	22.40	20.60	20.82	10,186,372
18 Jan 16	20.64000 +0.86	20.94	19.38	19.38	5,885,105
15 Jan 16	19.78000 -0.46	20.72	19.52	20.15	5,587,859
14 Jan 16	20.24000 +0.92	20.51	18.16	18.40	5,651,909
13 Jan 16	19.32000 -0.88	20.65	18.60	20.40	6,510,727
12 Jan 16	20.20000 +0.64	20.62	19.40	19.79	8,069,601
11 Jan 16	19.56000 -0.44	20.64	19.00	19.40	9,100,396
08 Jan 16	20.00000 -0.41	21.30	19.03	21.29	11,345,572
07 Jan 16	20.41000 -2.27	22.65	20.41	22.60	1,841,700
06 Jan 16	22.68000 +1.23	22.68	21.21	21.72	9,281,631
05 Jan 16	21.45000 -0.68	22.90	20.08	20.99	11,187,492
04 Jan 16	22.13000 -2.46	24.64	22.13	24.59	6,695,260
31 Dec 15	24.59000 -0.35	25.61	24.40	24.97	8,343,103
30 Dec 15	24.94000 +0.27	25.19	24.56	24.77	7,610,830
29 Dec 15	24.67000 +0.31	24.85	23.99	24.48	8,772,231
28 Dec 15	24.36000 -1.35	26.07	24.35	25.87	9,189,919
25 Dec 15	25.71000 -0.36	25.98	25.30	25.98	7,689,054
24 Dec 15	26.07000 -0.53	26.36	25.00	26.36	9,178,297
23 Dec 15	26.60000 -1.21	27.81	26.45	27.70	10,786,103
22 Dec 15	27.81000 +0.26	27.98	27.20	27.36	7,528,429
21 Dec 15	27.55000 +0.42	27.60	26.83	27.16	7,773,614
18 Dec 15	27.13000 -0.62	27.73	26.85	27.73	8,013,165
17 Dec 15	27.75000 +0.78	28.38	26.97	26.98	15,755,211
16 Dec 15	26.97000 +0.57	27.18	26.20	26.39	8,718,907
15 Dec 15	26.40000 +0.34	26.78	25.88	25.90	8,299,964
14 Dec 15	26.06000 -0.62	26.30	24.91	26.02	11,710,619
11 Dec 15	26.68000 -1.19	27.93	26.53	27.93	8,863,152
10 Dec 15	27.87000 +0.38	29.18	27.00	27.45	16,980,212
09 Dec 15	27.49000 +1.43	27.83	24.78	25.50	15,012,024
08 Dec 15	26.06000 +0.31	27.24	25.34	25.59	12,615,539
07 Dec 15	25.75000 +0.59	25.87	24.52	25.34	6,637,804
04 Dec 15	25.16000 -0.63	26.57	24.90	25.78	9,823,166
03 Dec 15	25.79000 +1.37	25.79	24.50	24.50	8,733,477
02 Dec 15	24.42000 -2.23	26.52	23.99	26.52	15,456,262
01 Dec 15	26.65000 -0.04	27.50	26.01	26.13	9,830,395
30 Nov 15	26.69000 +1.34	27.79	23.18	25.50	14,344,096
27 Nov 15	25.35000 -2.70	28.23	25.29	27.50	15,593,638
26 Nov 15	28.05000 -0.60	30.60	28.00	29.00	15,660,434
25 Nov 15	28.65000 +0.10	29.09	27.66	28.10	11,082,676
24 Nov 15	28.55000 +0.80	28.70	26.68	27.40	12,183,586
23 Nov 15	27.75000 -1.65	29.00	26.88	29.00	16,316,225
20 Nov 15	29.40000 +1.45	30.70	27.20	28.00	24,845,782
19 Nov 15	27.95000 +2.54	27.95	24.66	25.08	24,767,688
18 Nov 15	25.41000 +2.06	25.69	23.28	23.32	27,046,902
17 Nov 15	23.35000 -0.14	24.49	23.21	23.90	13,811,374
16 Nov 15	23.49000 +0.77	23.49	22.09	22.20	11,510,187
13 Nov 15	22.72000 -1.26	23.58	22.28	23.55	12,693,975
12 Nov 15	23.98000 -0.38	24.68	23.55	24.33	13,314,939
11 Nov 15	24.36000 +0.88	24.59	22.70	23.30	19,122,388
10 Nov 15	23.48000 +0.66	23.80	22.51	22.84	18,485,084
09 Nov 15	22.82000 +0.63	23.46	21.81	21.91	17,106,484
06 Nov 15	22.19000 +0.72	22.32	21.51	21.51	15,261,947
05 Nov 15	21.47000 -0.56	22.10	21.22	21.98	17,606,148
04 Nov 15	22.03000 +1.03	22.17	21.18	21.18	18,444,368
03 Nov 15	21.00000 +0.30	21.15	20.51	20.80	8,303,042
02 Nov 15	20.70000 -0.17	21.52	20.10	20.50	10,760,016
30 Oct 15	20.87000 -0.93	21.95	20.50	21.55	13,104,064
29 Oct 15	21.80000 -0.48	22.36	21.02	21.55	18,878,444
28 Oct 15	22.28000 +1.72	22.62	21.10	21.10	31,648,256
27 Oct 15	20.56000 +0.38	20.80	19.10	19.91	13,746,118
26 Oct 15	20.18000 +0.40	20.48	19.75	20.17	14,013,735
23 Oct 15	19.78000 +0.93	20.50	19.11	19.99	14,265,261
22 Oct 15	18.85000 +0.76	19.15	17.90	18.24	13,755,333
21 Oct 15	18.09000 -2.01	20.20	18.09	19.95	15,993,978
20 Oct 15	20.10000 +0.46	20.33	19.38	19.43	16,003,838
19 Oct 15	19.64000 -1.00	20.50	19.30	20.40	17,849,604
16 Oct 15	20.64000 +1.14	20.88	19.52	19.61	19,916,994
15 Oct 15	19.50000 +0.89	19.56	18.40	18.51	13,806,790
14 Oct 15	18.61000 -0.95	19.66	18.52	19.45	15,419,033
13 Oct 15	19.56000 -0.21	19.79	19.03	19.42	15,170,242
12 Oct 15	19.77000 +0.94	20.38	18.90	18.95	14,806,760
09 Oct 15	18.83000 +0.27	19.08	18.42	18.56	13,596,575
08 Oct 15	18.56000 +0.61	19.30	18.07	18.63	18,836,804
30 Sep 15	17.95000 -0.92	19.10	17.40	19.08	26,312,000
29 Sep 15	18.87000 +1.72	18.87	16.42	16.58	33,594,320
28 Sep 15	17.15000 +1.15	17.22	15.60	16.20	16,944,752
25 Sep 15	16.00000 -0.69	16.85	15.35	16.65	13,065,072
24 Sep 15	16.69000 +0.07	17.16	16.28	16.81	12,776,792
23 Sep 15	16.62000 -0.18	17.20	16.11	16.31	16,010,665
22 Sep 15	16.80000 +0.44	17.36	16.42	16.60	24,128,784
21 Sep 15	16.36000 +0.96	16.36	14.80	14.98	15,262,107
18 Sep 15	15.40000 +0.60	15.56	14.70	15.00	11,828,696
17 Sep 15	14.80000 -0.06	15.89	14.50	14.50	19,172,404
16 Sep 15	14.86000 +1.35	14.86	13.43	13.63	15,218,354
15 Sep 15	13.51000 -1.50	14.47	13.51	14.05	14,463,457
14 Sep 15	15.01000 -1.67	16.90	15.01	16.80	10,926,302
11 Sep 15	16.68000 +0.36	16.79	16.06	16.29	10,535,986
10 Sep 15	16.32000 -0.85	17.07	16.25	16.80	13,908,584
09 Sep 15	17.17000 +0.67	17.50	16.41	16.62	29,782,466
08 Sep 15	16.50000 +1.35	16.64	14.81	15.00	20,868,660
07 Sep 15	15.15000 +0.85	15.55	14.50	14.50	20,277,028
02 Sep 15	14.30000 +0.42	15.27	12.85	12.91	27,215,892
01 Sep 15	13.88000 -1.54	15.10	13.88	15.10	16,755,990
31 Aug 15	15.42000 -1.16	16.73	15.41	16.73	20,368,548
28 Aug 15	16.58000 +1.51	16.58	15.33	15.38	25,773,696
27 Aug 15	15.07000 +1.09	15.07	13.82	14.85	22,902,212
26 Aug 15	13.98000 -1.46	16.19	13.91	15.43	22,600,168
25 Aug 15	15.44000 -1.72	16.19	15.44	15.51	18,855,474
24 Aug 15	17.16000 -1.91	18.06	17.16	18.06	19,783,556
21 Aug 15	19.07000 -2.12	20.90	19.07	20.49	18,279,564
20 Aug 15	21.19000 -1.37	22.15	21.01	21.90	19,996,052
19 Aug 15	22.56000 -0.42	23.03	20.68	21.87	29,510,412
18 Aug 15	22.98000 -2.55	26.00	22.98	25.70	20,875,646
17 Aug 15	25.53000 +0.85	25.63	24.65	24.70	22,682,644
14 Aug 15	24.68000 -0.40	25.69	24.58	25.48	20,409,008
13 Aug 15	25.08000 +0.79	25.21	23.95	24.60	17,048,982
12 Aug 15	24.29000 -1.31	25.48	24.21	24.98	19,628,924
11 Aug 15	25.60000 +0.80	26.80	24.50	24.84	30,612,480
10 Aug 15	24.80000 +1.22	25.26	23.70	24.20	30,727,074
07 Aug 15	23.58000 +1.28	23.85	22.35	22.98	24,171,220
06 Aug 15	22.30000 -1.19	23.28	22.00	22.22	20,063,150
05 Aug 15	23.49000 -1.91	25.59	23.19	24.30	35,564,432
04 Aug 15	25.40000 +2.30	25.41	21.69	22.70	46,749,344
03 Aug 15	23.10000 -2.33	24.66	22.89	22.89	55,426,180
31 Jul 15	25.43000 -2.82	25.43	25.43	25.43	9,033,300
30 Jul 15	28.25000 -3.14	28.25	28.25	28.25	9,658,000
29 Jul 15	31.39000 -3.49	31.39	31.39	31.39	680,700
28 Jul 15	34.88000 -3.88	34.88	34.88	34.88	86,600
27 Jul 15	38.76000 -4.31	38.76	38.76	38.76	180,900
12 Jun 15	43.07000 +2.46	44.00	41.56	44.00	14,586,225
11 Jun 15	40.61000 +1.31	41.18	39.29	39.30	9,131,980
10 Jun 15	39.30000 +0.80	39.74	37.66	38.48	7,860,086
09 Jun 15	38.50000 +0.70	38.80	36.00	37.00	8,213,428
08 Jun 15	37.80000 -3.38	40.91	37.06	39.90	13,604,290
05 Jun 15	41.18000 -1.16	43.00	40.40	42.70	13,331,709
04 Jun 15	42.34000 -1.81	45.00	39.74	43.48	11,488,240
03 Jun 15	44.15000 -1.85	46.94	41.40	45.58	10,304,764
02 Jun 15	46.00000 +2.42	46.50	42.51	43.68	8,253,234
01 Jun 15	43.58000 +3.58	43.87	40.90	40.90	8,079,049
29 May 15	40.00000 +0.70	42.06	37.25	39.00	12,018,046
28 May 15	39.30000 -2.76	44.44	39.30	42.05	8,943,716
27 May 15	42.06000 +2.86	43.00	37.51	39.19	11,714,276
26 May 15	39.20000 +0.17	39.60	37.96	38.50	15,156,425
25 May 15	39.03000 +0.55	39.98	36.02	37.30	10,090,179
22 May 15	38.48000 -1.67	42.22	37.00	40.15	12,928,665
21 May 15	40.15000 +3.53	40.28	36.20	36.50	13,105,159
20 May 15	36.62000 +2.00	37.74	34.62	34.63	13,163,123
19 May 15	34.62000 +1.58	35.38	31.95	33.40	7,872,785
18 May 15	33.04000 -1.19	35.90	32.66	33.65	9,070,213
15 May 15	34.23000 -0.17	35.00	32.30	34.11	8,221,130
14 May 15	34.40000 +3.13	34.40	30.00	31.09	12,110,790
13 May 15	31.27000 -1.52	32.63	31.12	31.53	9,673,814
12 May 15	32.79000 +0.28	33.79	31.12	32.51	9,115,931
11 May 15	32.51000 +1.18	34.46	31.33	32.23	15,430,174
08 May 15	31.33000 +2.57	31.56	28.08	28.70	13,346,170
07 May 15	28.76000 +0.16	29.43	27.15	28.01	12,671,095
06 May 15	28.60000 +2.01	29.25	26.01	26.18	18,979,628
05 May 15	26.59000 +1.29	26.90	24.70	25.01	16,660,754
04 May 15	25.30000 -0.34	26.09	24.75	25.66	9,763,373
30 Apr 15	25.64000 +2.33	25.64	23.33	23.33	14,155,568
29 Apr 15	23.31000 +0.44	23.51	22.48	22.91	6,155,871
28 Apr 15	22.87000 -1.26	24.60	22.45	24.15	11,603,046
27 Apr 15	24.13000 -0.52	25.18	23.75	24.99	10,118,168
24 Apr 15	24.65000 -0.84	25.15	23.95	24.93	11,308,575
23 Apr 15	25.49000 +0.54	25.62	24.60	25.02	10,252,440
22 Apr 15	24.95000 +0.30	26.10	24.81	24.97	10,624,039
21 Apr 15	24.65000 +1.24	24.65	23.42	23.42	9,492,839
20 Apr 15	23.41000 -1.27	25.24	23.21	24.58	13,266,336
17 Apr 15	24.68000 -0.67	25.64	24.48	25.35	11,460,912
16 Apr 15	25.35000 -0.45	26.67	24.86	25.00	11,008,020
15 Apr 15	25.80000 -1.22	27.50	25.50	27.00	11,121,902
14 Apr 15	27.02000 +0.19	27.83	25.94	26.56	19,857,624
13 Apr 15	26.83000 +0.85	27.86	25.38	26.15	26,322,466
10 Apr 15	25.98000 +2.36	25.98	22.53	22.82	31,327,222
09 Apr 15	23.62000 +0.15	23.88	21.66	23.49	21,689,744
08 Apr 15	23.47000 +0.68	23.99	22.49	22.75	26,252,916
07 Apr 15	22.79000 +0.02	23.12	22.30	22.97	16,704,927
03 Apr 15	22.77000 +0.29	22.78	22.09	22.30	16,002,557
