FUNDMANAGER.co.uk

Guangdong Guanhao High-Tech Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	13.05000 +0.21	13.10	12.70	12.70	5,436,585
19 Oct 26	12.84000 -0.13	12.90	12.47	12.72	6,911,275
16 Oct 26	12.97000 -0.53	13.71	12.66	13.59	13,766,182
15 Oct 26	13.50000 -1.18	14.56	13.50	14.22	15,586,897
14 Oct 26	14.68000 -0.74	15.50	14.61	15.27	16,286,381
13 Oct 26	15.42000 +0.54	15.94	14.56	14.60	26,080,280
12 Oct 26	14.88000 -0.72	15.49	14.88	15.25	24,693,418
09 Oct 26	15.60000 +1.87	15.99	13.85	13.85	32,950,076
08 Oct 26	13.73000 +0.02	13.99	13.65	13.71	2,150,961
30 Sep 26	13.71000 -0.09	13.89	13.66	13.81	2,144,761
29 Sep 26	13.80000 +0.15	13.88	13.63	13.65	1,890,720
28 Sep 26	13.65000 -0.53	14.22	13.60	14.22	3,104,872
24 Sep 26	14.18000 -0.21	14.48	14.15	14.34	2,247,500
23 Sep 26	14.39000 +0.10	14.45	14.20	14.22	2,879,500
22 Sep 26	14.29000 -0.09	14.48	14.23	14.46	2,532,761
21 Sep 26	14.38000 +0.09	14.41	14.28	14.29	2,484,200
18 Sep 26	14.29000 +0.21	14.32	14.11	14.11	3,388,700
17 Sep 26	14.08000 -0.34	14.38	14.06	14.30	3,405,363
16 Sep 26	14.42000 +0.52	14.52	13.76	13.90	5,550,600
15 Sep 26	13.90000 +0.07	14.06	13.82	13.84	2,104,600
14 Sep 26	13.83000 +0.05	13.98	13.71	13.76	2,504,260
11 Sep 26	13.78000 -0.21	14.07	13.58	14.07	3,465,900
10 Sep 26	13.99000 -0.18	14.27	13.91	14.10	3,199,422
09 Sep 26	14.17000 -0.20	14.45	14.12	14.45	2,806,104
08 Sep 26	14.37000 +0.11	14.45	14.23	14.32	2,734,000
07 Sep 26	14.26000 +0.08	14.35	14.14	14.19	1,970,316
04 Sep 26	14.18000 -0.20	14.55	14.10	14.44	3,601,800
03 Sep 26	14.38000 -0.05	14.55	14.32	14.48	2,727,872
02 Sep 26	14.43000 -0.13	14.57	14.36	14.43	2,561,716
01 Sep 26	14.56000 -0.08	14.68	14.47	14.65	3,043,130
31 Aug 26	14.64000 +0.01	14.66	14.41	14.60	3,687,200
28 Aug 26	14.63000 -0.08	14.94	14.61	14.69	4,456,208
27 Aug 26	14.71000 +0.16	14.88	14.41	14.47	4,226,700
26 Aug 26	14.55000 +0.28	14.63	14.25	14.28	4,733,930
25 Aug 26	14.27000 +0.22	14.36	13.85	14.02	3,930,573
24 Aug 26	14.05000 -0.49	14.28	13.92	14.23	5,174,673
21 Aug 26	14.54000 +0.06	14.55	14.21	14.42	3,398,497
20 Aug 26	14.48000 -0.14	14.86	14.42	14.77	4,342,400
19 Aug 26	14.62000 -0.54	15.23	14.60	14.98	6,428,740
18 Aug 26	15.16000 -0.30	15.50	15.09	15.40	8,227,424
17 Aug 26	15.46000 +0.30	15.48	14.88	15.07	10,399,438
14 Aug 26	15.16000 +0.45	15.35	14.72	14.83	10,148,222
13 Aug 26	14.71000 -0.32	15.09	14.71	15.08	5,224,806
12 Aug 26	15.03000 +0.20	15.13	14.81	14.88	4,371,504
11 Aug 26	14.83000 -0.20	15.00	14.82	15.00	4,524,998
10 Aug 26	15.03000 +0.08	15.14	14.83	15.14	4,897,901
07 Aug 26	14.95000 -0.04	15.04	14.66	14.98	6,172,543
06 Aug 26	14.99000 -0.19	15.22	14.83	15.09	8,073,108
05 Aug 26	15.18000 +0.07	15.40	14.89	14.90	10,285,982
04 Aug 26	15.11000 +0.24	15.27	14.68	14.78	10,236,577
03 Aug 26	14.87000 +0.43	15.15	14.20	14.29	9,460,692
31 Jul 26	14.44000 +0.28	14.78	14.25	14.25	7,533,982
30 Jul 26	14.16000 -0.07	14.30	14.03	14.03	6,281,506
29 Jul 26	14.23000 +0.37	14.26	13.63	13.86	6,772,200
28 Jul 26	13.86000 -0.07	14.06	13.70	13.72	4,425,900
27 Jul 26	13.93000 +0.43	13.94	13.55	13.55	5,021,665
24 Jul 26	13.50000 -0.56	13.99	13.50	13.85	5,240,395
23 Jul 26	14.06000 +0.38	14.09	13.55	13.55	5,681,030
22 Jul 26	13.68000 -0.41	14.07	13.65	13.95	6,732,500
21 Jul 26	14.09000 +0.48	14.17	13.30	13.50	9,622,714
20 Jul 26	13.61000 -0.57	14.38	13.30	14.31	9,585,276
17 Jul 26	14.18000 -0.48	14.95	14.00	14.60	10,506,718
16 Jul 26	14.66000 -0.38	15.21	14.52	14.75	10,537,610
15 Jul 26	15.04000 -1.08	16.19	15.00	15.92	17,852,848
14 Jul 26	16.12000 -0.89	16.88	15.77	16.65	18,824,296
13 Jul 26	17.01000 -3.10	19.55	17.00	19.51	29,288,374
10 Jul 26	20.11000 -1.34	21.10	19.80	20.65	38,528,584
09 Jul 26	21.45000 +0.96	22.57	19.55	19.86	50,219,112
08 Jul 26	20.49000 +0.49	21.00	19.48	19.88	39,365,408
07 Jul 26	20.00000 +1.23	20.16	18.30	18.50	31,031,312
06 Jul 26	18.77000 +0.47	19.62	18.44	18.63	15,065,895
03 Jul 26	18.30000 -1.09	19.26	18.30	19.20	14,560,380
02 Jul 26	19.39000 -0.09	19.67	18.54	19.10	16,013,985
01 Jul 26	19.48000 +0.42	19.69	18.80	18.89	20,173,632
30 Jun 26	19.06000 +0.07	19.38	18.61	18.61	16,178,848
29 Jun 26	18.99000 +0.83	18.99	17.89	17.98	18,030,712
26 Jun 26	18.16000 +0.55	18.40	17.06	17.38	11,904,106
25 Jun 26	17.61000 -0.51	18.31	17.46	17.91	7,641,589
24 Jun 26	18.12000 -0.03	18.37	17.82	18.01	6,153,607
23 Jun 26	18.15000 -0.74	18.73	18.10	18.66	8,774,700
22 Jun 26	18.89000 +0.79	18.94	17.88	18.00	15,438,590
18 Jun 26	18.10000 -0.76	18.60	18.04	18.50	12,482,605
17 Jun 26	18.86000 +0.24	19.23	18.05	18.31	17,052,884
16 Jun 26	18.62000 +0.62	19.00	17.68	17.89	15,900,265
15 Jun 26	18.00000 +0.73	18.33	17.26	17.39	11,492,031
12 Jun 26	17.27000 +0.08	17.68	17.15	17.30	6,932,786
11 Jun 26	17.19000 +0.24	17.19	16.62	16.81	6,472,503
10 Jun 26	16.95000 -0.12	17.26	16.66	16.81	5,304,108
09 Jun 26	17.07000 +0.63	17.09	16.27	16.55	6,891,700
08 Jun 26	16.44000 -0.80	17.36	16.35	16.80	6,793,708
05 Jun 26	17.24000 +0.17	17.49	16.56	16.86	8,130,917
04 Jun 26	17.07000 +0.19	17.45	16.33	16.61	8,182,245
03 Jun 26	16.88000 +0.16	17.52	16.56	16.82	6,535,539
02 Jun 26	16.72000 -0.97	17.70	16.67	17.70	8,355,477
01 Jun 26	17.69000 -0.03	17.99	17.38	17.64	5,387,601
29 May 26	17.72000 -1.36	19.00	17.63	19.00	10,279,784
28 May 26	19.08000 +0.36	19.18	18.12	18.75	13,750,654
27 May 26	18.72000 -0.54	19.28	18.67	19.26	12,053,364
26 May 26	19.26000 +0.77	19.37	18.28	18.47	19,131,546
25 May 26	18.49000 +0.30	18.54	18.00	18.12	9,133,504
22 May 26	18.19000 +0.35	18.25	17.56	17.88	8,078,474
21 May 26	17.84000 +0.29	18.82	17.50	17.50	11,803,293
20 May 26	17.55000 -0.17	17.79	17.28	17.51	5,137,682
19 May 26	17.72000 +0.30	17.89	17.15	17.41	6,385,054
18 May 26	17.42000 -0.48	17.74	17.25	17.66	6,617,704
15 May 26	17.90000 -0.26	18.31	17.84	18.06	6,075,007
14 May 26	18.16000 +0.00	18.58	18.12	18.25	8,330,383
13 May 26	18.16000 +0.03	18.24	17.94	18.10	4,312,442
12 May 26	18.13000 -0.38	18.53	18.13	18.52	5,306,117
11 May 26	18.51000 +0.22	18.53	18.21	18.22	6,887,685
08 May 26	18.29000 +0.05	18.30	18.11	18.16	4,536,089
07 May 26	18.24000 +0.15	18.30	18.00	18.03	5,090,421
06 May 26	18.09000 +0.28	18.15	17.80	17.80	5,050,075
30 Apr 26	17.81000 -0.40	18.06	17.72	18.00	4,223,365
29 Apr 26	18.21000 +0.38	18.29	17.72	17.73	5,169,230
28 Apr 26	17.83000 -0.65	18.49	17.75	18.42	8,529,730
27 Apr 26	18.48000 -0.22	18.65	18.31	18.55	5,548,428
24 Apr 26	18.70000 +0.09	18.82	18.43	18.51	5,215,800
23 Apr 26	18.61000 -0.24	18.95	18.50	18.79	6,997,368
22 Apr 26	18.85000 -0.03	19.00	18.73	18.79	7,496,666
21 Apr 26	18.88000 -1.53	19.48	18.70	19.41	18,083,272
20 Apr 26	20.41000 +0.44	20.42	19.92	20.25	12,478,265
17 Apr 26	19.97000 +0.06	20.16	19.80	19.92	7,283,117
16 Apr 26	19.91000 +0.20	19.93	19.64	19.79	6,764,212
15 Apr 26	19.71000 -0.24	20.01	19.68	19.96	6,410,855
14 Apr 26	19.95000 -0.18	20.00	19.75	20.00	8,899,760
13 Apr 26	20.13000 +0.47	20.30	19.39	19.45	13,758,076
10 Apr 26	19.66000 +0.14	19.84	19.57	19.62	8,852,440
09 Apr 26	19.52000 -0.60	19.83	19.40	19.80	10,176,178
08 Apr 26	20.12000 +0.08	20.12	19.70	19.98	20,492,900
07 Apr 26	20.04000 +1.56	20.45	19.14	19.20	19,065,576
03 Apr 26	18.48000 -0.30	18.95	18.36	18.95	3,872,800
02 Apr 26	18.78000 -0.48	19.19	18.62	19.14	3,970,400
01 Apr 26	19.26000 +0.41	19.30	19.06	19.20	4,450,892
31 Mar 26	18.85000 -0.44	19.35	18.84	19.26	5,555,600
30 Mar 26	19.29000 -0.40	19.62	19.07	19.29	6,671,557
27 Mar 26	19.69000 +0.50	19.85	18.88	18.89	6,534,900
26 Mar 26	19.19000 -0.19	19.66	19.10	19.30	6,864,882
25 Mar 26	19.38000 +0.26	19.45	19.11	19.16	6,978,657
24 Mar 26	19.12000 +0.72	19.15	18.30	18.91	8,896,987
23 Mar 26	18.40000 -1.41	19.43	18.34	19.39	11,537,474
20 Mar 26	19.81000 -0.31	20.41	19.80	20.18	8,936,077
19 Mar 26	20.12000 -1.18	21.10	20.04	21.03	14,497,933
18 Mar 26	21.30000 -0.07	21.50	20.94	21.45	8,281,800
17 Mar 26	21.37000 -1.10	22.67	21.34	22.47	10,860,532
16 Mar 26	22.47000 +0.10	22.74	22.20	22.22	9,726,394
13 Mar 26	22.37000 -0.17	22.98	22.34	22.54	12,358,568
12 Mar 26	22.54000 -0.29	22.81	22.31	22.61	11,521,843
11 Mar 26	22.83000 +0.41	23.08	22.30	22.44	17,656,182
10 Mar 26	22.42000 +1.10	22.44	21.65	21.75	16,561,249
09 Mar 26	21.32000 -0.52	21.61	20.78	21.47	10,378,521
06 Mar 26	21.84000 +0.13	21.88	21.31	21.65	9,070,555
05 Mar 26	21.71000 +0.89	22.48	21.04	21.30	14,804,569
04 Mar 26	20.82000 -0.39	21.59	20.68	20.92	12,190,096
03 Mar 26	21.21000 -1.37	22.75	21.18	22.50	16,418,153
02 Mar 26	22.58000 -0.53	22.90	22.23	22.70	12,103,532
27 Feb 26	23.11000 +0.19	23.24	22.77	22.77	12,772,891
26 Feb 26	22.92000 -0.43	23.30	22.74	23.21	20,371,870
25 Feb 26	23.35000 +1.17	23.84	22.09	22.15	36,791,056
24 Feb 26	22.18000 +1.10	22.48	21.41	21.41	19,441,772
13 Feb 26	21.08000 -0.22	21.44	21.04	21.18	4,989,568
12 Feb 26	21.30000 -0.12	21.50	21.20	21.35	5,316,280
11 Feb 26	21.42000 +0.09	21.63	21.25	21.32	4,248,116
10 Feb 26	21.33000 -0.33	21.79	21.32	21.67	6,092,789
09 Feb 26	21.66000 +0.30	22.06	21.51	21.62	6,806,143
06 Feb 26	21.36000 +0.19	21.63	20.86	21.01	7,173,395
05 Feb 26	21.17000 -0.83	22.16	21.12	21.99	10,745,620
04 Feb 26	22.00000 +0.30	22.28	21.48	21.60	8,256,346
03 Feb 26	21.70000 +0.55	21.75	21.30	21.30	7,108,211
02 Feb 26	21.15000 -1.14	22.08	21.15	21.89	11,268,783
30 Jan 26	22.29000 +0.09	22.68	21.58	22.41	14,173,280
29 Jan 26	22.20000 -0.71	22.94	22.12	22.55	14,163,073
28 Jan 26	22.91000 +0.32	23.28	22.34	22.58	16,728,746
27 Jan 26	22.59000 -0.38	22.77	21.81	22.70	13,751,967
26 Jan 26	22.97000 -0.31	23.76	22.53	23.66	20,738,256
23 Jan 26	23.28000 +0.53	23.28	22.64	22.75	21,674,364
22 Jan 26	22.75000 +0.26	22.85	22.39	22.48	11,812,140
21 Jan 26	22.49000 -0.09	22.62	22.25	22.30	11,258,299
20 Jan 26	22.58000 -0.20	23.18	22.38	22.74	14,763,262
19 Jan 26	22.78000 +0.11	22.89	22.34	22.60	15,973,427
16 Jan 26	22.67000 +0.32	22.69	22.23	22.42	21,302,684
15 Jan 26	22.35000 +0.38	22.36	21.80	21.81	14,196,657
14 Jan 26	21.97000 +0.10	22.39	21.66	21.73	16,782,502
13 Jan 26	21.87000 -0.84	22.73	21.80	22.72	19,023,080
12 Jan 26	22.71000 +0.56	22.71	21.93	22.17	24,022,458
09 Jan 26	22.15000 +0.23	22.22	21.56	21.72	17,648,824
08 Jan 26	21.92000 +0.02	22.22	21.72	22.00	17,029,976
07 Jan 26	21.90000 +0.02	22.16	21.65	21.71	19,562,000
06 Jan 26	21.88000 +0.85	22.30	21.05	21.12	27,766,866
05 Jan 26	21.03000 +0.38	21.04	20.50	20.50	10,276,053
31 Dec 25	20.65000 -0.38	21.12	20.64	21.06	8,613,300
30 Dec 25	21.03000 -0.03	21.24	20.82	21.00	8,848,098
29 Dec 25	21.06000 -0.27	21.45	20.98	21.44	12,882,707
26 Dec 25	21.33000 +0.03	21.95	21.24	21.62	18,755,084
25 Dec 25	21.30000 +0.10	21.33	21.04	21.21	11,470,347
24 Dec 25	21.20000 +0.15	21.23	20.85	21.00	11,514,044
23 Dec 25	21.05000 +0.34	21.18	20.68	20.70	13,431,723
22 Dec 25	20.71000 +0.07	20.84	20.51	20.65	9,652,436
19 Dec 25	20.64000 +0.33	20.77	20.24	20.25	12,279,502
18 Dec 25	20.31000 +0.04	20.96	20.00	20.07	15,036,733
17 Dec 25	20.27000 +0.23	20.27	19.82	19.99	10,963,328
16 Dec 25	20.04000 -1.08	20.66	20.01	20.62	16,562,891
15 Dec 25	21.12000 +0.76	21.45	20.65	20.67	29,024,276
12 Dec 25	20.36000 +0.21	20.48	19.98	20.09	8,457,466
11 Dec 25	20.15000 -0.16	20.60	20.14	20.37	8,043,703
10 Dec 25	20.31000 -0.56	20.90	20.10	20.90	12,687,335
09 Dec 25	20.87000 +0.02	20.88	20.55	20.73	8,379,100
08 Dec 25	20.85000 +0.12	21.05	20.70	20.73	9,106,230
05 Dec 25	20.73000 +0.26	20.81	20.30	20.48	7,670,191
04 Dec 25	20.47000 -0.38	20.87	20.39	20.73	8,240,095
03 Dec 25	20.85000 -0.43	21.37	20.73	21.29	12,141,440
02 Dec 25	21.28000 -0.37	21.55	21.03	21.38	10,727,017
01 Dec 25	21.65000 -0.12	21.90	21.45	21.78	13,721,876
28 Nov 25	21.77000 -0.24	22.10	21.63	21.80	13,381,023
27 Nov 25	22.01000 +0.92	22.60	21.09	21.09	26,110,172
26 Nov 25	21.09000 -0.61	21.89	21.06	21.63	13,746,440
25 Nov 25	21.70000 +0.43	21.91	21.21	21.29	15,530,665
24 Nov 25	21.27000 -0.17	21.91	21.02	21.86	15,865,167
21 Nov 25	21.44000 -2.26	23.40	21.44	23.23	33,603,284
20 Nov 25	23.70000 -1.52	25.27	23.59	24.59	37,723,504
19 Nov 25	25.22000 +1.00	25.98	23.13	23.81	55,131,032
18 Nov 25	24.22000 -0.28	25.56	24.08	24.28	38,197,792
17 Nov 25	24.50000 +0.59	25.00	23.06	23.83	40,237,212
14 Nov 25	23.91000 -1.39	25.07	23.91	24.86	31,658,838
13 Nov 25	25.30000 +1.54	25.50	24.00	24.00	46,585,256
12 Nov 25	23.76000 -0.56	24.60	23.37	24.08	28,757,864
11 Nov 25	24.32000 -0.63	24.90	24.08	24.10	33,830,952
10 Nov 25	24.95000 +0.50	26.45	24.25	24.50	57,793,144
07 Nov 25	24.45000 +0.97	26.65	23.00	23.01	63,102,936
06 Nov 25	23.48000 +0.72	24.01	22.47	22.70	34,443,896
05 Nov 25	22.76000 +0.65	23.10	21.51	21.58	23,327,840
04 Nov 25	22.11000 -0.15	22.52	21.80	21.93	15,852,489
03 Nov 25	22.26000 -0.17	22.28	21.60	22.10	23,873,372
31 Oct 25	22.43000 +1.58	23.23	20.83	20.83	32,138,826
30 Oct 25	20.85000 -0.24	21.19	20.69	21.10	6,999,200
29 Oct 25	21.09000 +0.38	21.14	20.51	20.55	8,986,347
28 Oct 25	20.71000 +0.15	20.95	20.46	20.65	7,551,101
27 Oct 25	20.56000 +0.13	20.77	20.52	20.55	6,509,191
24 Oct 25	20.43000 +0.00	20.68	20.31	20.41	6,855,923
23 Oct 25	20.43000 -0.18	20.58	19.96	20.50	7,813,229
22 Oct 25	20.61000 -0.70	20.93	20.43	20.93	10,888,258
21 Oct 25	21.31000 +0.39	21.46	20.76	20.94	7,309,662
20 Oct 25	20.92000 +0.53	21.10	20.60	20.70	6,948,033
17 Oct 25	20.39000 -0.75	21.53	20.37	21.17	7,644,189
16 Oct 25	21.14000 -0.43	21.67	21.09	21.56	6,319,200
15 Oct 25	21.57000 +0.20	21.74	21.18	21.47	6,778,222
14 Oct 25	21.37000 -0.17	22.22	21.18	21.52	11,242,969
13 Oct 25	21.54000 -0.14	21.57	20.41	20.72	9,538,297
10 Oct 25	21.68000 -0.58	22.31	21.63	22.30	11,079,269
09 Oct 25	22.26000 +0.82	22.26	21.52	21.61	15,599,806
30 Sep 25	21.44000 +0.10	21.74	21.19	21.36	8,315,005
29 Sep 25	21.34000 +0.59	21.38	20.73	20.74	8,098,450
26 Sep 25	20.75000 -0.40	21.25	20.73	21.01	7,155,700
25 Sep 25	21.15000 -0.24	21.79	21.15	21.39	10,243,088
24 Sep 25	21.39000 +0.73	21.41	20.50	20.60	11,232,896
23 Sep 25	20.66000 -0.78	21.44	20.34	21.44	13,972,983
22 Sep 25	21.44000 -0.05	21.66	21.15	21.42	9,090,993
19 Sep 25	21.49000 -0.73	22.26	21.45	22.18	16,076,335
18 Sep 25	22.22000 -0.01	22.76	22.03	22.24	18,142,114
17 Sep 25	22.23000 -0.24	22.49	21.93	22.27	15,453,889
16 Sep 25	22.47000 +0.24	22.79	22.16	22.47	12,409,526
15 Sep 25	22.23000 -0.33	22.84	22.22	22.49	13,409,321
12 Sep 25	22.56000 -0.68	23.23	22.55	23.23	20,345,646
11 Sep 25	23.24000 -0.15	23.26	22.59	23.18	21,779,778
10 Sep 25	23.39000 +0.15	23.85	22.43	22.92	27,730,896
09 Sep 25	23.24000 -0.31	23.91	23.03	23.41	26,631,776
08 Sep 25	23.55000 -0.29	24.22	23.22	24.00	31,234,420
05 Sep 25	23.84000 +1.55	23.95	21.95	22.02	46,281,880
04 Sep 25	22.29000 -0.25	23.25	21.75	22.40	32,854,732
03 Sep 25	22.54000 -0.26	23.30	22.37	22.91	22,393,314
02 Sep 25	22.80000 -0.55	23.40	22.47	23.35	25,597,692
01 Sep 25	23.35000 +0.51	23.47	22.80	23.07	34,784,436
29 Aug 25	22.84000 +1.22	23.43	21.31	21.70	40,239,424
28 Aug 25	21.62000 +0.05	21.80	20.80	21.48	17,903,182
27 Aug 25	21.57000 -0.71	22.50	21.54	22.27	20,472,504
26 Aug 25	22.28000 -0.31	22.60	22.24	22.38	17,100,692
25 Aug 25	22.59000 +0.57	22.84	21.95	22.50	30,167,284
22 Aug 25	22.02000 +0.38	22.07	21.60	21.67	21,088,100
21 Aug 25	21.64000 -0.11	21.95	21.50	21.82	12,992,790
20 Aug 25	21.75000 -0.04	22.18	21.38	21.90	16,489,209
19 Aug 25	21.79000 +0.03	21.96	21.48	21.76	15,787,845
18 Aug 25	21.76000 +0.39	21.94	21.41	21.50	20,234,332
15 Aug 25	21.37000 +0.50	21.51	20.86	20.88	19,245,632
14 Aug 25	20.87000 -0.42	21.50	20.87	21.29	15,449,919
13 Aug 25	21.29000 +0.12	21.34	20.85	21.11	15,410,203
12 Aug 25	21.17000 -0.14	21.30	20.83	21.24	14,511,361
11 Aug 25	21.31000 +0.13	21.42	20.89	21.06	15,522,055
08 Aug 25	21.18000 -0.01	21.75	21.05	21.05	15,917,148
07 Aug 25	21.19000 -0.48	21.68	21.09	21.56	17,465,492
06 Aug 25	21.67000 +0.43	21.79	21.11	21.25	19,349,370
05 Aug 25	21.24000 +0.04	21.42	21.15	21.28	12,969,759
04 Aug 25	21.20000 +0.01	21.24	20.81	21.00	11,594,100
01 Aug 25	21.19000 +0.18	21.84	20.91	21.00	18,837,516
31 Jul 25	21.01000 -0.54	21.58	20.90	21.28	21,773,746
30 Jul 25	21.55000 -0.75	22.27	21.40	22.21	22,502,352
29 Jul 25	22.30000 +0.21	22.38	21.30	22.05	30,000,206
28 Jul 25	22.09000 +0.01	22.18	21.71	21.98	18,538,580
25 Jul 25	22.08000 -0.71	22.89	22.01	22.76	29,515,346
24 Jul 25	22.79000 -0.26	23.25	22.00	22.00	40,542,388
23 Jul 25	23.05000 -0.18	25.56	22.91	23.40	60,533,992
22 Jul 25	23.23000 +0.21	24.29	22.20	22.75	55,727,492
21 Jul 25	23.02000 +0.87	23.22	22.02	22.40	44,246,112
18 Jul 25	22.15000 -0.22	22.86	22.03	22.47	29,229,876
17 Jul 25	22.37000 -0.15	22.96	21.88	22.75	31,710,692
16 Jul 25	22.52000 +0.62	22.52	21.56	22.00	32,824,096
15 Jul 25	21.90000 -1.03	23.30	21.82	22.52	40,088,972
14 Jul 25	22.93000 +0.46	23.33	22.15	22.40	55,887,288
11 Jul 25	22.47000 -1.85	23.70	22.31	23.10	77,744,752
10 Jul 25	24.32000 +3.76	24.67	20.79	20.79	101,900,272
09 Jul 25	20.56000 -0.58	21.06	20.42	20.84	43,108,152
08 Jul 25	21.14000 +1.48	22.07	19.33	19.65	59,494,796
07 Jul 25	19.66000 +0.45	20.23	18.96	19.01	32,922,812
04 Jul 25	19.21000 -1.00	20.82	19.21	20.34	40,799,912
03 Jul 25	20.21000 -0.63	20.68	19.22	20.07	60,119,600
02 Jul 25	20.84000 +1.56	21.00	18.80	19.05	65,912,900
01 Jul 25	19.28000 -0.46	19.92	19.01	19.81	20,409,536
30 Jun 25	19.74000 +0.39	19.83	19.35	19.66	25,550,156
27 Jun 25	19.35000 -0.31	20.26	19.29	19.86	31,918,404
26 Jun 25	19.66000 -0.44	20.78	19.58	20.29	56,652,848
25 Jun 25	20.10000 +2.36	21.10	17.90	17.96	62,949,808
24 Jun 25	17.74000 +0.61	17.80	17.16	17.20	11,239,300
23 Jun 25	17.13000 +0.26	17.16	16.63	16.70	6,170,900
20 Jun 25	16.87000 +0.04	17.30	16.79	16.79	6,783,300
19 Jun 25	16.83000 -0.09	17.39	16.76	16.88	7,844,400
18 Jun 25	16.92000 -0.24	17.20	16.61	17.18	6,912,000
17 Jun 25	17.16000 +0.04	17.32	17.08	17.14	5,430,000
16 Jun 25	17.12000 +0.21	17.25	16.81	16.81	4,283,100
13 Jun 25	16.91000 -0.65	17.50	16.91	17.41	8,667,000
12 Jun 25	17.56000 -0.17	17.72	17.44	17.69	6,196,300
11 Jun 25	17.73000 +0.38	17.79	17.32	17.32	10,361,700
10 Jun 25	17.35000 -0.07	17.79	17.11	17.44	8,777,500
09 Jun 25	17.42000 +0.30	17.48	17.14	17.20	6,541,400
06 Jun 25	17.12000 -0.14	17.36	17.07	17.29	5,127,200
05 Jun 25	17.26000 -0.02	17.38	17.07	17.17	4,749,512
04 Jun 25	17.28000 +0.26	17.48	17.08	17.08	6,111,200
03 Jun 25	17.02000 -0.09	17.22	16.85	16.96	5,667,800
30 May 25	17.11000 -0.24	17.52	17.01	17.39	10,209,000
29 May 25	17.35000 -0.03	17.57	17.25	17.31	8,073,500
28 May 25	17.38000 -0.51	17.92	17.33	17.75	8,979,900
27 May 25	17.89000 +0.02	18.34	17.50	17.75	10,923,100
26 May 25	17.87000 +0.45	17.91	17.18	17.40	10,405,700
23 May 25	17.42000 -0.08	17.89	17.38	17.45	8,077,383
22 May 25	17.50000 -0.83	18.27	17.50	18.21	12,880,806
21 May 25	18.33000 -0.17	18.65	18.15	18.44	11,644,000
20 May 25	18.50000 +0.50	18.65	17.76	17.87	15,503,500
19 May 25	18.00000 -0.10	18.05	17.68	17.94	8,932,100
16 May 25	18.10000 +0.31	18.36	17.68	17.68	11,030,800
15 May 25	17.79000 -0.58	18.50	17.78	18.27	12,448,700
14 May 25	18.37000 -0.55	18.74	18.23	18.74	16,936,952
13 May 25	18.92000 +0.49	19.08	18.41	18.55	23,481,676
12 May 25	18.43000 +0.00	18.73	18.24	18.43	15,078,927
09 May 25	18.43000 -0.14	18.83	18.16	18.55	13,569,384
08 May 25	18.57000 -0.23	18.98	18.51	18.82	16,743,016
07 May 25	18.80000 -0.18	19.24	18.58	19.21	17,582,914
06 May 25	18.98000 +0.57	19.04	18.40	18.55	20,714,460
30 Apr 25	18.41000 -0.29	18.69	18.36	18.66	16,773,470
29 Apr 25	18.70000 +1.21	18.83	17.51	17.55	29,461,544
28 Apr 25	17.49000 -0.19	17.85	17.40	17.64	7,529,200
25 Apr 25	17.68000 -0.23	18.18	17.49	17.75	10,626,300
24 Apr 25	17.91000 -0.19	18.29	17.61	18.10	11,532,417
23 Apr 25	18.10000 +0.55	18.26	17.54	17.68	15,561,503
22 Apr 25	17.55000 -0.23	17.89	17.55	17.69	7,991,204
21 Apr 25	17.78000 +0.29	17.96	17.42	17.45	9,353,240
18 Apr 25	17.49000 -0.01	17.58	17.11	17.32	6,561,300
17 Apr 25	17.50000 -0.13	17.98	17.46	17.50	8,255,700
16 Apr 25	17.63000 -0.28	18.03	17.48	17.80	10,125,331
15 Apr 25	17.91000 +0.09	18.43	17.82	18.15	15,200,831
14 Apr 25	17.82000 +0.57	18.08	17.50	17.66	12,437,397
11 Apr 25	17.25000 +0.40	17.49	16.75	16.79	12,123,600
10 Apr 25	16.85000 +0.27	17.29	16.70	16.73	12,718,608
09 Apr 25	16.58000 +0.73	16.75	15.25	15.85	15,103,600
08 Apr 25	15.85000 +0.63	16.39	15.48	15.78	15,559,932
07 Apr 25	15.22000 -2.47	16.85	14.73	16.60	18,774,408
03 Apr 25	17.69000 -0.16	18.05	17.30	17.50	11,635,451
02 Apr 25	17.85000 -0.14	18.02	17.61	17.66	10,679,100
01 Apr 25	17.99000 +0.74	18.20	17.30	17.30	18,698,202
31 Mar 25	17.25000 +0.48	17.69	16.78	16.88	13,154,100
28 Mar 25	16.77000 -0.82	17.40	16.75	17.34	11,997,202
27 Mar 25	17.59000 +0.42	17.97	17.03	17.03	14,898,522
26 Mar 25	17.17000 +0.00	17.50	16.95	17.00	8,274,900
25 Mar 25	17.17000 +0.27	17.44	16.51	16.90	12,212,909
24 Mar 25	16.90000 -0.77	17.63	16.44	17.45	17,169,902
21 Mar 25	17.67000 -0.75	18.62	17.55	18.18	20,093,876
20 Mar 25	18.42000 +0.25	18.68	17.61	17.99	32,172,802
19 Mar 25	18.17000 +0.88	18.45	17.13	17.29	33,553,496
18 Mar 25	17.29000 +0.02	17.43	17.16	17.27	7,536,400
17 Mar 25	17.27000 -0.03	17.50	17.15	17.49	8,662,800
14 Mar 25	17.30000 +0.27	17.34	16.73	16.93	10,180,500
13 Mar 25	17.03000 -0.53	17.63	16.83	17.50	16,161,110
12 Mar 25	17.56000 -0.31	18.00	17.50	17.88	14,880,470
11 Mar 25	17.87000 +0.14	18.18	17.26	17.30	18,011,602
10 Mar 25	17.73000 -0.31	18.10	17.51	17.91	14,651,676
07 Mar 25	18.04000 +0.26	18.18	17.33	17.61	29,213,202
06 Mar 25	17.78000 +0.33	17.87	17.38	17.43	20,585,900
05 Mar 25	17.45000 +0.01	17.80	17.16	17.70	14,512,100
04 Mar 25	17.44000 -0.11	17.68	17.21	17.38	15,291,100
03 Mar 25	17.55000 +0.52	17.99	17.18	17.27	21,900,006
28 Feb 25	17.03000 -0.79	17.90	16.98	17.80	20,649,120
27 Feb 25	17.82000 -0.55	18.40	17.40	18.05	31,523,400
26 Feb 25	18.37000 +0.66	18.99	17.86	17.98	40,378,336
25 Feb 25	17.71000 -0.74	18.95	17.62	17.91	41,426,836
24 Feb 25	18.45000 -0.95	19.25	17.86	18.00	54,035,844
21 Feb 25	19.40000 +1.08	20.42	18.90	19.80	92,876,664
20 Feb 25	18.32000 +3.05	18.32	15.18	15.24	57,677,380
19 Feb 25	15.27000 +0.17	15.27	14.91	15.00	5,925,284
18 Feb 25	15.10000 -0.08	15.52	15.06	15.20	8,452,100
17 Feb 25	15.18000 -0.06	15.37	15.05	15.24	6,185,506
14 Feb 25	15.24000 -0.06	15.47	15.15	15.23	6,303,000
13 Feb 25	15.30000 -0.31	15.70	15.26	15.70	8,861,018
12 Feb 25	15.61000 +0.30	15.61	15.18	15.23	11,009,518
11 Feb 25	15.31000 +0.27	15.40	14.80	15.02	10,286,002
10 Feb 25	15.04000 -0.05	15.22	14.87	15.15	7,143,200
07 Feb 25	15.09000 +0.17	15.21	14.85	15.02	10,589,833
06 Feb 25	14.92000 +0.34	14.92	14.42	14.54	7,795,848
05 Feb 25	14.58000 +0.47	14.64	14.33	14.60	7,178,918
27 Jan 25	14.11000 -0.15	14.46	14.10	14.34	3,558,200
24 Jan 25	14.26000 +0.03	14.34	14.16	14.24	4,711,652
23 Jan 25	14.23000 -0.03	14.58	14.22	14.39	5,420,300
22 Jan 25	14.26000 -0.16	14.43	14.15	14.40	3,250,700
21 Jan 25	14.42000 -0.13	14.64	14.20	14.63	4,522,987
20 Jan 25	14.55000 +0.19	14.65	14.31	14.44	5,900,467
17 Jan 25	14.36000 +0.01	14.48	14.23	14.25	4,494,250
16 Jan 25	14.35000 -0.08	14.63	14.19	14.47	6,584,108
15 Jan 25	14.43000 +0.18	14.70	14.11	14.22	10,175,408
14 Jan 25	14.25000 +0.56	14.27	13.69	13.69	6,276,100
13 Jan 25	13.69000 +0.00	13.76	13.27	13.51	4,558,636
10 Jan 25	13.69000 -0.43	14.20	13.69	14.11	4,307,626
09 Jan 25	14.12000 +0.30	14.22	13.70	13.73	6,206,009
08 Jan 25	13.82000 -0.18	13.95	13.40	13.91	5,190,236
07 Jan 25	14.00000 +0.24	14.00	13.60	13.76	4,286,809
06 Jan 25	13.76000 -0.06	14.05	13.48	13.83	5,015,306
03 Jan 25	13.82000 -0.36	14.37	13.75	14.28	6,206,547
02 Jan 25	14.18000 -0.46	14.73	14.02	14.68	6,548,126
31 Dec 24	14.64000 -0.44	15.19	14.60	15.11	5,959,190
30 Dec 24	15.08000 -0.18	15.25	14.95	15.17	3,994,700
27 Dec 24	15.26000 +0.02	15.47	15.19	15.24	5,680,000
26 Dec 24	15.24000 +0.26	15.48	14.96	15.01	6,141,426
25 Dec 24	14.98000 -0.39	15.39	14.85	15.39	6,015,700
24 Dec 24	15.37000 +0.22	15.44	15.12	15.16	5,105,100
23 Dec 24	15.15000 -0.49	15.74	15.07	15.68	7,659,039
20 Dec 24	15.64000 +0.24	15.77	15.40	15.45	6,569,800
19 Dec 24	15.40000 -0.02	15.49	15.03	15.13	6,642,304
18 Dec 24	15.42000 +0.13	15.49	15.08	15.39	7,041,469
17 Dec 24	15.29000 -0.46	15.82	15.23	15.74	8,260,690
16 Dec 24	15.75000 -0.20	16.00	15.64	15.85	8,218,798
13 Dec 24	15.95000 -0.73	16.50	15.93	16.47	16,673,504
12 Dec 24	16.68000 +0.01	16.78	16.45	16.63	11,219,839
11 Dec 24	16.67000 -0.23	16.96	16.60	16.79	12,664,300
10 Dec 24	16.90000 +0.04	17.50	16.83	17.50	23,284,388
09 Dec 24	16.86000 +0.15	17.04	16.58	16.69	18,440,412
06 Dec 24	16.71000 +0.12	16.79	16.27	16.50	13,557,600
05 Dec 24	16.59000 +0.19	16.65	16.35	16.41	10,775,400
04 Dec 24	16.40000 -0.45	16.75	16.27	16.75	14,520,959
03 Dec 24	16.85000 -0.21	17.06	16.58	17.06	18,376,200
02 Dec 24	17.06000 +0.24	17.16	16.55	16.80	21,390,236
29 Nov 24	16.82000 +0.36	16.95	16.07	16.43	21,812,012
28 Nov 24	16.46000 -0.53	17.08	16.43	16.94	21,243,046
27 Nov 24	16.99000 +0.35	17.00	16.22	16.60	24,358,368
26 Nov 24	16.64000 -1.61	17.70	16.59	17.66	39,585,336
25 Nov 24	18.25000 +0.65	19.14	17.72	18.02	48,758,464
22 Nov 24	17.60000 -1.55	19.10	17.55	18.51	53,810,640
21 Nov 24	19.15000 -0.81	20.60	18.90	19.95	61,064,552
20 Nov 24	19.96000 +0.29	21.21	18.88	18.88	80,465,072
19 Nov 24	19.67000 +1.77	21.20	16.64	17.00	85,457,648
18 Nov 24	17.90000 +2.98	17.90	17.23	17.90	44,745,508
15 Nov 24	14.92000 -0.18	15.45	14.87	15.05	7,834,685
14 Nov 24	15.10000 -0.55	15.77	15.05	15.75	7,659,312
13 Nov 24	15.65000 +0.11	15.99	15.20	15.39	8,926,100
12 Nov 24	15.54000 -0.37	16.13	15.39	15.70	13,632,647
11 Nov 24	15.91000 +0.95	15.97	14.80	14.90	18,851,916
08 Nov 24	14.96000 -0.13	15.45	14.89	15.23	9,054,702
07 Nov 24	15.09000 +0.29	15.19	14.80	15.00	11,828,620
06 Nov 24	14.80000 +0.20	15.23	14.60	14.60	12,931,845
05 Nov 24	14.60000 +0.39	14.61	14.15	14.30	7,876,072
04 Nov 24	14.21000 +0.27	14.25	13.88	13.93	4,561,199
01 Nov 24	13.94000 -0.44	14.49	13.90	14.39	6,752,004
31 Oct 24	14.38000 +0.07	14.49	14.19	14.36	4,953,798
30 Oct 24	14.31000 -0.10	14.52	14.13	14.25	5,505,718
29 Oct 24	14.41000 -0.48	15.05	14.39	14.90	9,578,483
28 Oct 24	14.89000 -0.19	15.00	14.61	15.00	9,699,800
25 Oct 24	15.08000 +0.40	15.16	14.69	14.70	13,769,182
24 Oct 24	14.68000 +0.03	14.92	14.46	14.70	10,952,600
23 Oct 24	14.65000 +0.25	14.88	14.30	14.44	10,644,294
22 Oct 24	14.40000 -0.32	14.57	14.12	14.30	10,843,802
21 Oct 24	14.72000 +0.18	14.92	14.48	14.56	9,868,662
18 Oct 24	14.54000 +0.35	14.89	13.98	14.05	11,255,179
17 Oct 24	14.19000 -0.55	14.74	14.09	14.69	10,813,044
16 Oct 24	14.74000 +0.75	15.00	13.80	13.84	14,315,320
15 Oct 24	13.99000 -0.33	14.38	13.98	14.38	6,609,600
14 Oct 24	14.32000 +0.36	14.37	13.79	14.10	7,002,500
11 Oct 24	13.96000 -0.74	15.16	13.71	14.58	9,849,625
10 Oct 24	14.70000 -0.68	15.64	14.50	15.38	13,344,316
09 Oct 24	15.38000 -0.34	16.28	14.86	15.49	28,236,132
08 Oct 24	15.72000 +1.54	16.81	14.48	16.81	25,469,800
30 Sep 24	14.18000 +1.76	14.45	12.70	12.99	19,528,120
27 Sep 24	12.42000 +0.76	12.81	11.80	11.90	10,861,693
26 Sep 24	11.66000 +0.28	11.66	11.29	11.29	4,426,925
25 Sep 24	11.38000 +0.11	11.57	11.30	11.30	5,111,811
24 Sep 24	11.27000 +0.38	11.28	10.89	10.90	3,999,783
23 Sep 24	10.89000 +0.04	11.01	10.81	10.84	1,876,700
20 Sep 24	10.85000 -0.08	10.92	10.71	10.88	2,453,000
19 Sep 24	10.93000 +0.18	10.98	10.71	10.76	2,890,200