02 Apr 15	22.48000 +0.34	22.72	21.89	22.22	11,046,176
01 Apr 15	22.14000 +0.46	22.36	21.56	21.68	11,684,596
31 Mar 15	21.68000 +0.63	22.16	21.20	21.20	9,042,658
30 Mar 15	21.05000 -1.14	22.39	21.02	22.15	10,742,355
27 Mar 15	22.19000 -0.17	22.79	21.86	22.30	8,237,020
26 Mar 15	22.36000 -1.44	23.39	21.97	23.39	7,417,080
25 Mar 15	23.80000 +1.23	24.78	22.16	22.57	14,342,931
24 Mar 15	22.57000 -0.44	23.60	21.56	22.80	12,328,829
23 Mar 15	23.01000 -0.05	23.15	22.35	23.06	9,722,977
20 Mar 15	23.06000 -0.57	23.58	22.53	23.13	7,634,260
19 Mar 15	23.63000 +0.73	23.68	22.81	23.10	7,939,283
18 Mar 15	22.90000 +0.16	23.00	22.23	22.68	6,533,299
17 Mar 15	22.74000 -0.16	23.08	22.40	22.80	6,790,027
16 Mar 15	22.90000 +1.10	23.95	21.29	21.90	13,914,991
13 Mar 15	21.80000 +1.18	22.38	20.30	20.30	12,809,682
12 Mar 15	20.62000 -0.73	21.34	20.05	21.20	10,251,841
11 Mar 15	21.35000 +1.94	21.35	19.38	19.42	16,699,963
10 Mar 15	19.41000 +0.12	19.57	19.06	19.29	4,820,638
09 Mar 15	19.29000 +0.36	19.37	18.68	18.85	4,211,678
06 Mar 15	18.93000 -0.72	19.71	18.90	19.60	9,221,783
05 Mar 15	19.65000 -0.22	19.95	19.46	19.70	6,506,153
04 Mar 15	19.87000 +0.05	19.90	19.36	19.83	8,367,465
03 Mar 15	19.82000 -0.02	20.49	19.48	19.88	15,430,966
02 Mar 15	19.84000 +1.80	19.84	18.57	18.89	22,358,228
27 Feb 15	18.04000 +0.70	18.09	17.19	17.36	9,379,003
26 Feb 15	17.34000 +0.24	17.39	17.08	17.10	4,159,534
25 Feb 15	17.10000 -0.26	17.42	17.04	17.39	5,371,760
17 Feb 15	17.36000 -0.08	17.54	17.16	17.44	4,410,180
16 Feb 15	17.44000 +0.32	17.47	17.02	17.17	6,478,539
13 Feb 15	17.12000 +0.51	17.19	16.62	16.62	7,881,453
12 Feb 15	16.61000 -0.34	17.08	16.60	16.95	4,508,436
11 Feb 15	16.95000 -0.20	17.26	16.85	17.17	4,717,046
10 Feb 15	17.15000 +0.01	17.56	16.78	17.08	4,911,436
09 Feb 15	17.14000 +0.25	17.20	16.72	16.85	2,138,682
06 Feb 15	16.89000 -0.46	17.35	16.84	17.26	3,565,944
05 Feb 15	17.35000 -0.22	17.62	17.32	17.61	4,826,414
04 Feb 15	17.57000 -0.13	17.88	17.41	17.61	6,271,979
03 Feb 15	17.70000 +0.70	17.82	17.02	17.02	11,170,429
02 Feb 15	17.00000 +0.16	17.67	16.61	16.85	7,685,545
30 Jan 15	16.84000 +0.06	16.93	16.52	16.73	4,760,345
29 Jan 15	16.78000 -0.04	16.89	16.52	16.74	5,811,312
28 Jan 15	16.82000 -0.06	16.94	16.62	16.82	3,602,190
27 Jan 15	16.88000 -0.30	17.10	16.61	17.10	6,610,140
26 Jan 15	17.18000 +0.00	17.42	16.93	17.06	9,628,521
23 Jan 15	17.18000 -0.19	17.37	16.73	17.26	5,584,538
22 Jan 15	17.37000 +0.66	17.49	16.43	16.65	9,720,540
21 Jan 15	16.71000 +0.29	17.05	16.41	16.86	11,956,809
20 Jan 15	16.42000 +1.49	16.42	15.00	15.00	10,143,522
19 Jan 15	14.93000 -0.65	15.75	14.80	15.43	4,985,529
16 Jan 15	15.58000 +0.01	15.78	15.50	15.54	4,009,257
15 Jan 15	15.57000 -0.37	15.98	15.44	15.92	3,645,499
14 Jan 15	15.94000 -0.39	16.30	15.64	16.30	5,574,401
13 Jan 15	16.33000 +0.09	16.45	16.00	16.24	3,985,611
12 Jan 15	16.24000 +0.35	16.55	15.85	15.85	5,841,278
09 Jan 15	15.89000 +0.04	16.63	15.76	15.80	7,901,231
08 Jan 15	15.85000 +0.28	16.02	15.45	15.52	5,231,570
07 Jan 15	15.57000 -0.04	15.79	15.34	15.38	3,627,493
06 Jan 15	15.61000 +0.86	15.66	14.49	14.68	6,416,287
05 Jan 15	14.75000 -0.20	14.90	14.37	14.80	3,898,818
31 Dec 14	14.95000 +0.16	15.13	14.71	14.86	2,963,894
30 Dec 14	14.79000 +0.09	15.04	14.30	14.30	3,952,989
29 Dec 14	14.70000 -0.93	15.72	14.24	15.69	7,452,314
26 Dec 14	15.63000 -0.10	15.83	15.53	15.69	3,337,970
25 Dec 14	15.73000 -0.21	15.99	15.50	15.96	4,025,388
24 Dec 14	15.94000 +0.30	15.95	15.51	15.57	3,132,687
23 Dec 14	15.64000 -0.26	16.23	15.55	15.98	3,468,939
22 Dec 14	15.90000 -1.24	17.10	15.72	17.10	4,982,074
19 Dec 14	17.14000 -0.44	17.54	16.97	17.54	3,970,228
18 Dec 14	17.58000 -0.30	17.95	17.50	17.88	3,402,092
17 Dec 14	17.88000 +0.18	18.22	17.71	17.86	6,212,927
16 Dec 14	17.70000 -0.52	18.22	17.69	18.21	4,862,764
15 Dec 14	18.22000 +0.16	18.27	17.86	18.01	4,292,104
12 Dec 14	18.06000 +0.28	18.17	17.59	17.81	5,928,204
11 Dec 14	17.78000 -0.09	18.07	17.70	17.88	3,573,057
10 Dec 14	17.87000 +0.69	17.94	17.25	17.35	4,355,321
09 Dec 14	17.18000 -0.21	17.78	17.02	17.39	5,975,664
08 Dec 14	17.39000 -0.26	17.70	17.30	17.68	5,006,880
05 Dec 14	17.65000 -0.63	18.26	17.39	18.26	7,065,408
04 Dec 14	18.28000 +0.01	18.40	18.22	18.30	6,315,002
03 Dec 14	18.27000 -0.01	18.36	17.89	18.28	6,169,792
02 Dec 14	18.28000 +0.28	18.44	17.81	18.00	2,844,301
01 Dec 14	18.00000 -0.50	18.40	17.96	18.40	6,267,622
28 Nov 14	18.50000 -0.30	18.86	18.36	18.86	3,804,129
27 Nov 14	18.80000 +0.33	18.88	18.52	18.52	5,505,813
26 Nov 14	18.47000 +0.03	18.50	18.28	18.45	4,140,199
25 Nov 14	18.44000 +0.04	18.49	18.33	18.39	3,605,759
24 Nov 14	18.40000 -0.18	18.68	18.31	18.58	2,873,470
21 Nov 14	18.58000 +0.14	18.66	18.45	18.45	2,350,229
20 Nov 14	18.44000 +0.19	18.45	18.16	18.26	2,257,293
19 Nov 14	18.25000 -0.07	18.37	18.15	18.22	1,616,735
18 Nov 14	18.32000 +0.17	18.34	18.12	18.25	2,060,882
17 Nov 14	18.15000 +0.17	18.39	17.82	17.98	2,802,809
14 Nov 14	17.98000 +0.10	18.08	17.76	17.88	1,983,460
13 Nov 14	17.88000 -0.43	18.30	17.65	18.20	3,325,515
12 Nov 14	18.31000 +0.16	18.38	18.02	18.12	1,915,428
11 Nov 14	18.15000 -0.43	18.73	17.90	18.62	4,715,447
10 Nov 14	18.58000 -0.11	18.75	18.38	18.53	2,634,806
07 Nov 14	18.69000 -0.35	19.24	18.61	19.04	4,044,225
06 Nov 14	19.04000 +0.19	19.25	18.71	18.75	4,156,556
05 Nov 14	18.85000 +0.25	19.06	18.15	18.56	4,137,431
04 Nov 14	18.60000 -0.56	19.21	18.60	19.21	5,095,876
03 Nov 14	19.16000 +0.03	19.29	19.03	19.13	3,153,320
31 Oct 14	19.13000 -0.26	19.50	18.91	19.35	3,852,799
30 Oct 14	19.39000 -0.30	19.67	19.32	19.59	5,155,616
29 Oct 14	19.69000 +0.25	19.99	19.53	19.77	7,452,117
28 Oct 14	19.44000 +0.32	19.51	19.18	19.20	4,993,151
27 Oct 14	19.12000 -0.06	19.13	18.70	19.06	2,428,318
24 Oct 14	19.18000 +0.40	19.60	18.88	18.95	3,167,596
23 Oct 14	18.78000 -0.31	19.23	18.38	19.06	2,851,834
22 Oct 14	19.09000 -0.38	19.64	19.07	19.48	3,791,587
21 Oct 14	19.47000 -0.18	19.81	19.43	19.59	2,717,915
20 Oct 14	19.65000 +0.59	19.80	19.18	19.25	4,451,161
17 Oct 14	19.06000 -0.54	19.58	18.75	19.50	4,752,181
16 Oct 14	19.60000 -0.71	20.34	19.56	20.33	5,025,799
15 Oct 14	20.31000 -0.36	20.48	20.08	20.30	3,709,101
14 Oct 14	20.67000 +0.48	20.67	20.03	20.07	5,951,876
13 Oct 14	20.19000 -0.58	20.78	20.01	20.78	8,179,867
10 Oct 14	20.77000 -0.49	21.18	20.70	21.18	6,775,765
09 Oct 14	21.26000 +0.73	21.36	20.40	21.10	12,598,786
08 Oct 14	20.53000 +0.55	20.68	19.82	20.00	6,732,528
30 Sep 14	19.98000 -0.16	20.26	19.90	20.15	4,404,301
29 Sep 14	20.14000 +0.67	20.27	19.54	19.75	7,430,634
26 Sep 14	19.47000 +0.18	19.49	19.25	19.30	3,137,027
25 Sep 14	19.29000 -0.26	19.55	19.25	19.55	5,334,410
24 Sep 14	19.55000 +0.21	19.59	19.24	19.33	4,961,632
23 Sep 14	19.34000 +0.08	19.44	19.12	19.25	2,520,500
22 Sep 14	19.26000 -0.26	19.43	19.13	19.36	2,954,235
19 Sep 14	19.52000 -0.13	19.69	19.18	19.65	5,458,926
18 Sep 14	19.65000 +0.27	19.76	19.24	19.27	3,454,422
17 Sep 14	19.38000 +0.03	19.60	19.00	19.37	3,913,537
16 Sep 14	19.35000 -0.94	20.85	19.18	20.30	8,168,283
15 Sep 14	20.29000 +0.35	20.40	19.61	19.79	6,534,883
12 Sep 14	19.94000 -0.12	20.10	19.61	20.00	5,479,009
11 Sep 14	20.06000 +0.26	20.46	19.59	19.59	9,233,251
10 Sep 14	19.80000 +0.42	19.96	19.34	19.38	9,840,040
09 Sep 14	19.38000 +0.56	19.98	19.16	19.36	9,869,310
05 Sep 14	18.82000 -0.15	18.93	18.63	18.89	4,723,677
04 Sep 14	18.97000 +0.40	19.02	18.43	18.57	5,949,028
03 Sep 14	18.57000 +0.04	18.79	18.39	18.77	4,181,097
02 Sep 14	18.53000 +0.21	18.66	18.34	18.35	3,865,678
01 Sep 14	18.32000 +0.20	18.37	18.16	18.35	2,752,063
29 Aug 14	18.12000 +0.22	18.12	17.85	17.98	2,120,865
28 Aug 14	17.90000 -0.29	18.27	17.80	18.19	2,874,443
27 Aug 14	18.19000 -0.51	18.68	18.11	18.51	3,964,405
26 Aug 14	18.70000 -0.47	19.40	18.70	19.13	2,961,291
25 Aug 14	19.17000 +0.11	19.25	18.90	18.90	2,650,953
22 Aug 14	19.06000 -0.05	19.24	18.90	19.09	3,920,698
21 Aug 14	19.11000 -0.27	19.28	18.65	19.15	4,608,147
20 Aug 14	19.38000 -0.22	19.50	19.13	19.50	3,342,890
19 Aug 14	19.60000 +0.00	19.75	19.41	19.75	2,793,527
18 Aug 14	19.60000 +0.67	19.65	18.98	18.98	4,759,191
15 Aug 14	18.93000 -0.09	19.10	18.76	19.08	2,409,201
14 Aug 14	19.02000 -0.57	19.69	19.00	19.57	3,705,748
13 Aug 14	19.59000 +0.27	19.63	18.89	19.22	4,833,840
12 Aug 14	19.32000 +0.58	19.44	18.74	18.89	5,832,861
11 Aug 14	18.74000 +0.30	18.80	18.31	18.46	3,859,458
08 Aug 14	18.44000 +0.17	18.51	18.13	18.25	2,593,848
07 Aug 14	18.27000 +0.18	18.72	18.19	18.19	6,199,913
06 Aug 14	18.09000 -0.21	18.34	18.02	18.30	3,637,232
05 Aug 14	18.30000 +0.18	18.30	17.86	18.10	4,577,635
04 Aug 14	18.12000 -0.05	18.49	18.00	18.44	3,183,948
01 Aug 14	18.17000 -0.06	18.48	17.98	18.20	2,132,136
31 Jul 14	18.23000 -0.04	18.52	18.14	18.27	2,139,663
30 Jul 14	18.27000 -0.16	18.66	18.22	18.50	2,051,327
29 Jul 14	18.43000 +0.29	18.69	18.14	18.14	2,812,144
28 Jul 14	18.14000 +0.45	18.28	17.70	17.71	2,789,049
25 Jul 14	17.69000 -0.49	17.98	16.99	17.55	3,744,793
16 Jul 14	18.18000 +0.18	18.22	17.85	18.19	3,730,803
15 Jul 14	18.00000 -0.48	18.46	17.84	18.10	3,786,167
14 Jul 14	18.48000 -0.65	19.13	17.38	19.13	7,878,509
11 Jul 14	19.13000 -0.23	19.53	19.08	19.39	2,276,784
10 Jul 14	19.36000 -0.28	19.86	19.28	19.70	1,971,436
09 Jul 14	19.64000 -0.79	20.47	19.50	20.36	3,117,979
08 Jul 14	20.43000 +0.40	20.46	19.71	20.03	2,274,966
07 Jul 14	20.03000 -0.30	20.53	19.72	20.34	2,472,873
04 Jul 14	20.33000 -0.20	20.70	19.90	20.49	2,935,146
03 Jul 14	20.53000 +0.23	20.65	20.10	20.30	5,344,343
02 Jul 14	20.30000 +0.98	20.33	19.29	19.32	7,477,502
01 Jul 14	19.32000 -0.27	19.59	19.20	19.59	2,814,554
30 Jun 14	19.59000 -0.05	19.74	19.40	19.60	2,364,371
27 Jun 14	19.64000 -0.02	19.83	19.32	19.65	2,254,511
26 Jun 14	19.66000 +0.02	20.00	19.43	19.63	2,149,143
25 Jun 14	19.64000 -0.45	20.13	19.58	20.09	1,784,977
24 Jun 14	20.09000 +0.12	20.23	19.60	19.80	2,965,066
23 Jun 14	19.97000 +0.69	20.17	19.26	19.26	4,156,725
20 Jun 14	19.28000 +0.51	19.47	18.58	18.77	2,997,490
19 Jun 14	18.77000 -0.44	19.40	18.42	19.10	3,854,131
18 Jun 14	19.21000 -0.63	20.06	19.16	19.94	3,608,881
17 Jun 14	19.84000 -0.66	20.58	19.82	20.58	3,529,507
16 Jun 14	20.50000 -0.13	21.46	20.15	20.73	8,170,489
13 Jun 14	20.63000 +0.40	21.20	19.91	19.98	5,277,503
12 Jun 14	20.23000 +0.88	20.70	19.03	19.35	7,649,001
11 Jun 14	19.35000 +0.16	19.79	18.83	19.00	7,955,732
10 Jun 14	19.19000 +0.79	19.46	18.34	18.59	3,755,474
09 Jun 14	18.40000 -0.05	18.57	18.08	18.31	1,687,409
06 Jun 14	18.45000 -0.39	18.80	18.09	18.61	5,073,826
05 Jun 14	18.84000 +0.42	18.90	18.30	18.39	2,088,402
04 Jun 14	18.42000 +0.21	18.46	17.94	18.23	1,987,382
03 Jun 14	18.21000 +0.08	18.34	18.10	18.13	1,461,152
30 May 14	18.13000 -0.37	18.50	18.00	18.35	2,474,756
29 May 14	18.50000 -0.51	18.92	18.18	18.91	2,553,887
28 May 14	19.01000 +0.35	19.10	18.37	18.70	3,959,384
27 May 14	18.66000 -0.65	19.38	18.49	19.38	3,979,824
26 May 14	19.31000 +0.32	19.48	18.89	18.90	2,903,303
23 May 14	18.99000 +0.65	19.20	18.60	19.20	3,250,826
22 May 14	18.34000 -0.38	19.10	18.34	18.50	2,187,303
21 May 14	18.72000 +0.24	18.75	18.05	18.50	1,274,739
20 May 14	18.48000 +0.13	18.89	18.30	18.35	1,609,683
19 May 14	18.35000 -0.53	18.79	17.50	18.21	2,344,488
16 May 14	18.88000 -0.07	19.30	18.62	19.12	2,808,006
15 May 14	18.95000 -0.55	19.64	18.62	19.48	4,953,885
14 May 14	19.50000 -0.08	19.85	18.76	19.00	5,049,469
13 May 14	19.58000 +1.68	19.58	17.81	17.98	4,909,009
12 May 14	17.90000 +0.44	18.14	17.56	18.05	1,232,170
09 May 14	17.46000 -0.56	18.08	17.17	17.93	1,162,585
08 May 14	18.02000 -0.15	18.38	18.01	18.17	721,281
07 May 14	18.17000 -0.60	18.70	18.10	18.70	1,076,210
06 May 14	18.77000 -0.03	19.03	18.63	18.70	1,380,456
05 May 14	18.80000 +0.25	18.85	18.45	18.51	1,109,833
30 Apr 14	18.55000 +0.16	18.69	18.30	18.32	962,186
29 Apr 14	18.39000 +0.50	18.83	17.81	17.81	1,038,701
28 Apr 14	17.89000 -0.41	18.30	17.50	18.03	983,497
25 Apr 14	18.30000 -0.20	18.85	17.96	18.40	1,276,256
24 Apr 14	18.50000 -0.22	18.85	18.42	18.85	1,085,223
23 Apr 14	18.72000 -0.41	19.33	18.70	19.33	1,018,441
22 Apr 14	19.13000 -0.17	19.45	18.55	19.20	1,537,863
21 Apr 14	19.30000 -0.14	19.49	19.02	19.20	963,060
18 Apr 14	19.44000 +0.22	19.45	19.16	19.23	1,014,679
17 Apr 14	19.22000 -0.28	19.69	19.13	19.69	1,102,094
16 Apr 14	19.50000 -0.26	19.91	19.36	19.76	1,007,704
15 Apr 14	19.76000 -0.46	20.20	19.60	20.20	1,152,229
14 Apr 14	20.22000 +0.00	20.50	19.90	20.25	1,673,909
11 Apr 14	20.22000 +0.07	20.47	19.68	19.80	1,936,645
10 Apr 14	20.15000 +0.83	20.78	18.83	19.00	4,519,929
09 Apr 14	19.32000 +0.54	19.45	18.79	18.80	2,053,333
08 Apr 14	18.78000 -0.30	18.91	18.53	18.76	1,576,248
04 Apr 14	19.08000 +0.60	19.10	18.31	18.31	1,510,224
03 Apr 14	18.48000 -0.36	18.96	18.20	18.60	2,833,253
02 Apr 14	18.84000 -1.05	20.00	18.50	19.93	5,123,440
01 Apr 14	19.89000 +0.07	20.25	19.74	19.74	1,479,295
31 Mar 14	19.82000 -0.68	20.50	19.35	20.28	1,643,328
28 Mar 14	20.50000 -0.81	21.50	19.72	21.09	4,199,854
27 Mar 14	21.31000 -0.75	22.25	21.30	22.25	1,131,675
26 Mar 14	22.06000 +0.34	22.26	21.51	21.72	3,146,440
25 Mar 14	21.72000 -0.56	22.28	21.24	22.28	1,832,902
24 Mar 14	22.28000 +0.01	22.47	21.98	22.18	1,922,362
21 Mar 14	22.27000 +0.41	22.76	21.48	21.48	2,596,854
20 Mar 14	21.86000 -0.25	22.35	21.17	22.29	1,886,123
19 Mar 14	22.11000 -0.05	22.36	21.90	22.22	1,741,511
18 Mar 14	22.16000 -0.02	22.55	21.90	22.39	3,125,503
17 Mar 14	22.18000 +0.26	22.55	21.40	21.90	2,567,313
14 Mar 14	21.92000 -0.58	22.40	21.80	22.40	1,896,534
13 Mar 14	22.50000 +0.81	22.93	21.60	21.92	3,880,009
12 Mar 14	21.69000 +0.59	22.18	21.10	21.38	3,464,141
11 Mar 14	21.10000 -0.26	21.53	20.31	21.28	4,516,032
10 Mar 14	21.36000 -0.69	22.18	21.01	21.90	1,687,493
07 Mar 14	22.05000 -0.73	22.79	21.88	22.79	2,945,135
06 Mar 14	22.78000 -0.92	23.89	22.45	23.89	2,670,497
05 Mar 14	23.70000 -0.66	24.63	23.41	24.54	3,593,118
04 Mar 14	24.36000 +0.06	24.50	23.78	24.20	2,573,063
03 Mar 14	24.30000 +1.32	24.65	22.53	22.97	3,198,109
28 Feb 14	22.98000 +0.01	23.18	21.70	22.00	4,137,337
27 Feb 14	22.97000 -1.63	25.49	22.88	24.40	5,448,749
26 Feb 14	24.60000 +0.85	24.66	21.39	23.00	6,180,486
25 Feb 14	23.75000 -0.83	25.19	23.60	24.35	6,523,273
24 Feb 14	24.58000 +0.66	24.76	23.20	23.91	5,649,554
21 Feb 14	23.92000 +0.50	24.29	23.26	23.26	4,132,611
20 Feb 14	23.42000 -0.78	24.18	22.66	23.80	5,709,012
19 Feb 14	24.20000 -0.25	24.65	23.60	24.65	3,818,197
18 Feb 14	24.45000 +0.54	24.65	23.82	24.00	5,587,482
17 Feb 14	23.91000 -0.08	24.46	23.27	23.65	6,498,986
14 Feb 14	23.99000 +0.34	24.32	23.40	23.55	4,745,569
13 Feb 14	23.65000 -1.75	25.09	23.54	25.09	7,613,290
12 Feb 14	25.40000 +2.06	25.56	23.10	23.40	13,001,006
11 Feb 14	23.34000 -0.84	23.99	22.84	23.95	10,462,855
10 Feb 14	24.18000 -0.34	24.78	23.36	24.78	13,906,797
07 Feb 14	24.52000 +0.32	24.58	23.60	24.20	8,655,205
30 Jan 14	24.20000 -0.79	25.44	23.80	25.37	8,654,726
29 Jan 14	24.99000 +2.27	24.99	22.55	23.28	12,998,871
28 Jan 14	22.72000 +2.07	22.72	20.51	20.65	11,466,218
27 Jan 14	20.65000 +1.10	21.50	19.75	20.50	14,311,828
24 Jan 14	19.55000 +1.78	19.55	19.55	19.55	347,417
23 Jan 14	17.77000 +1.62	17.77	17.77	17.77	105,581
14 Nov 13	16.15000 +0.28	16.29	15.81	15.94	1,911,693
13 Nov 13	15.87000 -0.58	16.53	15.77	16.53	2,137,604
12 Nov 13	16.45000 -0.09	16.75	16.35	16.69	1,563,637
11 Nov 13	16.54000 -0.09	16.96	16.17	16.35	2,152,950
08 Nov 13	16.63000 -0.40	17.17	16.12	16.88	5,672,980
07 Nov 13	17.03000 -0.80	17.82	17.01	17.80	4,768,003
06 Nov 13	17.83000 +0.56	17.99	17.04	17.27	4,408,903
05 Nov 13	17.27000 +0.27	17.33	16.64	16.81	2,430,246
04 Nov 13	17.00000 +0.43	17.38	16.65	16.80	2,812,041
01 Nov 13	16.57000 -0.18	16.75	15.99	16.75	3,930,489
31 Oct 13	16.75000 -0.59	17.53	16.73	17.53	2,271,745
30 Oct 13	17.34000 -0.04	17.60	16.53	17.10	3,537,021
29 Oct 13	17.38000 -0.25	18.32	16.38	17.68	5,357,419
28 Oct 13	17.63000 -0.37	18.40	16.92	17.56	5,212,601
25 Oct 13	18.00000 -0.34	19.38	17.82	18.40	7,684,678
24 Oct 13	18.34000 +0.67	18.54	17.11	17.35	8,435,118
23 Oct 13	17.67000 +0.35	17.85	16.60	17.10	5,870,069
22 Oct 13	17.32000 -0.54	18.68	17.14	18.00	7,958,841
21 Oct 13	17.86000 +1.16	18.19	16.72	16.77	8,128,989
18 Oct 13	16.70000 -0.20	16.90	16.35	16.90	2,631,945
17 Oct 13	16.90000 +0.42	17.28	16.40	16.59	5,058,239
16 Oct 13	16.48000 -0.59	17.05	16.22	17.05	3,900,055
15 Oct 13	17.07000 +0.27	17.62	16.95	17.33	6,716,038
14 Oct 13	16.80000 +0.47	16.84	16.06	16.20	3,866,856
11 Oct 13	16.33000 -0.25	16.74	16.03	16.59	3,554,966
10 Oct 13	16.58000 -0.41	17.06	16.45	16.99	2,781,117
09 Oct 13	16.99000 -0.19	17.36	16.91	17.10	2,722,732
08 Oct 13	17.18000 +0.05	17.58	16.20	17.25	3,253,117
30 Sep 13	17.13000 +0.63	17.15	16.48	16.54	3,390,198
27 Sep 13	16.50000 +0.32	16.62	15.95	16.18	2,294,088
26 Sep 13	16.18000 -0.02	16.49	16.12	16.29	2,049,476
25 Sep 13	16.20000 -0.80	16.96	16.20	16.85	4,281,306
24 Sep 13	17.00000 -0.30	17.46	16.84	17.15	3,540,886
23 Sep 13	17.30000 +0.16	17.58	16.61	17.01	5,824,812
18 Sep 13	17.14000 -0.06	17.40	16.55	17.14	5,983,047
17 Sep 13	17.20000 -1.04	18.20	17.18	18.20	9,124,052
16 Sep 13	18.24000 +0.82	18.32	17.08	17.48	6,019,624
13 Sep 13	17.42000 +0.03	17.62	17.13	17.13	2,931,351
12 Sep 13	17.39000 -0.46	17.79	17.01	17.59	4,396,585
11 Sep 13	17.85000 +0.66	18.70	17.00	18.70	10,836,982
10 Sep 13	17.19000 +0.04	17.35	17.01	17.06	5,831,061
09 Sep 13	17.15000 -0.72	17.92	16.97	17.92	6,152,589
06 Sep 13	17.87000 +0.00	18.13	17.34	17.90	4,025,032
05 Sep 13	17.87000 +0.58	18.18	17.17	17.29	5,574,813
04 Sep 13	17.29000 +0.12	17.69	17.05	17.06	3,820,513
03 Sep 13	17.17000 -0.19	17.64	17.07	17.30	3,620,857
02 Sep 13	17.36000 +0.88	17.55	16.18	16.58	2,680,593
30 Aug 13	16.48000 -0.64	17.19	15.90	17.12	3,752,794
29 Aug 13	17.12000 -0.68	17.60	16.74	17.60	4,208,695
28 Aug 13	17.80000 +0.12	18.95	17.38	17.60	5,310,660
27 Aug 13	17.68000 -0.17	18.10	17.30	17.80	3,432,900
26 Aug 13	17.85000 +0.63	17.99	16.84	17.07	5,317,722
23 Aug 13	17.22000 +1.12	17.30	15.80	16.10	6,731,254
22 Aug 13	16.10000 +0.10	16.40	15.68	15.86	2,673,639
21 Aug 13	16.00000 +0.43	16.40	15.46	15.65	3,459,315
20 Aug 13	15.57000 +0.21	15.90	15.26	15.40	2,435,556
19 Aug 13	15.36000 +0.61	15.38	14.44	14.50	3,086,651
16 Aug 13	14.75000 -0.83	15.78	14.50	15.59	3,700,654