18 Sep 24	10.75000 -0.06	10.81	10.54	10.70	2,928,500
13 Sep 24	10.81000 -0.44	11.32	10.75	11.26	6,156,600
12 Sep 24	11.25000 -0.32	11.57	11.11	11.43	10,255,668
11 Sep 24	11.57000 +0.30	12.38	11.38	11.80	16,017,700
10 Sep 24	11.27000 +0.21	11.28	10.90	11.07	3,778,068
09 Sep 24	11.06000 +0.17	11.30	10.80	10.80	3,622,024
06 Sep 24	10.89000 -0.17	11.10	10.87	10.98	2,406,700
05 Sep 24	11.06000 +0.06	11.21	10.95	11.11	3,977,100
04 Sep 24	11.00000 +0.05	11.23	10.80	10.82	4,094,400
03 Sep 24	10.95000 +0.30	11.08	10.61	10.70	4,085,799
02 Sep 24	10.65000 -0.28	10.90	10.64	10.90	2,429,000
30 Aug 24	10.93000 +0.13	11.05	10.75	10.80	3,526,100
29 Aug 24	10.80000 +0.16	10.85	10.57	10.64	2,360,200
28 Aug 24	10.64000 +0.11	10.70	10.45	10.45	2,068,400
27 Aug 24	10.53000 -0.10	10.62	10.40	10.60	2,508,094
26 Aug 24	10.63000 +0.47	10.88	10.16	10.16	5,191,444
23 Aug 24	10.16000 -0.21	10.41	10.06	10.35	3,315,700
22 Aug 24	10.37000 -0.42	10.84	10.34	10.83	4,240,438
21 Aug 24	10.79000 -0.26	11.03	10.72	11.00	3,464,199
20 Aug 24	11.05000 -0.05	11.30	11.02	11.08	2,693,477
19 Aug 24	11.10000 -0.05	11.23	11.07	11.12	1,326,807
16 Aug 24	11.15000 +0.01	11.18	11.07	11.13	1,542,815
15 Aug 24	11.14000 +0.01	11.25	10.98	11.10	2,552,717
14 Aug 24	11.13000 -0.17	11.40	11.10	11.30	1,893,900
13 Aug 24	11.30000 +0.08	11.31	11.10	11.22	1,650,800
12 Aug 24	11.22000 -0.21	11.49	11.20	11.40	1,881,100
09 Aug 24	11.43000 -0.15	11.70	11.43	11.68	1,813,079
08 Aug 24	11.58000 +0.00	11.75	11.42	11.61	2,665,279
07 Aug 24	11.58000 +0.01	11.65	11.48	11.54	1,569,538
06 Aug 24	11.57000 +0.22	11.58	11.32	11.43	3,064,419
05 Aug 24	11.35000 -0.26	11.71	11.26	11.48	2,658,100
02 Aug 24	11.61000 -0.18	11.84	11.60	11.70	2,377,200
01 Aug 24	11.79000 -0.06	11.96	11.76	11.85	2,567,900
31 Jul 24	11.85000 +0.31	11.90	11.46	11.52	3,477,900
30 Jul 24	11.54000 +0.15	11.60	11.18	11.39	2,320,500
29 Jul 24	11.39000 -0.25	11.65	11.35	11.65	2,426,100
26 Jul 24	11.64000 +0.17	11.64	11.45	11.47	1,893,113
25 Jul 24	11.47000 -0.04	11.62	11.30	11.30	2,109,013
24 Jul 24	11.51000 -0.06	11.69	11.45	11.50	2,062,600
23 Jul 24	11.57000 -0.51	12.15	11.56	12.07	4,826,886
22 Jul 24	12.08000 -0.16	12.30	12.03	12.17	2,328,475
19 Jul 24	12.24000 +0.00	12.35	12.03	12.20	2,132,800
18 Jul 24	12.24000 -0.42	12.60	11.91	12.60	4,666,800
17 Jul 24	12.66000 -0.23	12.95	12.66	12.95	3,113,281
16 Jul 24	12.89000 -0.09	13.00	12.83	12.85	2,293,917
15 Jul 24	12.98000 -0.15	13.17	12.87	12.98	2,063,119
12 Jul 24	13.13000 -0.17	13.34	13.09	13.28	2,575,881
11 Jul 24	13.30000 +0.32	13.31	13.07	13.17	4,768,000
10 Jul 24	12.98000 -0.36	13.39	12.93	13.21	5,205,698
09 Jul 24	13.34000 +0.34	13.36	12.68	12.75	5,949,264
08 Jul 24	13.00000 +0.10	13.29	12.76	12.79	3,819,600
05 Jul 24	12.90000 +0.06	12.95	12.63	12.72	2,335,690
04 Jul 24	12.84000 -0.39	13.35	12.78	13.28	4,460,800
03 Jul 24	13.23000 +0.01	13.33	13.14	13.18	2,273,200
02 Jul 24	13.22000 -0.22	13.47	13.18	13.47	3,746,300
01 Jul 24	13.44000 +0.19	13.45	13.17	13.18	3,775,500
28 Jun 24	13.25000 +0.10	13.42	13.07	13.15	3,948,000
27 Jun 24	13.15000 -0.44	13.48	13.13	13.48	4,660,000
26 Jun 24	13.59000 +0.26	13.59	12.91	13.30	6,137,384
25 Jun 24	13.33000 +0.12	13.37	13.11	13.25	5,634,908
24 Jun 24	13.21000 -0.56	13.61	13.17	13.53	8,521,307
21 Jun 24	13.77000 -0.19	14.37	13.70	13.90	10,829,560
20 Jun 24	13.96000 +0.46	14.60	13.40	13.45	20,176,924
19 Jun 24	13.50000 -0.28	13.86	13.48	13.77	6,174,000
18 Jun 24	13.78000 +0.13	13.99	13.55	13.66	7,767,260
17 Jun 24	13.65000 -0.02	13.69	13.40	13.48	5,206,653
14 Jun 24	13.67000 +0.46	13.88	13.12	13.22	10,217,463
13 Jun 24	13.21000 -0.37	13.75	13.15	13.75	8,922,130
12 Jun 24	13.58000 -0.12	13.75	13.51	13.60	6,819,600
11 Jun 24	13.70000 +0.21	13.87	13.16	13.32	8,446,500
07 Jun 24	13.49000 +0.43	13.49	13.08	13.11	10,073,500
06 Jun 24	13.06000 +0.06	13.22	12.83	12.93	6,747,899
05 Jun 24	13.00000 -0.08	13.14	12.86	13.04	5,449,300
04 Jun 24	13.08000 +0.08	13.09	12.75	12.94	7,535,213
03 Jun 24	13.00000 -0.62	13.50	12.91	13.42	12,435,743
31 May 24	13.62000 -0.30	14.01	13.40	13.86	17,353,648
30 May 24	13.92000 +0.90	14.87	13.19	13.19	27,056,084
29 May 24	13.02000 +0.12	13.12	12.79	12.82	4,348,300
28 May 24	12.90000 -0.06	12.99	12.74	12.85	3,462,858
27 May 24	12.96000 -0.09	13.13	12.64	13.03	5,992,400
24 May 24	13.05000 -0.14	13.42	12.95	13.11	7,189,856
23 May 24	13.19000 -0.40	13.51	13.16	13.46	5,987,504
22 May 24	13.59000 +0.01	13.72	13.45	13.49	6,737,643
21 May 24	13.58000 -0.37	13.96	13.48	13.89	8,021,300
20 May 24	13.95000 +0.70	14.60	13.53	13.55	18,014,608
17 May 24	13.25000 +0.29	13.25	12.97	13.08	5,358,294
16 May 24	12.96000 +0.04	13.09	12.90	12.94	3,724,200
15 May 24	12.92000 -0.20	13.18	12.89	13.03	4,519,498
14 May 24	13.12000 +0.02	13.32	13.07	13.21	3,741,000
13 May 24	13.10000 -0.44	13.60	13.06	13.55	6,909,900
10 May 24	13.54000 -0.24	13.93	13.44	13.85	6,738,500
09 May 24	13.78000 +0.46	13.99	13.30	13.38	10,337,400
08 May 24	13.32000 -0.41	13.68	13.31	13.68	6,439,498
07 May 24	13.73000 +0.03	13.86	13.56	13.75	7,212,949
06 May 24	13.70000 +0.53	13.74	13.27	13.30	8,999,574
30 Apr 24	13.17000 -0.55	13.56	13.10	13.53	7,288,134
29 Apr 24	13.72000 +0.50	14.00	13.14	13.16	10,920,942
26 Apr 24	13.22000 +0.00	13.30	12.98	13.08	7,256,600
25 Apr 24	13.22000 +0.23	13.50	12.81	12.92	9,683,823
24 Apr 24	12.99000 +0.32	13.06	12.52	12.67	8,039,700
23 Apr 24	12.67000 -0.39	13.08	12.50	12.78	13,479,323
22 Apr 24	13.06000 -2.20	13.94	13.01	13.94	21,391,112
19 Apr 24	15.26000 +0.20	15.34	14.90	14.96	9,304,522
18 Apr 24	15.06000 +0.11	15.28	14.52	14.71	9,623,760
17 Apr 24	14.95000 +0.87	15.06	14.45	14.49	8,999,500
16 Apr 24	14.08000 -0.87	14.91	13.80	14.90	10,792,816
15 Apr 24	14.95000 -0.54	15.66	14.60	15.51	10,463,513
12 Apr 24	15.49000 -0.52	15.91	15.32	15.75	13,541,700
11 Apr 24	16.01000 -0.03	16.35	15.68	15.95	16,071,381
10 Apr 24	16.04000 -1.22	16.70	15.94	16.63	24,628,688
09 Apr 24	17.26000 +2.52	17.35	14.90	14.93	35,914,716
08 Apr 24	14.74000 -0.58	15.75	14.74	15.22	11,713,492
03 Apr 24	15.32000 -0.47	16.37	15.19	15.60	15,317,771
02 Apr 24	15.79000 +0.66	15.90	14.98	15.25	19,331,968
01 Apr 24	15.13000 +1.11	15.87	14.32	14.36	18,486,612
29 Mar 24	14.02000 +0.34	14.14	13.66	13.70	3,567,700
28 Mar 24	13.68000 +0.15	13.83	13.48	13.56	3,295,389
27 Mar 24	13.53000 -0.61	14.42	13.53	14.01	3,913,729
26 Mar 24	14.14000 +0.32	14.33	13.57	13.85	4,548,287
25 Mar 24	13.82000 -0.32	14.24	13.80	14.14	3,135,993
22 Mar 24	14.14000 -0.51	14.63	14.10	14.57	5,163,525
21 Mar 24	14.65000 -0.04	14.76	14.45	14.62	3,214,660
20 Mar 24	14.69000 +0.11	14.78	14.58	14.67	3,177,650
19 Mar 24	14.58000 -0.41	14.91	14.58	14.91	4,920,587
18 Mar 24	14.99000 +0.17	15.12	14.59	14.87	9,281,784
15 Mar 24	14.82000 +0.69	15.09	14.10	14.14	9,094,985
14 Mar 24	14.13000 -0.22	14.37	14.03	14.28	3,207,681
13 Mar 24	14.35000 -0.15	14.45	14.17	14.35	4,974,616
12 Mar 24	14.50000 +0.41	14.78	13.95	14.02	7,453,916
11 Mar 24	14.09000 +0.35	14.14	13.74	13.76	4,251,482
08 Mar 24	13.74000 +0.20	13.92	13.61	13.61	3,254,400
07 Mar 24	13.54000 -0.09	13.89	13.52	13.62	3,102,450
06 Mar 24	13.63000 +0.15	13.80	13.36	13.40	2,558,100
05 Mar 24	13.48000 -0.36	13.84	13.44	13.84	3,475,700
04 Mar 24	13.84000 -0.19	14.04	13.69	14.02	3,259,030
01 Mar 24	14.03000 +0.21	14.27	13.90	14.00	4,369,242
29 Feb 24	13.82000 +0.47	13.85	12.98	13.00	4,856,442
28 Feb 24	13.35000 -0.84	14.47	13.35	14.19	6,499,218
27 Feb 24	14.19000 +0.17	14.20	13.80	14.01	3,322,763
26 Feb 24	14.02000 +0.02	14.20	13.82	13.95	3,739,783
23 Feb 24	14.00000 +0.16	14.01	13.60	13.83	4,205,919
22 Feb 24	13.84000 +0.05	13.96	13.46	13.47	4,058,909
21 Feb 24	13.79000 +0.26	14.48	13.74	13.90	7,436,698
20 Feb 24	13.53000 +0.00	13.60	13.19	13.44	3,416,463
19 Feb 24	13.53000 +0.40	13.85	13.33	13.38	5,892,463
08 Feb 24	13.13000 +1.27	13.25	11.76	11.98	7,520,008
07 Feb 24	11.86000 -0.01	12.30	11.70	12.11	5,621,550
06 Feb 24	11.87000 +0.35	12.13	10.95	11.35	6,780,704
05 Feb 24	11.52000 -0.43	12.29	10.83	11.90	8,844,844
02 Feb 24	11.95000 -0.52	12.78	11.51	12.51	5,354,849
01 Feb 24	12.47000 -0.42	13.05	12.28	12.72	5,941,745
31 Jan 24	12.89000 -0.89	13.88	12.85	13.88	4,736,486
30 Jan 24	13.78000 -0.41	14.28	13.72	14.18	2,526,916
29 Jan 24	14.19000 -0.36	14.75	14.12	14.73	2,948,410
26 Jan 24	14.55000 -0.20	14.92	14.47	14.68	2,627,910
25 Jan 24	14.75000 +0.52	14.84	14.17	14.20	3,496,560
24 Jan 24	14.23000 +0.08	14.32	13.61	14.15	3,087,000
23 Jan 24	14.15000 +0.02	14.34	13.70	14.13	3,529,800
22 Jan 24	14.13000 -1.01	15.11	13.96	15.08	4,961,560
19 Jan 24	15.14000 -0.14	15.68	15.03	15.21	3,917,600
18 Jan 24	15.28000 -0.48	15.39	14.82	15.39	8,419,507
17 Jan 24	15.76000 +0.04	16.39	15.69	15.70	7,976,047
16 Jan 24	15.72000 +0.01	16.46	15.41	15.71	6,447,872
15 Jan 24	15.71000 +0.01	15.80	15.56	15.75	1,723,700
12 Jan 24	15.70000 -0.13	16.10	15.70	15.83	2,596,065
11 Jan 24	15.83000 +0.23	15.87	15.58	15.62	1,599,506
10 Jan 24	15.60000 -0.13	15.85	15.43	15.73	1,842,600
09 Jan 24	15.73000 -0.03	15.96	15.60	15.86	2,277,154
08 Jan 24	15.76000 -0.26	16.06	15.75	16.05	2,538,602
05 Jan 24	16.02000 -0.33	16.46	15.95	16.35	2,134,102
04 Jan 24	16.35000 -0.18	16.54	16.31	16.52	1,392,816
03 Jan 24	16.53000 +0.10	16.58	16.39	16.48	2,074,520
02 Jan 24	16.43000 -0.08	16.59	16.35	16.59	2,900,702
29 Dec 23	16.51000 +0.19	16.52	16.30	16.30	2,447,959
28 Dec 23	16.32000 +0.36	16.42	15.81	15.96	2,627,119
27 Dec 23	15.96000 +0.03	16.00	15.74	15.93	1,091,728
26 Dec 23	15.93000 -0.10	16.15	15.85	16.08	1,184,717
25 Dec 23	16.03000 -0.03	16.06	15.87	15.96	1,506,430
22 Dec 23	16.06000 -0.01	16.23	15.90	16.08	2,343,030
21 Dec 23	16.07000 +0.08	16.15	15.74	15.93	1,955,707
20 Dec 23	15.99000 -0.11	16.22	15.94	16.13	974,727
19 Dec 23	16.10000 +0.06	16.11	15.91	16.00	1,277,102
18 Dec 23	16.04000 -0.27	16.38	16.03	16.38	1,573,309
15 Dec 23	16.31000 +0.00	16.44	16.24	16.31	1,234,200
14 Dec 23	16.31000 -0.15	16.66	16.31	16.56	1,288,695
13 Dec 23	16.46000 -0.09	16.64	16.42	16.60	1,189,200
12 Dec 23	16.55000 +0.00	16.66	16.38	16.50	1,348,300
11 Dec 23	16.55000 +0.27	16.59	16.14	16.15	2,315,516
08 Dec 23	16.28000 -0.16	16.50	16.24	16.40	1,777,380
07 Dec 23	16.44000 -0.09	16.52	16.28	16.48	1,919,311
06 Dec 23	16.53000 +0.13	16.80	16.36	16.40	2,776,528
05 Dec 23	16.40000 -0.21	16.64	16.37	16.54	1,859,806
04 Dec 23	16.61000 -0.12	16.79	16.54	16.66	1,866,711
01 Dec 23	16.73000 -0.11	16.87	16.64	16.83	2,161,902
30 Nov 23	16.84000 -0.21	17.04	16.75	16.91	2,397,534
29 Nov 23	17.05000 +0.07	17.14	16.91	17.00	1,875,370
28 Nov 23	16.98000 +0.07	17.00	16.81	16.87	1,410,979
27 Nov 23	16.91000 -0.06	17.02	16.83	17.02	1,974,970
24 Nov 23	16.97000 -0.22	17.15	16.84	17.13	2,053,200
23 Nov 23	17.19000 +0.29	17.23	16.90	16.90	2,209,812
22 Nov 23	16.90000 -0.21	17.18	16.89	17.05	2,742,142
21 Nov 23	17.11000 -0.18	17.40	17.09	17.22	3,024,697
20 Nov 23	17.29000 +0.10	17.37	17.12	17.19	3,281,296
17 Nov 23	17.19000 +0.10	17.21	16.99	17.03	2,725,499
16 Nov 23	17.09000 -0.17	17.49	17.01	17.15	3,867,744
15 Nov 23	17.26000 +0.49	17.41	16.83	16.84	7,017,349
14 Nov 23	16.77000 -0.06	16.95	16.70	16.88	3,160,400
13 Nov 23	16.83000 -0.16	17.07	16.65	16.92	5,592,093
10 Nov 23	16.99000 -0.11	17.04	16.65	16.86	7,886,210
09 Nov 23	17.10000 +0.42	18.00	16.60	16.67	10,539,648
08 Nov 23	16.68000 -0.04	16.78	16.61	16.72	1,607,900
07 Nov 23	16.72000 +0.00	16.76	16.60	16.72	1,718,220
06 Nov 23	16.72000 +0.17	16.78	16.56	16.60	2,421,900
03 Nov 23	16.55000 +0.12	16.65	16.42	16.43	1,906,423
02 Nov 23	16.43000 -0.19	16.68	16.39	16.68	1,799,500
01 Nov 23	16.62000 +0.08	16.70	16.39	16.54	2,294,510
31 Oct 23	16.54000 -0.05	16.66	16.47	16.59	2,179,750
30 Oct 23	16.59000 +0.28	16.60	16.33	16.33	3,337,728
27 Oct 23	16.31000 +0.39	16.40	15.82	15.90	3,135,700
26 Oct 23	15.92000 -0.04	16.01	15.60	15.90	2,915,600
25 Oct 23	15.96000 -0.04	16.23	15.94	16.01	1,997,272
24 Oct 23	16.00000 +0.44	16.05	15.51	15.57	2,782,530
23 Oct 23	15.56000 -0.29	15.84	15.47	15.84	2,493,005
20 Oct 23	15.85000 +0.05	16.02	15.76	15.80	2,603,800
19 Oct 23	15.80000 -0.36	16.27	15.77	16.06	4,139,046
18 Oct 23	16.16000 -0.08	16.39	16.10	16.30	2,592,850
17 Oct 23	16.24000 +0.02	16.35	16.09	16.20	2,387,680
16 Oct 23	16.22000 +0.06	16.22	16.03	16.16	2,248,900
13 Oct 23	16.16000 -0.09	16.28	16.08	16.28	1,465,400
12 Oct 23	16.25000 +0.05	16.30	16.07	16.28	1,753,792
11 Oct 23	16.20000 +0.11	16.35	16.03	16.06	2,309,483
10 Oct 23	16.09000 -0.07	16.25	16.05	16.18	1,455,137
09 Oct 23	16.16000 +0.10	16.25	16.05	16.07	2,434,444
28 Sep 23	16.06000 +0.07	16.22	15.90	15.97	1,676,670
27 Sep 23	15.99000 +0.06	16.23	15.83	15.95	1,695,321
26 Sep 23	15.93000 -0.18	16.18	15.88	16.12	1,407,607
25 Sep 23	16.11000 +0.00	16.27	16.05	16.27	1,649,120
22 Sep 23	16.11000 +0.11	16.15	15.84	16.10	1,674,821
21 Sep 23	16.00000 -0.20	16.32	15.90	16.32	2,431,000
20 Sep 23	16.20000 -0.08	16.35	16.18	16.27	1,097,900
19 Sep 23	16.28000 -0.12	16.45	16.19	16.40	1,332,600
18 Sep 23	16.40000 -0.05	16.55	16.21	16.35	2,190,000
15 Sep 23	16.45000 +0.09	16.57	16.29	16.45	1,760,858
14 Sep 23	16.36000 -0.03	16.40	16.26	16.39	1,306,858
13 Sep 23	16.39000 -0.11	16.56	16.32	16.50	1,889,600
12 Sep 23	16.50000 -0.05	16.59	16.40	16.49	1,500,598
11 Sep 23	16.55000 +0.13	16.68	16.35	16.35	2,550,501
08 Sep 23	16.42000 -0.12	16.69	16.37	16.52	2,207,991
07 Sep 23	16.54000 -0.12	16.97	16.53	16.81	3,578,012
06 Sep 23	16.66000 +0.19	16.73	16.36	16.47	2,536,065
05 Sep 23	16.47000 +0.05	16.50	16.32	16.40	1,944,382
04 Sep 23	16.42000 +0.37	16.45	16.06	16.06	3,280,929
01 Sep 23	16.05000 -0.01	16.25	15.98	16.21	1,161,860
31 Aug 23	16.06000 +0.10	16.08	15.85	15.85	1,217,700
30 Aug 23	15.96000 +0.06	16.16	15.88	16.00	1,520,405
29 Aug 23	15.90000 +0.33	15.98	15.49	15.49	1,838,116
28 Aug 23	15.57000 +0.07	16.36	15.51	16.17	2,378,500
25 Aug 23	15.50000 -0.20	15.72	15.38	15.64	1,202,192
24 Aug 23	15.70000 +0.19	15.83	15.48	15.66	1,251,300
23 Aug 23	15.51000 -0.29	15.78	15.50	15.78	1,419,504
22 Aug 23	15.80000 -0.21	16.17	15.35	15.98	3,538,665
21 Aug 23	16.01000 -0.12	16.30	15.96	16.06	1,340,740
18 Aug 23	16.13000 -0.22	16.45	16.12	16.35	1,425,758
17 Aug 23	16.35000 +0.09	16.39	16.08	16.17	1,488,934
16 Aug 23	16.26000 -0.08	16.47	16.21	16.25	1,469,800
15 Aug 23	16.34000 -0.29	16.81	16.22	16.81	2,680,761
14 Aug 23	16.63000 +0.24	16.69	16.29	16.42	3,830,627
11 Aug 23	16.39000 -0.04	16.77	16.32	16.41	2,496,814
10 Aug 23	16.43000 +0.02	16.56	16.28	16.46	1,529,440
09 Aug 23	16.41000 -0.29	16.63	16.35	16.60	1,535,540
08 Aug 23	16.70000 +0.06	16.80	16.45	16.68	1,893,182
07 Aug 23	16.64000 -0.10	16.82	16.33	16.82	1,858,660
04 Aug 23	16.74000 +0.24	16.80	16.50	16.50	2,356,779
03 Aug 23	16.50000 +0.01	16.56	16.38	16.44	1,328,800
02 Aug 23	16.49000 -0.01	16.57	16.42	16.42	1,009,000
01 Aug 23	16.50000 -0.08	16.64	16.37	16.64	1,955,145
31 Jul 23	16.58000 +0.25	16.61	16.40	16.40	2,418,800
28 Jul 23	16.33000 +0.16	16.39	16.11	16.17	1,445,700
27 Jul 23	16.17000 -0.28	16.54	16.16	16.54	1,488,573
26 Jul 23	16.45000 -0.01	16.58	16.38	16.47	1,261,700
25 Jul 23	16.46000 +0.42	16.53	16.19	16.19	2,510,040
24 Jul 23	16.04000 -0.09	16.22	16.00	16.19	1,911,114
21 Jul 23	16.13000 -0.48	16.69	16.11	16.56	3,926,847
20 Jul 23	16.61000 -0.07	16.94	16.60	16.69	1,887,400
19 Jul 23	16.68000 -0.27	16.96	16.61	16.90	2,146,600
18 Jul 23	16.95000 +0.12	17.06	16.70	16.81	1,984,200
17 Jul 23	16.83000 -0.05	16.93	16.73	16.73	1,512,958
14 Jul 23	16.88000 -0.18	17.12	16.85	17.00	1,965,200
13 Jul 23	17.06000 +0.10	17.12	16.92	17.00	2,091,449
12 Jul 23	16.96000 +0.07	17.18	16.81	16.85	2,853,300
11 Jul 23	16.89000 +0.08	16.90	16.50	16.78	2,770,300
10 Jul 23	16.81000 +0.09	17.15	16.70	16.86	3,080,724
07 Jul 23	16.72000 -0.09	16.86	16.54	16.82	1,442,402
06 Jul 23	16.81000 -0.26	17.10	16.78	17.09	2,348,296
05 Jul 23	17.07000 -0.10	17.20	17.04	17.09	1,413,196
04 Jul 23	17.17000 +0.00	17.25	17.02	17.10	1,563,400
03 Jul 23	17.17000 +0.12	17.45	17.00	17.04	2,482,769
30 Jun 23	17.05000 +0.37	17.24	16.58	16.78	3,040,965
29 Jun 23	16.68000 +0.10	16.83	16.56	16.66	1,867,902
28 Jun 23	16.58000 -0.24	16.80	16.36	16.77	2,494,183
27 Jun 23	16.82000 +0.19	17.05	16.65	16.65	1,433,644
26 Jun 23	16.63000 -0.18	16.90	16.55	16.60	1,401,508
21 Jun 23	16.81000 -0.28	17.25	16.80	17.00	2,336,769
20 Jun 23	17.09000 -0.01	17.45	16.90	17.10	3,004,502
19 Jun 23	17.10000 -0.33	17.98	17.10	17.53	4,132,180
16 Jun 23	17.43000 +0.17	17.48	17.06	17.26	3,768,574
15 Jun 23	17.26000 +0.20	17.31	17.01	17.01	2,629,811
14 Jun 23	17.06000 -0.11	17.20	17.05	17.19	1,503,800
13 Jun 23	17.17000 +0.06	17.25	17.01	17.23	1,820,711
12 Jun 23	17.11000 +0.23	17.45	16.97	16.97	3,675,984
09 Jun 23	16.88000 +0.17	17.10	16.70	16.80	2,136,306
08 Jun 23	16.71000 -0.12	16.98	16.65	16.85	1,412,200
07 Jun 23	16.83000 +0.08	16.88	16.72	16.81	1,253,989
06 Jun 23	16.75000 -0.32	17.07	16.69	17.07	2,356,286
05 Jun 23	17.07000 -0.18	17.22	16.91	17.22	2,536,200
02 Jun 23	17.25000 +0.67	17.30	16.50	16.58	5,737,142
01 Jun 23	16.58000 +0.04	16.67	16.36	16.57	1,431,052
31 May 23	16.54000 -0.22	16.82	16.48	16.68	1,517,876
30 May 23	16.76000 +0.06	16.84	16.50	16.72	1,724,684
29 May 23	16.70000 -0.15	16.88	16.68	16.81	1,371,611
26 May 23	16.85000 +0.16	16.91	16.51	16.69	2,146,887
25 May 23	16.69000 +0.09	16.70	16.46	16.60	1,870,792
24 May 23	16.60000 +0.04	16.72	16.47	16.66	1,431,449
23 May 23	16.56000 -0.20	16.76	16.54	16.76	1,735,800
22 May 23	16.76000 +0.43	16.80	16.23	16.33	3,647,242
19 May 23	16.33000 +0.16	16.37	16.08	16.08	1,510,108
18 May 23	16.17000 -0.19	16.46	16.15	16.40	1,660,614
17 May 23	16.36000 +0.08	16.40	16.18	16.28	1,322,000
16 May 23	16.28000 -0.09	16.50	16.20	16.45	1,462,200
15 May 23	16.37000 +0.26	16.37	16.00	16.00	1,352,010
12 May 23	16.11000 -0.30	16.51	16.00	16.36	1,941,021
11 May 23	16.41000 -0.22	16.75	16.37	16.75	2,378,566
10 May 23	16.63000 +0.10	16.72	16.48	16.55	1,458,696
09 May 23	16.53000 -0.37	16.90	16.51	16.81	2,877,496
08 May 23	16.90000 +0.23	17.10	16.67	16.67	2,158,908
05 May 23	16.67000 -0.64	17.05	16.63	17.05	3,107,983
04 May 23	17.31000 +0.20	17.42	16.90	17.01	3,256,274
28 Apr 23	17.11000 +0.21	17.11	16.87	17.11	2,816,518
27 Apr 23	16.90000 -0.29	17.25	16.72	17.06	4,185,981
26 Apr 23	17.19000 +0.33	17.24	16.76	16.88	4,715,563
25 Apr 23	16.86000 +0.15	17.10	16.64	16.77	4,001,329
24 Apr 23	16.71000 +0.43	17.38	16.53	16.66	5,640,400
21 Apr 23	16.28000 -0.46	16.99	16.28	16.66	3,168,491
20 Apr 23	16.74000 +0.02	16.82	16.36	16.62	3,158,226
19 Apr 23	16.72000 -0.47	17.19	16.62	17.19	4,272,600
18 Apr 23	17.19000 -0.16	17.57	17.15	17.36	2,583,399
17 Apr 23	17.35000 +0.04	17.45	17.20	17.31	2,155,900
14 Apr 23	17.31000 +0.11	17.60	17.15	17.20	3,194,629
13 Apr 23	17.20000 -0.19	17.29	17.07	17.29	2,372,700
12 Apr 23	17.39000 +0.16	17.49	17.13	17.32	3,353,500
11 Apr 23	17.23000 -0.02	17.27	16.98	17.24	2,937,200
10 Apr 23	17.25000 -0.27	17.59	17.14	17.59	3,117,068
07 Apr 23	17.52000 -0.08	17.80	17.34	17.54	3,638,702
06 Apr 23	17.60000 +0.71	17.86	16.80	16.89	7,878,913
04 Apr 23	16.89000 -0.61	17.57	16.88	17.50	6,802,827
03 Apr 23	17.50000 +0.58	17.60	16.88	16.95	6,275,051
31 Mar 23	16.92000 +0.31	16.96	16.46	16.60	3,113,786
30 Mar 23	16.61000 -0.25	16.96	16.58	16.88	2,509,300
29 Mar 23	16.86000 -0.19	17.20	16.84	17.00	2,740,490
28 Mar 23	17.05000 +0.37	17.17	16.59	16.74	4,253,540
27 Mar 23	16.68000 -0.31	17.03	16.61	16.99	3,940,573
24 Mar 23	16.99000 +0.06	17.14	16.88	16.89	3,413,825
23 Mar 23	16.93000 -0.17	17.08	16.80	16.96	3,381,816
22 Mar 23	17.10000 +0.15	17.11	16.72	16.95	4,849,424
21 Mar 23	16.95000 +0.25	16.95	16.68	16.70	3,951,100
20 Mar 23	16.70000 +0.16	16.78	16.12	16.56	4,668,523
17 Mar 23	16.54000 -0.01	16.87	16.48	16.70	3,997,614
16 Mar 23	16.55000 -0.15	17.07	16.53	16.61	4,130,426
15 Mar 23	16.70000 +0.08	16.98	16.63	16.63	2,862,730
14 Mar 23	16.62000 -0.49	17.23	16.41	17.16	6,346,325
13 Mar 23	17.11000 -0.29	17.49	16.96	17.28	4,035,700
10 Mar 23	17.40000 -0.29	17.67	17.11	17.65	6,997,938
09 Mar 23	17.69000 -0.32	18.05	17.67	17.97	4,026,750
08 Mar 23	18.01000 +0.11	18.01	17.56	17.88	5,406,190
07 Mar 23	17.90000 -1.03	18.90	17.89	18.80	6,605,950
06 Mar 23	18.93000 +0.04	19.12	18.56	19.02	5,884,038
03 Mar 23	18.89000 +0.33	18.98	18.52	18.57	6,271,900
02 Mar 23	18.56000 -0.39	19.12	18.55	19.11	5,216,888
01 Mar 23	18.95000 -0.33	19.35	18.55	19.28	7,979,367
28 Feb 23	19.28000 -0.08	19.41	18.95	19.36	6,099,500
27 Feb 23	19.36000 +0.48	19.81	18.57	18.70	11,391,574
24 Feb 23	18.88000 +0.48	18.95	18.30	18.30	7,705,870
23 Feb 23	18.40000 -0.33	18.85	18.36	18.66	4,096,927
22 Feb 23	18.73000 -0.25	18.90	18.45	18.70	6,375,156
21 Feb 23	18.98000 +1.01	19.00	17.98	17.98	12,850,828
20 Feb 23	17.97000 -0.04	18.18	17.60	18.08	5,564,874
17 Feb 23	18.01000 -0.03	18.31	17.82	18.00	4,643,227
16 Feb 23	18.04000 -0.74	18.73	17.96	18.71	8,504,627
15 Feb 23	18.78000 -0.48	19.21	18.77	19.11	6,911,540
14 Feb 23	19.26000 +0.40	19.33	18.60	18.91	11,740,214
13 Feb 23	18.86000 +0.41	18.90	18.46	18.58	11,367,797
10 Feb 23	18.45000 -0.59	18.73	18.36	18.46	12,854,423
09 Feb 23	19.04000 +1.58	19.05	17.41	17.58	25,579,928
08 Feb 23	17.46000 +0.19	17.57	17.20	17.29	4,889,100
07 Feb 23	17.27000 +0.24	17.35	17.00	17.06	3,015,300
06 Feb 23	17.03000 -0.23	17.28	17.01	17.16	2,822,127
03 Feb 23	17.26000 -0.16	17.41	16.91	17.40	4,568,880
02 Feb 23	17.42000 -0.13	17.61	17.35	17.56	3,087,572
01 Feb 23	17.55000 +0.11	17.55	17.30	17.42	4,133,345
31 Jan 23	17.44000 +0.07	17.49	17.26	17.29	2,626,584
30 Jan 23	17.37000 +0.19	17.55	17.18	17.50	3,518,566
20 Jan 23	17.18000 +0.14	17.25	17.05	17.14	2,446,021
19 Jan 23	17.04000 +0.04	17.17	16.94	17.08	2,017,182
18 Jan 23	17.00000 +0.03	17.20	16.85	16.94	1,655,600
17 Jan 23	16.97000 -0.24	17.20	16.95	17.00	2,194,800
16 Jan 23	17.21000 +0.22	17.40	16.78	16.80	3,225,560
13 Jan 23	16.99000 +0.04	17.10	16.90	17.05	2,593,369
12 Jan 23	16.95000 +0.08	17.10	16.87	16.97	2,389,693
11 Jan 23	16.87000 -0.04	17.09	16.78	16.91	3,235,091
10 Jan 23	16.91000 -0.13	17.09	16.76	17.08	4,070,608
09 Jan 23	17.04000 +0.11	17.14	16.77	16.88	6,425,655
06 Jan 23	16.93000 +0.21	17.22	16.60	16.68	5,797,774
05 Jan 23	16.72000 +0.34	16.82	16.28	16.49	4,553,585
04 Jan 23	16.38000 +0.31	16.42	15.94	16.07	4,006,976
03 Jan 23	16.07000 +0.35	16.13	15.61	15.85	2,143,789
30 Dec 22	15.72000 +0.06	15.95	15.70	15.81	1,178,500
29 Dec 22	15.66000 -0.19	15.96	15.65	15.85	1,690,373
28 Dec 22	15.85000 -0.31	16.16	15.83	16.16	1,479,100
27 Dec 22	16.16000 +0.10	16.23	15.95	16.10	1,429,040
26 Dec 22	16.06000 +0.51	16.09	15.62	15.67	1,855,281
23 Dec 22	15.55000 -0.26	15.95	15.39	15.81	1,734,236
22 Dec 22	15.81000 -0.52	16.39	15.80	16.38	2,684,856
21 Dec 22	16.33000 +0.11	16.34	16.05	16.26	2,056,500
20 Dec 22	16.22000 +0.22	16.37	15.77	16.08	3,080,092
19 Dec 22	16.00000 +0.03	16.43	15.93	16.01	2,677,867
16 Dec 22	15.97000 -0.41	16.34	15.90	16.34	2,534,200
15 Dec 22	16.38000 +0.17	16.40	16.13	16.35	2,020,580
14 Dec 22	16.21000 +0.00	16.46	16.10	16.25	1,946,390
13 Dec 22	16.21000 -0.45	16.85	16.19	16.66	2,801,800
12 Dec 22	16.66000 +0.07	16.85	16.18	16.64	3,504,604
09 Dec 22	16.59000 -0.47	17.07	16.50	17.06	5,906,600
08 Dec 22	17.06000 +0.07	17.26	16.82	16.99	2,642,700
07 Dec 22	16.99000 -0.06	17.18	16.93	17.01	2,810,899
06 Dec 22	17.05000 -0.28	17.38	17.01	17.38	3,695,615
05 Dec 22	17.33000 +0.14	17.48	16.96	17.28	3,966,800
02 Dec 22	17.19000 -0.30	17.55	17.17	17.55	3,254,600
01 Dec 22	17.49000 +0.03	17.84	17.47	17.75	3,960,241
30 Nov 22	17.46000 -0.32	17.93	17.38	17.56	5,689,045
29 Nov 22	17.78000 +1.08	17.90	17.10	17.14	10,214,393
28 Nov 22	16.70000 -0.34	16.83	16.51	16.81	3,087,178
25 Nov 22	17.04000 -0.24	17.20	16.95	17.19	2,271,400
24 Nov 22	17.28000 -0.01	17.44	17.14	17.25	3,050,542
23 Nov 22	17.29000 +0.21	17.49	16.75	17.10	4,359,304
22 Nov 22	17.08000 -0.38	17.50	16.92	17.45	3,591,288
21 Nov 22	17.46000 +0.25	17.53	17.01	17.25	4,630,461
18 Nov 22	17.21000 -0.35	17.56	17.17	17.56	6,055,451
17 Nov 22	17.56000 -0.26	17.78	17.41	17.78	5,163,875
16 Nov 22	17.82000 -0.63	18.73	17.81	18.29	7,563,300
15 Nov 22	18.45000 +0.65	18.48	17.35	17.80	14,028,795
14 Nov 22	17.80000 +0.69	18.90	17.28	17.66	21,373,824
11 Nov 22	17.11000 +0.81	17.38	16.23	16.66	13,284,559
10 Nov 22	16.30000 +0.00	16.32	15.96	16.32	3,770,619
09 Nov 22	16.30000 -0.25	16.69	16.28	16.56	3,654,900
08 Nov 22	16.55000 -0.06	16.72	16.40	16.52	3,961,423
07 Nov 22	16.61000 +0.21	16.86	16.32	16.32	5,981,123
04 Nov 22	16.40000 +0.24	16.48	16.09	16.09	6,105,024
03 Nov 22	16.16000 +0.27	16.23	15.75	15.82	5,386,800
02 Nov 22	15.89000 +0.32	16.08	15.40	15.50	5,619,873
01 Nov 22	15.57000 +0.66	15.58	14.92	15.00	5,146,824
31 Oct 22	14.91000 +0.11	15.08	14.70	14.79	3,097,661
28 Oct 22	14.80000 -0.63	15.43	14.71	15.40	5,626,200
27 Oct 22	15.43000 -0.17	15.84	15.42	15.60	4,006,600
26 Oct 22	15.60000 +0.51	15.80	15.06	15.19	6,423,594
25 Oct 22	15.09000 -0.61	15.38	14.41	15.15	8,984,360
24 Oct 22	15.70000 -0.01	16.24	15.48	15.79	5,614,354
21 Oct 22	15.71000 -0.01	15.86	15.48	15.82	3,947,312
20 Oct 22	15.72000 -0.47	16.24	15.61	16.17	6,693,924
19 Oct 22	16.19000 -0.21	16.72	16.16	16.52	6,228,884
18 Oct 22	16.40000 -0.34	17.10	16.27	16.81	10,348,194
17 Oct 22	16.74000 -0.02	16.90	16.55	16.69	4,214,700
14 Oct 22	16.76000 +0.40	16.88	16.47	16.47	4,463,580
13 Oct 22	16.36000 -0.11	16.69	16.27	16.40	4,334,419
12 Oct 22	16.47000 +0.98	16.51	15.31	15.49	6,242,700
11 Oct 22	15.49000 +0.34	15.60	15.13	15.20	2,762,800
10 Oct 22	15.15000 -0.44	15.83	15.10	15.60	2,992,868
30 Sep 22	15.59000 -0.36	16.02	15.57	15.91	2,511,389
29 Sep 22	15.95000 +0.15	16.05	15.85	16.01	2,948,873
28 Sep 22	15.80000 -0.65	16.60	15.76	16.59	4,047,945
27 Sep 22	16.45000 +0.40	16.47	15.99	16.26	4,174,639
26 Sep 22	16.05000 -0.21	16.58	15.98	16.30	4,274,260
23 Sep 22	16.26000 -0.65	17.05	16.07	16.92	5,933,904
22 Sep 22	16.91000 +0.11	17.10	16.59	16.64	3,125,675
21 Sep 22	16.80000 -0.34	17.04	16.70	17.03	4,311,727
20 Sep 22	17.14000 +0.09	17.41	17.00	17.13	4,024,285
19 Sep 22	17.05000 +0.25	17.38	16.73	16.86	3,921,102
16 Sep 22	16.80000 -0.10	17.15	16.65	16.92	3,854,300
15 Sep 22	16.90000 -0.64	17.72	16.61	17.62	7,219,080
14 Sep 22	17.54000 -0.42	17.96	17.38	17.62	5,647,419
13 Sep 22	17.96000 -0.64	18.72	17.74	18.44	8,388,268
09 Sep 22	18.60000 +0.24	18.95	18.23	18.26	5,112,618
08 Sep 22	18.36000 -0.19	18.87	18.35	18.71	4,601,188
07 Sep 22	18.55000 -0.10	18.98	18.45	18.45	6,697,788
06 Sep 22	18.65000 +0.57	18.68	18.16	18.32	6,121,083
05 Sep 22	18.08000 -0.19	18.32	17.71	18.23	4,083,629
02 Sep 22	18.27000 +0.31	18.63	17.86	17.86	4,475,150
01 Sep 22	17.96000 -0.01	18.21	17.81	17.92	3,747,836
31 Aug 22	17.97000 -1.00	18.88	17.91	18.88	7,789,581
30 Aug 22	18.97000 +0.10	19.21	18.58	18.90	8,436,677
29 Aug 22	18.87000 +0.70	18.90	17.71	18.14	7,865,375
26 Aug 22	18.17000 -0.04	18.58	18.10	18.22	5,999,775
25 Aug 22	18.21000 -0.28	18.82	17.89	18.80	6,775,513
24 Aug 22	18.49000 -0.92	19.52	18.40	19.44	11,899,282
23 Aug 22	19.41000 -0.37	19.91	19.23	19.62	14,173,501
22 Aug 22	19.78000 -1.75	21.45	19.18	20.55	23,590,160
19 Aug 22	21.53000 -0.96	22.49	21.53	22.47	8,612,700
18 Aug 22	22.49000 +0.21	22.59	22.10	22.18	7,848,992
17 Aug 22	22.28000 -1.22	23.49	22.00	23.49	13,959,700
16 Aug 22	23.50000 -0.40	24.11	23.35	24.08	10,249,400
15 Aug 22	23.90000 -0.15	24.59	23.76	24.50	9,219,357
12 Aug 22	24.05000 -0.61	24.88	23.70	24.38	10,510,645
11 Aug 22	24.66000 -0.34	25.03	24.44	24.74	13,061,206
10 Aug 22	25.00000 +0.89	25.00	23.67	23.92	15,992,471
09 Aug 22	24.11000 -0.29	25.06	24.05	24.20	12,532,156
08 Aug 22	24.40000 +0.52	24.93	23.40	23.55	12,459,408
05 Aug 22	23.88000 -0.58	24.39	23.20	24.39	12,487,665
04 Aug 22	24.46000 +1.59	24.86	22.69	22.95	18,792,792
03 Aug 22	22.87000 +0.97	23.80	21.91	21.91	12,954,156
02 Aug 22	21.90000 -0.79	22.48	21.20	22.29	7,202,397
01 Aug 22	22.69000 +0.25	22.80	21.81	22.43	6,092,176
29 Jul 22	22.44000 -1.37	23.97	22.22	23.58	11,652,190
28 Jul 22	23.81000 +0.97	24.08	22.66	22.90	17,448,150
27 Jul 22	22.84000 +0.55	23.12	21.89	22.01	11,516,274
26 Jul 22	22.29000 +1.51	22.41	20.54	20.68	11,804,391
25 Jul 22	20.78000 -0.45	22.28	20.75	21.45	6,902,149
22 Jul 22	21.23000 +0.45	21.80	20.70	20.78	5,568,220
21 Jul 22	20.78000 -0.77	21.68	20.76	21.58	4,781,100
20 Jul 22	21.55000 -0.02	21.70	20.85	21.56	4,993,500
19 Jul 22	21.57000 +0.07	21.97	21.25	21.52	4,782,100
18 Jul 22	21.50000 +0.15	21.75	21.06	21.27	4,463,800
15 Jul 22	21.35000 -0.50	22.60	21.28	21.85	6,865,100
14 Jul 22	21.85000 +0.97	22.18	20.70	20.87	7,374,561
13 Jul 22	20.88000 +0.08	21.12	20.33	21.00	6,756,717
12 Jul 22	20.80000 -0.26	21.32	20.61	21.13	4,349,441
11 Jul 22	21.06000 -0.68	21.70	20.80	21.50	7,413,199
08 Jul 22	21.74000 -0.47	22.44	21.68	22.37	5,101,500
07 Jul 22	22.21000 +0.35	22.40	21.72	22.00	7,253,267
06 Jul 22	21.86000 -0.72	22.65	21.56	22.58	9,076,570
05 Jul 22	22.58000 -0.97	23.49	22.15	23.28	8,638,744
04 Jul 22	23.55000 +0.68	23.88	22.08	22.66	11,319,944
01 Jul 22	22.87000 +0.64	23.45	22.08	22.11	9,808,671
30 Jun 22	22.23000 -0.17	22.83	22.01	22.40	8,213,200
29 Jun 22	22.40000 -1.17	23.54	21.90	23.52	14,869,105
28 Jun 22	23.57000 +0.18	23.95	23.00	23.60	15,923,724
27 Jun 22	23.39000 +1.60	23.85	21.41	21.60	23,829,636
24 Jun 22	21.79000 +0.31	22.88	21.30	21.39	12,805,408
23 Jun 22	21.48000 +0.51	21.50	20.45	21.15	11,677,323
22 Jun 22	20.97000 +0.19	21.37	20.43	20.83	10,204,650
21 Jun 22	20.78000 -0.79	21.29	20.30	21.08	12,603,068
20 Jun 22	21.57000 +0.25	22.19	21.01	21.01	19,872,738
17 Jun 22	21.32000 +1.70	22.54	19.21	19.30	23,959,424
16 Jun 22	19.62000 -0.38	20.23	19.39	19.85	7,801,731
15 Jun 22	20.00000 -0.92	21.19	19.94	20.70	14,128,918
14 Jun 22	20.92000 +1.56	21.31	18.98	19.09	20,383,440
13 Jun 22	19.36000 +0.30	19.66	19.00	19.11	9,237,635
10 Jun 22	19.06000 +0.73	19.48	18.09	18.15	9,750,785
09 Jun 22	18.33000 -0.06	18.80	17.98	18.45	5,206,267
08 Jun 22	18.39000 +0.25	18.55	17.85	18.20	5,411,250
07 Jun 22	18.14000 -0.31	18.56	18.05	18.33	3,655,400
06 Jun 22	18.45000 +0.47	18.60	17.90	17.96	6,302,829
02 Jun 22	17.98000 +0.06	18.09	17.70	17.77	3,573,221
01 Jun 22	17.92000 +0.19	18.25	17.58	17.63	7,082,690
31 May 22	17.73000 +0.89	17.99	16.73	16.90	10,628,035
30 May 22	16.84000 +0.01	17.07	16.41	16.99	4,242,858
27 May 22	16.83000 +0.30	17.45	16.55	16.70	7,501,660
26 May 22	16.53000 -0.01	17.00	16.20	17.00	3,148,729
25 May 22	16.54000 -0.16	16.87	16.26	16.68	4,433,578
24 May 22	16.70000 -0.32	17.38	16.57	16.94	6,893,090
23 May 22	17.02000 -0.07	17.10	16.77	17.00	3,660,002
20 May 22	17.09000 -0.07	17.28	16.82	17.10	6,798,055
19 May 22	17.16000 +0.86	17.40	16.16	16.30	10,018,042
18 May 22	16.30000 +0.19	16.44	16.02	16.03	3,166,202
17 May 22	16.11000 -0.02	16.35	15.96	16.35	3,629,904
16 May 22	16.13000 +0.22	16.28	15.90	15.98	2,538,390
13 May 22	15.91000 +0.03	16.15	15.79	15.80	2,330,600
12 May 22	15.88000 -0.02	16.09	15.61	15.85	3,170,382
11 May 22	15.90000 +0.09	16.54	15.75	15.87	6,164,200
10 May 22	15.81000 +0.31	15.94	15.08	15.37	3,407,700
09 May 22	15.50000 +0.36	15.65	14.92	14.97	3,515,700
06 May 22	15.14000 -0.25	15.35	14.76	14.86	2,875,749
05 May 22	15.39000 +0.04	15.75	15.23	15.25	4,457,000
29 Apr 22	15.35000 +0.71	15.68	14.42	14.70	6,537,404
28 Apr 22	14.64000 -0.08	14.79	14.11	14.30	6,439,110
27 Apr 22	14.72000 +1.26	15.13	13.12	13.29	8,166,863
26 Apr 22	13.46000 -0.16	13.97	13.35	13.76	5,267,700
25 Apr 22	13.62000 -1.37	14.80	13.60	14.80	6,310,054
22 Apr 22	14.99000 -0.31	15.38	14.82	15.33	3,807,600
21 Apr 22	15.30000 -0.98	16.24	15.22	16.08	6,189,000
20 Apr 22	16.28000 -0.45	16.90	16.19	16.90	5,002,148
19 Apr 22	16.73000 +0.77	16.77	16.00	16.00	8,389,808
18 Apr 22	15.96000 -0.45	16.21	15.16	16.21	7,773,386
15 Apr 22	16.41000 +0.15	16.50	15.91	16.15	5,100,500
14 Apr 22	16.26000 +0.30	16.39	15.93	16.20	3,512,000
13 Apr 22	15.96000 -0.42	16.60	15.87	16.60	3,034,200
12 Apr 22	16.38000 +0.23	16.46	16.05	16.08	3,213,100
11 Apr 22	16.15000 -0.78	16.83	16.07	16.83	4,710,900
08 Apr 22	16.93000 +0.13	17.12	16.53	16.94	4,781,400
07 Apr 22	16.80000 -0.74	17.46	16.80	17.37	4,678,800
06 Apr 22	17.54000 +0.19	17.56	17.13	17.35	3,604,400
01 Apr 22	17.35000 -0.15	17.56	17.25	17.33	3,534,600
31 Mar 22	17.50000 -0.47	17.95	17.50	17.78	5,359,773
30 Mar 22	17.97000 +0.17	18.17	17.78	17.81	4,690,325
29 Mar 22	17.80000 -0.61	18.65	17.69	18.64	6,590,580
28 Mar 22	18.41000 +0.55	18.57	17.61	17.61	7,492,557
25 Mar 22	17.86000 -0.14	18.38	17.75	18.02	3,703,920
24 Mar 22	18.00000 -0.28	18.24	17.86	18.13	3,365,000
23 Mar 22	18.28000 +0.03	18.62	18.21	18.42	3,267,200
22 Mar 22	18.25000 -0.25	18.62	18.13	18.62	4,266,415
21 Mar 22	18.50000 -0.04	18.75	18.29	18.57	4,512,606
18 Mar 22	18.54000 +0.23	18.67	18.21	18.31	4,679,654
17 Mar 22	18.31000 +0.46	18.74	18.00	18.11	7,349,680
16 Mar 22	17.85000 +0.75	17.94	16.91	17.42	7,783,773
15 Mar 22	17.10000 -1.32	18.40	17.01	18.19	8,851,300
14 Mar 22	18.42000 -0.78	19.11	18.31	19.11	5,378,100
11 Mar 22	19.20000 -0.30	19.35	18.60	19.10	6,727,156
10 Mar 22	19.50000 +0.21	20.05	19.42	19.76	7,553,290
09 Mar 22	19.29000 -0.94	20.40	18.27	20.23	11,221,661
08 Mar 22	20.23000 -0.15	20.76	19.70	20.54	7,767,973
07 Mar 22	20.38000 -0.12	21.01	20.26	20.41	8,269,512
04 Mar 22	20.50000 -0.44	21.27	20.50	20.59	7,668,600
03 Mar 22	20.94000 -0.82	21.96	20.91	21.93	10,545,640
02 Mar 22	21.76000 +0.21	22.07	21.24	21.40	12,359,900
01 Mar 22	21.55000 +0.56	21.67	20.85	21.39	12,213,994
28 Feb 22	20.99000 -0.30	21.30	20.40	21.09	9,310,894
25 Feb 22	21.29000 -0.21	22.50	21.19	22.10	13,538,063
24 Feb 22	21.50000 -0.60	22.58	21.37	21.88	20,210,670
23 Feb 22	22.10000 +1.19	22.36	21.05	21.22	18,813,552
22 Feb 22	20.91000 -0.36	21.00	20.41	21.00	7,615,029
21 Feb 22	21.27000 +0.33	21.30	20.60	20.94	9,234,097
18 Feb 22	20.94000 +0.01	21.31	20.70	20.81	8,519,442
17 Feb 22	20.93000 +0.38	21.21	20.60	20.78	11,972,891
16 Feb 22	20.55000 +0.16	20.56	20.09	20.45	7,784,730
15 Feb 22	20.39000 +0.77	20.92	19.76	19.77	10,203,200
14 Feb 22	19.62000 -0.86	20.48	19.50	20.15	8,147,596
11 Feb 22	20.48000 +0.07	21.06	20.10	20.22	10,583,196
10 Feb 22	20.41000 -0.54	20.99	20.25	20.95	8,312,795
09 Feb 22	20.95000 -0.45	21.36	20.70	21.20	10,124,601
08 Feb 22	21.40000 +0.02	21.65	20.85	21.00	12,387,566
07 Feb 22	21.38000 +1.14	21.47	20.12	20.60	13,078,863
28 Jan 22	20.24000 +0.65	20.36	19.60	19.67	7,669,100
27 Jan 22	19.59000 -0.31	20.25	19.25	19.40	8,771,832
26 Jan 22	19.90000 +0.87	20.59	19.65	19.72	11,552,770
25 Jan 22	19.03000 -0.12	19.52	18.80	19.13	5,200,100
24 Jan 22	19.15000 +0.27	19.30	18.70	18.73	3,046,061
21 Jan 22	18.88000 +0.08	19.03	18.58	18.74	3,409,670
20 Jan 22	18.80000 -0.73	19.66	18.80	19.55	5,715,077
19 Jan 22	19.53000 -0.57	20.10	19.50	20.10	5,064,641
18 Jan 22	20.10000 -0.05	20.28	19.92	20.15	3,804,743
17 Jan 22	20.15000 +0.15	20.15	19.71	20.14	5,730,250
14 Jan 22	20.00000 +0.07	20.60	19.90	20.50	7,231,124
13 Jan 22	19.93000 -0.49	20.68	19.90	20.36	6,658,645
12 Jan 22	20.42000 +0.77	20.43	19.66	19.70	9,085,163
11 Jan 22	19.65000 -0.32	20.47	19.55	20.08	7,028,941
10 Jan 22	19.97000 +0.52	20.02	19.25	19.40	4,809,800
07 Jan 22	19.45000 -0.55	20.10	19.43	19.89	5,812,842
06 Jan 22	20.00000 +0.31	20.15	19.50	19.69	5,137,334
05 Jan 22	19.69000 -0.52	20.20	19.30	20.18	8,269,263
04 Jan 22	20.21000 +0.05	20.45	19.81	20.31	6,841,496
31 Dec 21	20.16000 -0.11	20.61	19.95	20.33	8,008,400
30 Dec 21	20.27000 -0.46	20.90	20.22	20.70	8,360,452
29 Dec 21	20.73000 -0.13	21.39	20.65	20.86	9,879,700
28 Dec 21	20.86000 -0.13	21.17	20.38	20.90	9,869,701
27 Dec 21	20.99000 -0.96	22.46	20.80	21.87	13,779,820
24 Dec 21	21.95000 -1.25	23.30	21.94	23.20	10,201,201
23 Dec 21	23.20000 +0.26	23.55	22.31	23.09	10,834,600
22 Dec 21	22.94000 +0.01	23.78	22.85	23.20	11,448,100
21 Dec 21	22.93000 +0.97	23.16	21.81	21.95	10,448,663
20 Dec 21	21.96000 -0.68	22.77	21.56	22.67	9,170,180
17 Dec 21	22.64000 -0.46	24.06	22.61	23.12	12,510,800
16 Dec 21	23.10000 +0.19	23.20	22.32	22.65	11,838,600
15 Dec 21	22.91000 +1.14	23.10	21.70	21.82	16,632,518
14 Dec 21	21.77000 -0.19	22.07	21.65	21.88	5,772,091
13 Dec 21	21.96000 -0.36	22.39	21.79	22.02	7,970,901
10 Dec 21	22.32000 +0.72	22.50	21.31	21.40	10,842,600
09 Dec 21	21.60000 -0.83	22.65	21.59	22.65	10,939,539
08 Dec 21	22.43000 +0.27	22.66	22.10	22.20	7,022,880
07 Dec 21	22.16000 -0.47	22.90	21.81	22.52	8,224,700
06 Dec 21	22.63000 -0.67	23.28	22.57	23.01	8,420,120
03 Dec 21	23.30000 +0.47	23.57	22.58	23.41	10,120,308
02 Dec 21	22.83000 -1.48	24.21	22.66	23.98	15,228,852
01 Dec 21	24.31000 -0.48	24.85	23.64	24.62	20,710,608
30 Nov 21	24.79000 +1.18	25.12	23.75	23.75	25,352,448
29 Nov 21	23.61000 -0.81	24.20	23.25	23.65	13,222,323
26 Nov 21	24.42000 +0.71	24.64	23.43	23.71	18,003,232
25 Nov 21	23.71000 +0.25	23.86	23.04	23.51	12,242,648
24 Nov 21	23.46000 -0.74	24.25	23.30	23.91	18,144,032
23 Nov 21	24.20000 -0.79	26.28	24.15	24.59	27,958,416
22 Nov 21	24.99000 +0.91	25.09	23.52	24.33	26,012,840
19 Nov 21	24.08000 -0.30	24.24	23.40	24.00	22,204,724
18 Nov 21	24.38000 +1.97	24.38	21.93	22.24	35,601,068
17 Nov 21	22.41000 +0.28	22.65	22.08	22.20	16,674,117
16 Nov 21	22.13000 -0.89	23.21	22.02	23.00	20,881,308
15 Nov 21	23.02000 -0.78	23.75	22.51	23.68	29,745,570
12 Nov 21	23.80000 -0.78	24.90	23.60	24.58	34,895,576
11 Nov 21	24.58000 +1.93	27.02	24.00	24.00	53,033,792
10 Nov 21	22.65000 +1.17	23.29	21.30	21.60	32,804,888
09 Nov 21	21.48000 +1.03	21.49	20.62	20.98	26,956,524
08 Nov 21	20.45000 +1.64	20.69	18.86	18.87	17,796,468
05 Nov 21	18.81000 -1.19	19.91	18.80	19.91	13,062,577
04 Nov 21	20.00000 +0.02	20.29	19.81	20.10	9,046,342
03 Nov 21	19.98000 -0.56	20.60	19.71	20.54	9,959,796
02 Nov 21	20.54000 +0.37	20.89	19.99	20.06	18,420,122
01 Nov 21	20.17000 +1.15	20.25	19.08	19.20	14,599,160
29 Oct 21	19.02000 +0.35	19.43	18.76	18.88	7,300,800
28 Oct 21	18.67000 -0.96	19.95	18.53	19.58	10,731,812
27 Oct 21	19.63000 -0.15	20.15	19.50	19.64	8,203,000
26 Oct 21	19.78000 -0.12	20.33	19.72	20.33	9,659,400
25 Oct 21	19.90000 +0.17	20.24	19.31	19.44	9,754,952
22 Oct 21	19.73000 -0.80	20.37	19.72	20.01	13,105,981
21 Oct 21	20.53000 +0.25	21.32	19.84	20.29	23,286,280
20 Oct 21	20.28000 +0.71	20.45	19.25	19.31	17,354,916
19 Oct 21	19.57000 +0.10	19.86	19.23	19.32	13,091,716
18 Oct 21	19.47000 +0.38	19.48	18.61	19.04	13,727,862
15 Oct 21	19.09000 +0.19	19.22	18.45	18.70	15,014,745
14 Oct 21	18.90000 +0.79	19.10	18.04	18.30	15,426,843
13 Oct 21	18.11000 -0.42	18.24	17.30	18.00	11,888,212
12 Oct 21	18.53000 +0.33	19.51	18.00	18.30	16,409,431
11 Oct 21	18.20000 -0.11	18.58	17.95	18.49	8,013,332
08 Oct 21	18.31000 -0.32	19.17	18.15	19.00	8,801,217
30 Sep 21	18.63000 +0.87	18.71	18.10	18.31	14,684,513
29 Sep 21	17.76000 -1.08	18.95	17.63	18.70	9,949,734
28 Sep 21	18.84000 +0.09	19.29	18.60	19.00	9,222,512
27 Sep 21	18.75000 -1.24	20.10	18.50	19.95	14,343,421
24 Sep 21	19.99000 -0.82	20.78	19.88	20.59	15,450,086
23 Sep 21	20.81000 -1.33	22.35	20.67	22.25	19,392,326
22 Sep 21	22.14000 +0.27	22.50	21.30	21.50	14,395,820
17 Sep 21	21.87000 +0.20	22.57	21.50	21.67	14,188,608
16 Sep 21	21.67000 -1.84	23.63	21.51	23.50	23,463,818
15 Sep 21	23.51000 -1.09	24.24	23.36	23.60	30,559,368
14 Sep 21	24.60000 -0.06	25.50	23.12	23.88	29,816,722
13 Sep 21	24.66000 +1.09	25.17	22.56	23.56	30,039,652
10 Sep 21	23.57000 +0.88	24.38	22.76	22.99	24,739,302
09 Sep 21	22.69000 -0.84	23.77	22.32	23.33	18,898,566
08 Sep 21	23.53000 -0.89	24.80	23.33	24.15	19,372,510
07 Sep 21	24.42000 +0.18	24.72	23.75	24.30	16,417,701
06 Sep 21	24.24000 -2.00	26.23	22.74	25.85	24,594,120
03 Sep 21	26.24000 +0.50	27.36	24.98	25.11	23,106,996
02 Sep 21	25.74000 +0.43	26.00	24.60	25.50	19,022,418
01 Sep 21	25.31000 -3.27	28.90	24.15	27.93	28,878,994
31 Aug 21	28.58000 +1.05	29.29	26.31	27.40	35,861,020
30 Aug 21	27.53000 -1.82	29.96	27.50	28.66	33,442,498
27 Aug 21	29.35000 -0.25	30.66	27.84	29.31	34,876,192
26 Aug 21	29.60000 +1.11	32.10	26.77	27.00	47,413,068
25 Aug 21	28.49000 +3.41	29.98	24.11	24.80	38,321,320
24 Aug 21	25.08000 -0.78	27.95	24.80	25.87	32,299,732
23 Aug 21	25.86000 +2.03	27.38	23.88	24.10	34,759,876
20 Aug 21	23.83000 +0.28	24.96	23.20	23.48	32,362,924
19 Aug 21	23.55000 +2.36	25.40	20.59	21.65	33,121,460
18 Aug 21	21.19000 +1.31	22.68	19.30	19.30	19,417,520
17 Aug 21	19.88000 -2.27	21.83	19.85	21.72	12,046,549
16 Aug 21	22.15000 +0.25	22.60	21.04	21.80	13,619,825
13 Aug 21	21.90000 +0.92	22.38	20.61	20.93	14,218,538
12 Aug 21	20.98000 -0.76	21.64	20.76	21.55	9,684,356
11 Aug 21	21.74000 +0.42	22.00	20.60	21.12	9,383,308
10 Aug 21	21.32000 -0.42	22.18	21.16	21.51	9,683,985
09 Aug 21	21.74000 +0.04	21.92	20.80	21.80	9,698,409
06 Aug 21	21.70000 -0.51	22.88	21.50	22.30	12,760,578
05 Aug 21	22.21000 +0.36	22.88	21.28	21.69	15,558,004
04 Aug 21	21.85000 +1.25	22.00	20.65	20.89	16,456,327
03 Aug 21	20.60000 -0.35	21.33	20.51	20.75	11,172,356
02 Aug 21	20.95000 -0.18	21.66	20.34	21.06	17,944,168
30 Jul 21	21.13000 +1.54	21.88	19.34	19.40	25,408,748
29 Jul 21	19.59000 +0.86	19.89	18.78	18.78	11,060,446
28 Jul 21	18.73000 -0.13	18.92	17.62	18.51	10,651,531
27 Jul 21	18.86000 -0.42	19.97	18.80	19.32	13,888,444
26 Jul 21	19.28000 -0.22	20.00	18.69	19.30	13,238,339
23 Jul 21	19.50000 -0.74	20.42	19.28	19.91	17,843,340
22 Jul 21	20.24000 +1.36	20.79	18.76	18.88	25,020,748
21 Jul 21	18.88000 +0.54	19.15	18.20	18.30	15,298,904
20 Jul 21	18.34000 +0.27	18.65	17.51	18.00	11,158,028
19 Jul 21	18.07000 -0.31	19.28	18.05	18.60	16,680,230
16 Jul 21	18.38000 +0.33	18.58	17.50	18.10	13,464,578
15 Jul 21	18.05000 +0.52	18.05	17.30	17.33	9,783,275
14 Jul 21	17.53000 -1.14	18.46	17.50	18.40	16,720,949
13 Jul 21	18.67000 +0.48	19.68	17.83	17.99	22,999,970
12 Jul 21	18.19000 +0.04	18.66	17.90	18.17	15,003,597
09 Jul 21	18.15000 +0.28	18.37	17.50	17.72	16,130,763
08 Jul 21	17.87000 +0.50	18.29	17.21	17.50	16,882,154
07 Jul 21	17.37000 -0.28	17.64	17.15	17.47	10,113,226
06 Jul 21	17.65000 +0.35	17.68	17.09	17.35	14,222,066
05 Jul 21	17.30000 +0.84	17.58	16.42	16.51	11,514,190
02 Jul 21	16.46000 +0.06	16.75	16.29	16.33	6,199,822
01 Jul 21	16.40000 -1.16	17.70	16.40	17.69	13,856,336
30 Jun 21	17.56000 +0.18	17.68	16.96	17.29	16,058,778
29 Jun 21	17.38000 +0.48	17.88	16.77	16.80	21,745,220
28 Jun 21	16.90000 -0.12	17.30	16.61	16.67	11,760,473
25 Jun 21	17.02000 +0.83	17.27	16.03	16.20	15,005,554
24 Jun 21	16.19000 -0.41	16.79	16.01	16.70	7,713,681
23 Jun 21	16.60000 +0.23	16.64	16.08	16.20	11,107,663
22 Jun 21	16.37000 -0.37	16.95	16.18	16.68	13,023,270
21 Jun 21	16.74000 -0.29	17.20	16.58	16.77	17,712,564
18 Jun 21	17.03000 +1.70	17.90	15.18	15.31	26,691,832
17 Jun 21	15.33000 +0.22	15.46	14.90	15.11	5,357,718
16 Jun 21	15.11000 +0.27	15.40	14.62	14.91	5,169,518
15 Jun 21	14.84000 -0.55	15.48	14.80	15.39	5,376,178
11 Jun 21	15.39000 -0.50	16.23	15.35	15.82	7,142,969
10 Jun 21	15.89000 -0.18	16.05	15.61	15.89	7,915,586
09 Jun 21	16.07000 +0.44	16.37	15.60	15.90	11,894,380
08 Jun 21	15.63000 -0.03	15.92	15.38	15.46	5,789,076
07 Jun 21	15.66000 +0.15	16.02	15.47	16.00	7,628,346
04 Jun 21	15.51000 +0.41	15.55	15.00	15.08	5,649,000
03 Jun 21	15.10000 -0.18	15.49	15.10	15.19	3,814,273
02 Jun 21	15.28000 -0.23	15.50	15.20	15.32	4,787,639
01 Jun 21	15.51000 +0.40	15.69	14.92	15.11	7,834,801
31 May 21	15.11000 +0.27	15.12	14.86	14.86	3,782,787
28 May 21	14.84000 -0.34	15.18	14.80	15.11	5,012,000
27 May 21	15.18000 +0.20	15.24	14.85	14.85	5,223,590
26 May 21	14.98000 +0.32	15.00	14.51	14.58	5,108,434
25 May 21	14.66000 +0.34	14.87	14.39	14.40	4,721,755
24 May 21	14.32000 -0.16	14.59	14.27	14.59	2,829,597
21 May 21	14.48000 +0.05	14.64	14.43	14.48	1,940,300
20 May 21	14.43000 -0.13	14.71	14.41	14.60	2,665,831
19 May 21	14.56000 -0.41	14.95	14.53	14.95	4,200,410
18 May 21	14.97000 -0.06	15.23	14.89	15.02	2,763,545
17 May 21	15.03000 +0.03	15.07	14.78	14.97	3,432,532
14 May 21	15.00000 -0.05	15.04	14.76	14.95	3,533,900
13 May 21	15.05000 +0.28	15.20	14.80	14.80	4,870,381
12 May 21	14.77000 +0.38	14.90	14.30	14.37	3,539,305
11 May 21	14.39000 -0.40	14.79	14.26	14.79	4,216,425
10 May 21	14.79000 +0.31	15.02	14.52	14.52	4,270,382
07 May 21	14.48000 -0.42	14.86	14.46	14.86	4,086,157
06 May 21	14.90000 +0.18	15.20	14.71	14.71	3,432,018
30 Apr 21	14.72000 -0.52	15.24	14.44	15.20	6,504,132
29 Apr 21	15.24000 -0.11	15.40	15.10	15.29	3,118,310
28 Apr 21	15.35000 -0.09	15.84	15.22	15.44	4,295,797
27 Apr 21	15.44000 -0.48	15.96	15.35	15.78	4,795,471
26 Apr 21	15.92000 -0.26	16.32	15.89	16.18	4,357,346
23 Apr 21	16.18000 +0.02	16.25	15.91	16.10	4,178,111
22 Apr 21	16.16000 -0.03	16.39	16.06	16.30	3,909,233
21 Apr 21	16.19000 +0.04	16.39	16.01	16.14	3,553,544
20 Apr 21	16.15000 -0.52	16.67	16.11	16.67	6,470,396
19 Apr 21	16.67000 +0.20	16.77	16.35	16.40	4,148,930
16 Apr 21	16.47000 -0.05	16.63	16.41	16.47	3,115,120
15 Apr 21	16.52000 +0.08	16.74	16.18	16.44	3,773,324
14 Apr 21	16.44000 +0.45	16.44	15.94	16.00	4,466,336
13 Apr 21	15.99000 +0.20	16.05	15.75	15.90	3,935,677
12 Apr 21	15.79000 -0.78	16.49	15.74	16.45	8,238,280
09 Apr 21	16.57000 -0.28	16.94	16.37	16.84	6,871,670
08 Apr 21	16.85000 -0.70	17.55	16.81	17.50	9,223,246
07 Apr 21	17.55000 -0.30	17.90	17.45	17.87	6,335,934
06 Apr 21	17.85000 -0.14	18.27	17.73	17.89	6,048,300
02 Apr 21	17.99000 +0.37	18.08	17.53	17.54	7,139,289
01 Apr 21	17.62000 -0.44	18.25	17.50	18.07	7,853,100
31 Mar 21	18.06000 -0.30	18.34	17.65	18.27	7,376,021
30 Mar 21	18.36000 +0.11	18.45	18.02	18.14	10,150,308
29 Mar 21	18.25000 +0.12	18.49	17.92	18.42	13,949,417
26 Mar 21	18.13000 +0.50	18.26	17.41	17.64	10,889,216
25 Mar 21	17.63000 +0.34	17.66	16.99	17.23	6,677,924
24 Mar 21	17.29000 +0.08	17.52	17.07	17.08	5,547,239
23 Mar 21	17.21000 -0.87	18.05	17.15	18.05	9,525,258
22 Mar 21	18.08000 +0.29	18.35	17.83	17.94	9,674,912
19 Mar 21	17.79000 -0.59	18.57	17.54	17.86	13,663,805
18 Mar 21	18.38000 +0.49	19.12	17.89	17.89	21,454,664
17 Mar 21	17.89000 +0.29	18.15	17.01	17.35	10,413,325
16 Mar 21	17.60000 +0.12	17.66	16.96	17.43	7,775,089
15 Mar 21	17.48000 +0.22	18.00	17.12	17.13	8,757,335
12 Mar 21	17.26000 +0.46	17.72	16.52	16.90	8,616,928
11 Mar 21	16.80000 +0.51	17.12	16.22	16.25	6,664,879
10 Mar 21	16.29000 -0.36	17.00	16.22	16.89	6,441,243
09 Mar 21	16.65000 -1.07	17.98	16.41	17.71	10,027,637
08 Mar 21	17.72000 -0.43	18.88	17.66	18.28	12,402,100
05 Mar 21	18.15000 +0.34	18.44	17.50	17.59	12,149,721
04 Mar 21	17.81000 -0.36	18.42	17.68	18.08	11,675,049
03 Mar 21	18.17000 +0.89	18.57	17.08	17.28	19,331,558
02 Mar 21	17.28000 -0.14	17.60	16.99	17.59	8,919,919
01 Mar 21	17.42000 +1.22	17.54	16.36	16.36	12,703,069
26 Feb 21	16.20000 -0.25	16.85	16.00	16.10	6,573,801
25 Feb 21	16.45000 -0.81	17.46	16.45	17.34	8,420,345
24 Feb 21	17.26000 -0.12	17.76	17.04	17.39	8,557,824
23 Feb 21	17.38000 -0.50	17.77	17.11	17.56	10,604,651
22 Feb 21	17.88000 +0.99	18.57	16.86	16.97	19,842,248
19 Feb 21	16.89000 +0.32	16.95	16.49	16.60	9,088,600
18 Feb 21	16.57000 +0.33	16.96	16.33	16.59	8,585,256
10 Feb 21	16.24000 +0.10	16.53	16.08	16.28	6,534,131
09 Feb 21	16.14000 +0.39	16.63	15.59	15.74	8,259,353
08 Feb 21	15.75000 +0.56	16.20	15.18	15.40	7,434,077
05 Feb 21	15.19000 -1.42	16.82	15.19	16.39	9,962,245
04 Feb 21	16.61000 -0.87	17.29	16.30	17.18	11,271,473
03 Feb 21	17.48000 +0.05	18.12	16.57	17.59	14,944,986
02 Feb 21	17.43000 -0.03	17.64	17.13	17.47	8,806,280
01 Feb 21	17.46000 +1.01	17.89	16.31	16.45	14,786,444
29 Jan 21	16.45000 -0.97	17.96	16.16	17.62	13,308,649
28 Jan 21	17.42000 -1.36	18.73	17.36	18.49	15,470,917
27 Jan 21	18.78000 +0.84	18.88	17.71	18.00	18,651,438
26 Jan 21	17.94000 +0.42	18.35	17.36	17.45	12,605,208
25 Jan 21	17.52000 -0.31	18.24	17.28	17.93	13,302,202
22 Jan 21	17.83000 -0.28	18.69	17.60	18.08	16,290,098
21 Jan 21	18.11000 -0.34	18.49	17.80	18.25	14,718,453
20 Jan 21	18.45000 -0.07	18.98	17.80	18.15	21,208,416
19 Jan 21	18.52000 +1.44	19.58	16.86	16.89	29,757,064
18 Jan 21	17.08000 +0.00	17.38	16.67	17.08	13,643,186
15 Jan 21	17.08000 +0.61	17.28	16.20	16.30	16,455,797
14 Jan 21	16.47000 +0.63	16.95	15.15	15.75	16,289,382
13 Jan 21	15.84000 -0.05	16.30	15.70	15.75	9,297,190
12 Jan 21	15.89000 +0.26	16.27	15.40	15.57	9,169,093
11 Jan 21	15.63000 -0.78	16.57	15.62	16.42	10,583,350
08 Jan 21	16.41000 -0.21	16.98	15.70	16.35	10,972,763
07 Jan 21	16.62000 -1.25	17.71	16.56	17.71	16,646,615
06 Jan 21	17.87000 +0.57	17.99	16.51	17.33	21,631,748
05 Jan 21	17.30000 -0.33	17.74	17.06	17.48	12,424,874
04 Jan 21	17.63000 +0.34	17.75	17.14	17.40	11,945,194
31 Dec 20	17.29000 +0.25	17.76	16.98	17.10	11,921,182
30 Dec 20	17.04000 -0.40	17.52	16.94	17.40	12,823,037
29 Dec 20	17.44000 -0.11	17.80	17.27	17.70	10,987,959
28 Dec 20	17.55000 -1.62	19.12	17.22	19.10	23,903,662
25 Dec 20	19.17000 +0.32	19.37	18.01	18.45	18,766,070
24 Dec 20	18.85000 +0.25	19.19	17.81	18.60	21,648,108
23 Dec 20	18.60000 +0.15	18.94	18.29	18.58	14,346,602
22 Dec 20	18.45000 -1.35	19.72	18.40	19.70	20,606,172
21 Dec 20	19.80000 +0.00	20.31	19.35	20.30	17,871,548
18 Dec 20	19.80000 +0.21	20.25	19.31	19.46	22,113,868
17 Dec 20	19.59000 +1.15	20.12	18.40	18.45	25,231,960
16 Dec 20	18.44000 -0.61	19.41	18.38	19.10	17,690,204
15 Dec 20	19.05000 -0.41	19.29	18.46	19.24	20,066,544
14 Dec 20	19.46000 +0.14	19.68	18.85	19.18	16,306,146
11 Dec 20	19.32000 -1.12	20.80	19.10	20.17	24,283,660
10 Dec 20	20.44000 -1.54	21.54	20.43	21.28	26,594,868
09 Dec 20	21.98000 +1.15	22.18	20.66	20.66	39,526,296
08 Dec 20	20.83000 +0.63	21.40	19.71	20.22	26,977,520
07 Dec 20	20.20000 -0.58	21.38	19.99	20.12	22,585,844
04 Dec 20	20.78000 +0.24	21.23	19.64	20.26	28,854,020
03 Dec 20	20.54000 -1.43	21.49	20.54	21.44	29,370,890
02 Dec 20	21.97000 -1.42	22.98	21.80	22.97	40,998,760
01 Dec 20	23.39000 +0.83	23.98	21.67	22.00	56,744,772
30 Nov 20	22.56000 +1.67	23.50	20.60	20.85	51,105,116
27 Nov 20	20.89000 -0.89	22.45	20.60	21.88	36,624,824
26 Nov 20	21.78000 +0.83	22.87	20.81	20.81	42,261,252
25 Nov 20	20.95000 -1.98	22.80	20.80	22.24	37,355,112
24 Nov 20	22.93000 -0.20	24.10	21.31	21.99	51,620,120
23 Nov 20	23.13000 -0.52	25.20	22.80	23.00	54,137,872
20 Nov 20	23.65000 +1.36	25.49	20.70	21.62	64,390,408
19 Nov 20	22.29000 -1.21	24.58	21.40	22.60	62,522,968
18 Nov 20	23.50000 +3.01	24.59	19.00	19.80	73,662,368
17 Nov 20	20.49000 +0.81	21.00	19.19	19.19	53,630,544
16 Nov 20	19.68000 -0.62	21.45	18.68	18.68	51,222,240
13 Nov 20	20.30000 +0.32	21.84	19.02	20.29	69,030,936
12 Nov 20	19.98000 +3.33	19.98	16.16	16.40	48,847,584
11 Nov 20	16.65000 +0.57	17.29	16.12	16.20	30,209,908
10 Nov 20	16.08000 -0.74	16.64	16.02	16.60	18,920,156
09 Nov 20	16.82000 +1.29	17.35	15.45	15.55	25,526,524
06 Nov 20	15.53000 +0.19	16.08	15.10	15.51	17,327,204
05 Nov 20	15.34000 +0.46	15.38	14.92	15.12	12,065,906
04 Nov 20	14.88000 -0.30	15.30	14.65	15.30	7,514,200
03 Nov 20	15.18000 +0.38	15.48	14.85	15.03	11,099,469
02 Nov 20	14.80000 +0.13	15.15	14.45	14.68	10,157,170
30 Oct 20	14.67000 -1.52	16.19	14.44	16.19	19,761,912
29 Oct 20	16.19000 +0.22	16.20	15.42	15.61	12,891,222
28 Oct 20	15.97000 +0.45	15.98	15.22	15.58	12,755,183
27 Oct 20	15.52000 -0.03	15.68	15.33	15.48	8,816,301
26 Oct 20	15.55000 -0.07	15.83	15.25	15.70	11,382,594
23 Oct 20	15.62000 -1.00	16.79	15.56	16.61	15,823,379
22 Oct 20	16.62000 -0.03	16.95	16.39	16.65	11,620,559
21 Oct 20	16.65000 -0.75	17.74	16.39	17.29	15,588,744
20 Oct 20	17.40000 +0.00	17.47	16.84	17.05	13,280,720
19 Oct 20	17.40000 +0.19	17.70	16.93	17.50	15,746,414
16 Oct 20	17.21000 -0.13	17.71	16.87	17.53	17,214,440
15 Oct 20	17.34000 -1.37	18.20	17.07	18.20	22,458,692
14 Oct 20	18.71000 +0.71	19.10	17.28	18.20	32,796,368
13 Oct 20	18.00000 +0.85	19.08	17.43	17.79	43,061,400
12 Oct 20	17.15000 +2.86	17.15	15.11	15.13	25,649,172
09 Oct 20	14.29000 +0.68	14.44	13.97	13.98	5,689,308
30 Sep 20	13.61000 +0.01	13.80	13.45	13.62	4,188,850
29 Sep 20	13.60000 +0.24	13.83	13.31	13.59	3,965,147
28 Sep 20	13.36000 -0.03	13.70	13.34	13.62	4,206,400
25 Sep 20	13.39000 -0.43	13.91	13.27	13.84	7,264,003
24 Sep 20	13.82000 -0.63	14.30	13.62	14.16	7,569,407
23 Sep 20	14.45000 -0.52	15.50	14.36	14.75	7,734,820
22 Sep 20	14.97000 -0.74	15.46	14.74	15.22	7,648,113
21 Sep 20	15.71000 +0.26	16.52	15.23	15.64	12,627,424
18 Sep 20	15.45000 +0.66	15.90	14.58	15.20	11,879,830
17 Sep 20	14.79000 +0.60	14.87	14.13	14.24	5,041,402
16 Sep 20	14.19000 -0.51	15.14	14.13	14.78	4,629,300
15 Sep 20	14.70000 +0.59	15.08	13.90	14.20	6,886,650
14 Sep 20	14.11000 +0.65	14.29	13.01	13.62	5,673,062
11 Sep 20	13.46000 -0.18	13.78	13.25	13.35	5,178,899
10 Sep 20	13.64000 -1.06	14.77	13.41	14.70	9,434,591
09 Sep 20	14.70000 -0.56	15.67	14.56	15.14	7,505,504
08 Sep 20	15.26000 +0.27	15.29	14.51	15.02	4,972,675
07 Sep 20	14.99000 -0.21	15.78	14.88	15.20	6,703,118
04 Sep 20	15.20000 -0.20	15.42	14.95	15.00	5,002,500
03 Sep 20	15.40000 -0.30	15.70	15.28	15.70	4,062,412
02 Sep 20	15.70000 +0.10	15.86	15.03	15.58	6,238,945
01 Sep 20	15.60000 -0.06	15.94	15.36	15.70	4,971,403
31 Aug 20	15.66000 -0.50	16.74	15.50	16.42	7,520,457
28 Aug 20	16.16000 +0.20	16.44	15.80	16.01	4,341,036
27 Aug 20	15.96000 +0.08	16.35	15.48	15.88	5,266,389
26 Aug 20	15.88000 -1.12	16.92	15.66	16.92	8,144,696
25 Aug 20	17.00000 +0.32	17.12	16.22	16.54	9,527,111
24 Aug 20	16.68000 +1.13	17.08	15.45	15.70	10,997,218
21 Aug 20	15.55000 +0.10	15.89	15.15	15.53	5,388,303
20 Aug 20	15.45000 -0.10	15.96	15.27	15.38	5,927,234
19 Aug 20	15.55000 -0.34	15.80	15.31	15.68	7,731,968
18 Aug 20	15.89000 +1.04	16.20	15.09	15.38	13,360,132
17 Aug 20	14.85000 +0.24	14.89	14.30	14.63	6,637,841
14 Aug 20	14.61000 +0.25	14.64	14.03	14.42	4,870,628
13 Aug 20	14.36000 -0.22	14.68	14.18	14.63	4,326,083
12 Aug 20	14.58000 -0.37	15.08	13.96	14.85	9,496,235
11 Aug 20	14.95000 -0.73	15.80	14.88	15.68	8,597,258
10 Aug 20	15.68000 +0.19	15.86	14.96	15.49	10,554,573
07 Aug 20	15.49000 -1.16	16.98	15.49	16.53	13,263,806
06 Aug 20	16.65000 -0.55	17.18	16.32	17.01	9,796,100
05 Aug 20	17.20000 +0.39	17.20	16.28	16.82	10,230,661
04 Aug 20	16.81000 -0.82	17.56	16.55	17.25	12,145,872
03 Aug 20	17.63000 +1.10	17.85	16.20	16.39	12,635,514
31 Jul 20	16.53000 -0.38	16.78	16.18	16.70	10,211,504
30 Jul 20	16.91000 +0.75	17.17	16.13	16.13	13,150,090
29 Jul 20	16.16000 +1.13	16.44	14.74	14.76	13,241,795
28 Jul 20	15.03000 +0.15	15.07	14.53	15.06	5,409,908
27 Jul 20	14.88000 +0.24	15.39	14.62	14.87	6,176,689
24 Jul 20	14.64000 -1.29	15.92	14.64	15.72	8,175,743
23 Jul 20	15.93000 +0.70	16.11	15.03	15.34	11,998,854
22 Jul 20	15.23000 -0.61	16.47	15.19	15.70	12,886,156
21 Jul 20	15.84000 +1.44	15.84	14.47	14.47	14,392,050
20 Jul 20	14.40000 +0.66	14.43	13.62	13.96	7,333,291
17 Jul 20	13.74000 +0.56	13.80	13.01	13.18	8,630,391