15 Aug 13	15.58000 -0.40	16.20	15.58	15.80	2,228,393
14 Aug 13	15.98000 -0.24	16.35	15.71	16.00	3,068,601
13 Aug 13	16.22000 +1.11	16.30	14.90	15.20	6,266,323
12 Aug 13	15.11000 -0.28	15.76	14.92	15.43	3,442,974
09 Aug 13	15.39000 -0.48	16.09	15.25	16.00	3,432,266
08 Aug 13	15.87000 +0.38	16.29	15.12	15.36	4,462,433
07 Aug 13	15.49000 -0.81	16.34	15.46	16.15	5,975,229
06 Aug 13	16.30000 -0.01	16.64	15.71	15.79	7,206,516
05 Aug 13	16.31000 +0.75	17.12	15.62	15.62	9,505,045
02 Aug 13	15.56000 +0.10	16.18	15.36	15.96	8,319,845
01 Aug 13	15.46000 +0.71	15.50	14.60	14.89	5,798,356
31 Jul 13	14.75000 +0.57	14.80	14.05	14.29	6,303,171
30 Jul 13	14.18000 +0.66	14.48	13.07	13.50	5,487,578
29 Jul 13	13.52000 -0.86	14.22	13.45	14.20	4,271,996
26 Jul 13	14.38000 -0.37	14.76	13.71	14.60	5,821,740
25 Jul 13	14.75000 -0.70	15.75	14.45	15.27	7,956,656
24 Jul 13	15.45000 +0.85	16.00	14.29	14.29	10,294,169
23 Jul 13	14.60000 +0.15	15.08	14.00	14.83	11,096,085
22 Jul 13	14.45000 +0.95	14.50	13.20	13.38	9,582,939
19 Jul 13	13.50000 +0.16	14.17	13.28	13.30	6,771,355
18 Jul 13	13.34000 +0.35	13.45	12.81	12.81	3,609,176
17 Jul 13	12.99000 -0.23	13.40	12.84	13.22	3,350,231
16 Jul 13	13.22000 +0.03	13.46	12.91	13.19	4,028,001
15 Jul 13	13.19000 +0.68	13.22	12.52	12.52	4,762,889
12 Jul 13	12.51000 +0.24	12.82	12.22	12.30	3,624,607
11 Jul 13	12.27000 +0.15	12.34	11.86	12.19	2,388,948
10 Jul 13	12.12000 +0.34	12.15	11.70	11.70	2,019,392
09 Jul 13	11.78000 +0.11	11.85	11.62	11.65	1,906,814
08 Jul 13	11.67000 -0.45	12.02	11.23	12.02	2,645,139
05 Jul 13	12.12000 +0.00	12.50	12.02	12.12	2,761,845
04 Jul 13	12.12000 +0.01	12.35	11.97	12.06	2,483,915
03 Jul 13	12.11000 -0.28	12.40	11.95	12.33	2,694,635
02 Jul 13	12.39000 +0.41	12.42	11.70	12.08	3,740,844
01 Jul 13	11.98000 +0.42	12.00	11.21	11.52	1,880,297
28 Jun 13	11.56000 -0.20	12.00	11.49	11.68	1,634,385
27 Jun 13	11.76000 -0.25	12.21	11.65	12.01	3,608,338
26 Jun 13	12.01000 +0.89	12.11	11.09	11.24	4,690,526
25 Jun 13	11.12000 +0.03	11.25	10.39	10.88	3,697,484
24 Jun 13	11.09000 -0.78	11.94	10.68	11.75	3,807,693
21 Jun 13	11.87000 +0.17	11.94	10.93	11.43	3,582,727
20 Jun 13	11.70000 -0.96	12.65	11.60	12.65	2,846,015
19 Jun 13	12.66000 -0.17	12.74	12.50	12.68	1,701,569
18 Jun 13	12.83000 -0.25	13.05	12.66	13.04	2,533,351
17 Jun 13	13.08000 +0.25	13.18	12.75	12.88	3,958,691
14 Jun 13	12.83000 +0.44	12.98	12.32	12.39	3,744,976
13 Jun 13	12.39000 +0.08	12.98	11.50	12.00	3,593,634
07 Jun 13	12.31000 -0.26	12.60	12.24	12.59	1,558,133
06 Jun 13	12.57000 +0.06	12.65	12.20	12.49	1,844,051
05 Jun 13	12.51000 -0.03	12.67	12.32	12.49	1,916,743
04 Jun 13	12.54000 -0.51	12.98	12.32	12.97	6,043,675
03 Jun 13	13.05000 -0.53	13.55	13.00	13.50	3,861,193
31 May 13	13.58000 +0.07	13.66	13.32	13.51	4,348,507
30 May 13	13.51000 -0.19	13.68	13.38	13.68	3,743,690
29 May 13	13.70000 +0.04	13.95	13.38	13.50	4,465,771
28 May 13	13.66000 -0.87	14.57	13.30	14.36	9,056,971
27 May 13	14.53000 +0.41	14.68	14.03	14.11	10,346,642
24 May 13	14.12000 +0.19	14.35	13.50	13.65	12,527,920
23 May 13	13.93000 +0.41	13.98	13.12	13.39	7,188,847
22 May 13	13.52000 -0.59	13.96	13.35	13.96	7,498,013
21 May 13	14.11000 +1.01	14.20	12.88	13.10	11,083,773
20 May 13	13.10000 -0.29	13.46	12.67	13.42	10,559,289
17 May 13	13.39000 +0.10	13.80	13.13	13.23	5,726,487
16 May 13	13.29000 -0.31	13.95	13.26	13.60	8,113,962
15 May 13	13.60000 +0.20	13.68	13.00	13.33	5,823,714
14 May 13	13.40000 -0.26	14.40	13.25	13.59	7,725,439
13 May 13	13.66000 -0.14	13.80	13.23	13.57	5,734,619
10 May 13	13.80000 +0.60	14.24	12.80	13.10	14,410,999
09 May 13	13.20000 +1.20	13.20	11.80	11.95	10,733,527
08 May 13	12.00000 -0.10	12.52	11.96	12.11	5,944,120
07 May 13	12.10000 -0.64	12.75	11.98	12.75	5,784,012
06 May 13	12.74000 +0.40	13.30	12.35	12.35	6,870,083
03 May 13	12.34000 +0.57	12.39	11.69	11.70	2,804,705
02 May 13	11.77000 -11.75	11.86	11.22	11.66	1,445,497
26 Apr 13	23.52000 -1.18	24.85	23.36	24.70	1,188,500
25 Apr 13	24.70000 -0.73	25.41	24.20	25.41	1,745,920
24 Apr 13	25.43000 +1.64	25.65	23.67	23.67	2,581,456
23 Apr 13	23.79000 -0.34	24.46	23.71	24.14	1,478,544
22 Apr 13	24.13000 +1.17	24.17	22.81	22.81	1,916,701
19 Apr 13	22.96000 +0.69	23.18	22.45	22.50	1,248,939
18 Apr 13	22.27000 +0.13	22.49	22.00	22.28	482,823
17 Apr 13	22.14000 +0.25	22.17	21.65	21.84	560,427
16 Apr 13	21.89000 +0.49	21.92	21.00	21.36	351,047
15 Apr 13	21.40000 -0.33	21.94	21.12	21.61	370,687
12 Apr 13	21.73000 -0.73	22.38	21.65	22.03	610,386
11 Apr 13	22.46000 +0.10	22.68	22.21	22.45	398,872
10 Apr 13	22.36000 -0.28	22.80	22.00	22.65	508,112
09 Apr 13	22.64000 +0.04	22.96	22.26	22.69	929,051
08 Apr 13	22.60000 +0.55	22.64	21.20	21.65	959,974
03 Apr 13	22.05000 -0.65	22.98	21.87	22.80	807,042
02 Apr 13	22.70000 -0.09	23.48	22.50	22.81	1,200,061
01 Apr 13	22.79000 +0.29	23.20	22.51	22.57	1,376,439
29 Mar 13	22.50000 -0.23	23.42	22.41	22.76	1,717,845
28 Mar 13	22.73000 -0.26	23.66	22.73	23.20	2,083,251
27 Mar 13	22.99000 -0.13	23.66	22.77	23.21	1,093,857
26 Mar 13	23.12000 +0.26	23.12	22.40	22.80	838,860
25 Mar 13	22.86000 -0.01	23.05	22.40	22.72	1,115,847
22 Mar 13	22.87000 +0.34	23.10	22.29	22.53	1,514,805
21 Mar 13	22.53000 +0.42	22.90	22.04	22.20	1,458,751
20 Mar 13	22.11000 +0.77	22.15	21.34	21.48	1,169,462
19 Mar 13	21.34000 -0.21	22.05	21.12	21.55	875,963
18 Mar 13	21.55000 -0.86	22.40	21.40	22.00	1,837,337
15 Mar 13	22.41000 -0.14	22.81	21.89	22.41	2,582,275
14 Mar 13	22.55000 +0.15	22.59	21.86	22.40	1,351,845
13 Mar 13	22.40000 +0.26	22.40	21.81	21.81	856,493
12 Mar 13	22.14000 -0.88	23.20	21.76	23.03	1,765,059
11 Mar 13	23.02000 -0.18	23.49	22.91	23.49	982,970
08 Mar 13	23.20000 -0.07	23.68	22.95	23.49	812,256
07 Mar 13	23.27000 -1.01	24.28	22.88	24.28	2,223,470
06 Mar 13	24.28000 -0.33	25.34	24.24	24.60	1,677,259
05 Mar 13	24.61000 +0.24	24.98	23.52	24.20	1,680,763
04 Mar 13	24.37000 -0.31	26.20	24.00	25.25	3,892,128
01 Mar 13	24.68000 +0.58	24.73	23.71	23.90	2,380,535
28 Feb 13	24.10000 +0.87	24.15	22.80	23.01	1,672,722
27 Feb 13	23.23000 +0.23	24.19	23.08	23.85	1,288,246
26 Feb 13	23.00000 -0.06	23.89	22.68	22.68	1,492,129
25 Feb 13	23.06000 +1.10	23.57	22.55	22.55	1,906,345
22 Feb 13	21.96000 +0.16	22.00	21.51	21.51	845,113
21 Feb 13	21.80000 -0.69	22.55	21.77	22.27	1,311,364
20 Feb 13	22.49000 +0.70	22.50	21.72	21.72	1,239,394
19 Feb 13	21.79000 -0.06	22.00	21.36	21.95	562,155
18 Feb 13	21.85000 +0.23	22.18	21.41	21.80	725,256
08 Feb 13	21.62000 +0.94	22.22	20.71	20.71	1,037,403
07 Feb 13	20.68000 +0.25	20.74	20.35	20.52	280,857
06 Feb 13	20.43000 -0.14	20.75	20.40	20.70	527,900
05 Feb 13	20.57000 +0.20	20.63	20.18	20.25	253,761
04 Feb 13	20.37000 -0.59	20.96	20.18	20.96	513,476
01 Feb 13	20.96000 -0.41	21.29	20.75	21.29	765,646
31 Jan 13	21.37000 +0.03	21.50	21.13	21.30	451,425
30 Jan 13	21.34000 -0.44	22.19	21.30	21.80	692,784
29 Jan 13	21.78000 +0.39	22.39	21.48	21.48	1,016,525
28 Jan 13	21.39000 +0.76	21.45	20.32	20.50	914,276
25 Jan 13	20.63000 +0.22	21.25	20.55	20.78	484,213
24 Jan 13	20.41000 -0.48	20.88	20.28	20.61	672,630
23 Jan 13	20.89000 +0.59	20.89	20.18	20.35	753,724
22 Jan 13	20.30000 -0.28	20.85	20.29	20.58	1,139,890
21 Jan 13	20.58000 -0.47	21.28	20.30	21.28	1,475,023
18 Jan 13	21.05000 +0.55	21.24	20.53	20.55	883,678
17 Jan 13	20.50000 +0.00	21.09	20.32	20.60	1,310,899
16 Jan 13	20.50000 -0.35	20.84	20.09	20.56	1,224,822
15 Jan 13	20.85000 +0.85	21.80	19.83	20.00	2,877,357
14 Jan 13	20.00000 +0.65	21.25	19.82	21.25	2,048,483
11 Jan 13	19.35000 -0.20	19.80	19.30	19.47	331,073
10 Jan 13	19.55000 -0.15	19.95	19.43	19.69	758,730
09 Jan 13	19.70000 +0.20	19.89	19.23	19.38	1,006,133
08 Jan 13	19.50000 +0.00	19.77	19.05	19.42	1,009,779
07 Jan 13	19.50000 +0.84	19.50	18.50	18.50	1,135,607
04 Jan 13	18.66000 -0.04	18.88	18.43	18.78	360,879
31 Dec 12	18.70000 +0.11	18.72	18.48	18.61	525,764
28 Dec 12	18.59000 -0.34	18.92	18.41	18.92	736,899
27 Dec 12	18.93000 -0.17	19.10	18.71	19.08	552,909
26 Dec 12	19.10000 +0.02	19.23	18.67	19.02	1,103,698
25 Dec 12	19.08000 +0.12	19.44	18.36	18.58	1,666,948
24 Dec 12	18.96000 +0.94	19.82	18.12	18.15	1,995,090
21 Dec 12	18.02000 +0.17	18.13	17.86	17.88	571,358
20 Dec 12	17.85000 +0.05	17.88	17.61	17.80	341,576
19 Dec 12	17.80000 -0.01	18.00	17.78	17.81	286,342
18 Dec 12	17.81000 -0.14	18.01	17.75	18.01	236,943
17 Dec 12	17.95000 -0.17	18.05	17.73	18.05	390,717
14 Dec 12	18.12000 +0.49	18.29	17.40	17.42	689,742
13 Dec 12	17.63000 +0.44	17.63	16.96	17.24	633,489
12 Dec 12	17.19000 -0.16	17.35	17.00	17.35	332,070
11 Dec 12	17.35000 -0.10	17.50	17.15	17.45	339,666
10 Dec 12	17.45000 +0.55	17.57	16.90	16.94	683,574
07 Dec 12	16.90000 +0.08	16.95	16.65	16.80	522,129
06 Dec 12	16.82000 -0.25	17.01	16.71	16.96	308,808
05 Dec 12	17.07000 +0.47	17.18	16.08	16.60	459,979
04 Dec 12	16.60000 +0.23	16.70	16.21	16.21	156,417
03 Dec 12	16.37000 -0.43	16.79	16.31	16.79	269,450
30 Nov 12	16.80000 +0.00	17.00	16.61	16.81	263,339
29 Nov 12	16.80000 -0.04	16.90	16.70	16.70	295,240
28 Nov 12	16.84000 -0.41	17.24	16.60	16.60	389,665
27 Nov 12	17.25000 -0.11	17.45	17.05	17.29	590,335
26 Nov 12	17.36000 +0.46	17.36	16.83	16.85	546,758
23 Nov 12	16.90000 -0.30	17.20	16.51	17.20	761,453
22 Nov 12	17.20000 +0.24	18.00	16.88	17.00	985,415
21 Nov 12	16.96000 -0.19	17.13	16.50	16.91	567,472
20 Nov 12	17.15000 -0.60	18.00	17.14	17.95	842,318
19 Nov 12	17.75000 +0.90	17.84	16.60	16.80	962,615
16 Nov 12	16.85000 -0.09	17.00	16.80	17.00	106,749
15 Nov 12	16.94000 -0.09	17.18	16.85	17.03	177,331
14 Nov 12	17.03000 +0.04	17.18	16.66	16.67	166,807
13 Nov 12	16.99000 -0.22	17.38	16.45	16.50	429,901
12 Nov 12	17.21000 -0.13	17.74	17.18	17.38	113,700
09 Nov 12	17.34000 +0.38	17.35	17.00	17.04	332,760
08 Nov 12	16.96000 -0.21	17.13	16.90	17.03	172,005
07 Nov 12	17.17000 +0.19	17.26	16.92	16.92	114,010
06 Nov 12	16.98000 -0.37	17.33	16.95	17.33	265,358
05 Nov 12	17.35000 +0.15	17.37	17.15	17.15	277,386
02 Nov 12	17.20000 -0.43	17.64	17.06	17.50	736,072
01 Nov 12	17.63000 -0.31	18.49	17.48	18.18	1,088,800
31 Oct 12	17.94000 -0.01	17.99	17.61	17.81	439,728
30 Oct 12	17.95000 +0.38	17.98	17.53	17.68	300,385
29 Oct 12	17.57000 -0.03	17.78	17.51	17.61	240,626
26 Oct 12	17.60000 -0.29	17.93	17.50	17.89	275,826
25 Oct 12	17.89000 -0.11	18.02	17.72	17.72	286,813
24 Oct 12	18.00000 -0.05	18.29	17.60	18.15	298,942
23 Oct 12	18.05000 +0.05	18.17	17.85	18.17	282,899
22 Oct 12	18.00000 -0.08	18.10	17.41	17.41	199,410
19 Oct 12	18.08000 -0.27	18.45	17.91	18.45	227,534
18 Oct 12	18.35000 +0.05	18.70	18.19	18.70	263,673
17 Oct 12	18.30000 +0.32	18.36	18.00	18.00	176,254
16 Oct 12	17.98000 -0.02	18.29	17.91	18.00	102,585
15 Oct 12	18.00000 -0.23	18.43	17.81	18.43	498,422
12 Oct 12	18.23000 -0.17	18.79	18.00	18.50	482,302
11 Oct 12	18.40000 -0.03	18.48	18.07	18.07	290,751
10 Oct 12	18.43000 +0.48	18.45	17.95	17.95	641,480
09 Oct 12	17.95000 +0.87	18.19	17.29	17.29	512,785
08 Oct 12	17.08000 -0.42	17.59	17.03	17.59	404,595
28 Sep 12	17.50000 +0.44	17.54	16.82	17.15	360,633
27 Sep 12	17.06000 +0.49	17.18	16.73	16.98	410,071
26 Sep 12	16.57000 -0.43	17.01	16.50	17.00	374,680
25 Sep 12	17.00000 -0.50	17.67	16.80	17.59	709,714
24 Sep 12	17.50000 -0.30	17.79	17.31	17.56	257,655
21 Sep 12	17.80000 -0.30	18.49	17.51	18.00	264,564
20 Sep 12	18.10000 -0.64	18.73	17.96	18.73	311,245
19 Sep 12	18.74000 -0.01	18.91	18.53	18.70	149,458
18 Sep 12	18.75000 -0.13	18.93	18.43	18.61	457,032
17 Sep 12	18.88000 -0.12	19.37	18.46	19.03	579,221
14 Sep 12	19.00000 -0.21	19.28	18.99	19.21	529,120
13 Sep 12	19.21000 -0.12	19.50	19.14	19.47	299,192
12 Sep 12	19.33000 -0.09	19.70	19.08	19.42	252,584
11 Sep 12	19.42000 +0.17	19.66	19.20	19.26	611,043
10 Sep 12	19.25000 -0.02	19.33	19.08	19.11	320,760
07 Sep 12	19.27000 +0.58	19.45	18.75	18.75	523,887
06 Sep 12	18.69000 +0.10	18.76	18.50	18.60	232,637
05 Sep 12	18.59000 +0.16	18.78	18.40	18.40	260,139
04 Sep 12	18.43000 -0.29	18.80	18.35	18.79	171,000
03 Sep 12	18.72000 +0.26	18.80	18.31	18.45	194,326
31 Aug 12	18.46000 -0.38	18.84	18.31	18.84	130,031
30 Aug 12	18.84000 -0.44	19.28	17.88	19.21	801,936
29 Aug 12	19.28000 +0.02	19.55	18.90	18.90	216,801
28 Aug 12	19.26000 +0.06	19.40	19.05	19.10	305,859
27 Aug 12	19.20000 -0.50	19.80	19.20	19.80	249,276
24 Aug 12	19.70000 -0.38	20.10	19.45	19.96	232,042
23 Aug 12	20.08000 +0.00	20.21	19.95	20.05	328,859
22 Aug 12	20.08000 -0.02	20.44	20.00	20.37	319,646
21 Aug 12	20.10000 +0.67	20.35	19.32	19.32	584,625
20 Aug 12	19.43000 -0.22	19.65	19.00	19.40	379,269
17 Aug 12	19.65000 +0.15	19.70	19.35	19.35	179,297
16 Aug 12	19.50000 -0.79	20.42	19.48	20.42	691,120
15 Aug 12	20.29000 -0.11	20.77	20.11	20.11	527,999
14 Aug 12	20.40000 +0.24	20.47	19.75	20.13	873,843
13 Aug 12	20.16000 +0.04	20.49	19.86	20.49	1,204,658
10 Aug 12	20.12000 +0.01	20.50	19.75	20.50	1,156,140
09 Aug 12	20.11000 +0.43	20.15	19.61	19.69	888,769
08 Aug 12	19.68000 -0.36	20.25	19.58	20.09	927,511
07 Aug 12	20.04000 +0.04	20.30	19.93	20.00	749,043
06 Aug 12	20.00000 +0.19	20.30	19.61	19.81	812,840
03 Aug 12	19.81000 +0.76	19.88	19.00	19.00	731,165
02 Aug 12	19.05000 -0.25	19.50	19.00	19.40	173,868
01 Aug 12	19.30000 +0.37	19.56	18.80	18.80	469,581
31 Jul 12	18.93000 +0.01	19.18	18.86	18.86	584,253
30 Jul 12	18.92000 -0.43	19.45	18.82	19.35	461,124
27 Jul 12	19.35000 -0.13	19.70	19.26	19.55	262,767
26 Jul 12	19.48000 -0.10	19.95	19.46	19.58	250,607
25 Jul 12	19.58000 +0.28	19.80	19.20	19.27	776,455
24 Jul 12	19.30000 -0.01	19.80	19.10	19.11	844,828
23 Jul 12	19.31000 -0.21	19.60	18.88	19.60	614,400
20 Jul 12	19.52000 -0.48	20.12	19.40	20.02	628,187
19 Jul 12	20.00000 -0.19	20.40	19.89	20.05	803,892
18 Jul 12	20.19000 +0.13	20.38	19.78	20.11	671,516
17 Jul 12	20.06000 +0.20	20.19	19.55	19.89	581,388
16 Jul 12	19.86000 -0.77	20.52	19.80	20.52	1,192,177
13 Jul 12	20.63000 -1.12	21.73	20.50	21.38	1,770,984
12 Jul 12	21.75000 -0.04	21.90	21.30	21.70	1,182,063
11 Jul 12	21.79000 +0.29	21.84	21.35	21.40	569,819
10 Jul 12	21.50000 -0.62	22.49	21.30	21.90	752,579
09 Jul 12	22.12000 +0.23	22.95	21.50	21.79	1,214,095
06 Jul 12	21.89000 +0.17	22.28	21.21	21.72	1,035,561
05 Jul 12	21.72000 -0.83	22.45	21.70	22.45	1,560,164
04 Jul 12	22.55000 +0.65	24.09	22.40	22.60	3,071,304
03 Jul 12	21.90000 -0.13	22.45	21.68	21.96	894,028
02 Jul 12	22.03000 +0.60	22.30	21.38	21.44	1,026,379
29 Jun 12	21.43000 +0.28	21.59	20.71	21.01	771,102
28 Jun 12	21.15000 -0.18	21.60	20.88	21.34	771,326
27 Jun 12	21.33000 +0.02	21.48	21.01	21.35	596,981
26 Jun 12	21.31000 +0.13	21.50	20.81	21.02	708,536
25 Jun 12	21.18000 -0.82	22.07	21.00	21.90	995,500
21 Jun 12	22.00000 +0.10	22.33	21.59	21.80	1,180,362
20 Jun 12	21.90000 -0.35	22.50	21.80	22.50	1,284,414
19 Jun 12	22.25000 -0.71	22.80	22.20	22.67	1,569,400
18 Jun 12	22.96000 +0.46	23.16	22.29	22.62	2,890,524
15 Jun 12	22.50000 +1.23	23.26	21.01	21.10	3,857,529
14 Jun 12	21.27000 -0.40	23.05	21.21	22.03	2,765,941
13 Jun 12	21.67000 +0.58	22.00	20.71	20.86	2,099,830
12 Jun 12	21.09000 +1.15	21.93	19.95	20.08	2,192,771
11 Jun 12	19.94000 +0.54	19.97	19.37	19.49	448,148
08 Jun 12	19.40000 +0.07	19.50	19.12	19.33	139,529
07 Jun 12	19.33000 +0.20	19.38	19.00	19.37	129,701
06 Jun 12	19.13000 +0.04	19.50	19.00	19.10	145,672
05 Jun 12	19.09000 -0.60	19.80	18.88	19.80	425,546
04 Jun 12	19.69000 -0.34	20.19	19.58	19.58	581,405
01 Jun 12	20.03000 +0.25	20.10	19.69	19.87	342,491
31 May 12	19.78000 +0.16	19.81	19.35	19.35	208,064
30 May 12	19.62000 -0.15	19.87	19.55	19.76	214,750
29 May 12	19.77000 +0.13	19.99	19.33	19.50	312,533
28 May 12	19.64000 +0.04	19.77	19.42	19.50	220,750
25 May 12	19.60000 -0.30	20.00	19.50	19.99	185,300
24 May 12	19.90000 -0.16	20.20	19.85	20.06	152,200
23 May 12	20.06000 +0.42	20.10	19.48	19.56	324,021
22 May 12	19.64000 +0.26	19.72	19.40	19.51	324,592
21 May 12	19.38000 -0.12	19.68	19.33	19.50	162,025
18 May 12	19.50000 -0.18	19.65	19.25	19.65	234,617
17 May 12	19.68000 +0.28	19.70	19.41	19.50	121,500
16 May 12	19.40000 -0.19	19.78	19.40	19.59	378,410
15 May 12	19.59000 -0.04	19.77	19.46	19.53	335,900
14 May 12	19.63000 -0.05	19.88	19.49	19.73	174,811
11 May 12	19.68000 +0.03	19.83	19.56	19.60	218,439
10 May 12	19.65000 -0.10	19.99	19.61	19.75	340,750
09 May 12	19.75000 -0.25	20.01	19.75	19.95	421,135
08 May 12	20.00000 -0.33	20.36	19.90	20.33	429,662
07 May 12	20.33000 +0.10	20.38	20.00	20.23	634,694
04 May 12	20.23000 +0.26	20.29	19.84	20.04	590,996
03 May 12	19.97000 +0.19	20.05	19.31	19.71	334,154
02 May 12	19.78000 -0.01	20.34	19.65	20.18	491,538
27 Apr 12	19.79000 +0.19	20.10	19.36	19.68	591,387
26 Apr 12	19.60000 +0.44	19.72	19.04	19.19	531,631
25 Apr 12	19.16000 -0.12	19.37	19.06	19.19	296,774
24 Apr 12	19.28000 +0.09	19.39	18.50	19.28	731,747
23 Apr 12	19.19000 -0.01	19.95	18.85	19.20	1,024,710
20 Apr 12	19.20000 -0.01	19.30	19.00	19.24	631,166
19 Apr 12	19.21000 -0.34	19.77	19.11	19.62	722,514
18 Apr 12	19.55000 +0.25	19.61	19.12	19.25	524,104
16 Apr 12	19.30000 -0.05	19.55	19.03	19.35	203,524
13 Apr 12	19.35000 +0.32	19.44	18.80	18.87	292,480
12 Apr 12	19.03000 +0.30	19.18	18.75	18.75	302,305
11 Apr 12	18.73000 +0.09	18.76	18.36	18.59	247,718
10 Apr 12	18.64000 +0.08	18.64	18.20	18.56	195,650
09 Apr 12	18.56000 +0.11	18.62	18.26	18.36	178,618
06 Apr 12	18.45000 +0.15	18.47	18.25	18.38	122,063
05 Apr 12	18.30000 +0.30	18.48	17.86	18.20	260,218
30 Mar 12	18.00000 +0.17	18.10	17.68	17.68	148,061
29 Mar 12	17.83000 -0.53	18.30	17.62	18.30	421,494
28 Mar 12	18.36000 -0.48	18.98	18.03	18.74	581,951
27 Mar 12	18.84000 +0.09	19.20	18.80	18.89	344,059
26 Mar 12	18.75000 +0.12	18.95	18.45	18.45	192,735
23 Mar 12	18.63000 -0.35	19.06	18.52	18.80	237,496
22 Mar 12	18.98000 -0.10	19.00	18.86	18.86	222,053
21 Mar 12	19.08000 +0.05	19.30	18.76	19.05	445,024
20 Mar 12	19.03000 -0.77	19.92	19.00	19.70	669,401
19 Mar 12	19.80000 +0.30	19.95	19.33	19.50	541,318
16 Mar 12	19.50000 +0.50	19.50	18.95	18.95	678,477
15 Mar 12	19.00000 -0.33	19.50	18.50	19.33	577,394
14 Mar 12	19.33000 -0.42	20.44	19.27	19.85	1,061,155
13 Mar 12	19.75000 +0.25	19.75	19.48	19.53	862,042
12 Mar 12	19.50000 +0.00	19.90	19.42	19.50	580,287
09 Mar 12	19.50000 +0.17	19.70	19.12	19.27	546,751
08 Mar 12	19.33000 +0.05	19.40	19.21	19.26	393,186