16 Jul 20	13.18000 -0.82	14.11	12.66	13.80	9,578,329
15 Jul 20	14.00000 -0.42	14.98	13.78	14.21	11,020,071
14 Jul 20	14.42000 +0.71	14.49	13.40	13.71	17,053,796
13 Jul 20	13.71000 +0.18	13.97	13.36	13.77	15,712,826
10 Jul 20	13.53000 +0.15	13.77	13.01	13.38	12,435,105
09 Jul 20	13.38000 +1.01	13.61	12.15	12.31	18,602,514
08 Jul 20	12.37000 -0.11	12.44	11.88	12.42	12,680,516
07 Jul 20	12.48000 +0.41	12.56	11.83	12.07	9,614,078
06 Jul 20	12.07000 +0.62	12.21	11.49	11.54	10,038,538
03 Jul 20	11.45000 -0.19	11.78	11.43	11.71	4,851,482
02 Jul 20	11.64000 +0.18	11.66	11.22	11.58	5,953,082
01 Jul 20	11.46000 -0.29	11.83	11.30	11.76	7,264,138
30 Jun 20	11.75000 +0.00	12.02	11.45	11.75	9,969,157
29 Jun 20	11.75000 +0.11	11.90	11.40	11.90	5,526,097
24 Jun 20	11.64000 -0.57	12.14	11.61	12.08	10,231,490
23 Jun 20	12.21000 -0.42	12.45	11.91	12.20	13,687,160
22 Jun 20	12.63000 +0.36	13.19	11.90	13.00	24,752,404
19 Jun 20	12.27000 +1.12	12.27	10.71	10.71	17,323,788
18 Jun 20	11.15000 +0.07	12.15	11.11	12.15	22,807,960
17 Jun 20	11.08000 +1.01	11.08	10.88	10.88	7,551,830
16 Jun 20	10.07000 +0.40	10.11	9.73	9.84	3,752,188
15 Jun 20	9.67000 +0.01	9.93	9.65	9.66	2,125,517
12 Jun 20	9.66000 -0.26	9.80	9.61	9.80	2,731,729
11 Jun 20	9.92000 +0.12	10.04	9.75	9.85	2,921,683
10 Jun 20	9.80000 -0.13	9.95	9.75	9.91	1,736,104
09 Jun 20	9.93000 -0.19	10.08	9.86	10.06	2,985,800
08 Jun 20	10.12000 +0.14	10.15	9.93	9.99	3,947,954
05 Jun 20	9.98000 +0.02	10.10	9.87	10.08	2,517,500
04 Jun 20	9.96000 -0.05	10.18	9.91	10.03	1,746,100
03 Jun 20	10.01000 -0.03	10.16	10.00	10.06	2,675,728
02 Jun 20	10.04000 -0.16	10.43	9.96	10.16	3,342,052
01 Jun 20	10.20000 +0.33	10.26	9.88	9.99	4,171,826
29 May 20	9.87000 -0.03	9.98	9.81	9.98	3,174,200
28 May 20	9.90000 -0.22	10.14	9.72	10.07	3,955,108
27 May 20	10.12000 -0.08	10.40	9.99	10.20	4,058,702
26 May 20	10.20000 +0.02	10.25	10.09	10.25	3,726,332
25 May 20	10.18000 -0.26	10.65	10.08	10.38	4,638,867
22 May 20	10.44000 -0.05	10.60	10.10	10.45	7,342,690
21 May 20	10.49000 +0.14	10.57	10.30	10.40	11,340,272
20 May 20	10.35000 +0.80	10.42	9.43	9.43	16,760,886
19 May 20	9.55000 +0.58	9.56	9.08	9.13	8,456,807
18 May 20	8.97000 -0.06	9.24	8.95	9.07	2,727,700
15 May 20	9.03000 -0.05	9.18	9.00	9.11	2,480,000
14 May 20	9.08000 -0.15	9.25	9.06	9.18	2,595,504
13 May 20	9.23000 +0.05	9.28	9.11	9.11	2,340,800
12 May 20	9.18000 -0.04	9.28	9.07	9.23	2,427,100
11 May 20	9.22000 +0.05	9.32	9.16	9.18	2,516,536
08 May 20	9.17000 +0.04	9.24	9.10	9.21	2,319,209
07 May 20	9.13000 -0.03	9.34	9.08	9.29	3,219,595
06 May 20	9.16000 +0.15	9.19	8.91	8.91	2,851,800
30 Apr 20	9.01000 +0.32	9.04	8.70	8.71	2,747,385
29 Apr 20	8.69000 -0.01	8.84	8.60	8.69	1,953,007
28 Apr 20	8.70000 -0.30	9.05	8.45	9.05	3,900,478
27 Apr 20	9.00000 -0.16	9.19	8.94	9.18	3,140,420
24 Apr 20	9.16000 -0.23	9.45	9.06	9.45	2,934,100
23 Apr 20	9.39000 -0.18	9.59	9.37	9.59	3,158,800
22 Apr 20	9.57000 -0.08	9.63	9.39	9.60	3,550,126
21 Apr 20	9.65000 -0.13	10.20	9.46	10.00	7,554,182
20 Apr 20	9.78000 +0.43	9.78	9.36	9.50	5,144,455
17 Apr 20	9.35000 +0.02	9.59	9.33	9.45	3,391,300
16 Apr 20	9.33000 +0.08	9.41	9.10	9.21	3,737,806
15 Apr 20	9.25000 +0.05	9.35	9.14	9.21	3,319,469
14 Apr 20	9.20000 +0.26	9.26	8.86	9.03	3,247,016
13 Apr 20	8.94000 -0.05	9.02	8.76	9.01	2,010,523
10 Apr 20	8.99000 -0.25	9.30	8.95	9.25	3,306,325
09 Apr 20	9.24000 +0.06	9.34	9.20	9.30	3,472,700
08 Apr 20	9.18000 -0.02	9.25	9.10	9.15	3,086,600
07 Apr 20	9.20000 +0.31	9.28	9.07	9.08	4,763,000
03 Apr 20	8.89000 -0.11	9.11	8.80	9.06	3,806,500
02 Apr 20	9.00000 +0.25	9.06	8.58	8.74	5,256,405
01 Apr 20	8.75000 -0.27	9.01	8.65	8.98	6,582,088
31 Mar 20	9.02000 -0.35	9.45	8.71	9.42	8,312,596
30 Mar 20	9.37000 -0.36	9.63	9.27	9.63	4,461,360
27 Mar 20	9.73000 -0.19	10.15	9.65	10.15	4,764,050
26 Mar 20	9.92000 -0.15	10.10	9.84	10.08	2,686,100
25 Mar 20	10.07000 +0.05	10.36	10.02	10.18	5,185,440
24 Mar 20	10.02000 +0.56	10.08	9.59	9.70	4,928,348
23 Mar 20	9.46000 -0.74	10.08	9.44	9.99	4,080,996
20 Mar 20	10.20000 +0.00	10.46	10.01	10.33	3,778,300
19 Mar 20	10.20000 +0.08	10.28	9.93	10.02	4,964,100
18 Mar 20	10.12000 -0.14	10.68	10.11	10.29	5,239,400
17 Mar 20	10.26000 +0.30	10.30	9.67	9.94	5,112,030
16 Mar 20	9.96000 -0.40	10.62	9.87	10.52	6,035,202
13 Mar 20	10.36000 -0.54	10.66	10.02	10.02	7,188,956
12 Mar 20	10.90000 -0.79	11.46	10.79	11.37	9,822,518
11 Mar 20	11.69000 +0.39	12.10	11.29	11.41	12,931,054
10 Mar 20	11.30000 +0.17	11.32	10.70	11.09	7,244,504
09 Mar 20	11.13000 -0.52	11.62	11.13	11.45	5,998,443
06 Mar 20	11.65000 -0.06	11.90	11.44	11.52	6,447,304
05 Mar 20	11.71000 +0.11	11.85	11.38	11.75	8,136,344
04 Mar 20	11.60000 +0.35	11.68	11.08	11.08	8,728,226
03 Mar 20	11.25000 +0.52	11.48	10.92	10.92	8,473,529
02 Mar 20	10.73000 +0.55	10.83	10.33	10.35	5,348,089
28 Feb 20	10.18000 -0.94	10.95	10.08	10.86	7,688,232
27 Feb 20	11.12000 +0.20	11.27	10.89	11.03	5,031,111
26 Feb 20	10.92000 -0.41	11.42	10.80	11.20	6,950,217
25 Feb 20	11.33000 -0.28	11.40	10.74	11.17	10,253,012
24 Feb 20	11.61000 +0.15	11.86	11.41	11.49	10,288,890
21 Feb 20	11.46000 +0.01	11.55	11.24	11.38	7,487,816
20 Feb 20	11.45000 +0.08	11.60	11.18	11.36	8,239,585
19 Feb 20	11.37000 -0.40	11.88	11.36	11.88	9,573,510
18 Feb 20	11.77000 +0.08	11.99	11.26	11.60	13,750,194
17 Feb 20	11.69000 +0.68	11.69	10.90	10.96	14,374,506
14 Feb 20	11.01000 +0.47	11.50	10.56	10.56	13,612,327
13 Feb 20	10.54000 +0.33	10.62	10.14	10.24	9,968,364
12 Feb 20	10.21000 +0.09	10.24	10.02	10.06	5,194,697
11 Feb 20	10.12000 -0.23	10.35	10.03	10.35	5,225,092
10 Feb 20	10.35000 +0.38	10.39	9.81	9.95	8,536,438
07 Feb 20	9.97000 +0.04	10.07	9.69	9.95	6,584,369
06 Feb 20	9.93000 +0.04	10.06	9.61	9.82	6,446,086
05 Feb 20	9.89000 +0.06	10.15	9.75	9.92	7,554,442
04 Feb 20	9.83000 +0.13	9.98	8.73	8.73	9,121,431
03 Feb 20	9.70000 -1.08	9.70	9.70	9.70	757,900
23 Jan 20	10.78000 -0.34	11.50	10.60	10.97	7,834,371
22 Jan 20	11.12000 +0.02	11.21	10.72	10.95	5,733,079
21 Jan 20	11.10000 -0.10	11.27	10.90	11.10	5,189,660
20 Jan 20	11.20000 +0.11	11.27	10.69	10.87	8,548,461
17 Jan 20	11.09000 +0.44	11.38	10.78	10.78	13,148,976
16 Jan 20	10.65000 +0.03	10.71	10.46	10.60	5,968,439
15 Jan 20	10.62000 -0.12	10.78	10.56	10.61	7,559,498
14 Jan 20	10.74000 -0.17	11.06	10.52	10.98	17,418,302
13 Jan 20	10.91000 +0.99	10.91	9.84	9.84	14,476,547
10 Jan 20	9.92000 -0.14	10.22	9.91	10.14	4,698,198
09 Jan 20	10.06000 +0.32	10.34	9.97	10.32	9,299,014
08 Jan 20	9.74000 -0.27	9.98	9.72	9.96	5,714,850
07 Jan 20	10.01000 +0.07	10.02	9.90	9.94	3,694,714
06 Jan 20	9.94000 -0.06	10.09	9.88	10.00	5,171,537
03 Jan 20	10.00000 -0.13	10.22	9.98	10.10	5,342,553
02 Jan 20	10.13000 +0.01	10.23	9.97	10.13	7,040,075
31 Dec 19	10.12000 +0.36	10.12	9.61	9.75	9,934,496
30 Dec 19	9.76000 +0.01	9.83	9.31	9.65	5,684,446
27 Dec 19	9.75000 +0.04	10.13	9.71	9.80	7,301,768
26 Dec 19	9.71000 -0.09	9.88	9.57	9.77	5,667,696
25 Dec 19	9.80000 +0.02	9.92	9.61	9.72	6,953,238
24 Dec 19	9.78000 +0.15	9.79	9.42	9.60	8,205,000
23 Dec 19	9.63000 +0.08	10.08	9.44	9.60	9,474,428
20 Dec 19	9.55000 +0.22	10.16	9.28	9.30	12,257,906
19 Dec 19	9.33000 +0.06	9.40	9.18	9.26	5,363,700
18 Dec 19	9.27000 -0.12	9.44	9.19	9.40	7,878,347
17 Dec 19	9.39000 +0.39	9.40	8.94	8.98	9,969,881
16 Dec 19	9.00000 +0.27	9.05	8.74	8.78	7,026,122
13 Dec 19	8.73000 +0.11	8.76	8.68	8.74	4,254,729
12 Dec 19	8.62000 -0.08	8.76	8.60	8.66	4,637,759
11 Dec 19	8.70000 -0.07	8.77	8.66	8.77	5,078,023
10 Dec 19	8.77000 -0.06	8.88	8.57	8.80	7,897,135
09 Dec 19	8.83000 -0.45	9.27	8.78	9.26	14,635,890
06 Dec 19	9.28000 +0.84	9.28	9.12	9.28	9,484,492
05 Dec 19	8.44000 +0.11	8.44	8.28	8.28	1,788,305
04 Dec 19	8.33000 -0.03	8.44	8.29	8.32	2,053,429
03 Dec 19	8.36000 +0.07	8.36	8.22	8.23	1,617,100
02 Dec 19	8.29000 +0.19	8.35	8.12	8.15	3,090,160
29 Nov 19	8.10000 -0.09	8.17	7.97	8.16	2,096,200
28 Nov 19	8.19000 -0.02	8.24	8.10	8.21	1,517,700
27 Nov 19	8.21000 +0.05	8.27	8.14	8.16	1,524,300
26 Nov 19	8.16000 -0.04	8.27	8.14	8.20	1,315,082
25 Nov 19	8.20000 -0.05	8.25	8.06	8.24	1,968,722
22 Nov 19	8.25000 +0.01	8.43	8.17	8.26	2,253,600
21 Nov 19	8.24000 -0.05	8.34	8.21	8.30	1,691,803
20 Nov 19	8.29000 -0.20	8.53	8.26	8.45	2,548,652
19 Nov 19	8.49000 +0.24	8.52	8.19	8.24	3,617,745
18 Nov 19	8.25000 +0.08	8.30	8.04	8.21	2,651,366
15 Nov 19	8.17000 -0.33	8.52	8.15	8.50	4,016,015
14 Nov 19	8.50000 +0.11	8.52	8.30	8.39	2,316,098
13 Nov 19	8.39000 -0.12	8.50	8.35	8.47	2,227,485
12 Nov 19	8.51000 -0.02	8.57	8.34	8.49	2,733,467
11 Nov 19	8.53000 -0.16	8.76	8.39	8.75	4,826,452
08 Nov 19	8.69000 -0.01	8.90	8.68	8.77	4,085,902
07 Nov 19	8.70000 +0.14	8.75	8.55	8.64	3,715,346
06 Nov 19	8.56000 -0.44	8.98	8.56	8.96	8,107,300
05 Nov 19	9.00000 -0.10	9.12	8.94	9.09	5,409,500
04 Nov 19	9.10000 +0.04	9.16	8.96	9.16	5,025,692
01 Nov 19	9.06000 +0.10	9.17	8.82	8.93	5,419,900
31 Oct 19	8.96000 -0.22	9.32	8.94	9.10	7,269,895
30 Oct 19	9.18000 +0.29	9.18	8.72	8.84	7,150,997
29 Oct 19	8.89000 -0.28	9.18	8.88	9.14	6,193,300
28 Oct 19	9.17000 -0.02	9.25	8.86	9.00	9,893,597
25 Oct 19	9.19000 +0.48	9.22	8.66	8.74	11,415,099
24 Oct 19	8.71000 -0.13	8.81	8.61	8.80	4,310,205
23 Oct 19	8.84000 -0.16	9.05	8.65	9.02	7,969,098
22 Oct 19	9.00000 -0.05	9.03	8.76	8.85	10,556,847
21 Oct 19	9.05000 +0.62	9.13	8.57	8.67	13,228,869
18 Oct 19	8.43000 -0.29	8.83	8.43	8.67	6,889,000
17 Oct 19	8.72000 -0.02	8.81	8.64	8.69	6,254,692
16 Oct 19	8.74000 +0.02	8.93	8.55	8.70	10,521,122
15 Oct 19	8.72000 -0.66	9.08	8.60	9.00	19,378,122
14 Oct 19	9.38000 -0.20	10.54	9.35	10.54	32,916,988
11 Oct 19	9.58000 +0.87	9.58	9.47	9.58	7,175,396
10 Oct 19	8.71000 +0.33	8.86	8.34	8.34	15,180,034
09 Oct 19	8.38000 +0.00	9.01	8.18	8.60	14,644,847
08 Oct 19	8.38000 +0.76	8.38	7.72	7.77	3,152,292
30 Sep 19	7.62000 -0.14	7.89	7.61	7.76	3,502,172
27 Sep 19	7.76000 -0.47	8.09	7.41	8.09	8,020,957
26 Sep 19	8.23000 -0.17	8.58	8.15	8.34	9,453,493
25 Sep 19	8.40000 +0.22	8.48	8.08	8.17	6,991,940
24 Sep 19	8.18000 -0.10	8.34	8.18	8.25	3,382,500
23 Sep 19	8.28000 +0.10	8.29	7.98	8.19	4,228,220
20 Sep 19	8.18000 -0.19	8.43	8.18	8.43	3,890,934
19 Sep 19	8.37000 +0.19	8.39	8.09	8.19	4,794,200
18 Sep 19	8.18000 -0.05	8.29	8.14	8.25	3,539,022
17 Sep 19	8.23000 -0.12	8.35	8.13	8.35	5,789,787
16 Sep 19	8.35000 -0.13	8.54	8.31	8.45	6,896,400
12 Sep 19	8.48000 +0.04	8.58	8.38	8.58	7,671,469
11 Sep 19	8.44000 -0.34	8.92	8.32	8.92	16,430,398
10 Sep 19	8.78000 +0.80	8.78	7.98	8.01	15,989,295
09 Sep 19	7.98000 +0.06	8.12	7.87	8.10	6,392,500
06 Sep 19	7.92000 +0.19	7.96	7.76	7.77	6,415,886
05 Sep 19	7.73000 -0.08	7.91	7.73	7.81	6,977,107
04 Sep 19	7.81000 +0.10	7.83	7.61	7.71	5,286,785
03 Sep 19	7.71000 +0.03	7.76	7.62	7.67	4,367,900
02 Sep 19	7.68000 +0.35	7.71	7.36	7.39	5,203,100
30 Aug 19	7.33000 -0.17	7.61	7.27	7.50	3,664,467
29 Aug 19	7.50000 -0.27	7.67	7.47	7.60	5,352,934
28 Aug 19	7.77000 +0.10	7.79	7.56	7.64	5,752,002
27 Aug 19	7.67000 +0.35	7.68	7.35	7.35	5,669,163
26 Aug 19	7.32000 -0.26	7.45	7.24	7.45	3,877,400
23 Aug 19	7.58000 +0.12	7.59	7.43	7.44	3,514,080
22 Aug 19	7.46000 +0.02	7.48	7.35	7.42	2,406,200
21 Aug 19	7.44000 -0.05	7.60	7.40	7.48	3,921,993
20 Aug 19	7.49000 -0.10	7.59	7.48	7.59	2,998,380
19 Aug 19	7.59000 +0.18	7.60	7.36	7.42	4,678,512
16 Aug 19	7.41000 -0.01	7.49	7.30	7.31	3,183,132
15 Aug 19	7.42000 +0.24	7.43	7.00	7.01	4,629,106
14 Aug 19	7.18000 +0.09	7.29	7.13	7.14	2,681,300
13 Aug 19	7.09000 +0.02	7.10	6.95	6.99	1,642,369
12 Aug 19	7.07000 +0.15	7.07	6.88	6.92	2,160,934
09 Aug 19	6.92000 -0.31	7.27	6.89	7.27	4,342,169
08 Aug 19	7.23000 +0.03	7.29	7.17	7.20	2,529,169
07 Aug 19	7.20000 -0.15	7.47	7.15	7.35	4,076,100
06 Aug 19	7.35000 -0.39	7.55	7.13	7.55	6,326,369
05 Aug 19	7.74000 -0.33	8.01	7.39	8.01	7,797,500
02 Aug 19	8.07000 +0.09	8.27	7.67	7.70	12,994,325
01 Aug 19	7.98000 +0.38	8.08	7.46	7.55	11,554,108
31 Jul 19	7.60000 +0.12	7.66	7.41	7.45	6,786,500
30 Jul 19	7.48000 +0.09	7.48	7.33	7.38	3,688,611
29 Jul 19	7.39000 +0.04	7.39	7.26	7.32	2,730,823
26 Jul 19	7.35000 -0.11	7.45	7.25	7.45	3,737,066
25 Jul 19	7.46000 +0.00	7.53	7.39	7.48	4,634,206
24 Jul 19	7.46000 -0.03	7.59	7.38	7.45	6,842,160
23 Jul 19	7.49000 +0.34	7.53	7.13	7.15	6,273,710
22 Jul 19	7.15000 -0.24	7.39	7.06	7.39	5,113,244
19 Jul 19	7.39000 +0.03	7.50	7.39	7.41	5,778,501
18 Jul 19	7.36000 -0.33	7.54	7.32	7.54	7,874,761
17 Jul 19	7.69000 -0.01	7.74	7.42	7.55	12,330,989
16 Jul 19	7.70000 +0.05	7.83	7.50	7.52	11,933,164
15 Jul 19	7.65000 -0.35	7.68	7.33	7.55	15,308,890
12 Jul 19	8.00000 +0.13	8.41	7.90	8.10	23,967,566
11 Jul 19	7.87000 +0.72	7.87	7.87	7.87	2,825,731
10 Jul 19	7.15000 +0.08	7.18	6.93	7.10	2,966,362
09 Jul 19	7.07000 +0.28	7.07	6.75	6.79	2,615,777
08 Jul 19	6.79000 -0.27	7.05	6.72	7.03	2,629,556
05 Jul 19	7.06000 -0.05	7.12	7.03	7.10	1,793,743
04 Jul 19	7.11000 +0.02	7.20	7.00	7.08	2,496,000
03 Jul 19	7.09000 +0.05	7.18	6.98	7.04	3,420,837
02 Jul 19	7.04000 +0.02	7.07	6.97	7.03	2,504,628
01 Jul 19	7.02000 +0.30	7.02	6.78	6.83	3,484,166
28 Jun 19	6.72000 -0.24	6.97	6.64	6.97	2,771,732
27 Jun 19	6.96000 +0.00	7.03	6.94	6.99	2,494,200
26 Jun 19	6.96000 -0.05	7.12	6.94	7.01	2,314,300
25 Jun 19	7.01000 -0.06	7.13	6.92	7.03	2,453,252
24 Jun 19	7.07000 -0.07	7.20	7.03	7.10	3,098,522
21 Jun 19	7.14000 +0.20	7.21	7.01	7.15	6,070,926
20 Jun 19	6.94000 +0.02	6.98	6.78	6.87	2,895,600
19 Jun 19	6.92000 -0.02	7.11	6.90	7.11	3,351,600
18 Jun 19	6.94000 -0.06	7.00	6.73	6.96	3,301,879
17 Jun 19	7.00000 +0.28	7.28	6.68	6.90	5,944,565
14 Jun 19	6.72000 -0.11	6.84	6.60	6.77	2,588,817
13 Jun 19	6.83000 +0.09	6.85	6.69	6.77	1,456,766
12 Jun 19	6.74000 -0.06	6.86	6.72	6.79	1,673,200
11 Jun 19	6.80000 +0.27	6.82	6.56	6.57	2,452,600
10 Jun 19	6.53000 +0.06	6.63	6.47	6.48	1,443,898
06 Jun 19	6.47000 -0.22	6.76	6.26	6.69	2,000,044
05 Jun 19	6.69000 +0.01	6.79	6.64	6.78	1,344,645
04 Jun 19	6.68000 -0.18	6.93	6.63	6.86	2,169,076
03 Jun 19	6.86000 -0.23	7.19	6.85	7.15	2,790,602
31 May 19	7.09000 -0.19	7.26	7.05	7.24	4,371,103
30 May 19	7.28000 +0.28	7.51	7.01	7.14	6,857,513
29 May 19	7.00000 +0.05	7.06	6.92	6.95	1,448,100
28 May 19	6.95000 -0.01	7.10	6.92	6.96	2,017,890
27 May 19	6.96000 +0.26	6.98	6.69	6.82	2,482,100
24 May 19	6.70000 -0.12	6.81	6.65	6.77	1,658,484
23 May 19	6.82000 -0.11	6.94	6.70	6.93	1,919,700
22 May 19	6.93000 +0.03	6.98	6.87	6.97	1,801,392
21 May 19	6.90000 +0.10	6.94	6.70	6.75	2,389,417
20 May 19	6.80000 +0.10	6.84	6.60	6.70	2,079,875
17 May 19	6.70000 -0.29	7.01	6.60	7.00	3,156,071
16 May 19	6.99000 +0.08	7.00	6.84	6.92	2,470,208
15 May 19	6.91000 +0.14	6.99	6.80	6.80	2,606,154
14 May 19	6.77000 -0.06	6.88	6.71	6.74	2,207,200
13 May 19	6.83000 -0.03	6.95	6.74	6.81	2,871,900
10 May 19	6.86000 +0.25	6.91	6.66	6.75	3,484,800
09 May 19	6.61000 -0.05	6.93	6.58	6.66	2,573,505
08 May 19	6.66000 -0.04	6.79	6.40	6.60	2,385,054
07 May 19	6.70000 +0.07	6.85	6.52	6.73	3,635,734
06 May 19	6.63000 -0.58	7.20	6.55	7.01	4,001,314
30 Apr 19	7.21000 +0.11	7.33	7.10	7.10	2,193,200
29 Apr 19	7.10000 -0.41	7.53	7.06	7.53	2,899,993
26 Apr 19	7.51000 -0.05	7.63	7.43	7.54	2,983,552
25 Apr 19	7.56000 -0.63	8.15	7.53	8.08	4,897,176
24 Apr 19	8.19000 +0.13	8.22	8.01	8.10	4,352,223
23 Apr 19	8.06000 -0.04	8.14	7.94	8.09	3,486,247
22 Apr 19	8.10000 -0.10	8.27	8.06	8.11	3,305,112
19 Apr 19	8.20000 -0.06	8.31	8.01	8.24	5,172,770
18 Apr 19	8.26000 -0.43	8.54	8.26	8.40	9,949,334
17 Apr 19	8.69000 +0.49	8.80	7.97	8.14	14,971,196
16 Apr 19	8.20000 +0.45	8.25	7.60	7.76	6,375,818
15 Apr 19	7.75000 -0.11	8.11	7.75	7.91	3,489,300
12 Apr 19	7.86000 -0.04	7.99	7.77	7.89	3,120,401
11 Apr 19	7.90000 -0.17	8.11	7.90	8.07	3,903,811
10 Apr 19	8.07000 +0.01	8.14	8.00	8.01	4,947,476
09 Apr 19	8.06000 -0.26	8.29	7.92	8.29	6,208,600
08 Apr 19	8.32000 +0.12	8.67	8.06	8.46	11,059,254
04 Apr 19	8.20000 +0.11	8.29	7.94	8.05	8,769,240
03 Apr 19	8.09000 +0.05	8.12	7.94	8.08	6,462,437
02 Apr 19	8.04000 +0.24	8.22	7.66	7.87	13,512,645
01 Apr 19	7.80000 +0.36	7.91	7.63	7.70	11,787,556
29 Mar 19	7.44000 +0.36	7.48	6.96	7.10	4,728,100
28 Mar 19	7.08000 -0.15	7.23	7.08	7.18	2,396,900
27 Mar 19	7.23000 -0.04	7.34	7.05	7.32	3,995,900
26 Mar 19	7.27000 -0.18	7.66	7.25	7.54	5,520,966
25 Mar 19	7.45000 -0.06	7.60	7.32	7.36	4,235,881
22 Mar 19	7.51000 -0.05	7.58	7.37	7.56	4,119,715
21 Mar 19	7.56000 +0.13	7.62	7.35	7.39	6,089,954
20 Mar 19	7.43000 -0.04	7.59	7.31	7.44	4,814,706
19 Mar 19	7.47000 -0.03	7.79	7.44	7.79	6,696,796
18 Mar 19	7.50000 +0.22	7.55	7.23	7.32	6,202,046
15 Mar 19	7.28000 +0.05	7.40	7.19	7.19	4,385,866
14 Mar 19	7.23000 -0.12	7.62	7.11	7.41	6,109,060
13 Mar 19	7.35000 -0.07	7.45	7.26	7.45	5,355,006
12 Mar 19	7.42000 +0.16	7.50	7.28	7.34	7,035,170
11 Mar 19	7.26000 +0.26	7.28	6.95	7.00	6,319,855
08 Mar 19	7.00000 -0.52	7.42	6.92	7.42	7,141,006
07 Mar 19	7.52000 -0.10	7.62	7.33	7.51	10,301,790
06 Mar 19	7.62000 +0.21	7.76	7.41	7.42	6,350,327
05 Mar 19	7.41000 +0.16	7.42	7.20	7.21	3,965,001
04 Mar 19	7.25000 +0.07	7.37	7.17	7.21	4,243,682
01 Mar 19	7.18000 +0.03	7.24	7.11	7.19	2,388,577
28 Feb 19	7.15000 +0.07	7.22	7.04	7.04	2,578,600
27 Feb 19	7.08000 -0.09	7.25	7.03	7.12	3,941,582
26 Feb 19	7.17000 -0.10	7.35	7.17	7.31	5,552,124
25 Feb 19	7.27000 +0.29	7.30	6.98	7.03	6,272,880
22 Feb 19	6.98000 +0.09	7.01	6.81	6.85	3,717,100
21 Feb 19	6.89000 -0.10	7.05	6.86	7.02	4,806,025
20 Feb 19	6.99000 +0.19	7.03	6.76	6.80	5,444,325
19 Feb 19	6.80000 -0.09	6.99	6.73	6.99	4,326,920
18 Feb 19	6.89000 +0.24	6.95	6.68	6.68	4,257,074
15 Feb 19	6.65000 -0.11	6.76	6.65	6.74	3,029,676
14 Feb 19	6.76000 -0.07	6.84	6.73	6.80	2,733,500
13 Feb 19	6.83000 +0.11	6.84	6.63	6.71	5,832,178
12 Feb 19	6.72000 +0.02	6.82	6.58	6.65	5,207,724
11 Feb 19	6.70000 +0.30	6.80	6.36	6.41	5,914,880
01 Feb 19	6.40000 +0.15	6.40	6.28	6.29	2,380,460
31 Jan 19	6.25000 +0.00	6.36	6.25	6.28	2,835,987
30 Jan 19	6.25000 -0.07	6.38	6.25	6.30	2,257,050
29 Jan 19	6.32000 -0.06	6.40	6.20	6.38	3,443,525
28 Jan 19	6.38000 -0.13	6.55	6.32	6.55	4,313,920
25 Jan 19	6.51000 -0.20	6.73	6.47	6.72	6,728,300
24 Jan 19	6.71000 -0.27	6.88	6.68	6.83	8,896,229
23 Jan 19	6.98000 +0.21	6.98	6.57	6.75	13,607,175
22 Jan 19	6.77000 -0.42	7.08	6.69	6.86	15,435,750
21 Jan 19	7.19000 -0.28	7.90	7.15	7.90	24,120,372
18 Jan 19	7.47000 +0.68	7.47	7.25	7.29	14,247,363
17 Jan 19	6.79000 +0.62	6.79	6.41	6.41	5,046,691
16 Jan 19	6.17000 -0.06	6.28	6.14	6.25	1,275,700
15 Jan 19	6.23000 +0.08	6.23	6.07	6.15	1,930,690
14 Jan 19	6.15000 -0.01	6.22	6.10	6.18	1,071,434
11 Jan 19	6.16000 +0.09	6.19	6.06	6.11	1,287,002
10 Jan 19	6.07000 -0.05	6.15	6.05	6.10	1,494,600
09 Jan 19	6.12000 -0.01	6.28	6.12	6.16	1,812,702
08 Jan 19	6.13000 -0.11	6.22	6.12	6.22	1,342,600
07 Jan 19	6.24000 +0.07	6.26	6.13	6.19	2,663,958
04 Jan 19	6.17000 +0.19	6.17	5.91	5.98	2,027,859
03 Jan 19	5.98000 -0.01	6.05	5.95	5.99	768,800
02 Jan 19	5.99000 +0.02	6.05	5.93	5.96	579,300
28 Dec 18	5.97000 +0.09	6.04	5.80	5.81	1,111,702
27 Dec 18	5.88000 -0.12	6.12	5.87	6.07	1,025,100
26 Dec 18	6.00000 +0.01	6.05	5.96	5.99	852,615
25 Dec 18	5.99000 -0.06	6.09	5.83	6.08	1,677,402
24 Dec 18	6.05000 +0.06	6.06	5.96	5.98	782,800
21 Dec 18	5.99000 -0.02	6.09	5.96	6.01	958,602
20 Dec 18	6.01000 +0.09	6.01	5.89	5.90	947,516
19 Dec 18	5.92000 -0.10	6.03	5.91	6.02	784,300
18 Dec 18	6.02000 -0.08	6.08	5.93	6.04	1,182,300
17 Dec 18	6.10000 +0.05	6.14	5.97	6.03	1,105,156
14 Dec 18	6.05000 -0.11	6.21	6.05	6.13	1,807,415
13 Dec 18	6.16000 +0.02	6.24	6.12	6.17	1,517,500
12 Dec 18	6.14000 -0.02	6.26	6.10	6.16	1,540,915
11 Dec 18	6.16000 +0.16	6.16	6.02	6.08	1,750,815
10 Dec 18	6.00000 -0.26	6.22	5.98	6.20	2,944,500
07 Dec 18	6.26000 +0.12	6.48	6.09	6.14	4,205,800
06 Dec 18	6.14000 -0.06	6.20	6.05	6.20	2,164,000
05 Dec 18	6.20000 +0.05	6.24	6.03	6.08	2,499,980
04 Dec 18	6.15000 +0.10	6.18	6.04	6.05	1,754,100
03 Dec 18	6.05000 +0.17	6.13	5.98	6.00	2,071,828
30 Nov 18	5.88000 +0.04	5.90	5.72	5.81	971,279
29 Nov 18	5.84000 -0.13	6.07	5.83	6.00	1,403,320
28 Nov 18	5.97000 +0.09	5.98	5.81	5.88	1,171,115
27 Nov 18	5.88000 +0.10	5.95	5.80	5.80	1,560,400
26 Nov 18	5.78000 -0.02	5.90	5.70	5.72	1,238,500
23 Nov 18	5.80000 -0.34	6.19	5.73	6.15	2,726,409
22 Nov 18	6.14000 -0.06	6.27	6.11	6.21	1,570,800
21 Nov 18	6.20000 +0.13	6.21	5.95	6.00	2,271,440
20 Nov 18	6.07000 -0.23	6.36	6.03	6.30	2,674,009
19 Nov 18	6.30000 -0.05	6.38	6.17	6.28	3,698,609
16 Nov 18	6.35000 +0.10	6.60	6.22	6.25	5,624,700
15 Nov 18	6.25000 +0.04	6.27	6.16	6.23	3,769,597
14 Nov 18	6.21000 -0.09	6.44	6.18	6.40	4,009,597
13 Nov 18	6.30000 +0.28	6.34	5.92	5.98	6,282,996
12 Nov 18	6.02000 +0.10	6.04	5.84	5.84	2,569,200
09 Nov 18	5.92000 +0.06	5.94	5.80	5.85	1,399,500
08 Nov 18	5.86000 -0.01	5.95	5.86	5.90	1,650,347
07 Nov 18	5.87000 +0.00	5.93	5.82	5.89	1,913,200
06 Nov 18	5.87000 -0.10	5.97	5.77	5.97	2,215,700
05 Nov 18	5.97000 -0.02	5.97	5.87	5.93	3,519,300
02 Nov 18	5.99000 +0.09	6.06	5.81	6.04	6,081,552
01 Nov 18	5.90000 +0.21	6.26	5.67	5.67	7,019,726
31 Oct 18	5.69000 +0.04	5.75	5.62	5.62	1,405,045
30 Oct 18	5.65000 +0.06	5.68	5.55	5.59	1,256,100
29 Oct 18	5.59000 +0.04	5.63	5.51	5.59	1,194,215
26 Oct 18	5.55000 -0.02	5.64	5.52	5.60	1,302,732
25 Oct 18	5.57000 -0.03	5.57	5.42	5.42	1,778,199
24 Oct 18	5.60000 +0.06	5.66	5.51	5.51	1,445,500
23 Oct 18	5.54000 -0.16	5.68	5.50	5.66	2,030,800
22 Oct 18	5.70000 +0.20	5.75	5.43	5.46	3,862,302
19 Oct 18	5.50000 +0.20	5.65	5.20	5.29	3,267,900
18 Oct 18	5.30000 +0.05	5.75	5.15	5.24	2,941,100
17 Oct 18	5.25000 +0.11	5.26	5.14	5.20	1,064,302
16 Oct 18	5.14000 -0.17	5.38	5.09	5.30	1,216,699
15 Oct 18	5.31000 -0.16	5.51	5.28	5.51	980,800
12 Oct 18	5.47000 -0.16	5.56	5.21	5.21	2,002,720
11 Oct 18	5.63000 -0.55	6.01	5.56	6.00	3,251,810
10 Oct 18	6.18000 +0.20	6.33	5.96	5.96	2,851,990
09 Oct 18	5.98000 +0.01	6.03	5.94	5.96	1,468,907
08 Oct 18	5.97000 -0.37	6.25	5.97	6.25	2,991,400
28 Sep 18	6.34000 +0.04	6.38	6.25	6.31	2,795,640
27 Sep 18	6.30000 +0.01	6.33	6.20	6.29	2,946,105
26 Sep 18	6.29000 -0.03	6.39	6.26	6.39	2,913,046
25 Sep 18	6.32000 -0.16	6.46	6.30	6.41	4,479,270
21 Sep 18	6.48000 -0.18	6.66	6.39	6.51	9,331,157
20 Sep 18	6.66000 +0.61	6.66	6.05	6.09	11,937,585
19 Sep 18	6.05000 +0.02	6.11	5.98	6.03	1,275,360
18 Sep 18	6.03000 +0.14	6.03	5.87	5.88	863,140
17 Sep 18	5.89000 -0.07	5.97	5.82	5.94	591,649
14 Sep 18	5.96000 +0.01	6.04	5.93	5.97	808,900
13 Sep 18	5.95000 +0.06	6.00	5.84	5.92	683,400
12 Sep 18	5.89000 +0.02	5.96	5.85	5.96	567,700
11 Sep 18	5.87000 +0.00	5.95	5.70	5.90	783,999
10 Sep 18	5.87000 -0.16	6.10	5.84	6.01	957,746
07 Sep 18	6.03000 +0.13	6.35	5.91	5.93	1,470,300
06 Sep 18	5.90000 -0.04	6.01	5.88	5.94	649,400
05 Sep 18	5.94000 -0.04	6.03	5.93	5.98	761,100
04 Sep 18	5.98000 +0.09	6.00	5.87	5.87	897,700
03 Sep 18	5.89000 -0.08	6.01	5.80	5.99	828,999
31 Aug 18	5.97000 -0.02	6.04	5.93	5.99	776,000
30 Aug 18	5.99000 -0.08	6.14	5.96	6.07	1,189,800
29 Aug 18	6.07000 -0.16	6.23	6.04	6.20	1,692,502
28 Aug 18	6.23000 +0.18	6.35	6.02	6.07	2,585,102
27 Aug 18	6.05000 +0.08	6.06	5.95	5.97	1,628,626
24 Aug 18	5.97000 -0.21	6.20	5.95	6.20	2,027,600
23 Aug 18	6.18000 -0.01	6.28	6.11	6.19	1,093,864
22 Aug 18	6.19000 -0.18	6.40	6.15	6.32	1,251,064
21 Aug 18	6.37000 +0.05	6.40	6.32	6.33	820,440
20 Aug 18	6.32000 +0.04	6.36	6.20	6.29	926,150
17 Aug 18	6.28000 -0.18	6.54	6.25	6.46	947,840
16 Aug 18	6.46000 -0.12	6.56	6.30	6.52	1,006,299
15 Aug 18	6.58000 -0.07	6.67	6.56	6.62	983,800
14 Aug 18	6.65000 -0.01	6.68	6.57	6.64	973,219
13 Aug 18	6.66000 -0.08	6.69	6.51	6.57	1,516,573
10 Aug 18	6.74000 +0.02	6.78	6.65	6.78	918,500
09 Aug 18	6.72000 +0.09	6.79	6.62	6.63	1,273,100
08 Aug 18	6.63000 -0.02	6.74	6.60	6.65	1,156,000
07 Aug 18	6.65000 +0.22	6.72	6.41	6.43	1,103,963
06 Aug 18	6.43000 -0.15	6.63	6.43	6.55	1,360,200
03 Aug 18	6.58000 -0.01	6.67	6.54	6.61	1,125,800
02 Aug 18	6.59000 -0.20	6.75	6.45	6.70	2,441,109
01 Aug 18	6.79000 -0.29	7.11	6.77	7.04	2,336,424
31 Jul 18	7.08000 -0.05	7.12	7.00	7.03	2,449,643
30 Jul 18	7.13000 -0.38	7.16	6.97	7.06	5,329,855
27 Jul 18	7.51000 +0.26	7.98	7.30	7.30	9,978,794
26 Jul 18	7.25000 +0.26	7.55	6.93	7.00	6,743,679
25 Jul 18	6.99000 +0.11	7.20	6.84	6.85	3,522,153
24 Jul 18	6.88000 +0.01	6.93	6.79	6.85	2,698,997
23 Jul 18	6.87000 +0.12	6.95	6.69	6.70	2,431,488
20 Jul 18	6.75000 +0.17	7.00	6.54	6.58	2,053,974
19 Jul 18	6.58000 -0.16	6.73	6.50	6.68	2,250,506
18 Jul 18	6.74000 -0.26	7.07	6.72	6.93	3,282,585
17 Jul 18	7.00000 +0.44	7.15	6.51	6.68	4,861,900
16 Jul 18	6.56000 -0.07	6.70	6.54	6.69	1,165,700
13 Jul 18	6.63000 +0.01	6.65	6.54	6.57	888,833
12 Jul 18	6.62000 +0.17	6.72	6.42	6.47	1,802,787
11 Jul 18	6.45000 -0.29	6.63	6.34	6.63	1,603,927
10 Jul 18	6.74000 +0.05	6.98	6.61	6.69	2,067,923
09 Jul 18	6.69000 +0.25	6.74	6.43	6.48	1,610,482
06 Jul 18	6.44000 +0.16	6.55	6.25	6.44	1,505,868
05 Jul 18	6.28000 -0.27	6.68	6.28	6.56	1,293,703
04 Jul 18	6.55000 -0.20	6.72	6.50	6.71	1,284,783
03 Jul 18	6.75000 +0.12	6.80	6.51	6.60	1,643,020
02 Jul 18	6.63000 -0.09	6.75	6.54	6.72	1,135,918
29 Jun 18	6.72000 +0.22	6.74	6.40	6.56	1,562,098
28 Jun 18	6.50000 -0.09	6.79	6.48	6.58	1,249,918
27 Jun 18	6.59000 -0.16	6.81	6.51	6.81	2,009,101
26 Jun 18	6.75000 +0.31	7.08	6.33	6.33	2,479,000
25 Jun 18	6.44000 -0.01	6.60	6.40	6.56	1,072,402
22 Jun 18	6.45000 +0.21	6.53	6.24	6.37	1,121,500
21 Jun 18	6.24000 -0.34	6.76	6.24	6.65	1,512,500
20 Jun 18	6.58000 +0.14	6.63	6.37	6.50	1,598,200
19 Jun 18	6.44000 -0.72	7.00	6.44	7.00	2,366,500
15 Jun 18	7.16000 -0.11	7.36	6.81	7.35	2,307,999
14 Jun 18	7.27000 -0.14	7.52	7.27	7.41	1,354,300
13 Jun 18	7.41000 -0.23	7.67	7.39	7.67	1,191,300
12 Jun 18	7.64000 +0.05	7.72	7.40	7.58	1,195,562
11 Jun 18	7.59000 -0.11	7.75	7.55	7.73	1,106,862
08 Jun 18	7.70000 -0.13	7.83	7.66	7.80	1,207,120
07 Jun 18	7.83000 -0.17	8.05	7.81	8.05	1,360,400
06 Jun 18	8.00000 +0.11	8.07	7.87	7.91	1,801,100
05 Jun 18	7.89000 +0.18	7.92	7.72	7.72	1,420,848
04 Jun 18	7.71000 +0.00	7.80	7.60	7.65	1,035,100
01 Jun 18	7.71000 -0.16	7.88	7.61	7.77	1,703,108
31 May 18	7.87000 +0.12	7.95	7.78	7.88	2,082,958
30 May 18	7.75000 -0.83	8.55	7.72	8.55	5,726,520
29 May 18	8.58000 +0.22	8.80	8.37	8.37	3,718,222
28 May 18	8.36000 -0.10	8.59	8.30	8.47	2,236,039
25 May 18	8.46000 -0.05	8.60	8.40	8.57	1,547,300
24 May 18	8.51000 -0.10	8.69	8.45	8.69	1,795,162
23 May 18	8.61000 -0.24	8.91	8.60	8.87	2,204,800
22 May 18	8.85000 +0.04	8.85	8.72	8.83	1,432,999
21 May 18	8.81000 +0.13	8.85	8.68	8.71	1,709,899
18 May 18	8.68000 +0.01	8.80	8.52	8.56	1,464,920
17 May 18	8.67000 -0.07	8.75	8.63	8.71	1,216,200
16 May 18	8.74000 -0.07	8.82	8.70	8.73	1,207,220
15 May 18	8.81000 -0.04	8.84	8.61	8.84	1,722,248
14 May 18	8.85000 +0.05	8.95	8.79	8.88	1,046,000
11 May 18	8.80000 -0.14	8.97	8.79	8.94	1,199,800
10 May 18	8.94000 +0.07	9.02	8.83	8.89	1,743,000
09 May 18	8.87000 +0.06	8.95	8.76	8.81	1,815,405
08 May 18	8.81000 -0.02	8.86	8.75	8.83	1,399,548
07 May 18	8.83000 +0.19	8.86	8.65	8.65	1,664,560
04 May 18	8.64000 -0.08	8.72	8.60	8.72	1,046,160
03 May 18	8.72000 +0.18	8.76	8.49	8.52	1,519,400
02 May 18	8.54000 -0.18	8.79	8.47	8.74	1,875,800
27 Apr 18	8.72000 -0.27	8.99	8.61	8.90	3,444,290
26 Apr 18	8.99000 -0.24	9.23	8.90	9.23	2,167,340
25 Apr 18	9.23000 +0.01	9.33	9.13	9.15	1,830,800
24 Apr 18	9.22000 +0.21	9.22	8.97	8.99	2,136,666
23 Apr 18	9.01000 -0.05	9.17	8.88	9.01	2,045,600
20 Apr 18	9.06000 -0.33	9.39	9.05	9.39	3,248,050