07 Mar 12	19.28000 +0.08	19.71	19.06	19.07	483,521
06 Mar 12	19.20000 -0.07	19.37	18.90	19.19	244,700
05 Mar 12	19.27000 -0.12	19.75	19.24	19.49	946,019
02 Mar 12	19.39000 +0.53	19.62	18.73	18.74	570,790
01 Mar 12	18.86000 +0.26	19.12	18.60	18.60	576,323
29 Feb 12	18.60000 -0.07	18.76	18.35	18.35	274,201
28 Feb 12	18.67000 -0.18	18.94	18.39	18.76	369,373
27 Feb 12	18.85000 +0.03	19.24	18.74	18.82	920,869
24 Feb 12	18.82000 +0.09	18.92	18.52	18.52	185,319
23 Feb 12	18.73000 -0.27	19.13	18.30	19.00	348,924
22 Feb 12	19.00000 +0.78	19.00	18.12	18.30	455,690
21 Feb 12	18.22000 +0.08	18.29	18.00	18.09	193,774
20 Feb 12	18.14000 +0.20	18.30	17.90	18.21	443,587
17 Feb 12	17.94000 -0.06	18.25	17.87	18.15	241,550
16 Feb 12	18.00000 +0.09	18.28	17.80	17.96	308,746
15 Feb 12	17.91000 +0.16	17.99	17.58	17.74	304,128
14 Feb 12	17.75000 -0.06	17.92	17.50	17.90	214,072
13 Feb 12	17.81000 +0.27	17.86	17.11	17.44	191,465
10 Feb 12	17.54000 +0.10	17.80	17.37	17.37	194,191
09 Feb 12	17.44000 +0.04	17.65	17.19	17.41	279,019
08 Feb 12	17.40000 +0.49	17.44	16.80	16.90	306,879
07 Feb 12	16.91000 -0.48	17.22	16.86	17.17	214,640
06 Feb 12	17.39000 +0.22	17.51	17.00	17.28	379,939
03 Feb 12	17.17000 -0.10	17.38	17.00	17.17	427,622
02 Feb 12	17.27000 +0.11	17.60	16.89	17.01	655,126
01 Feb 12	17.16000 +0.22	17.29	16.70	16.70	351,004
31 Jan 12	16.94000 +0.84	17.10	16.00	16.10	729,658
30 Jan 12	16.10000 +0.16	16.15	15.62	15.80	248,845
20 Jan 12	15.94000 +0.42	15.98	15.14	15.43	429,387
19 Jan 12	15.52000 -0.03	15.70	14.63	15.39	704,194
18 Jan 12	15.55000 +0.04	16.49	15.48	16.24	1,031,604
16 Jan 12	15.51000 -0.99	16.33	15.40	16.18	1,896,907
13 Jan 12	16.50000 -0.87	17.35	16.46	17.25	444,802
12 Jan 12	17.37000 -0.36	18.00	17.10	17.73	325,080
11 Jan 12	17.73000 +0.03	17.98	17.56	17.69	327,547
10 Jan 12	17.70000 +0.45	17.78	16.91	17.39	587,960
09 Jan 12	17.25000 +0.45	17.35	16.20	16.55	549,671
06 Jan 12	16.80000 +0.00	17.00	16.21	16.70	278,347
05 Jan 12	16.80000 -0.70	17.57	16.70	17.50	484,100
04 Jan 12	17.50000 -0.22	17.82	17.35	17.68	142,761
30 Dec 11	17.72000 +0.10	17.90	17.40	17.56	672,084
29 Dec 11	17.62000 +0.40	17.65	16.91	17.16	515,865
28 Dec 11	17.22000 -1.06	18.36	16.46	17.72	924,283
27 Dec 11	18.28000 -0.03	18.35	17.90	18.20	329,576
26 Dec 11	18.31000 +0.19	18.80	18.20	18.25	588,342
23 Dec 11	18.12000 +0.04	18.60	17.89	17.89	233,533
22 Dec 11	18.08000 -0.08	18.37	17.70	17.92	262,718
21 Dec 11	18.16000 -0.44	18.80	17.91	18.60	583,900
20 Dec 11	18.60000 -0.15	18.88	18.49	18.70	273,162
19 Dec 11	18.75000 +0.32	18.77	18.00	18.30	238,231
16 Dec 11	18.43000 +0.65	18.45	17.60	17.70	289,672
15 Dec 11	17.78000 -0.02	17.89	17.18	17.54	328,709
14 Dec 11	17.80000 +0.10	17.91	17.55	17.90	112,167
13 Dec 11	17.70000 -0.47	18.07	17.50	18.05	587,910
12 Dec 11	18.17000 +0.09	18.20	18.00	18.08	115,422
09 Dec 11	18.08000 -0.29	18.41	17.80	18.30	493,542
08 Dec 11	18.37000 -0.01	18.75	18.10	18.22	153,270
07 Dec 11	18.38000 +0.38	18.52	17.98	18.05	211,729
06 Dec 11	18.00000 -0.23	18.37	17.50	18.18	554,383
05 Dec 11	18.23000 -0.22	18.54	17.71	18.01	635,170
02 Dec 11	18.45000 -0.77	19.37	18.10	19.18	1,013,733
01 Dec 11	19.22000 +0.04	19.85	19.15	19.69	961,023
30 Nov 11	19.18000 -0.90	20.13	19.02	20.08	1,263,890
29 Nov 11	20.08000 +0.67	20.15	19.40	19.41	850,293
28 Nov 11	19.41000 +0.14	19.48	19.06	19.33	384,267
25 Nov 11	19.27000 +0.08	19.50	19.05	19.19	344,188
24 Nov 11	19.19000 -0.09	19.36	19.00	19.06	262,851
23 Nov 11	19.28000 +0.08	19.36	19.00	19.28	495,226
22 Nov 11	19.20000 -0.04	19.30	19.03	19.27	477,696
21 Nov 11	19.24000 -0.34	19.58	19.00	19.58	335,949
18 Nov 11	19.58000 +0.10	19.87	19.00	19.38	847,599
17 Nov 11	19.48000 +0.03	19.85	19.43	19.50	653,815
16 Nov 11	19.45000 -0.58	20.28	19.45	20.22	987,421
15 Nov 11	20.03000 -0.14	20.29	19.91	20.20	460,579
14 Nov 11	20.17000 +0.40	20.27	19.72	19.95	1,244,104
11 Nov 11	19.77000 -0.04	19.95	19.47	19.81	833,000
10 Nov 11	19.81000 +0.42	20.23	18.91	18.91	2,810,631
09 Nov 11	19.39000 +0.67	19.40	18.65	18.74	688,726
08 Nov 11	18.72000 -0.54	19.26	18.51	19.02	577,295
07 Nov 11	19.26000 +0.15	20.10	19.12	19.50	1,184,880
04 Nov 11	19.11000 -0.14	19.75	19.01	19.15	432,011
03 Nov 11	19.25000 -0.13	19.89	19.10	19.50	1,163,897
02 Nov 11	19.38000 +0.70	19.38	18.28	18.50	956,295
01 Nov 11	18.68000 -0.37	19.30	18.30	18.89	748,769
31 Oct 11	19.05000 +0.61	19.05	18.21	18.43	1,269,640
28 Oct 11	18.44000 +0.21	18.95	18.16	18.31	685,063
27 Oct 11	18.23000 -0.18	18.60	18.04	18.41	752,531
26 Oct 11	18.41000 +0.13	18.98	17.70	18.12	1,720,430
25 Oct 11	18.28000 +0.89	18.46	17.28	17.56	722,722
24 Oct 11	17.39000 +0.19	17.98	16.85	17.21	531,318
21 Oct 11	17.20000 +0.11	17.34	16.90	16.90	118,524
20 Oct 11	17.09000 -0.23	17.36	16.79	17.06	613,029
19 Oct 11	17.32000 +0.31	17.33	16.60	17.02	559,108
18 Oct 11	17.01000 -0.50	17.53	16.91	17.32	247,703
17 Oct 11	17.51000 +0.03	17.67	17.22	17.50	291,418
14 Oct 11	17.48000 +0.15	17.48	17.05	17.34	447,596
13 Oct 11	17.33000 +0.37	17.40	16.95	17.10	586,985
12 Oct 11	16.96000 +0.76	17.19	16.09	16.18	453,173
11 Oct 11	16.20000 -0.30	17.44	16.00	16.89	231,180
10 Oct 11	16.50000 -0.75	17.47	16.30	17.47	382,730
30 Sep 11	17.25000 -0.12	17.60	17.10	17.10	242,597
29 Sep 11	17.37000 -0.64	17.91	17.23	17.90	448,401
28 Sep 11	18.01000 -0.18	18.39	17.90	18.39	206,843
27 Sep 11	18.19000 +0.04	18.26	17.80	18.26	196,191
26 Sep 11	18.15000 -0.21	18.59	18.03	18.59	122,799
23 Sep 11	18.36000 +0.22	18.49	17.83	18.23	289,400
22 Sep 11	18.14000 -0.74	18.80	18.09	18.80	299,390
21 Sep 11	18.88000 +0.57	18.98	18.13	18.18	633,118
20 Sep 11	18.31000 -0.02	18.66	18.10	18.35	205,200
19 Sep 11	18.33000 -0.43	18.76	18.28	18.76	172,391
16 Sep 11	18.76000 -0.19	19.30	18.64	19.21	261,650
15 Sep 11	18.95000 +0.07	19.10	18.70	18.89	283,361
14 Sep 11	18.88000 +0.00	19.19	18.10	18.98	394,284
13 Sep 11	18.88000 -0.22	19.42	18.63	18.72	378,048
09 Sep 11	19.10000 -0.10	19.38	18.72	19.29	465,963
08 Sep 11	19.20000 +0.17	19.42	19.06	19.10	585,614
07 Sep 11	19.03000 +0.43	19.10	18.58	18.61	518,428
06 Sep 11	18.60000 -0.03	18.79	18.30	18.33	826,390
05 Sep 11	18.63000 -0.47	19.25	18.60	19.06	717,162
02 Sep 11	19.10000 -0.50	19.61	18.74	19.31	1,365,656
01 Sep 11	19.60000 -0.83	20.35	19.60	20.35	1,823,882
31 Aug 11	20.43000 -0.55	21.88	20.36	21.42	3,206,948
30 Aug 11	20.98000 +1.01	21.02	19.81	19.95	1,386,057
29 Aug 11	19.97000 +0.09	20.09	19.00	19.78	577,887
26 Aug 11	19.88000 +0.13	20.10	19.56	19.80	553,366
25 Aug 11	19.75000 -0.44	20.18	19.48	20.10	996,709
24 Aug 11	20.19000 +0.24	20.25	19.60	19.90	1,387,163
23 Aug 11	19.95000 +1.03	19.97	18.80	18.91	1,770,336
22 Aug 11	18.92000 -0.03	19.45	18.60	18.88	854,778
19 Aug 11	18.95000 -0.26	18.97	18.58	18.84	865,738
18 Aug 11	19.21000 -0.33	19.60	18.98	19.54	1,013,407
17 Aug 11	19.54000 +0.43	19.79	18.70	19.11	2,323,756
16 Aug 11	19.11000 +0.70	19.11	18.21	18.48	1,811,412
15 Aug 11	18.41000 +0.04	18.65	18.13	18.50	959,385
12 Aug 11	18.37000 +0.10	18.58	18.05	18.28	2,039,265
11 Aug 11	18.27000 +1.43	18.52	16.60	16.61	3,007,458
10 Aug 11	16.84000 +0.79	17.61	16.77	17.00	1,345,375
09 Aug 11	16.05000 +0.05	16.14	15.23	15.80	657,445
08 Aug 11	16.00000 -0.76	16.76	15.50	16.58	752,080
05 Aug 11	16.76000 -0.61	17.00	16.60	17.00	353,539
04 Aug 11	17.37000 -0.12	17.64	17.31	17.35	260,902
03 Aug 11	17.49000 +0.20	17.63	16.95	17.12	631,850
02 Aug 11	17.29000 +0.09	17.38	16.65	17.15	604,327
01 Aug 11	17.20000 +0.06	17.40	17.10	17.26	422,642
29 Jul 11	17.14000 -0.34	17.50	17.14	17.31	387,857
28 Jul 11	17.48000 -0.07	17.49	17.21	17.45	377,027
27 Jul 11	17.55000 +0.28	17.56	17.11	17.37	414,520
26 Jul 11	17.27000 +0.03	17.35	17.06	17.24	283,864
25 Jul 11	17.24000 -0.31	17.60	17.01	17.45	817,128
22 Jul 11	17.55000 +0.34	17.55	17.21	17.22	614,921
21 Jul 11	17.21000 -0.74	17.98	17.18	17.98	935,673
20 Jul 11	17.95000 +0.00	18.40	17.86	17.96	741,277
19 Jul 11	17.95000 -0.37	18.28	17.92	18.23	764,765
18 Jul 11	18.32000 +0.01	18.80	18.23	18.30	651,255
15 Jul 11	18.31000 +0.01	18.60	18.20	18.28	665,862
14 Jul 11	18.30000 +0.61	18.39	17.69	17.81	840,123
13 Jul 11	17.69000 +0.23	17.73	17.31	17.31	638,067
12 Jul 11	17.46000 -0.33	17.74	17.33	17.74	809,389
11 Jul 11	17.79000 -0.06	18.01	17.60	17.86	529,281
08 Jul 11	17.85000 +0.21	17.97	17.42	17.60	696,364
07 Jul 11	17.64000 +0.05	17.76	17.28	17.50	1,289,040
06 Jul 11	17.59000 +0.21	17.94	17.32	17.38	1,807,862
04 Jul 11	17.38000 +0.33	17.39	17.02	17.02	890,839
01 Jul 11	17.05000 -0.19	17.48	17.00	17.16	1,181,087
30 Jun 11	17.24000 -0.09	17.45	17.11	17.38	1,002,784
29 Jun 11	17.33000 -0.12	17.60	17.17	17.60	765,489
28 Jun 11	17.45000 +0.42	17.66	16.87	17.19	1,400,639
27 Jun 11	17.03000 +0.10	17.35	16.79	16.88	1,288,416
24 Jun 11	16.93000 +0.08	17.28	16.62	16.84	1,853,581
23 Jun 11	16.85000 +0.65	16.90	16.10	16.38	1,935,133
22 Jun 11	16.20000 -0.04	16.44	16.01	16.35	714,645
21 Jun 11	16.24000 +0.27	16.35	15.84	16.07	927,828
20 Jun 11	15.97000 +0.47	16.08	15.36	15.80	1,167,032
17 Jun 11	15.50000 -0.01	15.74	15.44	15.50	526,334
16 Jun 11	15.51000 -0.20	15.80	15.39	15.39	430,950