19 Apr 18	9.39000 +0.07	9.47	9.26	9.30	2,913,440
18 Apr 18	9.32000 +0.06	9.40	9.02	9.36	4,017,640
17 Apr 18	9.26000 -0.35	9.72	9.25	9.61	3,967,620
16 Apr 18	9.61000 -0.11	9.75	9.47	9.60	3,244,458
13 Apr 18	9.72000 -0.26	9.96	9.72	9.83	5,293,831
12 Apr 18	9.98000 +0.12	10.28	9.91	10.17	9,580,100
11 Apr 18	9.86000 +0.27	9.95	9.63	9.68	6,387,471
10 Apr 18	9.59000 -0.03	9.61	9.46	9.60	2,986,500
09 Apr 18	9.62000 +0.11	9.69	9.33	9.48	3,922,889
04 Apr 18	9.51000 -0.25	9.85	9.51	9.77	5,253,410
03 Apr 18	9.76000 -0.24	9.90	9.62	9.90	6,584,600
02 Apr 18	10.00000 -0.40	10.43	9.91	10.41	11,524,138
30 Mar 18	10.40000 +0.18	10.45	10.19	10.27	9,166,930
29 Mar 18	10.22000 -0.03	10.34	10.08	10.23	7,259,747
28 Mar 18	10.25000 -0.13	10.64	10.16	10.20	15,325,676
27 Mar 18	10.38000 +0.47	10.38	9.85	10.00	12,708,181
26 Mar 18	9.91000 +0.36	9.92	9.21	9.21	5,762,412
23 Mar 18	9.55000 -0.30	10.00	9.18	9.52	8,000,930
22 Mar 18	9.85000 +0.28	9.88	9.55	9.60	5,080,300
21 Mar 18	9.57000 -0.26	9.96	9.51	9.82	4,936,223
20 Mar 18	9.83000 -0.13	9.88	9.65	9.80	4,929,141
19 Mar 18	9.96000 +0.34	10.54	9.42	9.60	9,030,023
16 Mar 18	9.62000 +0.01	9.75	9.59	9.59	3,448,369
15 Mar 18	9.61000 -0.18	9.73	9.43	9.71	5,286,677
14 Mar 18	9.79000 -0.35	10.10	9.78	9.94	7,394,801
13 Mar 18	10.14000 +0.04	10.37	9.95	10.13	16,976,884
12 Mar 18	10.10000 +0.60	10.15	9.40	9.48	12,432,784
09 Mar 18	9.50000 +0.25	9.50	9.19	9.27	4,559,055
08 Mar 18	9.25000 +0.13	9.25	9.02	9.09	2,355,902
07 Mar 18	9.12000 -0.20	9.28	9.12	9.28	3,012,420
06 Mar 18	9.32000 +0.25	9.40	9.01	9.12	4,688,918
05 Mar 18	9.07000 +0.02	9.12	8.92	9.05	2,438,600
02 Mar 18	9.05000 -0.25	9.30	9.05	9.22	3,209,792
01 Mar 18	9.30000 +0.19	9.31	9.05	9.11	2,860,620
28 Feb 18	9.11000 -0.14	9.23	9.05	9.11	2,579,300
27 Feb 18	9.25000 +0.15	9.64	9.05	9.10	3,884,902
26 Feb 18	9.10000 +0.16	9.14	8.90	8.91	2,588,400
23 Feb 18	8.94000 +0.00	9.17	8.90	8.91	2,206,892
22 Feb 18	8.94000 +0.18	9.04	8.82	8.82	1,933,424
14 Feb 18	8.76000 +0.03	8.80	8.72	8.73	1,146,800
13 Feb 18	8.73000 -0.09	8.90	8.70	8.90	2,086,300
12 Feb 18	8.82000 +0.33	8.92	8.53	8.60	2,217,620
09 Feb 18	8.49000 -0.28	8.75	8.33	8.60	2,732,620
08 Feb 18	8.77000 +0.22	8.77	8.40	8.40	1,965,600
07 Feb 18	8.55000 +0.07	8.78	8.27	8.69	2,970,500
06 Feb 18	8.48000 -0.52	9.03	8.48	8.86	3,551,890
05 Feb 18	9.00000 +0.12	9.08	8.60	8.70	2,635,102
02 Feb 18	8.88000 -0.21	9.08	8.36	9.08	4,569,213
01 Feb 18	9.09000 -0.74	9.88	9.09	9.70	7,388,002
31 Jan 18	9.83000 -0.51	10.38	9.80	10.29	8,146,652
30 Jan 18	10.34000 +0.38	10.46	9.99	9.99	10,007,292
29 Jan 18	9.96000 +0.08	10.17	9.82	9.88	4,974,400
26 Jan 18	9.88000 -0.14	10.12	9.83	9.95	5,485,400
25 Jan 18	10.02000 -0.15	10.35	10.00	10.07	7,245,100
24 Jan 18	10.17000 -0.13	10.35	10.07	10.13	7,976,909
23 Jan 18	10.30000 +0.04	10.84	10.07	10.21	11,439,909
22 Jan 18	10.26000 -0.16	10.41	10.03	10.14	9,915,123
19 Jan 18	10.42000 +0.14	10.54	9.88	9.98	19,914,400
18 Jan 18	10.28000 +0.55	10.70	9.56	9.60	23,004,014
17 Jan 18	9.73000 +0.21	9.80	9.10	9.46	5,848,622
16 Jan 18	9.52000 -0.02	9.53	8.91	9.38	5,679,850
15 Jan 18	9.54000 +0.12	9.80	9.41	9.49	5,837,564
12 Jan 18	9.42000 -0.10	9.62	9.36	9.50	3,682,720
11 Jan 18	9.52000 -0.39	9.80	9.32	9.77	6,671,659
10 Jan 18	9.91000 -0.22	10.22	9.80	10.15	5,260,648
09 Jan 18	10.13000 -0.13	10.32	10.06	10.28	4,381,300
08 Jan 18	10.26000 +0.04	10.32	10.11	10.20	5,281,940
05 Jan 18	10.22000 -0.06	10.29	10.10	10.25	5,171,439
04 Jan 18	10.28000 +0.07	10.30	10.10	10.16	6,679,169
03 Jan 18	10.21000 -0.16	10.49	10.14	10.23	11,209,964
02 Jan 18	10.37000 +0.35	10.50	10.05	10.13	16,364,002
29 Dec 17	10.02000 +0.91	10.02	9.12	9.12	7,487,441
28 Dec 17	9.11000 +0.12	9.22	8.95	8.95	2,615,467
27 Dec 17	8.99000 -0.02	9.16	8.99	9.06	2,095,600
26 Dec 17	9.01000 +0.13	9.08	8.80	8.81	2,175,544
25 Dec 17	8.88000 -0.21	9.26	8.88	9.10	2,195,477
22 Dec 17	9.09000 -0.07	9.18	9.03	9.16	1,991,500
21 Dec 17	9.16000 -0.28	9.44	8.89	9.39	3,976,144
20 Dec 17	9.44000 -0.21	9.66	9.37	9.65	2,863,377
19 Dec 17	9.65000 +0.03	9.70	9.55	9.62	2,745,627
18 Dec 17	9.62000 +0.12	9.78	9.48	9.48	3,790,077
15 Dec 17	9.50000 -0.17	9.73	9.41	9.68	3,300,700
14 Dec 17	9.67000 -0.19	9.84	9.58	9.80	4,638,400
13 Dec 17	9.86000 +0.27	9.86	9.31	9.55	6,702,127
12 Dec 17	9.59000 +0.07	10.16	9.56	9.56	7,915,262
11 Dec 17	9.52000 -0.13	9.61	9.42	9.47	4,572,582
08 Dec 17	9.65000 +0.03	9.71	9.31	9.45	7,512,982
07 Dec 17	9.62000 +0.36	9.89	9.31	9.31	12,589,107
06 Dec 17	9.26000 +0.84	9.26	8.47	8.47	3,845,545
05 Dec 17	8.42000 -0.37	8.93	8.33	8.80	2,473,300
04 Dec 17	8.79000 -0.33	9.13	8.75	9.13	1,802,024
01 Dec 17	9.12000 +0.04	9.18	9.00	9.08	2,026,000
30 Nov 17	9.08000 +0.14	9.08	8.85	8.86	2,269,302
29 Nov 17	8.94000 +0.01	8.99	8.80	8.93	1,722,200
28 Nov 17	8.93000 +0.12	8.95	8.73	8.76	1,394,600
27 Nov 17	8.81000 +0.08	8.98	8.75	8.85	2,342,300
24 Nov 17	8.73000 +0.13	8.79	8.60	8.60	2,012,738
23 Nov 17	8.60000 -0.36	9.01	8.60	8.96	2,737,800
22 Nov 17	8.96000 -0.03	9.10	8.88	8.88	2,736,394
21 Nov 17	8.99000 -0.04	9.16	8.92	9.02	3,253,751
20 Nov 17	9.03000 -0.17	9.20	8.83	9.20	4,225,994
17 Nov 17	9.20000 -0.69	9.96	9.15	9.92	5,547,793
16 Nov 17	9.89000 -0.33	10.20	9.86	10.20	4,167,800
15 Nov 17	10.22000 +0.05	10.40	10.03	10.15	3,889,514
14 Nov 17	10.17000 +0.03	10.30	10.11	10.20	3,154,359
13 Nov 17	10.14000 -0.27	10.49	10.06	10.40	6,318,107
10 Nov 17	10.41000 -0.10	10.57	10.38	10.51	3,522,443
09 Nov 17	10.51000 -0.13	10.80	10.37	10.58	4,586,778
08 Nov 17	10.64000 +0.30	11.00	10.33	10.33	6,623,844
07 Nov 17	10.34000 +0.01	10.39	10.26	10.38	2,805,162
06 Nov 17	10.33000 +0.07	10.45	10.20	10.20	3,249,500
03 Nov 17	10.26000 -0.05	10.48	10.10	10.21	3,578,816
02 Nov 17	10.31000 -0.64	10.99	10.30	10.90	7,938,079
01 Nov 17	10.95000 +0.06	11.26	10.82	10.88	6,109,010
31 Oct 17	10.89000 -0.14	11.17	10.72	10.95	5,570,346
30 Oct 17	11.03000 +0.15	11.28	10.70	10.80	8,549,326
27 Oct 17	10.88000 -0.34	11.31	10.70	11.03	6,765,398
26 Oct 17	11.22000 -0.46	11.71	11.20	11.63	9,875,519
25 Oct 17	11.68000 +0.23	11.85	11.27	11.56	11,549,380
24 Oct 17	11.45000 -0.15	11.80	11.27	11.48	8,210,207
23 Oct 17	11.60000 +0.15	11.65	11.26	11.40	8,738,073
20 Oct 17	11.45000 +0.53	11.93	10.58	10.62	15,660,265
19 Oct 17	10.92000 +0.11	11.07	10.43	10.67	7,736,305
18 Oct 17	10.81000 -0.39	11.37	10.67	11.11	8,497,931
17 Oct 17	11.20000 +0.14	11.35	10.88	11.09	7,225,841
16 Oct 17	11.06000 -0.90	11.85	11.00	11.85	13,326,758
13 Oct 17	11.96000 +0.16	12.08	11.58	11.90	11,676,056
12 Oct 17	11.80000 -0.68	12.44	11.71	12.18	16,118,181
11 Oct 17	12.48000 +0.54	13.00	11.60	11.76	26,913,516
10 Oct 17	11.94000 -0.23	12.44	11.80	11.85	22,541,742
09 Oct 17	12.17000 +1.11	12.17	10.90	11.11	22,061,006
29 Sep 17	11.06000 +0.10	11.55	10.81	10.83	19,612,000
28 Sep 17	10.96000 -0.21	11.28	10.70	11.15	17,365,784
27 Sep 17	11.17000 +0.04	11.68	10.88	11.41	24,332,144
26 Sep 17	11.13000 +1.01	11.13	10.02	10.27	17,642,928
25 Sep 17	10.12000 -0.68	10.80	10.04	10.47	17,048,208
22 Sep 17	10.80000 -0.01	11.52	10.69	11.00	31,330,792
21 Sep 17	10.81000 +0.98	10.81	10.42	10.81	16,420,837
15 Sep 17	9.83000 +0.26	9.95	9.50	9.57	5,168,097
14 Sep 17	9.57000 -0.12	9.76	9.57	9.70	3,344,400
13 Sep 17	9.69000 +0.03	9.74	9.56	9.64	2,813,412
12 Sep 17	9.66000 -0.14	9.98	9.59	9.94	6,630,233
11 Sep 17	9.80000 +0.26	9.80	9.57	9.61	6,024,085
08 Sep 17	9.54000 +0.02	9.58	9.43	9.50	3,344,700
07 Sep 17	9.52000 -0.04	9.80	9.51	9.63	5,389,160
06 Sep 17	9.56000 +0.04	9.57	9.40	9.47	3,532,316
05 Sep 17	9.52000 +0.02	9.57	9.43	9.49	3,555,367
04 Sep 17	9.50000 +0.08	9.58	9.38	9.43	4,337,936
01 Sep 17	9.42000 +0.09	9.45	9.27	9.33	3,505,999
31 Aug 17	9.33000 +0.00	9.38	9.25	9.33	2,472,788
30 Aug 17	9.33000 +0.08	9.35	9.18	9.22	2,736,020
29 Aug 17	9.25000 -0.08	9.42	9.21	9.33	2,301,605
28 Aug 17	9.33000 +0.08	9.39	9.22	9.24	2,519,964
25 Aug 17	9.25000 +0.12	9.32	9.08	9.08	2,032,340
24 Aug 17	9.13000 -0.07	9.28	9.10	9.15	1,880,251
23 Aug 17	9.20000 -0.07	9.37	9.18	9.28	2,040,332
22 Aug 17	9.27000 -0.16	9.48	9.26	9.47	2,657,147
21 Aug 17	9.43000 +0.05	9.46	9.33	9.36	3,007,700
18 Aug 17	9.38000 -0.19	9.47	9.35	9.45	4,220,537
17 Aug 17	9.57000 -0.06	9.64	9.44	9.60	6,702,600
16 Aug 17	9.63000 +0.22	9.75	9.28	9.33	9,048,533
15 Aug 17	9.41000 +0.08	9.83	9.37	9.62	8,254,458
14 Aug 17	9.33000 +0.36	9.34	8.93	8.93	4,882,828
11 Aug 17	8.97000 -0.16	9.15	8.97	9.14	2,556,840
10 Aug 17	9.13000 -0.20	9.38	9.07	9.22	3,681,330
09 Aug 17	9.33000 +0.17	9.56	9.28	9.40	5,924,462
08 Aug 17	9.16000 +0.02	9.19	9.02	9.10	3,346,826
07 Aug 17	9.14000 +0.16	9.49	8.88	8.90	3,512,071
04 Aug 17	8.98000 -0.25	9.22	8.96	9.22	3,337,240
03 Aug 17	9.23000 +0.09	9.34	9.12	9.20	3,134,580
02 Aug 17	9.14000 -0.25	9.38	9.11	9.30	3,377,598
01 Aug 17	9.39000 +0.13	9.40	9.10	9.20	3,773,658
31 Jul 17	9.26000 +0.01	9.48	9.12	9.46	3,570,777
28 Jul 17	9.25000 +0.14	10.00	9.00	9.08	6,036,515
27 Jul 17	9.11000 +0.33	9.18	8.73	8.73	4,703,977
26 Jul 17	8.78000 -0.09	8.93	8.72	8.93	2,026,287
25 Jul 17	8.87000 +0.08	9.14	8.65	8.65	3,455,157
24 Jul 17	8.79000 -0.04	8.85	8.67	8.71	2,022,752
21 Jul 17	8.83000 +0.10	8.91	8.53	8.70	3,958,423
20 Jul 17	8.73000 +0.02	8.96	8.60	8.80	3,565,500
19 Jul 17	8.71000 +0.13	8.76	8.51	8.55	2,649,600
18 Jul 17	8.58000 +0.11	8.64	8.40	8.49	2,740,451
17 Jul 17	8.47000 -0.94	9.39	8.47	9.39	5,853,862
14 Jul 17	9.41000 +0.02	9.47	9.23	9.38	2,920,942
13 Jul 17	9.39000 -0.14	9.53	9.34	9.45	2,859,300
12 Jul 17	9.53000 -0.05	9.65	9.21	9.65	5,031,621
11 Jul 17	9.58000 -0.35	10.04	9.58	9.90	4,566,874
10 Jul 17	9.93000 -0.02	10.08	9.90	9.96	3,299,440
07 Jul 17	9.95000 -0.13	10.18	9.93	9.99	5,417,040
06 Jul 17	10.08000 -0.22	10.23	10.03	10.18	6,800,018
05 Jul 17	10.30000 -0.01	10.31	10.03	10.23	6,185,260
04 Jul 17	10.31000 -0.16	10.59	10.22	10.47	5,041,883
03 Jul 17	10.47000 +0.29	10.54	10.16	10.21	6,020,283
30 Jun 17	10.18000 -0.25	10.32	10.15	10.32	5,254,745
29 Jun 17	10.43000 -0.21	10.57	10.33	10.50	7,984,401
28 Jun 17	10.64000 +0.43	10.65	10.02	10.23	11,158,854
27 Jun 17	10.21000 -0.10	10.41	10.13	10.36	5,192,234
26 Jun 17	10.31000 +0.16	10.35	10.00	10.11	6,587,794
23 Jun 17	10.15000 +0.00	10.27	9.88	10.27	6,329,588
22 Jun 17	10.15000 -0.57	10.67	9.98	10.62	10,379,829
21 Jun 17	10.72000 +0.14	10.73	10.47	10.65	8,139,481
20 Jun 17	10.58000 -0.34	10.92	10.46	10.78	10,697,228
19 Jun 17	10.92000 +0.10	11.04	10.40	10.75	14,012,520
16 Jun 17	10.82000 -0.41	11.22	10.72	11.00	16,780,132
15 Jun 17	11.23000 +0.46	11.60	10.89	11.10	25,853,750
14 Jun 17	10.77000 +0.98	10.77	10.31	10.51	6,287,187
13 Jun 17	9.79000 +0.89	9.79	9.25	9.25	5,613,435
12 Jun 17	8.90000 -0.28	9.15	8.88	9.15	1,592,444
09 Jun 17	9.18000 -0.03	9.21	8.97	9.21	1,879,261
08 Jun 17	9.21000 -0.07	9.37	9.11	9.26	1,773,800
07 Jun 17	9.28000 +0.21	9.32	9.05	9.10	2,483,595
06 Jun 17	9.07000 +0.09	9.10	8.90	8.97	1,540,713
05 Jun 17	8.98000 +0.02	9.08	8.83	8.92	1,574,600
02 Jun 17	8.96000 +0.06	8.97	8.46	8.88	2,909,813
01 Jun 17	8.90000 -0.30	9.25	8.90	9.20	1,330,713
31 May 17	9.20000 +0.02	9.39	9.18	9.25	1,498,662
26 May 17	9.18000 -0.09	9.29	9.10	9.29	1,415,038
25 May 17	9.27000 +0.04	9.30	8.90	9.22	1,909,835
24 May 17	9.23000 +0.18	9.26	8.89	9.15	1,357,613
23 May 17	9.05000 -0.31	9.44	9.03	9.31	1,613,997
22 May 17	9.36000 -0.50	9.96	9.29	9.96	2,268,888
19 May 17	9.86000 -0.01	10.06	9.80	9.99	1,203,108
18 May 17	9.87000 +0.00	9.95	9.68	9.80	1,656,441
17 May 17	9.87000 +0.05	9.98	9.74	9.78	2,155,401
16 May 17	9.82000 +0.40	9.89	9.25	9.43	2,513,779
15 May 17	9.42000 +0.02	9.56	9.37	9.46	1,241,197
12 May 17	9.40000 -0.10	9.60	9.35	9.48	1,319,770
11 May 17	9.50000 -0.22	9.75	9.10	9.70	2,409,225
10 May 17	9.72000 -0.25	10.09	9.72	9.89	1,746,032
09 May 17	9.97000 +0.09	10.02	9.71	9.78	1,401,900
08 May 17	9.88000 -0.21	10.05	9.70	10.05	2,083,296
05 May 17	10.09000 -0.39	10.42	10.07	10.42	1,815,803
04 May 17	10.48000 +0.04	10.60	10.41	10.45	1,751,533
03 May 17	10.44000 +0.05	10.54	10.35	10.37	1,436,047
02 May 17	10.39000 -0.07	10.52	10.36	10.39	1,501,832
28 Apr 17	10.46000 +0.07	10.49	10.32	10.46	1,169,248
27 Apr 17	10.39000 +0.06	10.44	10.01	10.44	2,100,114
26 Apr 17	10.33000 +0.04	10.36	10.23	10.28	1,249,699
25 Apr 17	10.29000 +0.07	10.42	10.21	10.22	1,123,017
24 Apr 17	10.22000 -0.64	10.79	10.08	10.65	2,601,565
21 Apr 17	10.86000 -0.02	10.97	10.83	10.87	1,187,717
20 Apr 17	10.88000 +0.02	11.01	10.70	10.87	1,669,844
19 Apr 17	10.86000 -0.43	11.36	10.50	11.29	3,098,292
18 Apr 17	11.29000 -0.50	11.88	11.27	11.81	3,625,786
17 Apr 17	11.79000 -0.33	12.20	11.77	12.11	2,710,862
14 Apr 17	12.12000 -0.29	12.30	12.03	12.26	3,432,034
13 Apr 17	12.41000 +0.28	12.57	12.01	12.05	5,015,884
12 Apr 17	12.13000 -0.04	12.21	12.02	12.17	2,523,514
11 Apr 17	12.17000 +0.09	12.18	11.95	12.06	3,033,864
10 Apr 17	12.08000 -0.39	12.50	12.07	12.37	4,539,404
07 Apr 17	12.47000 +0.12	12.76	12.30	12.35	4,843,017
06 Apr 17	12.35000 -0.04	12.44	12.26	12.44	1,700,686
05 Apr 17	12.39000 +0.19	12.40	12.18	12.18	2,359,008
31 Mar 17	12.20000 +0.20	12.34	12.00	12.01	3,136,150
30 Mar 17	12.00000 -0.32	12.36	12.00	12.32	3,394,304
29 Mar 17	12.32000 -0.26	12.65	12.30	12.60	3,130,900
28 Mar 17	12.58000 +0.08	12.67	12.44	12.49	3,131,646
27 Mar 17	12.50000 -0.38	12.67	12.38	12.67	6,203,805
24 Mar 17	12.88000 -0.02	12.95	12.74	12.90	3,573,790
23 Mar 17	12.90000 -0.25	13.21	12.71	13.15	5,849,096
22 Mar 17	13.15000 -0.29	13.38	13.12	13.36	3,399,063
21 Mar 17	13.44000 +0.12	13.50	13.29	13.34	4,093,968
20 Mar 17	13.32000 +0.17	13.32	13.04	13.04	2,979,962
17 Mar 17	13.15000 -0.11	13.43	13.15	13.26	4,550,607
16 Mar 17	13.26000 +0.18	13.28	13.12	13.16	3,691,750
15 Mar 17	13.08000 -0.07	13.20	13.00	13.10	2,770,270
14 Mar 17	13.15000 -0.18	13.35	13.09	13.28	3,431,173
13 Mar 17	13.33000 +0.03	13.35	12.90	13.19	4,496,404
10 Mar 17	13.30000 -0.24	13.60	13.30	13.54	4,152,171
09 Mar 17	13.54000 -0.04	13.70	13.46	13.55	3,898,178
08 Mar 17	13.58000 -0.24	13.84	13.48	13.84	5,728,857
07 Mar 17	13.82000 -0.06	13.87	13.65	13.86	6,685,335
06 Mar 17	13.88000 +0.13	13.95	13.51	13.65	10,200,053
03 Mar 17	13.75000 +0.32	13.99	13.41	13.49	14,880,475
02 Mar 17	13.43000 +0.25	13.45	13.17	13.20	7,322,567
01 Mar 17	13.18000 -0.02	13.38	13.14	13.16	5,648,027
28 Feb 17	13.20000 +0.06	13.22	13.07	13.11	2,304,841
27 Feb 17	13.14000 -0.20	13.38	13.09	13.33	3,787,890
24 Feb 17	13.34000 +0.17	13.34	13.10	13.16	4,942,405
23 Feb 17	13.17000 -0.10	13.37	13.00	13.34	4,551,657
22 Feb 17	13.27000 -0.03	13.39	13.19	13.29	4,547,431
21 Feb 17	13.30000 +0.11	13.38	13.09	13.09	5,538,586
20 Feb 17	13.19000 -0.24	13.28	12.82	13.25	8,493,624
17 Feb 17	13.43000 -0.21	14.19	13.40	13.80	12,948,259
16 Feb 17	13.64000 +0.10	13.93	13.24	13.32	12,948,874
15 Feb 17	13.54000 +0.08	13.96	13.21	13.30	17,577,102
14 Feb 17	13.46000 +0.66	13.78	12.74	12.78	15,189,264
13 Feb 17	12.80000 +0.09	12.92	12.61	12.67	4,376,875
10 Feb 17	12.71000 -0.18	12.94	12.70	12.83	4,470,750
09 Feb 17	12.89000 +0.17	12.96	12.62	12.70	6,271,892
08 Feb 17	12.72000 +0.15	12.77	12.40	12.51	5,008,294
07 Feb 17	12.57000 -0.06	12.68	12.48	12.63	3,150,301
06 Feb 17	12.63000 +0.23	12.65	12.39	12.45	3,438,042
03 Feb 17	12.40000 -0.11	12.57	12.37	12.55	2,104,840
26 Jan 17	12.51000 +0.08	12.54	12.36	12.48	2,542,466
25 Jan 17	12.43000 +0.11	12.51	12.24	12.36	2,368,988
24 Jan 17	12.32000 -0.19	12.60	12.29	12.54	3,067,557
23 Jan 17	12.51000 +0.09	12.77	12.46	12.55	3,783,257
20 Jan 17	12.42000 +0.24	12.65	12.08	12.18	4,968,873
19 Jan 17	12.18000 +0.02	12.33	11.96	12.16	3,657,975
18 Jan 17	12.16000 -0.50	12.58	12.12	12.58	5,405,084
17 Jan 17	12.66000 +0.55	12.70	11.77	12.03	7,951,341
16 Jan 17	12.11000 -1.13	13.18	11.92	13.18	10,654,982
13 Jan 17	13.24000 -0.92	14.27	13.15	14.03	10,065,071
12 Jan 17	14.16000 -0.34	14.33	13.90	14.03	16,140,301
11 Jan 17	14.50000 +0.80	15.07	13.71	13.71	24,625,012
10 Jan 17	13.70000 +0.00	13.90	13.66	13.68	3,266,900
09 Jan 17	13.70000 +0.10	13.78	13.41	13.58	3,189,400
06 Jan 17	13.60000 -0.42	14.09	13.60	14.02	4,810,300
05 Jan 17	14.02000 -0.17	14.21	13.98	14.19	4,614,452
04 Jan 17	14.19000 +0.07	14.22	13.96	14.13	4,811,722
03 Jan 17	14.12000 +0.38	14.18	13.74	13.78	5,088,401
30 Dec 16	13.74000 -0.16	13.99	13.71	13.85	3,598,154
29 Dec 16	13.90000 +0.17	13.95	13.66	13.75	6,277,144
28 Dec 16	13.73000 +0.00	13.84	13.61	13.72	3,927,897
27 Dec 16	13.73000 +0.12	13.83	13.50	13.55	4,567,526
26 Dec 16	13.61000 +0.13	13.64	13.06	13.30	4,350,024
23 Dec 16	13.48000 -0.43	13.92	13.42	13.80	4,641,097
22 Dec 16	13.91000 +0.11	13.95	13.65	13.81	4,599,567
21 Dec 16	13.80000 +0.11	13.87	13.59	13.78	4,421,382
20 Dec 16	13.69000 +0.09	13.82	13.52	13.53	3,665,250
19 Dec 16	13.60000 -0.12	14.08	13.55	13.90	5,367,850
16 Dec 16	13.72000 +0.25	13.86	13.39	13.47	6,077,834
15 Dec 16	13.47000 +0.28	13.72	13.15	13.22	5,775,244
14 Dec 16	13.19000 -0.10	13.46	13.11	13.24	4,957,350
13 Dec 16	13.29000 -0.09	13.44	13.01	13.01	6,163,500
12 Dec 16	13.38000 -1.49	14.87	13.38	14.79	10,532,552
09 Dec 16	14.87000 -0.01	14.90	14.55	14.74	5,690,829
08 Dec 16	14.88000 -0.21	15.20	14.83	15.06	7,610,200
07 Dec 16	15.09000 +0.66	15.15	14.53	14.53	11,578,670
06 Dec 16	14.43000 -0.33	14.88	14.38	14.81	6,648,316
05 Dec 16	14.76000 +0.06	14.94	14.21	14.47	7,416,607
02 Dec 16	14.70000 -0.71	15.41	14.70	15.41	12,648,815
01 Dec 16	15.41000 -0.41	15.78	15.30	15.60	11,732,608
30 Nov 16	15.82000 +0.24	15.98	15.25	15.40	14,421,700
29 Nov 16	15.58000 -0.94	16.32	15.58	16.30	19,934,192
28 Nov 16	16.52000 -0.18	16.97	16.38	16.63	18,685,692
25 Nov 16	16.70000 -0.71	17.37	16.45	17.11	25,257,216
24 Nov 16	17.41000 -0.78	17.94	16.88	17.49	44,866,288
23 Nov 16	18.19000 +1.01	18.90	17.34	17.60	41,812,464
22 Nov 16	17.18000 +1.56	17.18	15.41	15.63	26,253,046
21 Nov 16	15.62000 -0.23	15.80	15.22	15.66	13,780,200
18 Nov 16	15.85000 +0.20	16.25	15.55	15.66	19,243,342
17 Nov 16	15.65000 -0.59	16.00	15.47	16.00	24,409,922
16 Nov 16	16.24000 +1.48	16.24	14.77	14.77	24,389,580
15 Nov 16	14.76000 +0.14	14.78	14.38	14.67	7,350,730
14 Nov 16	14.62000 +0.14	14.65	14.25	14.46	6,881,228
11 Nov 16	14.48000 +0.06	14.52	14.25	14.42	4,957,271
10 Nov 16	14.42000 +0.25	14.45	14.24	14.29	6,004,509
09 Nov 16	14.17000 -0.46	14.72	14.02	14.63	10,038,156
08 Nov 16	14.63000 -0.61	14.96	14.50	14.95	12,932,359
07 Nov 16	15.24000 +0.14	15.26	14.80	15.00	8,980,308
04 Nov 16	15.10000 +0.60	15.81	14.40	14.52	15,405,349
03 Nov 16	14.50000 +0.15	14.64	14.20	14.20	4,474,714
02 Nov 16	14.35000 -0.23	14.76	14.30	14.42	4,393,100
01 Nov 16	14.58000 +0.35	14.64	14.23	14.24	5,600,540
31 Oct 16	14.23000 -0.16	14.38	14.01	14.38	3,835,768
28 Oct 16	14.39000 -0.49	15.02	14.30	14.80	7,798,176
27 Oct 16	14.88000 +0.13	14.94	14.49	14.67	6,211,905
26 Oct 16	14.75000 -0.55	15.37	14.61	15.31	9,823,404
25 Oct 16	15.30000 -0.03	15.36	15.11	15.36	6,243,000
24 Oct 16	15.33000 +0.12	15.42	14.93	15.15	10,185,890
21 Oct 16	15.21000 -0.27	15.86	14.88	15.74	19,756,168
20 Oct 16	15.48000 +1.41	15.48	14.05	14.10	16,881,912
19 Oct 16	14.07000 -0.03	14.19	13.99	14.12	3,954,342
18 Oct 16	14.10000 +0.32	14.13	13.75	13.78	4,131,809
17 Oct 16	13.78000 -0.14	14.05	13.70	13.85	3,269,265
14 Oct 16	13.92000 -0.22	14.09	13.75	14.09	4,679,724
13 Oct 16	14.14000 -0.02	14.25	14.01	14.13	3,450,550
12 Oct 16	14.16000 -0.08	14.21	14.07	14.20	3,270,176
11 Oct 16	14.24000 -0.02	14.33	14.13	14.33	3,908,485
10 Oct 16	14.26000 +0.26	14.31	14.00	14.07	4,460,690
30 Sep 16	14.00000 -0.03	14.16	13.94	14.01	3,724,158
29 Sep 16	14.03000 +0.35	14.03	13.68	13.69	5,002,106
28 Sep 16	13.68000 -0.10	13.82	13.51	13.70	3,331,220
27 Sep 16	13.78000 +0.04	13.88	13.20	13.85	5,760,949
26 Sep 16	13.74000 -0.38	14.30	13.73	14.00	4,622,804
23 Sep 16	14.12000 -0.42	14.62	14.12	14.50	5,844,636
22 Sep 16	14.54000 +0.14	14.65	14.38	14.51	5,407,849
21 Sep 16	14.40000 -0.47	14.87	14.20	14.75	8,231,375
20 Sep 16	14.87000 -0.43	15.38	14.78	15.30	7,935,725
19 Sep 16	15.30000 +0.21	15.35	14.96	15.12	6,242,480
14 Sep 16	15.09000 -0.50	15.44	14.74	15.38	8,182,056
13 Sep 16	15.59000 +0.47	15.67	15.03	15.20	9,459,097
12 Sep 16	15.12000 -1.26	15.99	14.95	15.98	13,711,383
09 Sep 16	16.38000 +0.72	16.85	15.45	15.73	19,316,384
08 Sep 16	15.66000 -0.24	16.12	15.45	15.80	11,870,812
07 Sep 16	15.90000 -0.46	16.41	15.80	16.34	17,080,676
06 Sep 16	16.36000 +0.27	16.77	15.45	15.99	29,891,296
05 Sep 16	16.09000 +1.46	16.09	14.44	14.47	21,042,072
02 Sep 16	14.63000 -0.22	14.77	14.34	14.72	11,103,238
01 Sep 16	14.85000 +0.66	15.24	14.03	14.15	22,202,508
31 Aug 16	14.19000 +0.22	14.38	13.53	14.00	8,922,479
30 Aug 16	13.97000 -0.08	14.16	13.85	13.98	4,259,344
29 Aug 16	14.05000 -0.05	14.25	13.98	14.10	4,753,951
26 Aug 16	14.10000 +0.00	14.39	14.04	14.11	6,544,187
25 Aug 16	14.10000 -0.51	14.48	13.82	14.43	9,692,939
24 Aug 16	14.61000 +0.22	14.75	14.32	14.36	9,362,915
23 Aug 16	14.39000 +0.21	14.39	14.10	14.17	4,365,951
22 Aug 16	14.18000 -0.39	14.68	14.13	14.64	5,376,877
19 Aug 16	14.57000 -0.20	14.89	14.49	14.81	6,697,864
18 Aug 16	14.77000 -0.20	14.95	14.68	14.89	8,314,924
17 Aug 16	14.97000 +0.17	15.02	14.51	14.80	14,004,409
16 Aug 16	14.80000 +0.14	15.16	14.52	14.66	16,237,911
15 Aug 16	14.66000 +0.56	14.69	13.90	14.20	14,910,780
12 Aug 16	14.10000 +0.26	14.19	13.72	13.74	6,632,913
11 Aug 16	13.84000 -0.55	14.34	13.84	14.32	10,107,198
10 Aug 16	14.39000 +0.06	14.55	14.15	14.35	10,862,820
09 Aug 16	14.33000 +0.32	14.34	13.90	14.03	8,690,246
08 Aug 16	14.01000 +0.15	14.05	13.41	13.75	7,066,272
05 Aug 16	13.86000 -0.54	14.30	13.80	14.30	8,771,549
04 Aug 16	14.40000 +0.41	14.40	13.76	13.95	12,681,971
03 Aug 16	13.99000 -0.25	14.14	13.77	14.14	9,683,687
02 Aug 16	14.24000 +0.19	14.29	13.89	14.05	7,441,871
01 Aug 16	14.05000 +0.05	14.17	13.39	13.80	6,716,029
29 Jul 16	14.00000 +0.03	14.12	13.65	13.95	6,110,513
28 Jul 16	13.97000 +0.04	14.08	13.63	13.90	6,491,549
27 Jul 16	13.93000 -1.03	15.08	13.60	15.03	14,190,541
26 Jul 16	14.96000 +0.07	15.13	14.87	14.90	7,093,832
25 Jul 16	14.89000 -0.48	15.15	14.68	14.90	9,521,609
22 Jul 16	15.37000 -0.24	15.83	15.27	15.65	6,529,303
21 Jul 16	15.61000 -0.03	15.67	15.16	15.52	10,114,744
20 Jul 16	15.64000 +0.00	15.88	15.35	15.80	10,034,740
19 Jul 16	15.64000 +0.07	15.85	15.40	15.56	8,718,489
18 Jul 16	15.57000 -1.02	16.89	15.30	16.00	20,293,288
15 Jul 16	16.59000 -1.84	17.11	16.59	16.59	9,030,000
14 Jul 16	18.43000 +0.13	18.60	17.80	18.35	10,889,783
13 Jul 16	18.30000 -0.14	18.41	17.70	18.10	11,620,326
12 Jul 16	18.44000 -0.71	19.88	17.79	19.37	19,703,692
11 Jul 16	19.15000 +0.19	20.18	18.15	18.64	23,008,714
08 Jul 16	18.96000 +0.46	19.65	18.21	18.21	22,107,152
07 Jul 16	18.50000 -1.08	20.10	18.11	20.00	28,814,000
06 Jul 16	19.58000 +1.78	19.58	17.35	17.35	26,113,530
05 Jul 16	17.80000 +0.14	19.43	17.51	17.65	27,683,010
04 Jul 16	17.66000 +0.61	17.99	16.65	16.65	22,520,996
01 Jul 16	17.05000 -0.94	18.00	16.96	18.00	20,449,324
30 Jun 16	17.99000 +0.79	18.50	16.71	17.81	34,683,640
29 Jun 16	17.20000 +1.56	17.20	16.90	17.20	8,149,875
28 Jun 16	15.64000 +1.42	15.64	14.71	15.09	11,906,750
27 Jun 16	14.22000 +1.29	14.22	13.82	14.00	11,220,042
24 Jun 16	12.93000 +1.03	12.93	12.93	12.93	1,626,024
21 Mar 16	11.90000 +0.30	12.25	11.55	12.13	8,562,018
18 Mar 16	11.60000 +0.35	11.79	11.25	11.37	6,061,773
17 Mar 16	11.25000 +0.53	11.28	10.70	10.85	5,703,879
16 Mar 16	10.72000 -0.06	11.15	10.58	11.04	3,584,654
15 Mar 16	10.78000 +0.29	10.95	10.36	10.50	4,937,967
14 Mar 16	10.49000 +0.53	10.58	10.05	10.19	3,607,633
11 Mar 16	9.96000 -0.11	10.12	9.78	9.95	1,841,263
10 Mar 16	10.07000 -0.11	10.44	10.01	10.18	1,951,677
09 Mar 16	10.18000 -0.25	10.50	10.04	10.20	2,155,470
08 Mar 16	10.43000 +0.16	10.56	9.40	10.27	3,189,880
07 Mar 16	10.27000 +0.21	10.53	10.06	10.15	2,719,547
04 Mar 16	10.06000 -0.62	10.88	9.96	10.64	3,025,717
03 Mar 16	10.68000 -0.10	11.03	10.66	10.78	3,436,370
02 Mar 16	10.78000 +0.38	10.99	10.32	10.32	4,650,973
01 Mar 16	10.40000 +0.69	10.68	9.50	9.75	3,811,568
29 Feb 16	9.71000 -0.32	10.17	9.25	9.97	3,013,772
26 Feb 16	10.03000 -0.08	10.39	9.63	10.20	3,080,784
25 Feb 16	10.11000 -1.12	11.19	10.11	11.19	4,408,472
24 Feb 16	11.23000 -0.02	11.33	10.84	11.14	3,077,635
23 Feb 16	11.25000 -0.22	11.47	11.07	11.47	3,179,193
22 Feb 16	11.47000 +0.30	11.52	11.22	11.25	4,011,895
19 Feb 16	11.17000 +0.22	11.27	10.81	10.89	4,455,516
18 Feb 16	10.95000 -0.27	11.30	10.85	11.21	3,781,804
17 Feb 16	11.22000 +0.22	11.40	10.81	11.01	3,822,480
16 Feb 16	11.00000 +0.53	11.15	10.48	10.57	3,087,572
15 Feb 16	10.47000 +0.01	10.57	9.81	10.10	2,448,772
05 Feb 16	10.46000 -0.13	10.70	10.40	10.64	2,085,600
04 Feb 16	10.59000 +0.21	10.68	10.32	10.49	2,961,050
03 Feb 16	10.38000 +0.03	10.42	10.03	10.20	2,710,368
02 Feb 16	10.35000 +0.55	10.38	9.89	10.00	4,313,519
01 Feb 16	9.80000 -0.08	10.22	9.71	9.81	3,531,418
29 Jan 16	9.88000 +0.85	9.92	9.03	9.08	3,931,373
28 Jan 16	9.03000 -0.77	9.80	8.82	9.69	3,683,803
27 Jan 16	9.80000 -0.59	10.60	9.35	10.39	8,132,194
26 Jan 16	10.39000 -1.15	11.48	10.39	11.45	3,307,499
25 Jan 16	11.54000 +0.06	11.88	11.43	11.49	2,147,137
22 Jan 16	11.48000 +0.03	11.67	11.00	11.55	2,141,706
21 Jan 16	11.45000 -0.33	12.03	11.00	11.62	2,905,592
20 Jan 16	11.78000 -0.27	12.13	11.71	11.89	2,527,998
19 Jan 16	12.05000 +0.39	12.10	11.40	11.68	3,979,185
18 Jan 16	11.66000 +0.32	11.99	11.00	11.40	3,619,963
15 Jan 16	11.34000 -0.13	11.67	11.09	11.42	4,155,145
14 Jan 16	11.47000 +0.67	11.50	10.36	10.50	3,894,284
13 Jan 16	10.80000 -0.35	11.52	10.78	11.28	3,040,963
12 Jan 16	11.15000 +0.02	11.40	10.77	11.40	3,022,244
11 Jan 16	11.13000 -1.23	12.20	11.12	12.20	4,106,091
08 Jan 16	12.36000 +0.09	12.80	11.72	12.57	3,862,874
07 Jan 16	12.27000 -1.31	13.40	12.22	13.30	973,600
06 Jan 16	13.58000 +0.57	13.73	12.91	13.01	4,119,347
05 Jan 16	13.01000 -0.44	13.30	12.11	12.11	6,332,692
04 Jan 16	13.45000 -1.46	14.93	13.44	14.91	2,920,583
31 Dec 15	14.91000 -0.36	15.39	14.90	15.27	4,462,668
30 Dec 15	15.27000 +0.17	15.40	15.00	15.06	4,175,789
29 Dec 15	15.10000 +0.17	15.13	14.71	14.90	3,593,961
28 Dec 15	14.93000 -0.37	15.70	14.86	15.60	4,326,125
25 Dec 15	15.30000 +0.16	15.66	15.14	15.25	3,263,675
24 Dec 15	15.14000 -0.25	15.30	14.81	15.30	4,583,257
23 Dec 15	15.39000 -0.64	16.03	15.36	16.03	5,815,114
22 Dec 15	16.03000 -0.20	16.35	15.78	16.28	5,084,860
21 Dec 15	16.23000 +0.20	16.49	15.85	15.95	6,125,410
18 Dec 15	16.03000 -0.21	16.38	15.71	16.20	5,973,136
17 Dec 15	16.24000 +0.78	16.33	15.60	15.60	8,043,655
16 Dec 15	15.46000 +0.00	15.87	15.36	15.47	4,385,359
15 Dec 15	15.46000 -0.05	16.09	15.36	15.58	5,579,347
14 Dec 15	15.51000 +0.23	15.51	15.02	15.10	5,060,384
11 Dec 15	15.28000 +0.28	15.42	14.71	14.88	7,075,141
10 Dec 15	15.00000 +0.44	15.32	14.38	14.42	5,590,792
09 Dec 15	14.56000 +0.09	14.95	14.31	14.31	3,919,152
08 Dec 15	14.47000 -0.75	15.11	14.30	15.09	6,125,601
07 Dec 15	15.22000 -0.12	15.48	14.86	15.40	8,168,141
04 Dec 15	15.34000 -0.26	15.87	15.26	15.60	5,763,500
03 Dec 15	15.60000 +0.22	15.75	15.10	15.60	6,784,059
02 Dec 15	15.38000 +0.27	15.48	14.10	15.05	7,617,348
01 Dec 15	15.11000 -0.50	15.59	14.89	15.40	8,138,139
30 Nov 15	15.61000 +0.10	15.84	14.13	15.50	10,787,474
27 Nov 15	15.51000 -1.69	17.20	15.48	17.20	10,210,327
26 Nov 15	17.20000 -0.52	18.00	17.15	17.63	7,554,960
25 Nov 15	17.72000 +0.14	17.93	17.06	17.80	9,671,678
24 Nov 15	17.58000 +0.76	18.13	16.50	16.75	14,665,039
23 Nov 15	16.82000 +1.11	17.28	15.53	15.58	22,491,996
20 Nov 15	15.71000 +0.45	16.00	15.01	15.20	9,704,217
19 Nov 15	15.26000 +1.07	15.26	14.30	14.30	7,657,602
18 Nov 15	14.19000 -0.74	15.07	14.12	14.92	8,858,828
17 Nov 15	14.93000 -0.45	16.20	14.90	15.37	15,108,897
16 Nov 15	15.38000 +0.18	15.50	14.50	14.52	14,935,275
13 Nov 15	15.20000 -0.68	15.70	14.81	15.70	14,092,609
12 Nov 15	15.88000 +0.02	17.07	15.20	16.40	17,375,676
11 Nov 15	15.86000 +1.44	15.86	14.42	14.42	15,665,181
10 Nov 15	14.42000 +0.61	14.50	13.50	13.52	14,922,646
09 Nov 15	13.81000 +0.85	14.26	12.63	12.70	15,017,700
06 Nov 15	12.96000 +0.24	13.09	12.75	12.75	8,646,615
05 Nov 15	12.72000 -0.30	13.47	12.57	13.15	10,673,205
04 Nov 15	13.02000 +0.95	13.06	12.07	12.07	9,410,706
03 Nov 15	12.07000 +0.16	12.17	11.83	12.11	4,604,620
02 Nov 15	11.91000 -0.54	12.72	11.68	12.10	6,320,634
30 Oct 15	12.45000 -0.26	12.78	12.20	12.54	6,124,965
29 Oct 15	12.71000 +0.07	12.98	12.39	12.79	7,568,214
28 Oct 15	12.64000 -0.69	13.59	12.38	13.02	14,700,094
27 Oct 15	13.33000 +0.89	13.47	12.16	12.29	16,990,272
26 Oct 15	12.44000 +0.59	13.04	12.10	12.10	18,453,340
23 Oct 15	11.85000 +1.08	11.85	10.81	10.90	11,634,939
22 Oct 15	10.77000 +0.52	10.79	10.16	10.16	7,411,050
21 Oct 15	10.25000 -1.14	11.58	10.25	11.41	10,793,240
20 Oct 15	11.39000 +0.30	11.39	10.90	11.10	8,682,550
19 Oct 15	11.09000 -0.20	11.45	10.88	11.34	7,082,000
16 Oct 15	11.29000 +0.29	11.34	10.92	11.09	9,744,079
15 Oct 15	11.00000 +0.45	11.00	10.41	10.54	6,638,584
14 Oct 15	10.55000 -0.31	11.13	10.53	10.76	7,169,035
13 Oct 15	10.86000 +0.20	10.97	10.41	10.51	7,174,745
12 Oct 15	10.66000 +0.60	10.75	10.02	10.09	8,261,843
09 Oct 15	10.06000 +0.22	10.14	9.76	9.77	5,454,372
08 Oct 15	9.84000 +0.60	9.94	9.43	9.60	7,796,614
30 Sep 15	9.24000 +0.05	9.34	9.06	9.23	3,071,457
29 Sep 15	9.19000 -0.29	9.39	9.00	9.35	4,275,748
28 Sep 15	9.48000 +0.63	9.50	8.70	8.90	7,240,149
25 Sep 15	8.85000 -0.52	9.45	8.50	9.38	5,369,278
24 Sep 15	9.37000 +0.20	9.49	9.18	9.23	5,356,284
23 Sep 15	9.17000 -0.10	9.32	9.01	9.10	5,649,828
22 Sep 15	9.27000 +0.22	9.39	9.02	9.15	7,473,703
21 Sep 15	9.05000 +0.50	9.14	8.38	8.45	5,824,871
18 Sep 15	8.55000 +0.15	8.65	8.33	8.45	4,901,698
17 Sep 15	8.40000 -0.25	9.06	8.35	8.47	8,760,297
16 Sep 15	8.65000 +0.79	8.65	7.56	7.94	8,739,393
15 Sep 15	7.86000 -0.87	8.60	7.86	8.30	4,584,118
14 Sep 15	8.73000 -0.97	9.78	8.73	9.70	4,493,049
11 Sep 15	9.70000 -0.10	9.98	9.50	9.84	5,182,301
10 Sep 15	9.80000 +0.13	10.04	9.33	9.53	6,664,522
09 Sep 15	9.67000 +0.47	9.75	9.20	9.20	7,984,555
08 Sep 15	9.20000 +0.72	9.28	8.30	8.54	5,291,041
07 Sep 15	8.48000 +0.41	8.77	8.29	8.29	5,217,574
02 Sep 15	8.07000 -0.08	8.69	7.60	8.01	4,402,301
01 Sep 15	8.15000 -0.86	9.22	8.11	9.02	5,553,340
31 Aug 15	9.01000 -0.74	9.87	9.00	9.80	5,781,540
28 Aug 15	9.75000 +0.83	9.80	9.04	9.10	6,781,641
27 Aug 15	8.92000 +0.31	9.10	8.16	8.75	6,295,216
26 Aug 15	8.61000 -0.80	9.78	8.47	9.42	7,906,470
25 Aug 15	9.41000 -1.04	9.75	9.41	9.41	4,641,976
24 Aug 15	10.45000 -1.16	11.40	10.45	11.18	3,560,200
21 Aug 15	11.61000 -1.25	12.75	11.59	12.12	5,573,707
20 Aug 15	12.86000 -0.30	13.47	12.70	13.14	5,587,149
19 Aug 15	13.16000 +0.18	13.47	11.81	12.10	7,951,232
18 Aug 15	12.98000 -1.44	14.89	12.98	14.47	11,675,634
17 Aug 15	14.42000 +0.27	14.51	13.65	14.15	7,917,504
14 Aug 15	14.15000 -0.11	14.50	14.02	14.28	8,355,058
13 Aug 15	14.26000 +0.46	14.33	13.42	13.50	7,660,459
12 Aug 15	13.80000 -0.50	14.45	13.80	14.19	7,326,940
11 Aug 15	14.30000 +0.05	14.55	13.86	14.15	12,412,313
10 Aug 15	14.25000 +0.88	14.50	13.53	13.53	11,702,776
07 Aug 15	13.37000 +1.10	13.49	12.31	12.31	12,571,443
06 Aug 15	12.27000 -0.35	12.61	12.00	12.00	6,072,869
05 Aug 15	12.62000 +0.07	13.35	12.08	12.67	13,164,596
04 Aug 15	12.55000 +1.05	12.55	11.29	11.29	10,142,982
03 Aug 15	11.50000 -1.28	12.53	11.50	12.52	8,581,813
31 Jul 15	12.78000 -1.08	13.74	12.50	13.23	10,834,969
30 Jul 15	13.86000 -1.48	15.16	13.81	14.97	18,907,036
29 Jul 15	15.34000 +0.27	15.53	13.75	14.67	25,957,732
28 Jul 15	15.07000 +1.37	15.07	12.37	12.60	34,780,328
27 Jul 15	13.70000 +0.55	14.47	13.53	14.47	20,557,796
24 Jul 15	13.15000 +1.20	13.15	13.15	13.15	1,399,152
23 Jul 15	11.95000 +1.09	11.95	11.95	11.95	256,046
22 Jul 15	10.86000 +0.99	10.86	10.86	10.86	48,888
21 Jul 15	9.87000 +0.90	9.87	9.87	9.87	32,095
07 Jul 15	8.97000 -1.00	9.50	8.97	9.50	4,833,652
06 Jul 15	9.97000 -1.11	12.18	9.97	12.18	12,607,598
03 Jul 15	11.08000 -1.23	12.58	11.08	11.21	8,437,173
02 Jul 15	12.31000 -1.37	13.65	12.31	13.60	7,930,514
01 Jul 15	13.68000 -1.52	15.55	13.68	15.20	7,836,502
30 Jun 15	15.20000 +0.76	15.75	13.00	13.41	9,473,563
29 Jun 15	14.44000 -1.60	16.35	14.44	16.35	5,639,536
26 Jun 15	16.04000 -1.78	17.52	16.04	17.50	5,071,356
25 Jun 15	17.82000 -1.40	19.50	17.42	19.23	5,744,580
24 Jun 15	19.22000 +1.33	19.30	18.30	18.30	7,226,703
23 Jun 15	17.89000 -0.16	18.47	16.36	17.95	5,810,357
19 Jun 15	18.05000 -2.01	19.85	18.05	18.55	5,203,820
18 Jun 15	20.06000 -1.09	21.60	20.00	21.15	6,039,622
17 Jun 15	21.15000 +0.69	21.39	20.20	20.45	6,608,482
16 Jun 15	20.46000 -1.79	22.29	20.30	22.25	8,122,776
15 Jun 15	22.25000 -1.30	23.52	22.20	23.52	8,711,986
12 Jun 15	23.55000 +0.15	23.88	23.37	23.79	6,805,148
11 Jun 15	23.40000 -0.70	24.00	23.01	24.00	8,934,601
10 Jun 15	24.10000 -0.05	25.30	22.00	24.14	13,781,454
09 Jun 15	24.15000 -2.68	27.00	24.15	26.62	16,018,769
08 Jun 15	26.83000 +0.27	27.00	24.43	26.15	18,826,688
05 Jun 15	26.56000 -0.45	27.60	25.60	27.30	9,689,444
04 Jun 15	27.01000 +1.21	27.86	23.36	25.84	13,272,885
03 Jun 15	25.80000 +2.02	25.99	23.20	23.78	16,200,354
02 Jun 15	23.78000 +1.30	24.08	22.01	22.49	11,935,792
01 Jun 15	22.48000 +0.50	22.99	22.00	22.86	12,227,627
29 May 15	21.98000 +0.97	22.50	18.93	20.58	13,973,725
28 May 15	21.01000 -0.06	23.18	21.00	21.25	23,603,704
27 May 15	21.07000 +1.92	21.07	18.50	19.16	19,257,992
26 May 15	19.15000 +0.90	19.85	18.35	18.35	14,652,668
25 May 15	18.25000 -0.40	18.52	17.75	18.35	12,081,065
22 May 15	18.65000 -0.46	20.02	18.00	20.00	15,190,498
21 May 15	19.11000 +1.74	19.11	17.35	17.38	15,337,803
20 May 15	17.37000 +0.38	17.78	17.00	17.00	12,779,596
19 May 15	16.99000 +0.29	17.75	16.55	17.09	9,233,662
18 May 15	16.70000 +0.46	17.05	15.95	16.20	11,296,451
15 May 15	16.24000 -0.37	16.82	15.85	16.79	8,085,797
14 May 15	16.61000 +1.20	16.88	15.39	15.43	14,186,983
13 May 15	15.41000 -0.44	15.80	15.11	15.80	7,189,004
12 May 15	15.85000 -0.34	16.49	15.33	16.48	10,533,439
11 May 15	16.19000 +1.24	16.45	15.19	15.20	10,972,205
08 May 15	14.95000 -12.95	14.98	13.88	14.00	5,726,440
07 May 15	27.90000 -0.79	29.02	27.52	28.52	2,067,972
06 May 15	28.69000 -0.23	29.79	28.61	28.61	1,878,736
05 May 15	28.92000 -0.43	29.84	28.05	29.35	1,885,815
04 May 15	29.35000 +1.00	29.50	28.50	28.77	2,514,440
30 Apr 15	28.35000 +0.05	28.81	28.28	28.80	1,518,182
29 Apr 15	28.30000 +0.22	28.60	27.75	28.00	1,646,054
28 Apr 15	28.08000 -1.61	29.97	27.71	29.79	2,466,900
27 Apr 15	29.69000 +0.55	30.49	29.00	29.10	2,805,041
24 Apr 15	29.14000 -0.80	29.90	28.27	29.80	2,755,701
23 Apr 15	29.94000 -0.91	31.08	29.80	30.71	4,143,739
22 Apr 15	30.85000 +0.30	31.40	30.10	30.50	4,354,157
21 Apr 15	30.55000 +2.20	30.95	28.31	28.31	4,346,140
20 Apr 15	28.35000 +0.41	28.88	26.99	27.94	3,736,828
17 Apr 15	27.94000 -0.32	28.80	27.30	28.26	4,039,101
16 Apr 15	28.26000 -0.19	29.78	27.51	27.87	3,805,089
15 Apr 15	28.45000 -2.67	31.45	28.13	31.03	4,310,583
14 Apr 15	31.12000 -0.96	32.10	30.82	31.50	3,977,084
13 Apr 15	32.08000 +0.01	32.65	31.21	32.50	5,006,625
10 Apr 15	32.07000 +2.11	32.90	29.60	29.80	7,303,042
09 Apr 15	29.96000 +1.86	30.10	26.67	27.70	7,464,558
08 Apr 15	28.10000 -0.06	28.90	26.56	28.90	9,807,824
07 Apr 15	28.16000 +2.56	28.16	25.81	25.95	9,190,078
03 Apr 15	25.60000 +0.90	25.77	24.30	24.51	6,966,117
02 Apr 15	24.70000 +0.36	24.81	24.04	24.40	4,467,556
01 Apr 15	24.34000 +0.62	24.58	23.68	23.73	3,766,099
31 Mar 15	23.72000 +0.53	24.20	22.95	23.13	3,884,298
30 Mar 15	23.19000 -0.39	23.81	22.88	23.75	3,566,923
27 Mar 15	23.58000 +0.03	24.00	23.30	23.30	2,611,000
26 Mar 15	23.55000 -1.61	25.00	23.55	25.00	4,981,419
25 Mar 15	25.16000 +1.00	25.44	23.66	23.80	5,601,267
24 Mar 15	24.16000 -0.19	24.80	23.56	24.37	5,474,055
23 Mar 15	24.35000 +0.90	25.45	23.69	25.10	8,620,354
20 Mar 15	23.45000 +0.95	23.48	22.42	22.62	3,813,347
19 Mar 15	22.50000 +0.08	22.50	21.82	22.00	3,308,758
18 Mar 15	22.42000 +0.87	22.49	20.80	21.25	6,044,020
17 Mar 15	21.55000 +0.77	22.06	20.57	20.78	5,539,221
16 Mar 15	20.78000 +1.68	20.98	17.20	19.18	7,739,504
13 Mar 15	19.10000 +0.00	19.50	18.90	19.15	3,338,732
12 Mar 15	19.10000 +0.67	19.22	18.44	18.44	4,110,322
11 Mar 15	18.43000 -0.06	18.68	18.21	18.50	1,330,100
10 Mar 15	18.49000 +0.19	18.57	18.13	18.30	1,545,394
09 Mar 15	18.30000 +0.20	18.50	17.81	18.01	1,492,256
06 Mar 15	18.10000 -0.61	18.97	17.98	18.80	1,710,549
05 Mar 15	18.71000 -0.44	19.18	18.68	19.14	1,670,494
04 Mar 15	19.15000 +0.43	19.72	18.65	18.65	2,823,401
03 Mar 15	18.72000 -0.16	19.10	18.61	18.97	2,170,585
02 Mar 15	18.88000 +0.13	18.98	18.65	18.80	1,862,852
27 Feb 15	18.75000 +0.07	18.90	18.50	18.50	1,192,182
26 Feb 15	18.68000 -0.30	18.88	18.33	18.71	1,580,063
25 Feb 15	18.98000 -0.05	19.13	18.30	19.08	2,203,667
17 Feb 15	19.03000 -0.29	19.98	18.92	19.38	1,630,957
16 Feb 15	19.32000 -0.36	19.70	19.01	19.70	2,276,996
13 Feb 15	19.68000 +0.68	20.30	18.71	19.16	4,343,778
12 Feb 15	19.00000 +0.48	19.30	18.63	18.70	2,014,558
11 Feb 15	18.52000 +0.00	18.98	18.38	18.98	591,644
10 Feb 15	18.52000 +0.17	18.78	18.10	18.39	543,934
09 Feb 15	18.35000 +0.44	18.58	17.73	17.73	1,605,071
06 Feb 15	17.91000 -0.89	18.88	17.80	18.88	1,050,782
05 Feb 15	18.80000 +0.42	19.13	18.30	18.43	3,291,070
04 Feb 15	18.38000 +0.30	18.47	17.92	18.06	896,682
03 Feb 15	18.08000 -0.23	18.85	18.04	18.40	1,251,643
02 Feb 15	18.31000 +0.56	18.37	17.61	17.79	1,478,395
30 Jan 15	17.75000 +0.26	17.99	17.42	17.49	982,986
29 Jan 15	17.49000 +0.11	17.86	17.20	17.36	1,209,245
28 Jan 15	17.38000 +0.22	17.50	17.10	17.18	1,071,696
27 Jan 15	17.16000 -0.10	17.44	17.02	17.15	751,210
26 Jan 15	17.26000 +0.19	17.39	17.12	17.12	643,718
23 Jan 15	17.07000 -0.23	17.55	17.01	17.45	953,485
22 Jan 15	17.30000 +0.02	17.55	17.08	17.32	1,053,815
21 Jan 15	17.28000 -0.01	17.43	17.11	17.37	1,129,561
20 Jan 15	17.29000 +0.29	17.40	17.06	17.12	815,223
19 Jan 15	17.00000 +0.43	17.45	16.20	16.57	2,512,524
16 Jan 15	16.57000 +0.54	16.66	16.00	16.00	1,252,057
15 Jan 15	16.03000 +0.04	16.28	15.80	16.00	1,026,569
14 Jan 15	15.99000 -0.09	16.47	15.88	16.08	913,957
13 Jan 15	16.08000 +0.42	16.18	15.40	15.69	1,184,105
12 Jan 15	15.66000 +0.07	15.78	15.26	15.62	726,986
09 Jan 15	15.59000 -0.23	16.00	15.56	15.56	1,313,809
08 Jan 15	15.82000 +0.24	15.96	15.35	15.51	1,602,686
07 Jan 15	15.58000 -0.24	15.89	15.19	15.83	1,768,293
06 Jan 15	15.82000 +0.31	15.86	15.30	15.49	1,705,988
05 Jan 15	15.51000 -0.24	15.75	15.21	15.58	1,611,134
31 Dec 14	15.75000 -0.05	15.79	15.19	15.51	1,343,874
30 Dec 14	15.80000 -1.22	16.89	15.32	16.72	2,605,449
29 Dec 14	17.02000 -0.46	17.39	16.60	17.39	854,063
26 Dec 14	17.48000 +0.06	17.50	16.94	17.40	1,069,661
25 Dec 14	17.42000 +0.03	17.45	17.08	17.08	432,004
24 Dec 14	17.39000 -0.19	18.20	17.00	17.60	1,025,900
23 Dec 14	17.58000 +0.23	17.60	16.88	16.99	988,881
22 Dec 14	17.35000 -0.23	17.66	15.82	17.56	1,701,861
19 Dec 14	17.58000 -0.07	17.77	17.18	17.65	815,511
18 Dec 14	17.65000 +0.20	17.95	17.49	17.49	934,815
17 Dec 14	17.45000 -0.77	18.29	17.40	18.22	1,609,290
16 Dec 14	18.22000 -0.56	18.99	17.94	18.86	2,275,480
15 Dec 14	18.78000 -0.02	18.94	18.43	18.78	897,012
12 Dec 14	18.80000 +0.01	18.95	18.59	18.88	766,447
11 Dec 14	18.79000 +0.16	18.98	18.32	18.50	1,086,685
10 Dec 14	18.63000 +0.84	18.85	17.65	17.90	1,526,974
09 Dec 14	17.79000 -0.60	19.10	17.66	18.40	3,824,164
08 Dec 14	18.39000 +0.41	18.39	17.28	17.91	2,084,049
05 Dec 14	17.98000 -0.83	18.71	17.94	18.65	3,358,126
04 Dec 14	18.81000 -0.09	18.99	18.52	18.90	1,471,002
03 Dec 14	18.90000 -0.37	19.59	18.38	19.20	3,160,025
02 Dec 14	19.27000 -0.17	19.60	19.00	19.40	1,937,273
01 Dec 14	19.44000 +0.89	19.50	18.16	18.66	4,493,045
28 Nov 14	18.55000 +0.41	18.68	17.94	17.94	2,690,981
27 Nov 14	18.14000 -0.06	18.75	17.80	18.24	2,555,660
26 Nov 14	18.20000 +0.23	18.25	17.87	17.87	2,475,214
25 Nov 14	17.97000 -0.03	18.46	17.85	18.05	2,418,332
24 Nov 14	18.00000 +0.14	18.30	17.63	17.86	1,853,514
21 Nov 14	17.86000 -0.04	17.90	17.48	17.89	1,960,263
20 Nov 14	17.90000 +0.28	17.95	17.46	17.49	1,702,403
19 Nov 14	17.62000 -0.63	18.20	17.54	18.10	7,309,935
18 Nov 14	18.25000 +0.17	19.08	18.00	18.28	3,926,000
17 Nov 14	18.08000 +0.27	18.20	17.51	18.20	1,471,279
14 Nov 14	17.81000 -0.05	18.27	17.67	18.27	1,232,431
13 Nov 14	17.86000 -0.34	18.22	17.61	18.22	1,757,877
12 Nov 14	18.20000 +0.36	18.35	17.56	17.80	1,977,445
11 Nov 14	17.84000 -0.23	18.39	17.51	18.08	2,364,719
10 Nov 14	18.07000 +0.07	18.27	17.73	18.09	1,284,337
07 Nov 14	18.00000 -0.28	19.20	17.90	18.28	3,818,808
06 Nov 14	18.28000 +1.16	18.55	17.11	17.12	4,737,681
05 Nov 14	17.12000 +0.34	17.20	16.55	16.80	1,352,481
04 Nov 14	16.78000 -0.28	17.17	16.71	16.98	1,048,843
03 Nov 14	17.06000 +0.30	17.29	16.77	16.77	973,891
31 Oct 14	16.76000 -0.14	16.98	16.51	16.91	1,147,414
30 Oct 14	16.90000 -0.16	17.22	16.68	17.06	1,329,114
29 Oct 14	17.06000 +0.08	17.30	16.85	17.15	1,631,718
28 Oct 14	16.98000 +0.76	17.07	16.29	16.45	1,708,939
27 Oct 14	16.22000 +0.20	16.46	16.02	16.12	994,320
24 Oct 14	16.02000 +0.30	16.20	15.75	15.85	1,422,194
23 Oct 14	15.72000 -0.48	16.28	15.68	16.01	1,978,425
22 Oct 14	16.20000 -0.63	16.83	16.18	16.80	2,363,490
21 Oct 14	16.83000 +0.00	17.67	16.65	16.84	3,001,960
20 Oct 14	16.83000 -0.21	16.99	16.53	16.99	2,513,235
17 Oct 14	17.04000 +0.56	17.30	16.29	16.48	4,102,813
16 Oct 14	16.48000 +0.44	17.60	15.88	16.00	4,575,528
15 Oct 14	16.04000 +0.69	16.38	15.12	15.33	3,783,066
14 Oct 14	15.35000 -0.30	15.79	15.28	15.68	2,202,679
13 Oct 14	15.65000 +0.52	15.65	14.94	14.94	2,180,753
10 Oct 14	15.13000 -0.08	15.20	15.00	15.10	1,302,741
09 Oct 14	15.21000 -0.29	15.63	14.96	15.53	2,607,092
08 Oct 14	15.50000 +0.25	15.57	15.30	15.30	1,864,034
30 Sep 14	15.25000 +0.00	15.38	15.11	15.21	1,613,159
29 Sep 14	15.25000 +0.15	15.42	15.13	15.13	1,709,364
26 Sep 14	15.10000 -0.17	15.35	14.91	15.25	1,478,692
25 Sep 14	15.27000 -0.09	15.48	15.20	15.36	2,161,316
24 Sep 14	15.36000 -0.02	15.48	15.18	15.45	2,459,559
23 Sep 14	15.38000 +0.36	15.45	14.88	14.97	3,016,550
22 Sep 14	15.02000 +0.37	15.09	14.50	14.60	4,413,782
19 Sep 14	14.65000 +0.19	14.75	14.37	14.46	1,586,527
18 Sep 14	14.46000 -0.03	14.56	14.27	14.47	3,694,223
17 Sep 14	14.49000 +0.44	14.49	13.88	14.02	3,050,345
16 Sep 14	14.05000 -0.58	14.98	14.05	14.56	4,933,944
15 Sep 14	14.63000 +0.21	14.77	14.29	14.34	4,072,597
12 Sep 14	14.42000 +0.27	14.55	14.05	14.15	3,581,640
11 Sep 14	14.15000 -0.08	14.43	13.97	14.21	4,720,772
10 Sep 14	14.23000 +0.27	14.27	13.75	13.90	4,290,604
09 Sep 14	13.96000 -0.03	14.10	13.81	14.08	3,782,176
05 Sep 14	13.99000 +0.08	14.27	13.87	14.12	4,737,013
04 Sep 14	13.91000 +0.00	14.09	13.73	13.90	4,530,696
03 Sep 14	13.91000 +0.09	14.20	13.53	13.83	7,152,227
02 Sep 14	13.82000 +0.41	13.82	13.34	13.37	7,622,231
01 Sep 14	13.41000 -0.09	13.47	12.96	13.30	7,965,592
29 Aug 14	13.50000 -0.84	14.26	13.21	14.26	13,059,157
28 Aug 14	14.34000 +1.30	14.34	13.57	13.61	13,834,138
27 Aug 14	13.04000 -0.37	13.50	13.04	13.50	1,172,440
26 Aug 14	13.41000 -0.51	13.91	13.38	13.91	1,944,552
25 Aug 14	13.92000 +0.13	14.03	13.76	13.85	1,456,248
22 Aug 14	13.79000 -0.04	14.05	13.73	13.83	1,331,760
21 Aug 14	13.83000 +0.04	13.88	13.52	13.80	1,776,647
20 Aug 14	13.79000 +0.07	13.98	13.66	13.79	2,373,890
19 Aug 14	13.72000 -0.13	14.06	13.57	13.86	4,754,374
18 Aug 14	13.85000 +0.45	13.86	13.25	13.33	6,058,839
15 Aug 14	13.40000 +0.14	13.73	13.00	13.27	4,575,413
14 Aug 14	13.26000 +0.53	13.29	12.65	12.65	5,134,358
13 Aug 14	12.73000 -0.22	12.95	12.60	12.95	2,044,918
12 Aug 14	12.95000 -0.25	13.21	12.95	13.20	2,860,054
11 Aug 14	13.20000 -0.06	13.44	12.98	13.26	2,111,933
08 Aug 14	13.26000 +0.06	13.38	13.08	13.11	1,650,875
07 Aug 14	13.20000 +0.07	13.36	12.96	13.00	1,690,363
06 Aug 14	13.13000 +0.12	13.40	12.72	12.99	2,081,626
05 Aug 14	13.01000 +0.10	13.01	12.66	12.91	1,490,035
04 Aug 14	12.91000 -0.14	13.00	12.60	13.00	1,258,773
01 Aug 14	13.05000 -0.13	13.18	12.93	13.18	836,527
31 Jul 14	13.18000 +0.03	13.30	13.00	13.15	1,598,012
30 Jul 14	13.15000 +0.15	13.29	12.76	13.00	1,750,698
29 Jul 14	13.00000 -0.01	13.20	12.79	12.94	1,728,225
28 Jul 14	13.01000 +0.83	13.16	12.12	12.23	2,866,153
25 Jul 14	12.18000 +0.21	12.23	11.93	11.93	690,659
24 Jul 14	11.97000 +0.08	12.05	11.82	11.88	701,468
23 Jul 14	11.89000 -0.37	12.28	11.78	12.26	817,446
22 Jul 14	12.26000 -0.02	12.38	12.15	12.27	1,359,249
21 Jul 14	12.28000 +0.35	12.36	11.88	12.05	954,738
18 Jul 14	11.93000 -0.29	12.29	11.90	12.21	1,458,792
17 Jul 14	12.22000 +0.01	12.39	12.15	12.25	924,961
16 Jul 14	12.21000 -0.67	12.85	12.16	12.85	2,200,876
15 Jul 14	12.88000 -0.27	13.19	12.28	13.18	2,147,629
14 Jul 14	13.15000 +0.20	13.17	12.80	12.87	1,905,782
11 Jul 14	12.95000 -0.06	13.08	12.85	12.95	1,373,188
10 Jul 14	13.01000 +0.22	14.07	12.67	12.73	4,932,154
09 Jul 14	12.79000 -0.51	13.32	12.79	13.20	3,756,555
08 Jul 14	13.30000 -0.10	13.46	12.76	13.25	4,771,340
07 Jul 14	13.40000 +0.90	13.68	12.42	12.42	8,015,233
04 Jul 14	12.50000 +0.55	12.68	11.81	11.86	4,607,389
03 Jul 14	11.95000 +0.37	12.12	11.52	11.52	2,292,665
02 Jul 14	11.58000 +0.09	11.60	11.35	11.58	1,060,341
01 Jul 14	11.49000 +0.00	11.55	11.40	11.45	931,494
30 Jun 14	11.49000 +0.14	11.61	11.22	11.35	1,387,615
27 Jun 14	11.35000 -0.13	11.64	11.30	11.42	2,058,351
26 Jun 14	11.48000 +0.47	11.50	11.02	11.02	2,971,446
25 Jun 14	11.01000 -0.05	11.06	10.92	11.06	650,035
24 Jun 14	11.06000 +0.06	11.10	10.92	10.97	965,769
23 Jun 14	11.00000 +0.01	11.17	10.90	10.99	1,185,146
20 Jun 14	10.99000 +0.38	11.03	10.60	10.62	1,401,672
19 Jun 14	10.61000 +0.05	10.92	10.52	10.60	1,129,135
18 Jun 14	10.56000 -0.25	10.86	10.55	10.78	866,018
17 Jun 14	10.81000 -0.15	10.95	10.77	10.95	776,699
16 Jun 14	10.96000 +0.06	11.05	10.87	10.93	905,115
13 Jun 14	10.90000 +0.12	10.98	10.73	10.73	1,032,145
12 Jun 14	10.78000 -0.08	10.85	10.71	10.82	511,837
11 Jun 14	10.86000 +0.16	10.89	10.63	10.70	1,172,387
10 Jun 14	10.70000 +0.12	10.75	10.54	10.54	578,278
09 Jun 14	10.58000 -0.12	10.69	10.53	10.69	558,753
06 Jun 14	10.70000 -0.05	10.80	10.56	10.71	709,942
05 Jun 14	10.75000 +0.27	10.75	10.48	10.56	765,486
04 Jun 14	10.48000 -0.22	10.70	10.43	10.65	667,662
03 Jun 14	10.70000 +0.05	10.80	10.59	10.68	512,431
30 May 14	10.65000 +0.09	10.73	10.53	10.53	733,018
29 May 14	10.56000 -0.36	10.93	10.53	10.88	1,152,310
28 May 14	10.92000 +0.16	10.95	10.70	10.80	1,418,053
27 May 14	10.76000 -0.06	10.89	10.72	10.84	594,321
26 May 14	10.82000 +0.11	10.87	10.66	10.70	1,194,418
23 May 14	10.71000 +0.15	10.72	10.46	10.60	514,419
22 May 14	10.56000 +0.00	10.76	10.51	10.56	899,343
21 May 14	10.56000 +0.17	10.59	10.32	10.43	732,219
20 May 14	10.39000 -0.09	10.65	10.37	10.54	1,338,595
19 May 14	10.48000 +0.03	10.53	10.35	10.47	605,830
16 May 14	10.45000 -0.51	10.97	10.32	10.97	1,745,467
15 May 14	10.96000 -0.20	11.23	10.95	11.20	1,246,852
14 May 14	11.16000 -0.03	11.20	11.08	11.19	912,448
13 May 14	11.19000 -0.02	11.25	11.01	11.06	1,550,481
12 May 14	11.21000 +0.08	11.25	10.90	11.24	2,093,668
09 May 14	11.13000 -0.52	11.73	11.00	11.56	2,056,684
08 May 14	11.65000 -0.30	12.13	11.56	11.98	1,846,430
07 May 14	11.95000 -0.63	12.59	11.95	12.45	1,897,816
06 May 14	12.58000 -0.27	12.79	12.41	12.79	2,064,998
05 May 14	12.85000 +0.02	12.88	12.57	12.85	1,552,755
30 Apr 14	12.83000 +0.21	13.22	12.40	12.40	3,227,831
29 Apr 14	12.62000 +0.30	12.90	11.55	12.18	3,561,832
28 Apr 14	12.32000 +0.06	12.87	12.21	12.21	2,023,320
25 Apr 14	12.26000 +0.19	12.44	11.93	12.05	2,066,107
24 Apr 14	12.07000 -0.03	12.12	11.80	12.11	948,959
23 Apr 14	12.10000 +0.18	12.12	11.66	11.92	1,869,697
22 Apr 14	11.92000 +0.07	11.99	11.75	11.85	751,281
21 Apr 14	11.85000 -0.01	12.04	11.66	11.87	1,702,412
18 Apr 14	11.86000 +0.38	12.08	11.42	11.57	1,757,993
17 Apr 14	11.48000 -0.49	11.84	11.35	11.84	2,305,514
16 Apr 14	11.97000 -0.16	12.12	11.88	12.10	713,295
15 Apr 14	12.13000 +0.11	12.28	11.94	11.95	1,324,916
14 Apr 14	12.02000 +0.30	12.03	11.60	11.72	894,726
11 Apr 14	11.72000 -0.25	11.94	11.62	11.94	658,052
10 Apr 14	11.97000 +0.05	12.09	11.85	11.85	947,763
09 Apr 14	11.92000 +0.17	11.96	11.72	11.77	994,959
08 Apr 14	11.75000 +0.12	11.75	11.50	11.61	1,012,410
04 Apr 14	11.63000 +0.07	11.64	11.46	11.50	588,920
03 Apr 14	11.56000 +0.15	11.65	11.38	11.48	630,996
02 Apr 14	11.41000 -0.16	11.68	11.41	11.52	417,340
01 Apr 14	11.57000 +0.23	11.57	11.34	11.34	491,807
31 Mar 14	11.34000 +0.05	11.48	11.19	11.34	625,314
28 Mar 14	11.29000 -0.56	11.96	11.11	11.88	1,876,044
27 Mar 14	11.85000 -0.54	12.40	11.82	12.33	1,599,933
26 Mar 14	12.39000 +0.08	12.55	12.26	12.31	890,719
25 Mar 14	12.31000 -0.11	12.52	12.23	12.40	964,631
24 Mar 14	12.42000 -0.17	12.59	12.21	12.59	1,454,096
21 Mar 14	12.59000 +0.04	12.65	12.00	12.50	1,537,034
20 Mar 14	12.55000 -0.60	13.18	12.51	13.03	1,662,203
19 Mar 14	13.15000 -0.15	13.31	12.95	13.31	1,742,766
18 Mar 14	13.30000 -0.15	13.45	13.12	13.45	2,096,457
17 Mar 14	13.45000 +0.39	13.48	12.92	13.06	2,858,917
14 Mar 14	13.06000 -0.08	13.16	12.82	13.03	1,846,903
13 Mar 14	13.14000 +0.18	13.27	12.85	12.92	3,242,267
12 Mar 14	12.96000 +0.38	12.98	12.44	12.58	3,763,788
11 Mar 14	12.58000 +0.48	13.10	12.08	12.13	4,043,979
10 Mar 14	12.10000 -0.16	12.73	12.08	12.25	2,911,353
07 Mar 14	12.26000 +0.03	12.40	12.11	12.22	883,879
06 Mar 14	12.23000 -0.15	12.40	12.00	12.31	1,147,358
05 Mar 14	12.38000 -0.02	12.47	12.20	12.47	1,060,855
04 Mar 14	12.40000 -0.22	12.53	12.08	12.52	1,486,023
03 Mar 14	12.62000 +0.20	12.64	12.31	12.37	1,144,293
28 Feb 14	12.42000 +0.32	12.43	11.89	12.13	1,171,575
27 Feb 14	12.10000 -0.29	12.94	12.09	12.37	2,373,162
26 Feb 14	12.39000 -0.22	12.52	11.80	12.52	1,819,150
25 Feb 14	12.61000 -0.69	13.89	12.54	13.35	3,798,445
24 Feb 14	13.30000 +0.12	13.38	13.01	13.20	1,512,278
21 Feb 14	13.18000 +0.01	13.47	13.06	13.11	1,670,813
20 Feb 14	13.17000 -0.52	13.72	13.10	13.62	2,580,926
19 Feb 14	13.69000 -0.02	13.90	13.35	13.69	3,008,493
18 Feb 14	13.71000 +0.30	14.00	13.10	13.29	4,776,834
17 Feb 14	13.41000 +0.41	13.48	12.92	13.00	3,156,398
14 Feb 14	13.00000 +0.32	13.03	12.52	12.52	2,553,386
13 Feb 14	12.68000 -0.62	13.27	12.62	13.27	3,187,618
12 Feb 14	13.30000 +0.13	13.38	12.88	13.17	2,652,051
11 Feb 14	13.17000 -0.37	13.59	12.91	13.54	3,996,845
10 Feb 14	13.54000 +0.74	13.58	12.81	12.81	4,788,856
07 Feb 14	12.80000 +0.20	12.90	12.35	12.60	1,868,229
30 Jan 14	12.60000 -0.28	12.95	12.58	12.81	1,400,749
29 Jan 14	12.88000 +0.58	12.88	12.24	12.30	2,686,370
28 Jan 14	12.30000 -0.17	12.60	12.11	12.45	1,877,513
27 Jan 14	12.47000 -0.18	12.80	12.37	12.59	3,027,322
24 Jan 14	12.65000 +0.29	12.65	12.31	12.32	3,004,615
23 Jan 14	12.36000 +0.01	12.58	12.27	12.35	2,785,561
22 Jan 14	12.35000 +0.27	12.35	11.96	12.12	2,578,434
21 Jan 14	12.08000 +0.43	12.08	11.62	11.62	1,714,036
20 Jan 14	11.65000 -0.23	11.95	11.62	11.88	1,050,247
17 Jan 14	11.88000 +0.05	12.07	11.65	11.84	1,681,112
16 Jan 14	11.83000 -0.25	12.18	11.70	12.18	2,413,242
15 Jan 14	12.08000 +0.22	12.09	11.78	11.81	1,819,786
14 Jan 14	11.86000 +0.30	11.89	11.36	11.62	1,683,141
13 Jan 14	11.56000 +0.06	11.68	11.40	11.50	1,281,239
10 Jan 14	11.50000 -0.59	12.07	11.30	12.07	2,399,616
09 Jan 14	12.09000 -0.62	12.70	12.08	12.66	2,915,745
08 Jan 14	12.71000 +0.09	12.98	12.51	12.70	3,859,112
07 Jan 14	12.62000 +0.32	12.68	12.13	12.13	2,268,598
06 Jan 14	12.30000 -0.53	12.81	12.13	12.76	3,019,624
03 Jan 14	12.83000 +0.46	12.85	12.20	12.36	3,994,626
02 Jan 14	12.37000 +0.26	12.48	12.05	12.09	2,494,593
31 Dec 13	12.11000 -0.65	12.70	12.01	12.58	3,579,241
30 Dec 13	12.76000 -0.23	13.13	12.49	12.87	3,876,163
27 Dec 13	12.99000 +0.40	13.00	12.22	12.56	5,034,011
26 Dec 13	12.59000 -0.53	13.01	12.51	12.90	5,250,568
25 Dec 13	13.12000 -0.18	13.38	12.72	13.38	9,096,403
24 Dec 13	13.30000 +1.21	13.30	11.91	12.00	10,616,221
23 Dec 13	12.09000 +0.39	12.36	11.51	11.65	5,539,925
20 Dec 13	11.70000 +0.15	11.94	11.38	11.38	2,067,501
19 Dec 13	11.55000 -0.13	11.75	11.35	11.57	1,349,727
18 Dec 13	11.68000 +0.03	11.78	11.53	11.62	1,837,475
17 Dec 13	11.65000 +0.30	11.75	11.20	11.30	3,274,012
16 Dec 13	11.35000 -0.12	11.59	11.15	11.47	1,209,941
13 Dec 13	11.47000 +0.34	11.50	10.90	11.10	1,934,489
12 Dec 13	11.13000 +0.17	11.19	10.90	10.90	1,334,766
11 Dec 13	10.96000 -0.23	11.14	10.80	11.14	1,165,023
10 Dec 13	11.19000 -0.04	11.26	11.11	11.21	794,439
09 Dec 13	11.23000 +0.11	11.23	11.05	11.05	1,041,420
06 Dec 13	11.12000 -0.11	11.30	11.08	11.30	1,053,400
05 Dec 13	11.23000 -0.01	11.30	11.10	11.18	1,313,736
04 Dec 13	11.24000 +0.03	11.55	11.09	11.17	2,483,776
03 Dec 13	11.21000 +0.41	11.31	10.43	10.68	2,565,089
02 Dec 13	10.80000 -1.15	11.63	10.76	11.63	4,105,782
29 Nov 13	11.95000 +0.23	11.98	11.61	11.72	2,672,258
28 Nov 13	11.72000 +0.06	11.82	11.56	11.70	2,929,189
27 Nov 13	11.66000 +0.22	11.68	11.27	11.38	3,117,261
26 Nov 13	11.44000 +0.42	11.55	10.94	11.02	3,215,910
25 Nov 13	11.02000 +0.06	11.15	10.80	10.91	1,361,083
22 Nov 13	10.96000 -0.23	11.12	10.91	11.10	1,056,775
21 Nov 13	11.19000 -0.07	11.32	10.87	11.32	1,504,507
20 Nov 13	11.26000 +0.04	11.36	11.09	11.25	1,477,358
19 Nov 13	11.22000 +0.00	11.33	11.03	11.28	2,491,649
18 Nov 13	11.22000 +0.46	11.30	10.70	10.76	2,853,024
15 Nov 13	10.76000 +0.17	10.99	10.58	10.58	2,368,185
14 Nov 13	10.59000 +0.37	10.69	10.03	10.27	1,344,441
13 Nov 13	10.22000 -0.46	10.68	10.22	10.68	895,619
12 Nov 13	10.68000 +0.29	10.73	10.28	10.38	1,276,586
11 Nov 13	10.39000 +0.20	10.42	10.12	10.19	654,335
08 Nov 13	10.19000 -0.20	10.51	10.15	10.30	720,559
07 Nov 13	10.39000 +0.12	10.56	10.07	10.27	1,278,984
06 Nov 13	10.27000 +0.15	10.54	10.12	10.14	1,621,735
05 Nov 13	10.12000 +0.22	10.13	9.80	9.81	714,146
04 Nov 13	9.90000 +0.13	9.90	9.73	9.80	418,186
01 Nov 13	9.77000 -0.03	9.83	9.65	9.80	319,424
31 Oct 13	9.80000 -0.10	9.91	9.70	9.91	459,191
30 Oct 13	9.90000 +0.12	9.92	9.71	9.80	711,141
29 Oct 13	9.78000 -0.61	10.45	9.54	10.31	1,406,406
28 Oct 13	10.39000 +0.08	10.46	10.26	10.32	764,720
25 Oct 13	10.31000 +0.08	10.50	10.20	10.21	1,656,514
24 Oct 13	10.23000 -0.07	10.43	10.15	10.30	853,790
23 Oct 13	10.30000 -0.50	10.85	10.19	10.80	1,967,384
22 Oct 13	10.80000 -0.40	11.23	10.65	11.22	2,785,544
21 Oct 13	11.20000 +0.30	11.27	10.83	10.95	1,912,033
18 Oct 13	10.90000 +0.08	10.96	10.68	10.83	1,162,120
17 Oct 13	10.82000 +0.00	11.01	10.71	10.86	1,318,220
16 Oct 13	10.82000 -0.53	11.36	10.65	11.35	1,989,924
15 Oct 13	11.35000 +0.00	11.74	11.10	11.40	3,058,913
14 Oct 13	11.35000 +0.49	11.38	10.82	10.97	2,841,924
11 Oct 13	10.86000 +0.11	10.89	10.67	10.71	1,498,180
10 Oct 13	10.75000 -0.20	11.05	10.58	11.03	2,022,627
09 Oct 13	10.95000 +0.05	11.08	10.72	10.72	2,474,021
08 Oct 13	10.90000 +0.37	10.95	10.33	10.48	2,733,295
30 Sep 13	10.53000 -0.19	10.66	10.33	10.35	3,001,605