15 Jun 11	15.71000 -0.31	16.10	15.63	16.10	415,625
14 Jun 11	16.02000 +0.05	16.10	15.90	15.90	482,734
13 Jun 11	15.97000 +0.32	16.15	15.40	15.63	920,868
10 Jun 11	15.65000 +0.00	15.74	15.38	15.56	627,366
09 Jun 11	15.65000 -0.58	16.25	15.61	16.25	1,033,760
08 Jun 11	16.23000 -0.27	16.50	16.09	16.50	1,160,529
07 Jun 11	16.50000 +0.09	16.68	15.91	16.28	2,076,040
03 Jun 11	16.41000 +1.08	16.86	15.43	15.43	3,030,527
02 Jun 11	15.33000 -0.13	15.40	14.96	15.40	671,043
01 Jun 11	15.46000 +0.49	15.48	14.84	15.04	1,267,572
31 May 11	14.97000 +0.50	14.98	14.50	14.70	538,620
30 May 11	14.47000 +0.09	14.79	14.09	14.32	462,971
27 May 11	14.38000 -0.32	14.67	14.00	14.66	828,786
26 May 11	14.70000 -0.17	15.24	14.51	14.89	585,949
25 May 11	14.87000 -0.52	15.57	14.81	15.38	507,200
24 May 11	15.39000 +0.66	15.80	14.51	14.71	913,105
23 May 11	14.73000 -0.39	15.19	14.70	15.00	483,476
20 May 11	15.12000 -0.06	15.35	14.80	14.80	276,773
19 May 11	15.18000 +0.00	15.36	15.13	15.20	438,694
18 May 11	15.18000 +0.08	15.23	15.02	15.11	261,035
17 May 11	15.10000 -0.06	15.24	14.90	15.19	413,620
16 May 11	15.16000 -0.14	15.50	15.10	15.49	166,210
13 May 11	15.30000 -0.01	15.45	15.05	15.20	319,927
12 May 11	15.31000 -0.45	15.68	15.31	15.68	425,950
11 May 11	15.76000 -0.08	15.96	15.64	15.84	210,469
10 May 11	15.84000 -0.02	15.92	15.61	15.86	330,615
09 May 11	15.86000 +0.30	16.12	15.60	15.60	764,083
06 May 11	15.56000 +0.19	15.65	15.30	15.40	265,269
05 May 11	15.37000 -0.01	15.72	15.05	15.49	492,964
04 May 11	15.38000 -0.36	15.80	15.37	15.80	399,560
03 May 11	15.74000 +0.26	15.94	15.50	15.59	682,677
29 Apr 11	15.48000 -0.38	15.88	15.02	15.86	1,047,728
28 Apr 11	15.86000 -9.23	16.69	15.81	16.69	483,745
27 Apr 11	25.09000 -0.66	26.13	25.02	26.12	801,400
26 Apr 11	25.75000 -1.26	27.08	25.63	27.00	716,908
25 Apr 11	27.01000 -0.67	27.88	26.51	27.79	442,041
22 Apr 11	27.68000 -0.63	28.79	27.40	28.19	434,643
21 Apr 11	28.31000 +0.22	28.54	27.98	28.10	349,555
20 Apr 11	28.09000 +0.51	28.09	27.48	27.50	276,611
18 Apr 11	27.58000 -0.08	27.86	27.46	27.70	250,006
15 Apr 11	27.66000 -0.27	27.94	27.50	27.88	211,710
14 Apr 11	27.93000 -0.22	28.20	27.76	28.20	398,444
13 Apr 11	28.15000 +0.51	28.16	27.52	27.63	383,515
12 Apr 11	27.64000 -0.28	28.12	27.60	27.91	284,140
11 Apr 11	27.92000 -0.48	28.52	27.83	28.51	403,753
08 Apr 11	28.40000 +0.36	28.55	27.88	28.08	300,237
07 Apr 11	28.04000 +0.44	28.20	27.60	27.66	367,164
06 Apr 11	27.60000 -0.30	28.23	27.60	27.92	372,799
01 Apr 11	27.90000 +0.10	28.18	27.56	28.00	196,371
31 Mar 11	27.80000 +0.00	28.34	27.78	27.80	509,635
30 Mar 11	27.80000 -1.10	29.19	27.06	28.98	980,087
29 Mar 11	28.90000 -2.00	31.00	28.70	30.89	1,526,478
28 Mar 11	30.90000 +0.08	31.32	30.33	31.32	1,013,089
25 Mar 11	30.82000 -0.42	31.28	30.43	30.62	555,901
24 Mar 11	31.24000 -0.27	31.99	30.68	31.51	1,318,342
23 Mar 11	31.51000 +0.83	31.51	30.69	30.69	1,238,912
22 Mar 11	30.68000 +0.28	30.81	30.00	30.56	801,531
21 Mar 11	30.40000 -1.60	31.78	30.01	31.53	2,668,993
18 Mar 11	32.00000 +2.10	32.89	29.54	29.79	2,433,020
17 Mar 11	29.90000 -0.27	30.48	29.58	30.14	669,018
16 Mar 11	30.17000 -0.13	30.65	29.81	30.30	643,782
15 Mar 11	30.30000 +0.17	31.00	29.18	29.88	2,031,864
14 Mar 11	30.13000 -0.25	30.58	29.80	30.25	472,399
11 Mar 11	30.38000 +0.22	30.44	29.83	29.88	726,997
10 Mar 11	30.16000 +0.24	30.60	29.80	29.99	1,024,942
09 Mar 11	29.92000 +0.13	29.95	29.51	29.61	766,972
08 Mar 11	29.79000 +0.79	30.25	28.95	28.96	1,384,565
07 Mar 11	29.00000 +0.01	29.20	28.69	29.18	1,011,061
04 Mar 11	28.99000 +0.19	29.33	28.48	28.66	2,528,093
03 Mar 11	28.80000 -2.25	30.90	28.51	30.90	2,420,937
02 Mar 11	31.05000 -0.50	31.90	30.85	31.88	261,047
01 Mar 11	31.55000 +0.55	31.95	30.89	31.30	355,000
28 Feb 11	31.00000 -0.24	31.30	30.05	30.60	517,285
25 Feb 11	31.24000 -0.42	31.50	30.50	31.50	782,618
24 Feb 11	31.66000 -0.28	32.50	31.00	32.20	447,262
23 Feb 11	31.94000 +0.09	32.13	31.43	31.43	225,955
22 Feb 11	31.85000 -1.40	33.75	31.75	33.10	638,038
21 Feb 11	33.25000 +0.55	33.45	32.28	32.60	297,789
18 Feb 11	32.70000 -0.38	33.63	32.58	33.63	279,941
17 Feb 11	33.08000 +0.72	33.58	32.20	32.36	411,222
16 Feb 11	32.36000 +0.33	32.48	31.81	32.00	370,885
15 Feb 11	32.03000 -0.39	32.80	32.03	32.30	307,733
14 Feb 11	32.42000 +0.06	33.40	32.11	32.40	233,021
11 Feb 11	32.36000 +0.49	32.48	31.50	31.50	224,058
10 Feb 11	31.87000 +1.07	32.00	30.06	31.20	196,202
09 Feb 11	30.80000 -0.52	31.29	29.99	30.00	111,507
01 Feb 11	31.32000 +0.12	31.38	30.73	30.91	117,461
31 Jan 11	31.20000 +0.10	31.65	31.06	31.10	390,057
28 Jan 11	31.10000 +1.09	31.18	29.70	29.90	561,356
27 Jan 11	30.01000 +0.45	30.53	29.20	29.50	525,316
26 Jan 11	29.56000 +0.03	29.98	29.12	29.60	185,004
25 Jan 11	29.53000 +0.97	29.60	28.40	28.58	715,567
24 Jan 11	28.56000 -0.94	29.26	28.55	29.00	547,989
21 Jan 11	29.50000 -0.86	30.49	28.70	30.36	649,102
20 Jan 11	30.36000 -0.74	31.88	30.00	31.16	317,167
19 Jan 11	31.10000 +0.10	31.57	30.80	31.29	476,931
18 Jan 11	31.00000 -0.10	31.40	30.00	31.10	498,201
17 Jan 11	31.10000 -2.18	33.51	30.68	33.28	290,592
14 Jan 11	33.28000 -0.64	33.60	32.85	33.57	394,134
13 Jan 11	33.92000 +0.04	34.55	33.35	33.50	110,089
12 Jan 11	33.88000 -0.12	34.98	33.00	34.05	389,833
11 Jan 11	34.00000 -0.60	34.60	33.50	34.60	1,008,915
10 Jan 11	34.60000 -1.40	36.50	34.35	35.80	378,907
07 Jan 11	36.00000 -1.30	37.98	35.72	37.30	449,948
06 Jan 11	37.30000 -0.46	38.00	37.14	37.78	494,067
05 Jan 11	37.76000 +1.45	38.49	36.30	36.30	718,353
04 Jan 11	36.31000 -0.09	36.90	35.80	36.88	828,890
31 Dec 10	36.40000 +0.40	37.00	35.99	36.01	567,041
30 Dec 10	36.00000 +0.61	36.40	35.05	35.39	612,736
29 Dec 10	35.39000 +0.62	35.43	34.35	34.35	266,395
28 Dec 10	34.77000 -0.32	35.01	34.00	35.00	572,188
27 Dec 10	35.09000 -1.17	36.78	35.00	36.28	808,641
24 Dec 10	36.26000 -1.93	38.15	36.00	38.15	858,772
23 Dec 10	38.19000 -0.81	38.99	37.79	38.78	799,729
22 Dec 10	39.00000 +0.54	39.90	38.25	38.48	1,086,011
21 Dec 10	38.46000 -0.23	38.85	38.25	38.79	770,426
20 Dec 10	38.69000 +0.27	39.08	37.68	38.94	1,348,409
17 Dec 10	38.42000 -0.01	38.90	38.02	38.02	426,974
16 Dec 10	38.43000 +0.31	39.24	37.70	38.04	828,616
14 Dec 10	38.12000 -0.67	38.61	37.83	38.60	1,165,447
13 Dec 10	38.79000 +0.44	38.95	37.31	38.88	1,192,192
10 Dec 10	38.35000 +0.95	38.49	36.85	37.38	515,609
09 Dec 10	37.40000 -1.29	38.70	37.30	38.70	645,706
08 Dec 10	38.69000 +0.31	39.16	38.10	38.59	682,468
07 Dec 10	38.38000 +0.30	38.49	37.59	37.90	483,635
06 Dec 10	38.08000 +0.08	38.24	37.00	37.90	753,530
03 Dec 10	38.00000 -1.40	39.27	37.70	39.01	978,181
02 Dec 10	39.40000 -0.20	40.95	39.30	40.01	1,070,662
01 Dec 10	39.60000 +0.30	40.10	38.30	39.50	1,227,941
30 Nov 10	39.30000 -0.39	41.88	37.03	39.00	3,179,370
29 Nov 10	39.69000 +2.43	39.69	36.82	36.82	2,543,032
26 Nov 10	37.26000 +2.40	37.80	34.46	34.76	1,425,111
25 Nov 10	34.86000 -0.51	36.64	34.21	35.38	1,082,284
24 Nov 10	35.37000 +0.57	35.80	34.87	35.17	905,881
23 Nov 10	34.80000 -0.68	35.80	34.60	35.80	980,884
22 Nov 10	35.48000 +1.53	35.48	33.80	33.80	1,333,613
19 Nov 10	33.95000 +1.62	33.95	32.01	32.80	821,741
18 Nov 10	32.33000 -0.25	33.30	32.00	32.33	751,012
17 Nov 10	32.58000 -0.91	33.67	31.05	33.28	2,026,417
16 Nov 10	33.49000 -0.51	35.25	32.89	34.05	1,808,555
15 Nov 10	34.00000 +1.13	34.30	32.31	33.19	887,017
12 Nov 10	32.87000 -2.32	35.39	32.17	35.35	1,128,449
11 Nov 10	35.19000 +0.04	36.99	34.60	34.98	1,262,936
10 Nov 10	35.15000 +1.35	35.45	33.62	33.85	1,210,737
09 Nov 10	33.80000 -0.45	34.98	33.54	34.00	934,520
08 Nov 10	34.25000 +1.40	34.40	32.40	32.78	891,226
05 Nov 10	32.85000 +0.85	33.00	31.25	33.00	1,013,895
04 Nov 10	32.00000 -0.10	32.41	31.08	31.97	1,366,536
03 Nov 10	32.10000 -1.25	33.58	32.10	33.40	1,361,862
02 Nov 10	33.35000 -1.87	34.93	33.35	34.93	1,370,455
01 Nov 10	35.22000 +1.95	35.30	33.30	33.30	2,182,439
29 Oct 10	33.27000 +0.22	34.90	32.60	32.80	1,765,142
28 Oct 10	33.05000 +1.64	33.50	31.20	31.20	1,182,523
27 Oct 10	31.41000 +0.04	32.10	30.80	31.20	1,287,013
26 Oct 10	31.37000 -0.66	33.43	31.20	33.43	1,661,003
25 Oct 10	32.03000 +2.03	32.49	29.69	29.70	2,193,900
22 Oct 10	30.00000 +0.82	31.00	29.30	29.60	1,859,319
21 Oct 10	29.18000 +0.28	29.59	28.01	28.90	1,590,240
20 Oct 10	28.90000 +0.75	29.68	27.31	27.79	2,616,723
19 Oct 10	28.15000 +2.25	28.40	25.71	25.99	2,525,641
18 Oct 10	25.90000 -0.65	26.68	25.28	26.55	1,145,550
15 Oct 10	26.55000 -1.05	27.80	26.41	27.80	1,012,543
14 Oct 10	27.60000 +0.22	28.55	27.20	27.20	1,255,830
13 Oct 10	27.38000 +0.88	27.38	25.70	26.43	1,434,210
12 Oct 10	26.50000 -0.91	27.41	26.41	27.41	1,071,364
11 Oct 10	27.41000 +0.23	28.00	27.03	27.45	1,271,567
08 Oct 10	27.18000 +0.54	27.55	26.65	26.65	811,856
30 Sep 10	26.64000 +0.51	26.75	26.01	26.13	342,686
29 Sep 10	26.13000 +0.00	26.58	26.00	26.06	389,456
28 Sep 10	26.13000 -0.18	26.87	26.10	26.38	493,954
27 Sep 10	26.31000 +0.07	27.00	25.50	26.84	528,534
21 Sep 10	26.24000 -0.22	26.47	25.80	26.47	516,303
20 Sep 10	26.46000 -0.51	27.35	26.03	27.14	711,972
17 Sep 10	26.97000 -0.37	27.50	26.61	27.50	706,016
16 Sep 10	27.34000 +0.29	27.48	26.40	27.11	1,594,091