27 Sep 13	10.72000 -0.41	12.09	10.52	12.09	7,148,740
26 Sep 13	11.13000 +1.01	11.13	10.17	10.20	2,764,638
25 Sep 13	10.12000 +0.06	10.12	9.91	10.00	1,081,298
24 Sep 13	10.06000 -0.10	10.19	9.90	10.16	1,255,518
23 Sep 13	10.16000 +0.18	10.18	9.92	9.98	2,060,507
18 Sep 13	9.98000 +0.19	9.98	9.63	9.76	820,328
17 Sep 13	9.79000 -0.29	10.19	9.73	10.14	1,317,026
16 Sep 13	10.08000 -0.07	10.27	9.95	9.95	1,785,353
13 Sep 13	10.15000 +0.23	10.15	9.84	9.85	1,466,303
12 Sep 13	9.92000 -0.13	10.10	9.87	10.02	1,022,836
11 Sep 13	10.05000 -0.14	10.28	9.88	10.19	2,388,270
10 Sep 13	10.19000 +0.24	10.25	9.83	9.95	3,115,346
09 Sep 13	9.95000 +0.27	10.03	9.69	9.69	3,157,426
06 Sep 13	9.68000 +0.24	9.72	9.41	9.48	1,521,762
05 Sep 13	9.44000 -0.01	9.65	9.40	9.52	1,108,155
04 Sep 13	9.45000 -0.11	9.57	9.38	9.55	650,968
03 Sep 13	9.56000 +0.10	9.57	9.41	9.42	527,583
02 Sep 13	9.46000 +0.16	9.46	9.28	9.31	752,060
30 Aug 13	9.30000 -0.56	9.87	9.23	9.87	1,943,885
29 Aug 13	9.86000 +0.04	9.90	9.71	9.78	967,494
28 Aug 13	9.82000 -0.27	10.07	9.72	10.07	2,312,966
27 Aug 13	10.09000 -0.12	10.19	9.88	10.19	2,234,693
26 Aug 13	10.21000 +0.15	10.32	10.00	10.06	3,043,203
23 Aug 13	10.06000 +0.29	10.12	9.70	9.77	4,252,812
22 Aug 13	9.77000 +0.07	9.83	9.60	9.64	1,617,899
21 Aug 13	9.70000 +0.08	9.73	9.51	9.70	1,409,509
20 Aug 13	9.62000 +0.23	9.77	9.35	9.39	2,710,181
19 Aug 13	9.39000 +0.14	9.47	9.17	9.20	1,938,845
16 Aug 13	9.25000 -0.23	9.65	9.18	9.41	1,648,455
15 Aug 13	9.48000 -0.37	9.85	9.48	9.80	1,614,819
14 Aug 13	9.85000 +0.11	9.88	9.59	9.75	2,472,979
13 Aug 13	9.74000 +0.24	9.74	9.42	9.51	1,885,115
12 Aug 13	9.50000 +0.14	9.50	9.30	9.35	1,709,297
09 Aug 13	9.36000 -0.05	9.50	9.20	9.41	1,313,401
08 Aug 13	9.41000 +0.07	9.52	9.32	9.32	1,391,776
07 Aug 13	9.34000 -0.49	9.81	9.33	9.78	2,250,369
06 Aug 13	9.83000 -0.08	9.99	9.72	9.80	2,203,558
05 Aug 13	9.91000 +0.20	9.93	9.49	9.71	3,060,621
02 Aug 13	9.71000 +0.00	10.20	9.64	9.80	4,142,287
01 Aug 13	9.71000 +0.55	9.73	9.12	9.18	3,435,650
31 Jul 13	9.16000 -0.04	9.32	9.13	9.24	1,533,409
30 Jul 13	9.20000 +0.02	9.29	8.91	9.10	1,373,243
29 Jul 13	9.18000 +0.18	9.49	9.00	9.14	2,160,035
26 Jul 13	9.00000 -0.13	9.22	8.88	9.09	982,219
25 Jul 13	9.13000 -0.56	9.75	9.10	9.75	2,197,373
24 Jul 13	9.69000 -0.01	9.79	9.41	9.60	3,139,530
23 Jul 13	9.70000 +0.54	9.70	9.12	9.20	3,550,139
22 Jul 13	9.16000 +0.30	9.23	8.66	8.90	1,414,304
19 Jul 13	8.86000 -0.39	9.43	8.85	9.23	2,317,293
18 Jul 13	9.25000 +0.38	9.30	8.70	8.80	2,212,653
17 Jul 13	8.87000 -0.35	9.22	8.82	9.22	1,594,101
16 Jul 13	9.22000 -0.02	9.25	8.98	9.15	2,064,115
15 Jul 13	9.24000 +0.09	9.29	8.93	9.06	2,479,465
12 Jul 13	9.15000 +0.45	9.37	8.51	8.64	3,957,234
11 Jul 13	8.70000 +0.21	8.88	8.45	8.88	3,583,177
10 Jul 13	8.49000 +0.77	8.49	7.86	7.86	1,486,478
09 Jul 13	7.72000 +0.06	7.83	7.61	7.66	601,231
08 Jul 13	7.66000 -0.53	8.08	7.62	8.08	1,111,888
05 Jul 13	8.19000 -0.20	8.45	8.19	8.40	1,222,241
04 Jul 13	8.39000 -0.11	8.59	8.23	8.43	1,282,703
03 Jul 13	8.50000 +0.03	8.63	8.15	8.47	1,588,280
02 Jul 13	8.47000 +0.25	8.48	8.22	8.30	1,587,615
01 Jul 13	8.22000 +0.30	8.22	7.82	8.01	757,579
28 Jun 13	7.92000 -0.28	8.33	7.81	8.17	1,009,441
27 Jun 13	8.20000 -0.37	8.65	8.15	8.57	1,440,179
26 Jun 13	8.57000 +0.25	8.58	8.16	8.32	1,400,565
25 Jun 13	8.32000 +0.18	8.35	7.62	8.02	1,638,684
24 Jun 13	8.14000 -0.78	8.85	8.03	8.83	1,615,862
21 Jun 13	8.92000 -0.11	8.98	8.66	8.90	883,868
20 Jun 13	9.03000 -0.20	9.22	8.99	9.21	859,084
19 Jun 13	9.23000 -0.05	9.26	9.01	9.26	779,166
18 Jun 13	9.28000 -0.25	9.60	9.16	9.53	1,472,983
17 Jun 13	9.53000 -0.19	9.79	9.50	9.72	1,386,039
14 Jun 13	9.72000 +0.35	9.85	9.36	9.36	1,773,295
13 Jun 13	9.37000 -0.43	9.72	9.21	9.72	1,323,504
07 Jun 13	9.80000 +0.10	10.05	9.66	9.70	1,253,498
06 Jun 13	9.70000 -0.13	9.89	9.70	9.78	767,577
05 Jun 13	9.83000 +0.11	9.90	9.70	9.70	823,768
04 Jun 13	9.72000 -0.29	10.01	9.64	10.01	1,428,251
03 Jun 13	10.01000 -0.42	10.50	9.98	10.43	2,722,655
31 May 13	10.43000 -0.03	10.73	10.41	10.45	1,820,440
30 May 13	10.46000 -0.12	10.60	10.38	10.41	1,444,900
29 May 13	10.58000 +0.12	10.86	10.36	10.46	2,393,099
28 May 13	10.46000 -7.23	10.96	10.30	10.96	2,636,777
27 May 13	17.69000 +0.00	17.90	17.33	17.68	2,141,206
24 May 13	17.69000 +0.60	17.78	16.98	16.98	1,689,971
23 May 13	17.09000 +0.18	17.48	16.70	16.71	1,383,565
22 May 13	16.91000 -0.58	17.55	16.81	17.20	1,838,781
21 May 13	17.49000 +0.17	17.78	17.10	17.35	2,119,656
20 May 13	17.32000 +0.71	17.33	16.61	16.75	2,675,410
17 May 13	16.61000 +0.64	16.67	15.83	15.88	2,069,508
16 May 13	15.97000 -0.26	16.49	15.82	16.14	2,019,328
15 May 13	16.23000 +0.42	16.24	15.81	15.82	887,805
14 May 13	15.81000 -0.47	16.39	15.81	16.28	856,640
13 May 13	16.28000 +0.19	16.44	15.97	16.09	1,086,530
10 May 13	16.09000 -0.18	16.31	15.72	16.23	1,504,088
09 May 13	16.27000 +0.30	16.38	15.82	15.97	1,807,774
08 May 13	15.97000 +0.48	16.05	15.47	15.47	1,166,384
07 May 13	15.49000 -0.04	15.66	15.32	15.60	865,053
06 May 13	15.53000 +0.23	15.79	15.40	15.40	1,037,081
03 May 13	15.30000 +0.66	15.45	14.70	14.70	1,280,581
02 May 13	14.64000 -0.25	14.82	14.41	14.81	2,602,412
26 Apr 13	14.89000 -0.86	15.73	14.85	15.73	1,181,878
25 Apr 13	15.75000 -0.76	16.43	15.75	16.43	1,594,374
24 Apr 13	16.51000 +0.34	16.73	16.15	16.27	1,263,492
23 Apr 13	16.17000 -0.58	16.78	16.09	16.75	1,146,033
22 Apr 13	16.75000 +0.33	16.76	16.41	16.72	1,370,561
19 Apr 13	16.42000 +0.51	16.51	15.83	15.83	1,293,042
18 Apr 13	15.91000 -0.09	16.21	15.78	15.88	1,033,791
17 Apr 13	16.00000 +0.47	16.06	15.47	15.47	1,378,567
16 Apr 13	15.53000 +0.38	15.53	14.86	15.15	905,961
15 Apr 13	15.15000 -0.07	15.55	15.08	15.21	962,137
12 Apr 13	15.22000 +0.09	15.36	15.03	15.04	583,068
11 Apr 13	15.13000 -0.06	15.28	14.96	15.20	647,221
10 Apr 13	15.19000 +0.00	15.49	14.84	15.34	897,476
09 Apr 13	15.19000 -0.05	15.44	15.10	15.26	962,654
08 Apr 13	15.24000 +0.64	15.39	14.46	14.59	1,434,094
03 Apr 13	14.60000 -0.62	15.38	14.35	15.22	2,565,873
02 Apr 13	15.22000 -1.35	16.75	15.16	16.60	2,545,497
01 Apr 13	16.57000 +0.42	16.62	15.99	16.09	1,415,264
29 Mar 13	16.15000 +0.22	16.31	15.94	16.00	1,245,007
28 Mar 13	15.93000 -0.88	16.67	15.80	16.65	2,342,471
27 Mar 13	16.81000 -0.21	17.11	16.66	16.85	1,362,645
26 Mar 13	17.02000 -0.13	17.19	16.55	17.10	1,589,280
25 Mar 13	17.15000 +0.42	17.28	16.73	16.73	2,486,470
22 Mar 13	16.73000 -0.68	17.30	16.61	17.19	3,209,100
21 Mar 13	17.41000 +0.18	17.87	16.90	17.00	3,707,584
20 Mar 13	17.23000 -0.25	17.80	16.80	17.21	4,424,148
19 Mar 13	17.48000 -0.21	18.54	16.91	17.81	5,159,718
18 Mar 13	17.69000 +1.59	17.71	15.80	15.89	7,189,644
15 Mar 13	16.10000 +0.82	16.20	15.21	15.29	3,913,681
14 Mar 13	15.28000 -0.01	15.79	14.81	15.27	3,924,924
13 Mar 13	15.29000 +0.48	15.45	14.90	15.15	3,994,298
12 Mar 13	14.81000 +0.52	15.60	14.29	14.29	4,661,280
11 Mar 13	14.29000 +0.19	14.45	14.00	14.10	891,396
08 Mar 13	14.10000 +0.03	14.30	14.01	14.02	568,673
07 Mar 13	14.07000 -0.21	14.28	13.92	14.25	944,681
06 Mar 13	14.28000 +0.27	14.44	13.92	14.17	1,217,362
05 Mar 13	14.01000 +0.36	14.05	13.47	13.69	770,754
04 Mar 13	13.65000 -0.63	14.27	13.60	14.00	1,500,576
01 Mar 13	14.28000 +0.31	14.39	13.90	13.92	1,342,562
28 Feb 13	13.97000 +0.30	14.05	13.60	13.60	828,759
27 Feb 13	13.67000 -0.19	14.10	13.49	13.85	870,728
26 Feb 13	13.86000 +0.12	14.30	13.62	13.70	1,933,279
25 Feb 13	13.74000 +0.14	13.79	13.52	13.65	743,639
22 Feb 13	13.60000 -0.08	13.79	13.33	13.63	1,081,285
21 Feb 13	13.68000 -0.61	14.23	13.60	14.23	1,147,008
20 Feb 13	14.29000 +0.39	14.30	13.81	13.89	945,534
19 Feb 13	13.90000 -0.40	14.31	13.74	14.29	1,408,646
18 Feb 13	14.30000 +0.84	14.81	13.51	13.51	2,642,566
08 Feb 13	13.46000 +0.17	13.50	13.26	13.30	854,942
07 Feb 13	13.29000 +0.03	13.49	13.22	13.35	698,164
06 Feb 13	13.26000 +0.07	13.36	13.08	13.13	711,990
05 Feb 13	13.19000 +0.10	13.25	12.82	13.08	938,234
04 Feb 13	13.09000 -0.16	13.38	12.94	13.29	681,068
01 Feb 13	13.25000 -0.08	13.45	13.18	13.28	834,334
31 Jan 13	13.33000 +0.29	13.33	13.01	13.11	984,839
30 Jan 13	13.04000 -0.11	13.29	12.91	13.15	843,932
29 Jan 13	13.15000 -0.06	13.32	13.10	13.29	880,764
28 Jan 13	13.21000 +0.53	13.22	12.61	12.68	1,036,109
25 Jan 13	12.68000 +0.22	12.79	12.40	12.46	695,047
24 Jan 13	12.46000 -0.46	12.99	12.41	12.92	1,195,636
23 Jan 13	12.92000 -0.05	13.07	12.55	12.84	989,751
22 Jan 13	12.97000 -0.40	13.45	12.80	13.36	1,338,868
21 Jan 13	13.37000 +0.06	13.48	13.10	13.31	1,323,658
18 Jan 13	13.31000 +0.14	13.40	13.11	13.21	1,211,312
17 Jan 13	13.17000 -0.24	13.50	13.05	13.40	1,898,141
16 Jan 13	13.41000 -0.27	13.67	13.16	13.51	2,569,735
15 Jan 13	13.68000 -0.02	13.88	13.43	13.43	3,676,879
14 Jan 13	13.70000 +0.86	13.96	12.85	13.00	6,330,055
11 Jan 13	12.84000 +1.17	12.84	12.06	12.18	4,601,953
10 Jan 13	11.67000 -0.08	11.86	11.60	11.79	637,602
09 Jan 13	11.75000 -0.16	11.95	11.63	11.91	1,138,027
08 Jan 13	11.91000 +0.34	12.09	11.51	11.51	1,507,781
07 Jan 13	11.57000 +0.03	11.65	11.35	11.54	1,147,558
04 Jan 13	11.54000 -0.26	11.75	11.42	11.74	694,300
31 Dec 12	11.80000 +0.41	11.80	11.30	11.41	1,104,377
28 Dec 12	11.39000 +0.13	11.48	11.14	11.26	875,139
27 Dec 12	11.26000 -0.41	11.75	11.23	11.68	1,342,584
26 Dec 12	11.67000 +0.25	11.77	11.22	11.58	1,444,524
25 Dec 12	11.42000 +0.19	11.52	11.11	11.15	1,023,471
24 Dec 12	11.23000 +0.28	11.34	10.87	10.87	1,159,250
21 Dec 12	10.95000 +0.31	11.02	10.56	10.65	1,062,352
20 Dec 12	10.64000 +0.18	10.70	10.41	10.48	622,560
19 Dec 12	10.46000 +0.02	10.53	10.40	10.41	273,524
18 Dec 12	10.44000 -0.02	10.89	10.41	10.48	658,109
17 Dec 12	10.46000 +0.11	10.52	10.35	10.37	704,410
14 Dec 12	10.35000 +0.40	10.41	9.92	9.99	648,200
13 Dec 12	9.95000 -0.20	10.15	9.93	10.04	252,326
12 Dec 12	10.15000 -0.07	10.25	9.91	10.06	363,704
11 Dec 12	10.22000 -0.18	10.36	10.20	10.28	416,397
10 Dec 12	10.40000 +0.15	10.50	10.16	10.31	503,593
07 Dec 12	10.25000 +0.23	10.30	9.97	10.09	406,442
06 Dec 12	10.02000 +0.09	10.04	9.87	9.91	198,277
05 Dec 12	9.93000 +0.36	10.16	9.53	9.53	498,756
04 Dec 12	9.57000 +0.17	9.57	9.25	9.50	225,061
03 Dec 12	9.40000 -0.36	9.87	9.36	9.79	311,334
30 Nov 12	9.76000 +0.10	9.90	9.60	9.66	184,768
29 Nov 12	9.66000 -0.34	10.10	9.65	10.10	342,552
28 Nov 12	10.00000 -0.60	10.65	9.60	10.55	402,349
27 Nov 12	10.60000 -0.41	11.03	10.59	10.96	352,934
26 Nov 12	11.01000 -0.15	11.23	10.93	11.12	231,311
23 Nov 12	11.16000 +0.12	11.20	11.01	11.01	381,497
22 Nov 12	11.04000 -0.06	11.16	10.91	11.02	306,700
21 Nov 12	11.10000 +0.16	11.11	10.87	10.87	234,620
20 Nov 12	10.94000 -0.08	11.11	10.88	11.04	193,990
19 Nov 12	11.02000 +0.21	11.03	10.79	10.80	222,401
16 Nov 12	10.81000 +0.01	10.82	10.64	10.79	177,269
15 Nov 12	10.80000 +0.00	10.96	10.60	10.74	450,990
14 Nov 12	10.80000 +0.10	10.87	10.70	10.70	181,670
13 Nov 12	10.70000 -0.26	10.96	10.70	10.84	257,400
12 Nov 12	10.96000 +0.15	10.96	10.68	10.86	144,472
09 Nov 12	10.81000 +0.06	10.88	10.66	10.88	134,168
08 Nov 12	10.75000 -0.33	11.02	10.75	11.02	392,872
07 Nov 12	11.08000 +0.02	11.13	11.00	11.08	141,578
06 Nov 12	11.06000 -0.13	11.18	10.95	11.16	374,675
05 Nov 12	11.19000 +0.07	11.25	11.08	11.08	477,352
02 Nov 12	11.12000 +0.00	11.20	11.05	11.12	350,458
01 Nov 12	11.12000 +0.13	11.18	10.91	10.91	648,933
31 Oct 12	10.99000 +0.04	11.10	10.89	10.95	419,310
30 Oct 12	10.95000 +0.31	11.00	10.62	10.62	588,094
29 Oct 12	10.64000 -0.09	10.79	10.62	10.78	247,150
26 Oct 12	10.73000 -0.26	11.02	10.66	11.02	381,078
25 Oct 12	10.99000 -0.03	11.13	10.94	11.10	509,585
24 Oct 12	11.02000 -0.18	11.21	11.00	11.12	512,398
23 Oct 12	11.20000 -0.18	11.51	11.19	11.51	694,089
22 Oct 12	11.38000 +0.14	11.38	11.23	11.34	660,647
19 Oct 12	11.24000 -0.04	11.30	11.18	11.30	365,000
18 Oct 12	11.28000 +0.18	11.33	11.09	11.09	710,544
17 Oct 12	11.10000 -0.02	11.16	11.02	11.12	535,660
16 Oct 12	11.12000 -0.04	11.25	11.06	11.16	445,431
15 Oct 12	11.16000 +0.20	11.25	11.00	11.00	677,758
12 Oct 12	10.96000 +0.01	11.12	10.90	10.91	321,944
11 Oct 12	10.95000 -0.28	11.21	10.95	11.21	346,856
10 Oct 12	11.23000 +0.08	11.23	11.06	11.10	514,518
09 Oct 12	11.15000 +0.27	11.17	10.89	10.90	463,645
08 Oct 12	10.88000 -0.04	11.09	10.85	10.99	196,701
28 Sep 12	10.92000 +0.14	10.92	10.61	10.74	349,682
27 Sep 12	10.78000 +0.30	10.83	10.55	10.55	255,984
26 Sep 12	10.48000 -0.42	10.95	10.47	10.88	221,987
25 Sep 12	10.90000 +0.02	10.98	10.82	10.82	160,082
24 Sep 12	10.88000 +0.05	10.91	10.69	10.80	278,561
21 Sep 12	10.83000 -0.27	11.09	10.83	11.09	647,559
20 Sep 12	11.10000 -0.29	11.70	11.03	11.39	348,538
19 Sep 12	11.39000 +0.09	11.41	11.23	11.27	202,698
18 Sep 12	11.30000 -0.07	11.49	11.20	11.49	349,366
17 Sep 12	11.37000 -0.37	11.73	11.37	11.70	515,732
14 Sep 12	11.74000 +0.03	11.90	11.55	11.74	670,074
13 Sep 12	11.71000 -0.51	12.16	11.68	12.03	1,257,592
12 Sep 12	12.22000 +0.49	12.49	11.00	11.78	2,256,810
11 Sep 12	11.73000 -0.05	11.81	11.60	11.70	632,360
10 Sep 12	11.78000 -0.04	11.91	11.72	11.76	734,873
07 Sep 12	11.82000 +0.32	11.89	11.47	11.59	1,168,398
06 Sep 12	11.50000 +0.15	11.54	11.25	11.32	517,635
05 Sep 12	11.35000 +0.25	11.37	11.02	11.07	555,692
04 Sep 12	11.10000 -0.12	11.29	11.10	11.25	614,764
03 Sep 12	11.22000 +0.15	11.27	10.91	11.16	558,788
31 Aug 12	11.07000 +0.06	11.14	10.84	10.90	616,449
30 Aug 12	11.01000 -0.99	12.17	10.80	12.00	2,535,923
29 Aug 12	12.00000 -0.12	12.30	11.95	12.05	546,902
28 Aug 12	12.12000 +0.13	12.28	11.84	12.01	640,478
27 Aug 12	11.99000 -0.60	12.63	11.95	12.57	659,852
24 Aug 12	12.59000 -0.35	12.98	12.52	12.94	590,372
23 Aug 12	12.94000 +0.31	12.97	12.56	12.63	1,013,407
22 Aug 12	12.63000 -0.29	12.93	12.61	12.83	658,509
21 Aug 12	12.92000 +0.07	13.05	12.72	12.72	1,070,440
20 Aug 12	12.85000 +0.39	12.88	12.37	12.46	954,219
17 Aug 12	12.46000 +0.13	12.52	12.27	12.35	405,944
16 Aug 12	12.33000 -0.29	12.60	12.20	12.56	426,357
15 Aug 12	12.62000 -0.28	12.89	12.60	12.73	669,848
14 Aug 12	12.90000 +0.54	12.98	12.31	12.40	1,318,189
13 Aug 12	12.36000 -0.02	12.57	12.31	12.52	590,515
10 Aug 12	12.38000 -0.12	12.50	12.30	12.50	387,130
09 Aug 12	12.50000 +0.25	12.64	12.08	12.27	874,465
08 Aug 12	12.25000 -0.16	12.48	12.17	12.28	453,600
07 Aug 12	12.41000 +0.14	12.65	12.23	12.35	669,888
06 Aug 12	12.27000 +0.21	12.28	11.87	11.98	635,166
03 Aug 12	12.06000 +0.29	12.11	11.61	11.77	495,545
02 Aug 12	11.77000 -0.12	11.97	11.71	11.89	232,436
01 Aug 12	11.89000 +0.22	11.99	11.61	11.61	383,578
31 Jul 12	11.67000 -0.58	12.36	11.67	12.15	331,414
30 Jul 12	12.25000 -0.16	12.55	12.21	12.45	238,151
27 Jul 12	12.41000 -0.17	12.70	12.33	12.59	316,375
26 Jul 12	12.58000 +0.05	12.89	12.48	12.53	663,563
25 Jul 12	12.53000 -0.10	12.73	12.47	12.63	222,971
24 Jul 12	12.63000 +0.08	12.68	12.36	12.56	516,917
23 Jul 12	12.55000 +0.02	12.62	12.36	12.50	454,327
20 Jul 12	12.53000 -0.16	12.78	12.53	12.67	578,684
19 Jul 12	12.69000 +0.44	13.25	12.20	12.25	2,392,781
18 Jul 12	12.25000 +0.27	12.25	11.81	11.90	368,045
17 Jul 12	11.98000 +0.26	11.98	11.56	11.72	290,811
16 Jul 12	11.72000 -0.45	12.24	11.70	12.24	371,461
13 Jul 12	12.17000 +0.23	12.38	11.96	12.00	668,028
12 Jul 12	11.94000 +0.18	11.95	11.63	11.79	210,599
11 Jul 12	11.76000 +0.06	11.80	11.60	11.61	157,700
10 Jul 12	11.70000 +0.10	11.83	11.55	11.60	157,681
09 Jul 12	11.60000 -0.39	11.92	11.58	11.86	277,607
06 Jul 12	11.99000 +0.19	12.08	11.48	11.80	467,251
05 Jul 12	11.80000 -0.47	12.33	11.80	12.33	344,881
04 Jul 12	12.27000 -0.03	12.44	12.20	12.25	297,206
03 Jul 12	12.30000 +0.08	12.44	12.16	12.32	564,496
02 Jul 12	12.22000 +0.10	12.28	12.02	12.02	366,797
29 Jun 12	12.12000 +0.23	12.12	11.70	11.87	297,852
28 Jun 12	11.89000 +0.04	11.97	11.73	11.97	177,050
27 Jun 12	11.85000 +0.06	11.99	11.79	11.87	143,052
26 Jun 12	11.79000 +0.01	11.85	11.67	11.71	143,892
25 Jun 12	11.78000 -0.29	12.14	11.78	12.14	270,401
21 Jun 12	12.07000 -0.21	12.33	12.01	12.33	235,443
20 Jun 12	12.28000 +0.08	12.42	12.20	12.20	438,905
19 Jun 12	12.20000 -0.05	12.32	12.12	12.30	237,359
18 Jun 12	12.25000 +0.05	12.43	12.23	12.23	375,712
15 Jun 12	12.20000 +0.16	12.23	11.95	12.04	255,309
14 Jun 12	12.04000 -0.14	12.28	12.01	12.19	307,100
13 Jun 12	12.18000 +0.21	12.18	12.00	12.00	308,081
12 Jun 12	11.97000 -0.03	12.00	11.82	11.90	115,891
11 Jun 12	12.00000 +0.28	12.04	11.60	11.60	233,898
08 Jun 12	11.72000 -0.01	11.90	11.62	11.84	192,808
07 Jun 12	11.73000 +0.01	11.97	11.68	11.94	268,924
06 Jun 12	11.72000 -0.26	12.18	11.68	12.08	271,142
05 Jun 12	11.98000 +0.04	12.13	11.91	11.91	146,772
04 Jun 12	11.94000 -0.47	12.24	11.91	12.24	304,012
01 Jun 12	12.41000 -0.05	12.59	12.38	12.50	332,951
31 May 12	12.46000 +0.09	12.64	12.26	12.27	578,481
30 May 12	12.37000 +0.03	12.50	12.24	12.35	403,636
29 May 12	12.34000 +0.24	12.35	12.02	12.19	462,040
28 May 12	12.10000 +0.02	12.10	11.35	12.02	423,206
25 May 12	12.08000 -0.15	12.27	11.95	12.14	353,866
24 May 12	12.23000 +0.04	12.27	12.12	12.19	273,332
23 May 12	12.19000 -0.29	12.54	12.08	12.43	356,939
22 May 12	12.48000 +0.14	12.50	12.34	12.40	224,435
21 May 12	12.34000 -0.04	12.49	12.26	12.39	304,651
18 May 12	12.38000 -0.42	12.80	12.35	12.75	342,328
17 May 12	12.80000 -0.12	12.98	12.70	12.97	350,660
16 May 12	12.92000 -0.20	13.14	12.88	13.10	362,510
15 May 12	13.12000 +0.27	13.15	12.52	12.60	350,583
14 May 12	12.85000 +0.01	13.07	12.80	12.90	218,850
11 May 12	12.84000 +0.02	12.90	12.69	12.75	263,949
10 May 12	12.82000 +0.11	12.90	12.57	12.57	323,966
09 May 12	12.71000 -0.35	13.02	12.71	13.02	401,466
08 May 12	13.06000 -0.15	13.38	13.02	13.30	497,451
07 May 12	13.21000 +0.13	13.23	13.01	13.02	448,016
04 May 12	13.08000 -0.01	13.10	12.90	13.01	544,326
03 May 12	13.09000 +0.27	13.49	12.86	12.91	881,202
02 May 12	12.82000 +0.14	12.90	12.72	12.84	411,922
27 Apr 12	12.68000 -0.22	12.88	12.46	12.75	645,185
26 Apr 12	12.90000 +0.49	13.63	12.28	12.44	1,379,382
25 Apr 12	12.41000 +0.14	12.43	12.09	12.31	471,263
24 Apr 12	12.27000 -0.09	12.40	11.76	12.16	848,649
23 Apr 12	12.36000 -0.90	13.34	12.00	13.28	1,426,611
20 Apr 12	13.26000 +0.08	13.28	12.99	13.17	765,047
18 Apr 12	13.18000 +0.18	13.24	12.91	12.91	735,949
17 Apr 12	13.00000 -0.31	13.33	12.98	13.31	996,310
16 Apr 12	13.31000 -0.21	13.52	13.10	13.23	1,366,327
13 Apr 12	13.52000 +0.04	13.95	13.41	13.64	3,655,262
12 Apr 12	13.48000 +1.23	13.48	12.27	12.30	3,214,557
11 Apr 12	12.25000 -0.04	12.31	12.05	12.09	325,757
10 Apr 12	12.29000 +0.16	12.30	11.83	12.08	347,497
09 Apr 12	12.13000 -0.24	12.35	12.11	12.32	375,304
06 Apr 12	12.37000 +0.08	12.37	12.11	12.29	432,498
05 Apr 12	12.29000 +0.29	12.30	11.94	11.96	456,609
30 Mar 12	12.00000 -0.23	12.25	11.79	12.23	331,156
29 Mar 12	12.23000 -0.20	12.67	11.78	12.31	1,026,854
28 Mar 12	12.43000 -0.69	13.05	12.39	13.05	703,091
27 Mar 12	13.12000 -0.07	13.36	13.00	13.19	550,706
26 Mar 12	13.19000 -0.17	13.35	12.98	13.35	779,029
23 Mar 12	13.36000 -0.88	14.17	13.33	14.06	1,304,855
22 Mar 12	14.24000 -0.21	14.25	13.80	14.00	2,408,538
21 Mar 12	14.45000 +0.75	14.59	13.61	13.78	2,648,844
20 Mar 12	13.70000 -0.34	14.14	13.63	14.03	701,883
19 Mar 12	14.04000 +0.28	14.12	13.60	13.76	880,233
16 Mar 12	13.76000 +0.49	13.83	13.31	13.35	674,944
15 Mar 12	13.27000 -0.09	13.50	13.00	13.36	678,600
14 Mar 12	13.36000 -0.77	14.24	13.21	14.15	1,275,604
13 Mar 12	14.13000 +0.15	14.27	13.85	14.00	947,255
12 Mar 12	13.98000 +0.05	14.01	13.81	14.00	816,934
09 Mar 12	13.93000 +0.25	13.95	13.65	13.70	1,005,376
08 Mar 12	13.68000 +0.33	13.69	13.31	13.40	892,610
07 Mar 12	13.35000 -0.06	13.54	13.21	13.29	503,124
06 Mar 12	13.41000 -0.15	13.59	13.24	13.49	568,216
05 Mar 12	13.56000 -0.04	13.76	13.51	13.69	627,286
02 Mar 12	13.60000 +0.24	13.63	13.36	13.36	576,458
01 Mar 12	13.36000 -0.02	13.55	13.22	13.28	489,471
29 Feb 12	13.38000 -0.02	13.57	13.26	13.30	609,744
28 Feb 12	13.40000 -0.20	13.53	13.23	13.49	1,060,601
27 Feb 12	13.60000 -0.19	13.95	13.55	13.79	1,786,772
24 Feb 12	13.79000 +0.19	14.28	13.52	13.60	1,745,990
23 Feb 12	13.60000 -0.02	13.69	13.42	13.69	1,209,961
22 Feb 12	13.62000 +0.37	13.68	13.18	13.25	1,727,667
21 Feb 12	13.25000 +0.27	13.25	12.65	12.88	1,036,565
20 Feb 12	12.98000 +0.00	13.25	12.97	13.10	637,629
17 Feb 12	12.98000 -0.17	13.26	12.90	13.19	797,905
16 Feb 12	13.15000 -0.03	13.42	12.98	13.18	1,080,965
15 Feb 12	13.18000 +0.25	13.19	12.85	12.90	1,028,430
14 Feb 12	12.93000 -0.13	13.23	12.86	13.06	716,579
13 Feb 12	13.06000 +0.19	13.19	12.61	12.66	1,036,411
10 Feb 12	12.87000 -0.03	12.98	12.68	12.73	1,017,362
09 Feb 12	12.90000 +0.04	13.23	12.78	12.78	1,375,210
08 Feb 12	12.86000 +0.47	12.96	12.32	12.44	969,740
07 Feb 12	12.39000 -0.27	12.60	12.25	12.60	721,061
06 Feb 12	12.66000 +0.04	12.72	12.46	12.59	773,292
03 Feb 12	12.62000 +0.31	12.68	12.22	12.32	915,523
02 Feb 12	12.31000 +0.31	12.36	12.00	12.00	404,648
01 Feb 12	12.00000 -0.12	12.40	12.00	12.07	401,551
31 Jan 12	12.12000 -0.15	12.27	11.82	12.16	377,817
30 Jan 12	12.27000 -0.13	12.57	12.17	12.26	570,350
20 Jan 12	12.40000 +0.43	12.68	11.98	12.05	848,945
19 Jan 12	11.97000 +0.29	12.04	11.60	11.66	576,972
18 Jan 12	11.68000 -0.59	12.34	11.56	12.08	853,440
17 Jan 12	12.27000 +0.66	12.37	11.50	11.54	685,499
16 Jan 12	11.61000 -0.29	11.78	11.37	11.65	598,058
13 Jan 12	11.90000 -0.93	13.10	11.80	12.70	1,165,015
12 Jan 12	12.83000 -0.18	13.16	12.66	12.88	1,091,541
11 Jan 12	13.01000 -0.17	13.25	12.85	13.18	1,413,334
10 Jan 12	13.18000 +0.25	13.35	12.68	12.81	2,070,031
09 Jan 12	12.93000 +0.29	13.12	12.08	12.52	2,190,047
06 Jan 12	12.64000 +0.30	12.68	11.87	12.02	1,304,321
05 Jan 12	12.34000 -0.27	12.80	11.78	12.31	1,415,237
04 Jan 12	12.61000 +0.04	13.19	12.43	13.19	2,386,692
30 Dec 11	12.57000 +1.14	12.57	11.43	11.59	1,273,728
29 Dec 11	11.43000 -0.04	11.58	11.32	11.37	280,725
28 Dec 11	11.47000 -0.24	11.65	11.21	11.61	604,091
27 Dec 11	11.71000 -0.60	12.20	11.70	12.20	364,833
26 Dec 11	12.31000 -0.17	12.63	12.31	12.45	339,670
23 Dec 11	12.48000 +0.05	12.66	12.30	12.41	448,313
22 Dec 11	12.43000 -0.37	12.66	12.00	12.65	631,986
21 Dec 11	12.80000 -0.59	13.50	12.80	13.46	491,247
20 Dec 11	13.39000 +0.01	13.62	13.20	13.25	609,227
19 Dec 11	13.38000 +0.13	13.45	12.86	13.25	651,084
16 Dec 11	13.25000 +0.44	13.32	12.72	12.81	493,335
15 Dec 11	12.81000 -0.41	13.16	12.80	13.15	613,405
14 Dec 11	13.22000 -0.13	13.45	13.10	13.34	449,381
13 Dec 11	13.35000 -0.77	14.04	13.30	14.01	808,220
12 Dec 11	14.12000 -0.01	14.41	14.07	14.20	474,579
09 Dec 11	14.13000 -0.22	14.25	14.02	14.19	522,560
08 Dec 11	14.35000 +0.07	14.55	13.89	14.25	1,138,032
07 Dec 11	14.28000 -0.03	14.39	13.94	14.31	1,016,623
06 Dec 11	14.31000 +0.31	14.40	13.89	14.05	1,021,702
05 Dec 11	14.00000 -1.19	14.95	14.00	14.90	1,973,507
02 Dec 11	15.19000 -1.45	16.39	15.11	16.22	2,936,632
01 Dec 11	16.64000 +0.04	17.25	16.30	16.80	4,611,011
30 Nov 11	16.60000 +0.26	17.38	16.23	16.70	6,193,736
29 Nov 11	16.34000 +1.49	16.34	14.93	14.93	1,188,782
28 Nov 11	14.85000 -0.03	15.15	14.71	15.15	196,619
25 Nov 11	14.88000 -0.07	15.19	14.86	14.90	233,410
24 Nov 11	14.95000 -0.07	15.14	14.70	14.87	278,164
23 Nov 11	15.02000 -0.08	15.19	14.94	15.14	271,601
22 Nov 11	15.10000 +0.08	15.10	14.80	14.93	258,671
21 Nov 11	15.02000 -0.09	15.28	14.80	15.11	305,980
18 Nov 11	15.11000 -0.72	15.82	15.00	15.66	657,492
17 Nov 11	15.83000 +0.08	16.16	15.60	15.69	567,477
16 Nov 11	15.75000 -0.65	16.39	15.63	16.27	942,314
15 Nov 11	16.40000 -0.10	16.55	16.14	16.52	1,083,966
14 Nov 11	16.50000 +0.39	16.70	16.11	16.26	1,307,469
11 Nov 11	16.11000 -0.11	16.49	15.97	16.27	1,026,969
10 Nov 11	16.22000 +0.12	16.57	15.76	15.83	2,188,188
09 Nov 11	16.10000 +0.73	16.18	15.41	15.48	1,037,451
08 Nov 11	15.37000 -0.57	16.05	15.36	16.00	640,549
07 Nov 11	15.94000 +0.26	16.17	15.60	15.75	919,746
04 Nov 11	15.68000 +0.22	15.82	15.35	15.51	865,809
03 Nov 11	15.46000 -0.01	16.10	15.46	15.61	1,403,336
02 Nov 11	15.47000 +0.42	15.47	14.68	14.88	957,794
01 Nov 11	15.05000 -0.23	15.30	14.89	15.29	539,899
31 Oct 11	15.28000 +0.03	15.35	15.13	15.25	574,792
28 Oct 11	15.25000 +0.48	15.26	14.90	15.05	713,255
27 Oct 11	14.77000 -0.19	15.07	14.75	14.90	482,780
26 Oct 11	14.96000 +0.39	15.10	14.61	14.66	761,907
25 Oct 11	14.57000 +0.29	14.69	14.15	14.28	376,039
24 Oct 11	14.28000 +0.27	14.30	13.67	14.13	342,137
21 Oct 11	14.01000 -0.19	14.35	13.95	14.22	332,304
20 Oct 11	14.20000 -0.65	14.82	14.08	14.82	390,909
19 Oct 11	14.85000 -0.10	15.12	14.82	14.89	279,715
18 Oct 11	14.95000 -0.33	15.68	14.95	15.08	543,423
17 Oct 11	15.28000 +0.10	15.45	15.08	15.30	232,676
14 Oct 11	15.18000 -0.14	15.34	15.00	15.34	325,215
13 Oct 11	15.32000 +0.34	15.39	14.87	14.87	679,040
12 Oct 11	14.98000 +0.58	15.04	14.25	14.40	505,343
11 Oct 11	14.40000 -0.05	15.00	14.39	14.85	355,966
10 Oct 11	14.45000 -0.07	14.68	14.32	14.52	216,628
30 Sep 11	14.52000 +0.14	14.60	14.26	14.39	260,830
29 Sep 11	14.38000 -0.51	14.86	14.20	14.86	401,804
28 Sep 11	14.89000 -0.46	15.65	14.81	15.65	564,038
27 Sep 11	15.35000 +0.10	15.64	15.20	15.49	506,011
26 Sep 11	15.25000 -0.76	16.10	15.17	15.90	995,049
23 Sep 11	16.01000 -0.74	16.48	15.90	16.32	1,106,028
22 Sep 11	16.75000 -0.82	17.55	16.75	17.40	1,187,427
21 Sep 11	17.57000 +0.47	17.72	16.81	17.01	1,469,915
20 Sep 11	17.10000 +0.15	17.15	16.65	16.96	942,407
19 Sep 11	16.95000 -0.63	17.48	16.81	17.31	982,499
16 Sep 11	17.58000 +0.32	17.72	17.12	17.25	1,546,167
15 Sep 11	17.26000 -0.08	17.57	17.16	17.20	1,739,127
14 Sep 11	17.34000 +1.10	17.36	15.95	16.22	1,383,913
13 Sep 11	16.24000 -0.84	16.95	16.15	16.95	1,117,971
09 Sep 11	17.08000 +0.10	17.35	16.70	16.82	1,412,634
08 Sep 11	16.98000 +0.39	17.38	16.52	16.65	2,365,834
07 Sep 11	16.59000 +0.69	16.70	15.71	15.91	1,376,133
06 Sep 11	15.90000 -0.28	16.21	15.66	16.18	791,543
05 Sep 11	16.18000 +0.10	16.60	15.82	15.94	1,431,580
02 Sep 11	16.08000 +0.59	16.10	15.28	15.51	709,930
01 Sep 11	15.49000 -0.05	15.77	15.36	15.45	242,697
31 Aug 11	15.54000 -0.20	15.78	15.26	15.74	368,313
30 Aug 11	15.74000 -0.49	16.45	15.73	16.45	611,432
29 Aug 11	16.23000 +0.00	16.47	16.03	16.08	636,111
26 Aug 11	16.23000 +0.24	16.30	15.80	15.81	518,313
25 Aug 11	15.99000 -0.01	16.10	15.67	15.95	592,531
24 Aug 11	16.00000 +0.15	16.34	15.85	15.95	928,762
23 Aug 11	15.85000 +0.55	15.86	15.17	15.25	729,905
22 Aug 11	15.30000 +0.19	15.48	15.07	15.11	447,549
19 Aug 11	15.11000 -0.14	15.12	14.69	14.80	399,086
18 Aug 11	15.25000 -0.33	15.76	15.22	15.65	327,720
17 Aug 11	15.58000 +0.00	15.72	15.37	15.50	446,514
16 Aug 11	15.58000 -0.24	15.85	15.58	15.85	510,597
15 Aug 11	15.82000 +0.32	15.85	15.46	15.46	793,605
12 Aug 11	15.50000 +0.03	15.79	15.45	15.61	597,584
11 Aug 11	15.47000 +0.36	15.60	14.66	14.95	542,841
10 Aug 11	15.11000 +0.30	15.33	15.00	15.00	483,711
09 Aug 11	14.81000 -0.27	15.00	14.00	14.59	716,719
08 Aug 11	15.08000 -1.53	16.53	14.95	16.50	1,039,001
05 Aug 11	16.61000 -0.60	16.87	16.56	16.75	713,197
04 Aug 11	17.21000 -0.24	17.80	17.17	17.62	643,790
03 Aug 11	17.45000 +0.51	17.58	16.54	16.74	1,122,314
02 Aug 11	16.94000 -0.09	17.04	16.41	16.91	743,922
01 Aug 11	17.03000 +0.05	17.25	16.51	16.52	440,096
29 Jul 11	16.98000 +0.28	17.67	16.53	16.60	847,466
28 Jul 11	16.70000 -0.11	16.75	16.50	16.75	394,413
27 Jul 11	16.81000 +0.16	16.88	16.45	16.65	424,750
26 Jul 11	16.65000 -0.15	16.88	16.42	16.75	367,942
25 Jul 11	16.80000 -0.86	17.66	16.50	17.66	787,044