15 Sep 10	27.05000 -1.50	28.84	26.60	28.20	1,923,864
14 Sep 10	28.55000 -0.05	29.04	28.01	28.44	2,196,370
13 Sep 10	28.60000 +1.12	28.60	27.20	27.48	2,049,758
10 Sep 10	27.48000 +1.15	28.40	26.40	26.60	3,016,601
09 Sep 10	26.33000 +0.28	26.44	25.62	26.10	1,749,765
08 Sep 10	26.05000 -0.05	26.37	25.62	26.20	1,301,978
07 Sep 10	26.10000 +0.25	26.45	25.51	25.60	2,582,293
06 Sep 10	25.85000 +0.76	26.00	25.12	25.50	2,691,918
03 Sep 10	25.09000 +0.57	25.30	24.66	24.66	1,614,153
02 Sep 10	24.52000 +0.23	25.19	24.30	24.30	862,199
01 Sep 10	24.29000 -0.94	25.40	23.91	25.28	1,468,704
31 Aug 10	25.23000 +0.03	25.46	25.00	25.00	1,124,355
30 Aug 10	25.20000 +0.75	25.37	24.25	24.28	1,501,530
27 Aug 10	24.45000 +0.92	24.64	23.40	23.80	768,850
26 Aug 10	23.53000 +0.05	24.00	23.30	23.60	429,495
25 Aug 10	23.48000 -0.97	24.30	23.48	24.30	682,280
24 Aug 10	24.45000 +0.45	24.48	23.73	24.02	932,204
23 Aug 10	24.00000 -0.20	24.28	23.68	24.15	1,376,574
20 Aug 10	24.20000 -0.97	25.20	23.99	25.10	1,674,862
19 Aug 10	25.17000 -0.68	25.77	24.79	25.70	2,094,929
17 Aug 10	25.85000 -0.33	26.28	25.57	26.28	1,441,154
16 Aug 10	26.18000 +0.84	26.30	25.11	25.44	1,986,790
13 Aug 10	25.34000 +0.31	25.37	24.80	25.03	699,945
12 Aug 10	25.03000 +0.15	25.46	24.56	24.68	1,340,496
11 Aug 10	24.88000 -0.02	25.06	24.50	24.61	780,090
10 Aug 10	24.90000 -1.13	26.23	24.88	26.19	1,693,695
09 Aug 10	26.03000 +0.63	26.13	25.31	25.60	1,652,573
06 Aug 10	25.40000 +0.89	25.47	24.51	24.51	1,792,693
05 Aug 10	24.51000 -0.14	25.28	24.28	24.65	1,900,632
04 Aug 10	24.65000 +0.33	24.75	23.56	24.20	1,120,420
03 Aug 10	24.32000 -0.79	25.08	24.15	25.00	2,225,817
02 Aug 10	25.11000 +1.14	25.11	24.01	24.04	2,210,340
30 Jul 10	23.97000 -0.13	24.16	23.48	24.00	1,208,605
29 Jul 10	24.10000 -0.33	24.54	23.85	24.38	1,322,503
28 Jul 10	24.43000 +0.13	24.53	23.80	24.03	2,128,200
27 Jul 10	24.30000 +0.38	24.32	23.40	23.92	1,558,997
26 Jul 10	23.92000 +0.21	23.95	23.37	23.60	1,162,403
23 Jul 10	23.71000 +0.56	23.96	23.27	23.27	1,545,017
22 Jul 10	23.15000 +0.20	23.35	22.71	23.00	1,018,249
21 Jul 10	22.95000 +0.06	23.45	22.72	22.98	1,100,965
20 Jul 10	22.89000 +0.79	23.26	22.10	22.13	1,417,843
19 Jul 10	22.10000 +0.23	22.35	21.60	22.08	620,165
16 Jul 10	21.87000 +0.29	22.05	21.12	21.30	573,402
15 Jul 10	21.58000 -1.31	22.84	21.58	22.43	1,022,490
14 Jul 10	22.89000 -0.44	23.46	22.58	23.29	1,244,189
13 Jul 10	23.33000 +0.83	23.68	22.02	22.40	1,890,367
12 Jul 10	22.50000 -0.10	22.99	22.35	22.58	1,039,708
09 Jul 10	22.60000 +0.72	22.71	21.48	21.80	1,385,987
08 Jul 10	21.88000 -0.71	22.79	21.54	22.59	1,254,437
07 Jul 10	22.59000 +0.01	22.80	22.08	22.78	987,527
06 Jul 10	22.58000 +0.68	22.85	21.72	21.90	1,490,254
05 Jul 10	21.90000 -0.50	22.25	21.21	21.80	1,442,610
02 Jul 10	22.40000 +1.44	22.53	20.15	20.77	2,271,806
01 Jul 10	20.96000 -1.18	22.09	20.96	21.70	836,424
30 Jun 10	22.14000 +0.44	22.28	20.82	21.28	1,307,143
29 Jun 10	21.70000 -1.70	23.68	21.20	23.36	1,989,905
28 Jun 10	23.40000 -1.30	24.72	23.39	24.38	1,962,027
25 Jun 10	24.70000 -1.68	26.37	24.16	26.06	2,478,815
24 Jun 10	26.38000 +0.08	26.82	25.95	26.48	1,380,047
23 Jun 10	26.30000 -0.60	27.33	25.61	26.23	2,030,945
22 Jun 10	26.90000 -0.09	27.84	26.51	26.97	1,339,124
21 Jun 10	26.99000 +1.81	27.10	23.49	24.51	2,061,091
18 Jun 10	25.18000 -2.80	26.66	25.18	25.92	2,115,820
11 Jun 10	27.98000 +0.65	28.27	27.02	27.49	2,881,875
10 Jun 10	27.33000 +0.55	27.48	26.49	26.49	2,298,134
09 Jun 10	26.78000 -0.38	27.88	26.20	27.28	4,293,863
08 Jun 10	27.16000 +0.65	27.47	25.78	26.58	3,652,333
07 Jun 10	26.51000 +2.41	26.51	23.10	23.59	4,669,272
04 Jun 10	24.10000 +1.17	24.20	22.38	23.05	1,563,138
03 Jun 10	22.93000 +0.18	23.66	22.58	22.85	1,268,763
02 Jun 10	22.75000 +0.42	22.89	21.53	22.00	786,890
01 Jun 10	22.33000 -1.48	23.80	21.43	23.31	1,716,957
31 May 10	23.81000 -1.19	25.29	23.81	24.96	1,256,551
28 May 10	25.00000 +0.14	25.37	24.68	24.99	1,594,922
27 May 10	24.86000 +0.91	25.15	22.80	24.25	1,775,315
26 May 10	23.95000 -0.07	24.59	23.63	23.87	1,191,798
25 May 10	24.02000 -1.09	25.00	23.99	24.74	1,607,273
24 May 10	25.11000 +0.68	25.50	24.19	24.21	3,181,979
21 May 10	24.43000 +1.33	24.78	22.20	22.49	2,150,138
20 May 10	23.10000 +0.66	23.46	21.77	22.02	2,980,714
19 May 10	22.44000 +0.55	22.60	21.11	21.50	2,595,484
18 May 10	21.89000 -0.15	22.20	20.71	21.89	1,490,423
17 May 10	22.04000 -1.86	23.58	22.00	23.50	1,629,231
14 May 10	23.90000 -0.80	24.63	23.53	24.45	1,213,291
13 May 10	24.70000 +0.13	24.88	23.20	24.60	1,958,762
12 May 10	24.57000 -0.01	24.97	24.10	24.32	636,402
11 May 10	24.58000 -1.11	26.25	24.10	26.22	847,089
10 May 10	25.69000 -1.59	27.78	24.81	27.30	767,457
07 May 10	27.28000 -1.30	28.90	27.00	27.70	867,917
06 May 10	28.58000 -1.23	30.40	28.55	29.50	594,327
05 May 10	29.81000 +1.01	29.99	27.85	28.20	567,567
04 May 10	28.80000 +0.10	29.18	27.70	27.80	446,148
30 Apr 10	28.70000 -3.10	31.46	28.62	31.46	1,754,367
29 Apr 10	31.80000 -2.06	34.60	31.33	34.21	1,250,949
28 Apr 10	33.86000 +0.38	34.58	32.88	33.13	1,626,380
27 Apr 10	33.48000 -0.07	33.99	32.01	33.10	1,726,373
26 Apr 10	33.55000 +0.56	33.99	32.44	33.09	1,348,729
23 Apr 10	32.99000 -0.91	34.48	32.86	33.90	2,325,813
22 Apr 10	33.90000 -15.95	34.49	32.03	32.03	2,961,614
21 Apr 10	49.85000 +0.55	50.20	48.20	49.25	1,706,083
20 Apr 10	49.30000 +1.20	49.60	45.00	47.38	2,175,209
19 Apr 10	48.10000 +1.99	48.65	46.01	46.33	1,923,488
16 Apr 10	46.11000 +0.82	46.73	45.05	45.40	668,193
15 Apr 10	45.29000 -2.20	47.32	44.96	46.88	1,544,121
14 Apr 10	47.49000 -1.30	48.80	46.63	47.99	1,405,437
13 Apr 10	48.79000 -2.31	53.54	46.50	52.88	2,467,389
09 Apr 10	51.10000 +1.35	51.65	49.53	49.73	1,290,303
08 Apr 10	49.75000 -2.23	51.98	49.70	51.50	1,698,290
07 Apr 10	51.98000 +2.51	52.00	49.26	49.53	2,364,933
06 Apr 10	49.47000 +1.53	50.00	47.50	48.00	1,014,940
02 Apr 10	47.94000 -1.03	48.69	47.41	48.21	1,103,499
01 Apr 10	48.97000 +0.07	50.60	48.63	48.99	1,831,264
31 Mar 10	48.90000 +0.05	50.47	48.50	48.85	1,521,245
30 Mar 10	48.85000 +1.84	49.36	46.70	47.10	1,219,130
29 Mar 10	47.01000 -0.76	48.10	46.11	48.10	1,077,123
26 Mar 10	47.77000 -1.89	49.00	46.73	48.99	1,096,370
25 Mar 10	49.66000 +1.46	50.68	47.88	48.38	1,853,552
24 Mar 10	48.20000 +0.36	49.34	47.31	47.87	1,562,100
23 Mar 10	47.84000 -0.81	48.38	45.60	47.01	2,815,035
19 Mar 10	48.65000 -0.35	49.00	47.88	48.88	1,888,572
18 Mar 10	49.00000 +1.00	49.50	47.49	48.00	2,062,124
17 Mar 10	48.00000 +0.65	48.10	46.49	46.90	1,532,998
16 Mar 10	47.35000 -0.02	47.49	45.93	47.10	1,842,422
15 Mar 10	47.37000 +2.51	47.86	44.90	44.90	2,944,897
12 Mar 10	44.86000 +0.46	46.20	43.81	43.97	2,423,368
11 Mar 10	44.40000 -0.06	44.59	42.72	44.20	1,200,064
10 Mar 10	44.46000 +0.91	44.96	43.54	43.54	1,489,469
09 Mar 10	43.55000 -0.54	44.30	43.00	43.98	923,560
08 Mar 10	44.09000 +1.05	44.30	42.82	43.12	986,595
05 Mar 10	43.04000 +1.04	43.16	42.18	42.18	768,259
04 Mar 10	42.00000 -2.80	44.89	41.86	44.52	1,780,857
03 Mar 10	44.80000 -0.55	45.31	44.00	45.21	1,014,792
02 Mar 10	45.35000 +1.75	45.77	43.18	43.45	1,855,415
01 Mar 10	43.60000 +0.65	43.68	42.10	42.51	1,369,693
26 Feb 10	42.95000 -2.36	44.97	42.66	44.54	2,779,959
25 Feb 10	45.31000 +0.41	45.80	44.00	45.10	1,513,694
24 Feb 10	44.90000 +1.79	45.00	42.89	42.89	1,217,747
23 Feb 10	43.11000 +0.73	43.19	41.64	42.38	853,765
22 Feb 10	42.38000 -1.12	43.44	41.89	43.00	983,514
12 Feb 10	43.50000 +1.16	44.00	41.89	42.34	1,576,374
11 Feb 10	42.34000 +1.54	42.70	40.51	40.89	1,592,914
10 Feb 10	40.80000 +1.40	41.18	39.52	39.80	1,295,022
09 Feb 10	39.40000 -0.80	40.28	38.80	40.00	730,501
08 Feb 10	40.20000 +1.65	40.35	38.50	38.56	1,197,938
05 Feb 10	38.55000 -0.83	39.78	38.08	38.58	1,439,223
04 Feb 10	39.38000 -1.40	40.48	39.19	39.80	1,718,140
02 Feb 10	40.78000 +1.48	42.25	40.70	41.60	2,462,634
01 Feb 10	39.30000 -0.05	41.60	35.90	35.90	4,061,915
29 Jan 10	39.35000 +0.45	39.97	38.30	38.48	998,858
28 Jan 10	38.90000 +0.69	39.30	37.05	37.05	930,602
27 Jan 10	38.21000 +0.83	39.48	37.35	37.36	1,112,213
26 Jan 10	37.38000 -0.35	38.87	37.08	38.53	569,441
25 Jan 10	37.73000 -0.47	38.48	37.34	37.88	698,857
22 Jan 10	38.20000 -1.68	39.50	37.89	39.50	861,378
21 Jan 10	39.88000 +0.25	40.33	39.01	39.70	511,976
20 Jan 10	39.63000 -2.33	41.80	39.60	41.80	1,017,849
19 Jan 10	41.96000 -1.14	43.28	41.96	43.11	779,014
18 Jan 10	43.10000 +0.15	43.39	42.51	42.95	718,877
15 Jan 10	42.95000 -0.55	43.90	42.50	43.51	984,892
14 Jan 10	43.50000 +2.12	44.20	41.40	41.40	1,867,024
13 Jan 10	41.38000 +0.27	41.41	40.28	40.56	871,159
12 Jan 10	41.11000 +1.06	41.30	39.82	40.18	954,772
11 Jan 10	40.05000 +0.46	40.60	39.21	39.50	763,981
08 Jan 10	39.59000 -1.05	40.70	38.97	40.70	1,114,458
07 Jan 10	40.64000 -0.96	41.73	40.50	41.50	978,501
06 Jan 10	41.60000 -0.97	42.68	41.60	42.35	982,675
05 Jan 10	42.57000 -0.60	43.30	41.88	43.12	904,597
04 Jan 10	43.17000 +0.03	43.68	42.80	43.68	710,119
31 Dec 09	43.14000 +0.56	43.28	42.40	42.88	812,753
30 Dec 09	42.58000 +0.46	43.85	41.88	42.25	1,437,548
29 Dec 09	42.12000 +0.01	42.59	41.21	42.30	818,493
28 Dec 09	42.11000 +0.00	42.96	41.68	41.90	955,670