22 Jul 11	17.66000 -0.12	17.89	17.60	17.78	312,849
21 Jul 11	17.78000 -0.08	17.96	17.55	17.95	442,371
20 Jul 11	17.86000 +0.07	18.10	17.65	17.95	434,677
19 Jul 11	17.79000 -0.38	18.29	17.62	18.12	762,590
18 Jul 11	18.17000 -0.26	18.78	18.06	18.50	842,639
15 Jul 11	18.43000 +0.32	18.46	17.95	18.05	1,336,732
14 Jul 11	18.11000 +0.57	18.13	17.54	17.60	1,125,509
13 Jul 11	17.54000 +0.32	17.60	17.21	17.32	529,100
12 Jul 11	17.22000 -0.59	17.75	17.20	17.75	636,812
11 Jul 11	17.81000 +0.06	17.90	17.56	17.75	442,196
08 Jul 11	17.75000 -0.43	18.20	17.56	18.20	681,681
07 Jul 11	18.18000 -0.02	18.50	17.96	18.02	884,910
06 Jul 11	18.20000 +0.01	18.21	17.90	18.19	496,904
05 Jul 11	18.19000 +0.02	18.32	17.95	18.15	545,235
04 Jul 11	18.17000 +0.45	18.17	17.76	18.01	784,878
30 Jun 11	17.72000 +0.15	17.84	17.51	17.51	430,152
29 Jun 11	17.57000 -0.18	17.98	17.53	17.61	579,322
28 Jun 11	17.75000 -0.07	17.87	17.51	17.82	725,729
27 Jun 11	17.82000 -0.21	18.23	17.78	18.00	880,836
24 Jun 11	18.03000 +0.24	18.25	17.61	17.70	1,054,716
23 Jun 11	17.79000 +0.44	18.00	17.02	17.28	1,200,036
22 Jun 11	17.35000 -0.14	17.57	17.15	17.41	602,509
21 Jun 11	17.49000 +0.08	17.58	16.99	17.42	953,522
20 Jun 11	17.41000 +0.81	17.70	16.51	16.53	1,325,854
17 Jun 11	16.60000 -0.18	16.85	16.41	16.78	550,969
16 Jun 11	16.78000 +0.54	17.83	16.24	16.24	1,144,701
15 Jun 11	16.24000 -0.36	16.66	16.21	16.59	294,008
14 Jun 11	16.60000 +0.17	16.76	16.38	16.44	261,743
13 Jun 11	16.43000 +0.03	16.70	16.12	16.40	238,201
10 Jun 11	16.40000 -0.23	16.66	16.01	16.64	328,999
09 Jun 11	16.63000 -0.47	17.29	16.63	17.10	251,432
08 Jun 11	17.10000 -0.08	17.18	16.87	17.03	309,021
07 Jun 11	17.18000 -0.22	17.40	16.96	17.25	366,321
03 Jun 11	17.40000 +1.09	17.94	16.21	16.21	631,047
02 Jun 11	16.31000 -0.38	16.55	16.10	16.55	278,531
01 Jun 11	16.69000 +0.04	16.76	16.51	16.68	317,799
31 May 11	16.65000 +0.13	16.89	16.00	16.88	436,172
30 May 11	16.52000 +0.39	16.99	15.91	16.12	630,948
27 May 11	16.13000 -0.11	16.60	15.95	16.20	294,532
26 May 11	16.24000 -0.38	16.75	16.24	16.50	214,010
25 May 11	16.62000 -0.54	17.15	16.58	17.00	376,746
24 May 11	17.16000 +0.88	17.41	15.81	16.18	847,351
23 May 11	16.28000 -0.59	16.95	16.22	16.75	304,550
20 May 11	16.87000 +0.08	17.05	16.70	16.79	155,990
19 May 11	16.79000 -0.28	17.12	16.73	17.05	232,350
18 May 11	17.07000 +0.09	17.13	16.51	16.91	173,150
16 May 11	16.98000 -0.07	17.23	16.89	17.06	261,250
13 May 11	17.05000 -0.06	17.26	16.76	17.11	532,219
12 May 11	17.11000 -0.44	17.50	17.07	17.42	335,223
11 May 11	17.55000 -0.05	17.75	17.46	17.75	219,183
10 May 11	17.60000 -0.10	17.86	17.38	17.86	330,693
09 May 11	17.70000 +0.03	18.00	17.60	17.79	353,060
06 May 11	17.67000 +0.07	17.77	17.25	17.45	308,860
05 May 11	17.60000 +0.51	17.90	16.96	16.96	585,296
04 May 11	17.09000 -0.50	17.56	17.00	17.56	353,967
03 May 11	17.59000 +0.23	17.65	17.36	17.37	261,054
29 Apr 11	17.36000 +0.46	17.43	16.91	16.91	344,801
28 Apr 11	16.90000 -0.64	17.80	16.87	17.53	459,799
27 Apr 11	17.54000 -0.46	18.25	17.46	18.10	399,438
26 Apr 11	18.00000 -0.45	18.63	17.91	18.50	503,527
25 Apr 11	18.45000 -0.79	19.22	18.36	19.22	538,881
22 Apr 11	19.24000 +0.08	19.40	19.02	19.16	577,958
21 Apr 11	19.16000 -0.11	19.37	19.11	19.11	456,318
20 Apr 11	19.27000 +0.44	19.31	18.74	18.88	752,172
19 Apr 11	18.83000 -0.06	19.09	18.50	18.92	737,976
18 Apr 11	18.89000 -0.26	19.15	18.88	19.15	439,225
15 Apr 11	19.15000 -0.26	19.45	18.92	19.38	511,776
14 Apr 11	19.41000 -0.18	19.60	19.30	19.60	526,764
13 Apr 11	19.59000 +0.30	19.63	19.26	19.37	510,002
12 Apr 11	19.29000 -0.21	19.61	19.25	19.41	405,294
11 Apr 11	19.50000 -0.55	20.02	19.41	20.02	550,487
08 Apr 11	20.05000 +0.17	20.08	19.70	19.88	594,107
07 Apr 11	19.88000 +0.28	19.88	19.45	19.65	604,588
06 Apr 11	19.60000 +0.08	19.65	19.33	19.59	357,196
01 Apr 11	19.52000 -0.08	19.76	19.16	19.60	456,427
31 Mar 11	19.60000 -0.11	20.30	19.43	19.85	488,000
30 Mar 11	19.71000 -0.03	19.94	19.36	19.60	413,738
29 Mar 11	19.74000 -0.99	20.65	19.66	20.63	901,292
28 Mar 11	20.73000 +0.07	20.88	20.50	20.66	454,859
25 Mar 11	20.66000 +0.10	20.80	20.37	20.60	504,956
24 Mar 11	20.56000 -0.32	20.88	20.53	20.88	377,347
23 Mar 11	20.88000 +0.32	20.89	20.38	20.56	473,837
22 Mar 11	20.56000 +0.16	20.56	20.14	20.40	277,490
21 Mar 11	20.40000 +0.05	20.62	20.11	20.11	363,988
18 Mar 11	20.35000 +0.19	20.50	20.19	20.19	327,874
17 Mar 11	20.16000 -0.88	20.92	20.10	20.90	721,023
16 Mar 11	21.04000 +0.06	21.15	20.80	20.98	702,746
15 Mar 11	20.98000 -0.91	21.88	20.66	21.60	1,051,106
14 Mar 11	21.89000 +0.23	22.05	21.31	21.70	785,476
11 Mar 11	21.66000 -0.32	22.17	21.61	22.00	677,575
10 Mar 11	21.98000 -0.08	22.28	21.88	22.05	846,648
09 Mar 11	22.06000 -0.24	22.40	21.60	22.33	983,784
08 Mar 11	22.30000 +0.50	22.56	21.73	21.80	1,253,172
07 Mar 11	21.80000 +0.28	21.80	21.30	21.67	701,737
04 Mar 11	21.52000 -0.08	21.73	21.14	21.71	546,949
03 Mar 11	21.60000 -0.80	22.50	21.58	22.38	1,097,807
02 Mar 11	22.40000 +1.00	22.61	21.20	21.25	1,870,378
01 Mar 11	21.40000 +0.23	21.61	21.10	21.29	600,957
28 Feb 11	21.17000 +0.20	21.28	20.81	21.12	539,721
25 Feb 11	20.97000 +0.02	21.22	20.90	20.91	568,140
24 Feb 11	20.95000 -0.22	21.30	20.70	21.17	601,792
23 Feb 11	21.17000 +0.29	21.28	20.58	20.61	535,403
22 Feb 11	20.88000 -0.88	22.17	20.88	21.79	985,374
21 Feb 11	21.76000 +0.55	21.80	21.02	21.20	616,625
18 Feb 11	21.21000 -0.55	21.72	21.12	21.51	583,442
17 Feb 11	21.76000 +0.10	21.88	21.21	21.78	793,247
16 Feb 11	21.66000 +0.14	21.72	21.28	21.45	822,050
15 Feb 11	21.52000 -0.02	21.75	21.26	21.44	954,018
14 Feb 11	21.54000 +0.12	21.70	21.03	21.29	1,102,318
11 Feb 11	21.42000 +0.06	22.23	21.39	22.18	1,810,534
10 Feb 11	21.36000 +1.94	21.36	19.30	19.48	1,276,384
09 Feb 11	19.42000 -0.64	19.95	19.30	19.90	364,414
01 Feb 11	20.06000 +0.07	20.16	19.85	19.91	398,903
31 Jan 11	19.99000 -0.11	20.18	19.40	19.86	582,464
28 Jan 11	20.10000 +1.10	20.80	19.20	19.20	951,185
27 Jan 11	19.00000 +0.17	19.16	18.60	18.70	354,643
26 Jan 11	18.83000 +0.33	19.00	18.45	18.59	362,280
25 Jan 11	18.50000 -0.21	18.69	18.18	18.41	320,862
24 Jan 11	18.71000 -0.35	19.16	18.50	19.06	272,827
21 Jan 11	19.06000 +0.16	19.22	18.70	18.79	431,236
20 Jan 11	18.90000 -0.86	19.76	18.90	19.76	314,059
19 Jan 11	19.76000 +0.47	19.77	19.29	19.29	245,792
18 Jan 11	19.29000 +0.04	19.44	19.02	19.30	291,386
17 Jan 11	19.25000 -0.94	20.13	19.20	20.13	403,993
14 Jan 11	20.19000 -0.78	21.19	20.15	20.98	534,365
13 Jan 11	20.97000 -0.37	21.50	20.97	21.50	320,734
12 Jan 11	21.34000 +0.29	21.45	20.92	20.99	410,699
11 Jan 11	21.05000 +0.15	21.30	20.30	20.70	389,467
10 Jan 11	20.90000 -0.76	21.66	20.86	21.31	429,345
07 Jan 11	21.66000 -0.24	22.10	21.54	21.91	418,656
06 Jan 11	21.90000 -0.36	22.56	21.90	22.56	457,952
05 Jan 11	22.26000 +0.01	22.50	21.91	21.91	564,980
04 Jan 11	22.25000 +0.50	22.48	21.56	21.73	630,415
31 Dec 10	21.75000 +0.40	21.85	21.46	21.48	555,814
30 Dec 10	21.35000 +0.06	21.55	21.10	21.48	362,871
29 Dec 10	21.29000 +0.27	21.35	21.01	21.02	429,364
28 Dec 10	21.02000 -0.70	21.64	21.01	21.58	632,612
27 Dec 10	21.72000 -0.44	22.62	21.61	22.16	659,564
24 Dec 10	22.16000 -0.80	22.95	22.01	22.95	717,964
23 Dec 10	22.96000 -0.04	23.32	22.76	23.10	511,128
22 Dec 10	23.00000 -0.42	23.54	22.75	23.54	987,817
21 Dec 10	23.42000 +0.19	23.60	23.01	23.23	884,928
20 Dec 10	23.23000 -1.10	24.43	22.61	24.10	1,734,730
17 Dec 10	24.33000 +0.39	24.85	23.63	23.67	1,795,491
16 Dec 10	23.94000 +0.64	24.37	23.10	23.23	2,078,661
15 Dec 10	23.30000 -0.12	23.72	23.28	23.51	1,193,829
14 Dec 10	23.42000 -0.12	23.53	23.13	23.51	1,084,975
13 Dec 10	23.54000 +1.29	23.89	22.31	22.49	1,957,012
10 Dec 10	22.25000 -0.13	22.50	21.77	22.32	1,305,363
09 Dec 10	22.38000 -0.42	23.04	22.22	22.66	751,309
08 Dec 10	22.80000 -0.21	23.31	22.62	23.01	901,504
07 Dec 10	23.01000 +0.33	23.18	22.15	22.66	816,250
06 Dec 10	22.68000 -0.50	23.40	22.56	23.20	660,969
03 Dec 10	23.18000 -0.23	23.66	22.71	23.28	698,199
02 Dec 10	23.41000 +0.00	23.94	23.41	23.80	845,720
01 Dec 10	23.41000 -0.35	23.78	23.10	23.40	780,339
30 Nov 10	23.76000 -1.73	25.70	22.94	25.22	2,718,587
29 Nov 10	25.49000 -0.62	26.18	25.01	26.03	1,883,275
26 Nov 10	26.11000 +1.02	26.20	24.72	25.00	3,216,241
25 Nov 10	25.09000 -0.38	26.20	24.70	25.78	1,677,896
24 Nov 10	25.47000 +0.46	25.50	24.50	24.66	1,528,810
23 Nov 10	25.01000 -0.54	25.50	24.22	25.50	1,672,371
22 Nov 10	25.55000 +0.70	26.30	24.65	24.85	4,006,322
19 Nov 10	24.85000 +1.75	24.96	23.10	23.43	2,886,964
18 Nov 10	23.10000 +0.25	23.60	22.66	23.31	1,071,793
17 Nov 10	22.85000 -1.21	24.50	22.60	23.60	1,578,979
16 Nov 10	24.06000 +0.16	25.00	23.00	23.97	2,638,705
15 Nov 10	23.90000 +1.51	23.92	22.55	22.55	2,019,114
12 Nov 10	22.39000 -1.88	24.27	21.90	24.05	2,436,813
11 Nov 10	24.27000 -0.83	25.56	24.18	24.94	2,771,429
10 Nov 10	25.10000 +0.75	25.20	24.04	24.04	2,334,327
09 Nov 10	24.35000 -0.48	24.75	24.14	24.75	1,991,419
08 Nov 10	24.83000 +0.95	24.99	23.55	23.80	2,612,351
05 Nov 10	23.88000 +0.10	24.59	23.50	24.38	1,848,609
04 Nov 10	23.78000 +0.33	23.78	22.88	23.40	2,296,079
03 Nov 10	23.45000 -1.75	24.98	23.01	24.72	3,366,309
02 Nov 10	25.20000 -1.21	26.03	25.11	26.00	3,992,493
01 Nov 10	26.41000 +1.03	27.02	25.72	26.47	4,324,191
29 Oct 10	25.38000 +0.62	27.16	25.13	25.14	5,256,402
28 Oct 10	24.76000 -0.84	25.74	24.59	25.15	3,553,650
27 Oct 10	25.60000 -0.97	26.49	25.01	26.49	4,570,976
26 Oct 10	26.57000 +1.79	27.18	25.00	26.01	8,764,143
25 Oct 10	24.78000 +2.25	24.78	22.00	23.00	8,267,353
22 Oct 10	22.53000 +2.05	22.53	20.55	20.55	3,746,012
21 Oct 10	20.48000 -0.93	21.55	20.15	21.55	5,348,640
20 Oct 10	21.41000 +1.95	21.41	21.08	21.41	4,865,674
19 Oct 10	19.46000 +1.77	19.46	17.80	17.80	1,029,607
18 Oct 10	17.69000 -0.63	18.32	17.46	18.31	967,719
15 Oct 10	18.32000 -0.57	18.88	18.28	18.70	1,068,423
14 Oct 10	18.89000 -0.17	19.47	18.82	19.18	1,583,037
13 Oct 10	19.06000 +0.35	19.09	18.31	18.71	1,073,691
12 Oct 10	18.71000 -0.22	19.29	18.52	18.94	1,061,181
11 Oct 10	18.93000 +0.51	19.00	18.20	18.50	1,186,171
08 Oct 10	18.42000 +0.54	18.49	18.03	18.16	748,080
30 Sep 10	17.88000 +0.16	17.96	17.50	17.50	525,564
29 Sep 10	17.72000 -0.21	18.24	17.70	18.02	525,770
28 Sep 10	17.93000 -0.48	18.45	17.81	18.44	664,665
27 Sep 10	18.41000 +0.38	18.49	17.80	18.05	630,660
21 Sep 10	18.03000 -0.48	18.67	17.77	18.52	621,972
20 Sep 10	18.51000 -0.95	19.57	18.51	19.47	991,257
17 Sep 10	19.46000 +0.14	19.56	19.30	19.42	745,392
16 Sep 10	19.32000 -0.77	20.28	19.16	20.02	1,515,733
15 Sep 10	20.09000 -1.58	21.66	19.93	21.61	2,283,955
14 Sep 10	21.67000 -0.35	22.10	21.38	22.07	1,820,290
13 Sep 10	22.02000 +0.02	22.17	21.20	21.75	2,317,539
10 Sep 10	22.00000 +1.30	22.43	20.66	20.67	4,033,259
09 Sep 10	20.70000 +0.40	20.79	20.41	20.50	2,189,275
08 Sep 10	20.30000 +0.18	20.35	19.91	20.01	1,026,538
07 Sep 10	20.12000 -0.18	20.30	19.88	20.30	829,701
06 Sep 10	20.30000 -0.20	20.60	19.81	20.51	1,280,412
03 Sep 10	20.50000 +0.55	20.85	19.73	19.95	1,413,656
02 Sep 10	19.95000 +0.42	20.20	19.53	19.53	1,055,268
01 Sep 10	19.53000 -0.83	20.40	19.38	20.30	1,389,277
31 Aug 10	20.36000 -0.29	20.75	20.12	20.50	1,104,095
30 Aug 10	20.65000 +0.42	20.75	20.20	20.22	872,261
27 Aug 10	20.23000 +0.30	20.30	19.72	19.78	841,318
26 Aug 10	19.93000 -0.07	20.36	19.69	19.99	885,562
25 Aug 10	20.00000 -1.19	21.18	20.00	20.90	1,318,051
24 Aug 10	21.19000 +0.29	21.20	20.51	20.91	1,025,481
23 Aug 10	20.90000 -0.09	21.23	20.74	20.98	841,757
20 Aug 10	20.99000 -0.99	21.96	20.79	21.96	1,764,978
19 Aug 10	21.98000 -0.57	22.60	21.72	22.60	1,823,243
17 Aug 10	22.55000 -0.23	22.85	22.28	22.80	1,662,356
16 Aug 10	22.78000 +0.36	22.94	22.38	22.68	1,598,469
13 Aug 10	22.42000 +0.37	22.50	21.86	22.00	1,152,089
12 Aug 10	22.05000 -0.78	22.75	21.99	22.47	1,591,162
11 Aug 10	22.83000 -0.24	22.99	22.45	22.90	2,393,952
10 Aug 10	23.07000 +0.33	23.54	22.10	22.80	4,325,175
09 Aug 10	22.74000 +0.63	22.76	22.05	22.11	2,693,984
06 Aug 10	22.11000 +0.54	22.22	21.53	21.53	1,524,200
05 Aug 10	21.57000 +0.09	21.90	21.30	21.50	1,306,480
04 Aug 10	21.48000 -0.20	21.90	20.86	21.51	1,572,118
03 Aug 10	21.68000 -0.63	22.38	21.66	22.35	2,107,862
02 Aug 10	22.31000 +0.44	22.57	21.64	21.66	2,537,430
30 Jul 10	21.87000 +0.59	21.98	21.06	21.18	2,828,203
29 Jul 10	21.28000 +0.18	21.62	20.93	21.10	1,615,949
28 Jul 10	21.10000 +0.34	21.20	20.51	20.66	1,204,096
27 Jul 10	20.76000 -0.44	21.26	20.65	21.26	1,281,431
26 Jul 10	21.20000 -0.06	21.35	20.90	21.19	1,574,824
23 Jul 10	21.26000 +0.39	21.78	20.81	20.81	2,427,977
22 Jul 10	20.87000 +0.18	20.99	20.12	20.69	1,368,445
21 Jul 10	20.69000 -0.17	21.50	20.64	20.86	2,116,249
20 Jul 10	20.86000 +0.80	21.00	19.96	20.00	1,712,303
19 Jul 10	20.06000 +0.32	20.24	19.00	19.64	1,044,032
16 Jul 10	19.74000 +0.06	19.98	18.88	19.50	1,300,050
15 Jul 10	19.68000 -1.32	21.09	19.52	20.79	1,421,535
14 Jul 10	21.00000 -0.10	21.50	20.35	20.80	2,540,144
13 Jul 10	21.10000 +1.60	21.40	19.07	19.32	3,196,922
12 Jul 10	19.50000 +0.24	19.50	19.08	19.26	1,236,286
09 Jul 10	19.26000 +0.44	19.60	18.32	18.82	1,290,059
08 Jul 10	18.82000 -0.45	19.50	18.58	19.26	908,755
07 Jul 10	19.27000 +0.25	19.47	18.74	19.22	980,513
06 Jul 10	19.02000 +0.62	19.20	18.10	18.10	1,188,733
05 Jul 10	18.40000 -0.35	18.70	17.60	18.20	868,218
02 Jul 10	18.75000 +0.38	19.01	17.30	18.36	1,356,578
01 Jul 10	18.37000 -0.93	19.60	18.20	19.20	926,125
30 Jun 10	19.30000 +0.50	19.77	17.60	18.50	1,422,765
29 Jun 10	18.80000 -1.66	20.80	18.80	20.46	1,571,251
28 Jun 10	20.46000 -0.40	21.20	20.00	20.86	1,042,358
25 Jun 10	20.86000 -1.14	22.20	20.44	21.79	1,325,159
24 Jun 10	22.00000 -0.24	22.59	21.68	22.18	1,112,202
23 Jun 10	22.24000 +0.47	22.48	21.21	21.52	1,908,598
22 Jun 10	21.77000 -0.18	22.80	21.72	22.03	2,660,723
21 Jun 10	21.95000 +2.00	21.95	19.37	19.46	2,228,114
18 Jun 10	19.95000 -1.80	21.69	19.73	21.50	1,957,452
17 Jun 10	21.75000 -1.79	23.79	21.75	23.65	2,577,508
11 Jun 10	23.54000 +0.00	23.85	23.00	23.35	2,849,043
10 Jun 10	23.54000 +0.74	23.80	22.60	22.60	3,596,491
09 Jun 10	22.80000 -0.38	24.36	22.26	23.80	5,085,130
08 Jun 10	23.18000 +1.39	23.45	21.55	22.00	5,884,093
07 Jun 10	21.79000 +1.98	21.79	19.15	19.39	5,120,988
04 Jun 10	19.81000 +1.36	20.10	17.88	18.36	2,072,532
03 Jun 10	18.45000 +0.08	19.18	18.30	18.51	1,460,062
02 Jun 10	18.37000 +0.57	18.40	17.40	17.70	841,329
01 Jun 10	17.80000 -1.08	18.79	17.20	18.39	1,218,556
31 May 10	18.88000 -1.18	20.12	18.88	19.90	1,706,674
28 May 10	20.06000 +0.26	20.64	19.63	19.81	1,992,169
27 May 10	19.80000 +0.90	19.96	18.50	18.80	1,921,644
26 May 10	18.90000 +0.36	18.90	18.40	18.50	1,159,399
25 May 10	18.54000 -0.34	19.16	18.18	18.66	1,503,861
24 May 10	18.88000 +1.01	18.98	17.87	17.88	1,549,568
21 May 10	17.87000 +0.88	18.12	16.20	16.53	1,424,023
20 May 10	16.99000 -0.31	17.72	16.90	17.30	793,943
19 May 10	17.30000 +0.39	17.90	16.67	16.79	1,147,211
18 May 10	16.91000 +0.11	17.50	16.05	16.45	1,053,131
17 May 10	16.80000 -1.51	18.20	16.70	18.00	960,239
14 May 10	18.31000 -0.20	18.68	17.96	18.25	1,030,820
13 May 10	18.51000 +0.18	18.70	17.61	18.44	927,652
12 May 10	18.33000 -0.28	18.89	17.81	18.05	952,473
11 May 10	18.61000 -21.74	20.80	18.60	20.45	1,356,126
10 May 10	40.35000 -4.45	45.00	40.32	44.60	936,863
07 May 10	44.80000 +0.00	45.50	42.88	43.02	628,201
06 May 10	44.80000 -1.55	47.45	44.72	47.40	1,050,875
05 May 10	46.35000 +4.21	46.35	42.50	42.60	1,398,914
04 May 10	42.14000 +0.24	42.70	40.90	41.49	424,758
30 Apr 10	41.90000 -0.79	43.16	41.02	42.37	523,149
29 Apr 10	42.69000 -1.76	45.40	42.69	44.41	557,349
28 Apr 10	44.45000 -3.02	47.40	43.50	45.00	872,582
26 Apr 10	47.47000 -5.21	50.80	47.42	50.80	1,592,230
23 Apr 10	52.68000 -1.41	54.81	51.28	53.75	1,165,501
22 Apr 10	54.09000 +2.03	54.68	51.78	51.90	1,462,837
21 Apr 10	52.06000 +2.21	52.43	49.00	49.00	993,435
20 Apr 10	49.85000 -0.57	50.97	45.91	50.50	827,810
19 Apr 10	50.42000 -1.17	52.60	50.17	51.48	1,011,553
16 Apr 10	51.59000 +1.74	51.96	49.58	49.80	955,485
15 Apr 10	49.85000 -4.15	54.15	49.12	54.07	1,659,099
14 Apr 10	54.00000 -0.48	55.46	53.01	54.05	1,110,197
13 Apr 10	54.48000 -6.05	60.80	54.48	60.00	2,750,012
12 Apr 10	60.53000 +2.41	60.98	58.07	58.70	2,184,514
09 Apr 10	58.12000 +3.08	58.45	55.00	55.00	1,966,116
08 Apr 10	55.04000 -2.96	58.08	55.00	57.78	1,867,778
07 Apr 10	58.00000 +0.99	58.38	55.50	56.90	2,035,585
06 Apr 10	57.01000 +3.88	57.37	53.50	53.51	2,484,295
02 Apr 10	53.13000 -0.02	54.00	52.10	52.30	1,191,088
01 Apr 10	53.15000 +0.15	56.00	53.00	53.03	2,767,296
31 Mar 10	53.00000 +1.50	53.89	51.00	51.00	1,701,640
30 Mar 10	51.50000 +0.40	52.23	50.40	51.00	1,196,499
29 Mar 10	51.10000 -0.70	52.21	49.77	51.88	1,219,523
26 Mar 10	51.80000 -2.73	53.48	50.94	53.01	1,741,917
25 Mar 10	54.53000 +2.13	55.55	52.00	52.40	2,293,234
24 Mar 10	52.40000 +0.41	54.12	51.61	51.99	2,158,261
23 Mar 10	51.99000 +1.27	52.35	49.86	50.57	2,059,641
22 Mar 10	50.72000 +1.22	50.95	48.73	49.52	1,065,959
19 Mar 10	49.50000 +0.31	49.98	49.10	49.10	746,334
18 Mar 10	49.19000 -0.64	49.83	48.95	49.83	732,763
17 Mar 10	49.83000 +1.65	49.98	47.70	48.50	1,078,739
16 Mar 10	48.18000 -2.32	50.50	47.11	50.38	1,266,238
15 Mar 10	50.50000 +0.80	50.50	48.58	48.99	1,136,551
12 Mar 10	49.70000 -0.49	52.44	49.38	50.00	3,358,327
11 Mar 10	50.19000 +2.69	50.80	47.01	47.50	2,165,701
10 Mar 10	47.50000 -0.50	48.97	47.01	48.00	879,637
09 Mar 10	48.00000 -0.20	48.20	46.80	47.84	938,698
08 Mar 10	48.20000 +1.19	48.78	46.82	47.20	1,179,269
05 Mar 10	47.01000 +0.36	47.95	46.81	47.01	1,309,433
04 Mar 10	46.65000 -2.85	49.99	46.31	49.62	1,984,769
03 Mar 10	49.50000 -1.45	50.79	49.30	50.55	1,800,939
02 Mar 10	50.95000 +0.60	52.15	49.85	50.20	2,228,426
01 Mar 10	50.35000 +0.48	51.30	49.35	49.98	1,346,051
26 Feb 10	49.87000 -1.27	50.85	49.55	50.50	1,778,997
25 Feb 10	51.14000 -0.01	52.85	50.30	51.00	2,469,607
24 Feb 10	51.15000 -0.05	52.00	50.54	52.00	1,959,974
23 Feb 10	51.20000 +1.90	51.40	48.88	49.29	2,006,612
22 Feb 10	49.30000 -0.76	51.05	48.84	49.86	1,966,136
12 Feb 10	50.06000 +3.16	51.51	46.60	46.60	2,748,994
11 Feb 10	46.90000 +1.58	49.60	45.67	46.20	4,414,172
10 Feb 10	45.32000 +4.12	45.32	43.28	44.97	3,886,041
08 Feb 10	41.20000 +0.85	41.75	40.00	40.70	1,418,006
05 Feb 10	40.35000 +2.58	40.80	37.28	37.28	1,624,504
04 Feb 10	37.77000 +0.19	38.87	37.00	37.00	1,254,280
03 Feb 10	37.58000 +2.08	37.78	33.82	35.70	1,363,123
02 Feb 10	35.50000 -0.05	36.44	35.30	35.55	1,113,250
01 Feb 10	35.55000 -2.27	37.79	34.45	35.01	2,473,623
29 Jan 10	37.82000 +0.47	38.66	36.93	36.93	523,503
28 Jan 10	37.35000 -1.43	38.67	36.83	38.46	643,338
27 Jan 10	38.78000 -1.59	40.40	38.78	40.37	514,301
26 Jan 10	40.37000 +0.13	42.00	39.96	41.50	630,734
25 Jan 10	40.24000 -0.54	41.14	38.50	40.00	747,280
22 Jan 10	40.78000 -2.31	42.70	40.11	42.70	504,651
21 Jan 10	43.09000 +0.70	43.29	42.18	42.90	366,905
20 Jan 10	42.39000 -3.11	45.60	42.10	45.42	966,117
19 Jan 10	45.50000 -1.56	47.00	45.40	47.00	667,680
18 Jan 10	47.06000 +0.06	47.43	46.50	46.66	684,148
15 Jan 10	47.00000 +0.20	47.38	45.32	46.82	948,783
14 Jan 10	46.80000 +1.45	47.57	45.36	45.36	1,042,253
13 Jan 10	45.35000 +0.87	45.88	44.00	44.30	1,035,782
12 Jan 10	44.48000 +1.77	44.48	42.57	42.70	873,083
11 Jan 10	42.71000 +0.86	42.80	41.00	41.00	538,902
08 Jan 10	41.85000 -0.95	43.38	41.10	42.78	695,582
07 Jan 10	42.80000 -1.68	44.44	42.59	44.00	678,977
06 Jan 10	44.48000 -0.31	45.69	44.45	44.80	873,111
05 Jan 10	44.79000 -0.10	45.20	43.92	44.89	682,628
04 Jan 10	44.89000 +1.15	45.54	43.81	44.18	1,027,932
31 Dec 09	43.74000 +0.44	43.98	42.90	43.25	486,854
30 Dec 09	43.30000 +0.60	44.32	42.61	42.80	846,219
29 Dec 09	42.70000 -0.10	43.20	42.01	42.90	558,272
28 Dec 09	42.80000 +0.00	43.63	42.20	42.20	477,676

Guangdong Guanhao High-Tech Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	13.05000 +0.21	13.10	12.70	12.70	5,436,585
19 Oct 26	12.84000 -0.13	12.90	12.47	12.72	6,911,275
16 Oct 26	12.97000 -0.53	13.71	12.66	13.59	13,766,182
15 Oct 26	13.50000 -1.18	14.56	13.50	14.22	15,586,897
14 Oct 26	14.68000 -0.74	15.50	14.61	15.27	16,286,381
13 Oct 26	15.42000 +0.54	15.94	14.56	14.60	26,080,280
12 Oct 26	14.88000 -0.72	15.49	14.88	15.25	24,693,418
09 Oct 26	15.60000 +1.87	15.99	13.85	13.85	32,950,076
08 Oct 26	13.73000 +0.02	13.99	13.65	13.71	2,150,961
30 Sep 26	13.71000 -0.09	13.89	13.66	13.81	2,144,761
29 Sep 26	13.80000 +0.15	13.88	13.63	13.65	1,890,720
28 Sep 26	13.65000 -0.53	14.22	13.60	14.22	3,104,872
24 Sep 26	14.18000 -0.21	14.48	14.15	14.34	2,247,500
23 Sep 26	14.39000 +0.10	14.45	14.20	14.22	2,879,500
22 Sep 26	14.29000 -0.09	14.48	14.23	14.46	2,532,761
21 Sep 26	14.38000 +0.09	14.41	14.28	14.29	2,484,200
18 Sep 26	14.29000 +0.21	14.32	14.11	14.11	3,388,700
17 Sep 26	14.08000 -0.34	14.38	14.06	14.30	3,405,363
16 Sep 26	14.42000 +0.52	14.52	13.76	13.90	5,550,600
15 Sep 26	13.90000 +0.07	14.06	13.82	13.84	2,104,600
14 Sep 26	13.83000 +0.05	13.98	13.71	13.76	2,504,260
11 Sep 26	13.78000 -0.21	14.07	13.58	14.07	3,465,900
10 Sep 26	13.99000 -0.18	14.27	13.91	14.10	3,199,422
09 Sep 26	14.17000 -0.20	14.45	14.12	14.45	2,806,104
08 Sep 26	14.37000 +0.11	14.45	14.23	14.32	2,734,000
07 Sep 26	14.26000 +0.08	14.35	14.14	14.19	1,970,316
04 Sep 26	14.18000 -0.20	14.55	14.10	14.44	3,601,800
03 Sep 26	14.38000 -0.05	14.55	14.32	14.48	2,727,872
02 Sep 26	14.43000 -0.13	14.57	14.36	14.43	2,561,716
01 Sep 26	14.56000 -0.08	14.68	14.47	14.65	3,043,130
31 Aug 26	14.64000 +0.01	14.66	14.41	14.60	3,687,200
28 Aug 26	14.63000 -0.08	14.94	14.61	14.69	4,456,208
27 Aug 26	14.71000 +0.16	14.88	14.41	14.47	4,226,700
26 Aug 26	14.55000 +0.28	14.63	14.25	14.28	4,733,930
25 Aug 26	14.27000 +0.22	14.36	13.85	14.02	3,930,573
24 Aug 26	14.05000 -0.49	14.28	13.92	14.23	5,174,673
21 Aug 26	14.54000 +0.06	14.55	14.21	14.42	3,398,497
20 Aug 26	14.48000 -0.14	14.86	14.42	14.77	4,342,400
19 Aug 26	14.62000 -0.54	15.23	14.60	14.98	6,428,740
18 Aug 26	15.16000 -0.30	15.50	15.09	15.40	8,227,424
17 Aug 26	15.46000 +0.30	15.48	14.88	15.07	10,399,438
14 Aug 26	15.16000 +0.45	15.35	14.72	14.83	10,148,222
13 Aug 26	14.71000 -0.32	15.09	14.71	15.08	5,224,806
12 Aug 26	15.03000 +0.20	15.13	14.81	14.88	4,371,504
11 Aug 26	14.83000 -0.20	15.00	14.82	15.00	4,524,998
10 Aug 26	15.03000 +0.08	15.14	14.83	15.14	4,897,901
07 Aug 26	14.95000 -0.04	15.04	14.66	14.98	6,172,543
06 Aug 26	14.99000 -0.19	15.22	14.83	15.09	8,073,108
05 Aug 26	15.18000 +0.07	15.40	14.89	14.90	10,285,982
04 Aug 26	15.11000 +0.24	15.27	14.68	14.78	10,236,577
03 Aug 26	14.87000 +0.43	15.15	14.20	14.29	9,460,692
31 Jul 26	14.44000 +0.28	14.78	14.25	14.25	7,533,982
30 Jul 26	14.16000 -0.07	14.30	14.03	14.03	6,281,506
29 Jul 26	14.23000 +0.37	14.26	13.63	13.86	6,772,200
28 Jul 26	13.86000 -0.07	14.06	13.70	13.72	4,425,900
27 Jul 26	13.93000 +0.43	13.94	13.55	13.55	5,021,665
24 Jul 26	13.50000 -0.56	13.99	13.50	13.85	5,240,395
23 Jul 26	14.06000 +0.38	14.09	13.55	13.55	5,681,030
22 Jul 26	13.68000 -0.41	14.07	13.65	13.95	6,732,500
21 Jul 26	14.09000 +0.48	14.17	13.30	13.50	9,622,714
20 Jul 26	13.61000 -0.57	14.38	13.30	14.31	9,585,276
17 Jul 26	14.18000 -0.48	14.95	14.00	14.60	10,506,718
16 Jul 26	14.66000 -0.38	15.21	14.52	14.75	10,537,610
15 Jul 26	15.04000 -1.08	16.19	15.00	15.92	17,852,848
14 Jul 26	16.12000 -0.89	16.88	15.77	16.65	18,824,296
13 Jul 26	17.01000 -3.10	19.55	17.00	19.51	29,288,374
10 Jul 26	20.11000 -1.34	21.10	19.80	20.65	38,528,584
09 Jul 26	21.45000 +0.96	22.57	19.55	19.86	50,219,112
08 Jul 26	20.49000 +0.49	21.00	19.48	19.88	39,365,408
07 Jul 26	20.00000 +1.23	20.16	18.30	18.50	31,031,312
06 Jul 26	18.77000 +0.47	19.62	18.44	18.63	15,065,895
03 Jul 26	18.30000 -1.09	19.26	18.30	19.20	14,560,380
02 Jul 26	19.39000 -0.09	19.67	18.54	19.10	16,013,985
01 Jul 26	19.48000 +0.42	19.69	18.80	18.89	20,173,632
30 Jun 26	19.06000 +0.07	19.38	18.61	18.61	16,178,848
29 Jun 26	18.99000 +0.83	18.99	17.89	17.98	18,030,712
26 Jun 26	18.16000 +0.55	18.40	17.06	17.38	11,904,106
25 Jun 26	17.61000 -0.51	18.31	17.46	17.91	7,641,589
24 Jun 26	18.12000 -0.03	18.37	17.82	18.01	6,153,607
23 Jun 26	18.15000 -0.74	18.73	18.10	18.66	8,774,700
22 Jun 26	18.89000 +0.79	18.94	17.88	18.00	15,438,590
18 Jun 26	18.10000 -0.76	18.60	18.04	18.50	12,482,605
17 Jun 26	18.86000 +0.24	19.23	18.05	18.31	17,052,884
16 Jun 26	18.62000 +0.62	19.00	17.68	17.89	15,900,265
15 Jun 26	18.00000 +0.73	18.33	17.26	17.39	11,492,031
12 Jun 26	17.27000 +0.08	17.68	17.15	17.30	6,932,786
11 Jun 26	17.19000 +0.24	17.19	16.62	16.81	6,472,503
10 Jun 26	16.95000 -0.12	17.26	16.66	16.81	5,304,108
09 Jun 26	17.07000 +0.63	17.09	16.27	16.55	6,891,700
08 Jun 26	16.44000 -0.80	17.36	16.35	16.80	6,793,708
05 Jun 26	17.24000 +0.17	17.49	16.56	16.86	8,130,917
04 Jun 26	17.07000 +0.19	17.45	16.33	16.61	8,182,245
03 Jun 26	16.88000 +0.16	17.52	16.56	16.82	6,535,539
02 Jun 26	16.72000 -0.97	17.70	16.67	17.70	8,355,477
01 Jun 26	17.69000 -0.03	17.99	17.38	17.64	5,387,601
29 May 26	17.72000 -1.36	19.00	17.63	19.00	10,279,784
28 May 26	19.08000 +0.36	19.18	18.12	18.75	13,750,654
27 May 26	18.72000 -0.54	19.28	18.67	19.26	12,053,364
26 May 26	19.26000 +0.77	19.37	18.28	18.47	19,131,546
25 May 26	18.49000 +0.30	18.54	18.00	18.12	9,133,504
22 May 26	18.19000 +0.35	18.25	17.56	17.88	8,078,474
21 May 26	17.84000 +0.29	18.82	17.50	17.50	11,803,293
20 May 26	17.55000 -0.17	17.79	17.28	17.51	5,137,682
19 May 26	17.72000 +0.30	17.89	17.15	17.41	6,385,054
18 May 26	17.42000 -0.48	17.74	17.25	17.66	6,617,704
15 May 26	17.90000 -0.26	18.31	17.84	18.06	6,075,007
14 May 26	18.16000 +0.00	18.58	18.12	18.25	8,330,383
13 May 26	18.16000 +0.03	18.24	17.94	18.10	4,312,442
12 May 26	18.13000 -0.38	18.53	18.13	18.52	5,306,117
11 May 26	18.51000 +0.22	18.53	18.21	18.22	6,887,685
08 May 26	18.29000 +0.05	18.30	18.11	18.16	4,536,089
07 May 26	18.24000 +0.15	18.30	18.00	18.03	5,090,421
06 May 26	18.09000 +0.28	18.15	17.80	17.80	5,050,075
30 Apr 26	17.81000 -0.40	18.06	17.72	18.00	4,223,365
29 Apr 26	18.21000 +0.38	18.29	17.72	17.73	5,169,230
28 Apr 26	17.83000 -0.65	18.49	17.75	18.42	8,529,730
27 Apr 26	18.48000 -0.22	18.65	18.31	18.55	5,548,428
24 Apr 26	18.70000 +0.09	18.82	18.43	18.51	5,215,800
23 Apr 26	18.61000 -0.24	18.95	18.50	18.79	6,997,368
22 Apr 26	18.85000 -0.03	19.00	18.73	18.79	7,496,666
21 Apr 26	18.88000 -1.53	19.48	18.70	19.41	18,083,272
20 Apr 26	20.41000 +0.44	20.42	19.92	20.25	12,478,265
17 Apr 26	19.97000 +0.06	20.16	19.80	19.92	7,283,117
16 Apr 26	19.91000 +0.20	19.93	19.64	19.79	6,764,212
15 Apr 26	19.71000 -0.24	20.01	19.68	19.96	6,410,855
14 Apr 26	19.95000 -0.18	20.00	19.75	20.00	8,899,760
13 Apr 26	20.13000 +0.47	20.30	19.39	19.45	13,758,076
10 Apr 26	19.66000 +0.14	19.84	19.57	19.62	8,852,440
09 Apr 26	19.52000 -0.60	19.83	19.40	19.80	10,176,178
08 Apr 26	20.12000 +0.08	20.12	19.70	19.98	20,492,900
07 Apr 26	20.04000 +1.56	20.45	19.14	19.20	19,065,576
03 Apr 26	18.48000 -0.30	18.95	18.36	18.95	3,872,800
02 Apr 26	18.78000 -0.48	19.19	18.62	19.14	3,970,400
01 Apr 26	19.26000 +0.41	19.30	19.06	19.20	4,450,892
31 Mar 26	18.85000 -0.44	19.35	18.84	19.26	5,555,600
30 Mar 26	19.29000 -0.40	19.62	19.07	19.29	6,671,557
27 Mar 26	19.69000 +0.50	19.85	18.88	18.89	6,534,900
26 Mar 26	19.19000 -0.19	19.66	19.10	19.30	6,864,882
25 Mar 26	19.38000 +0.26	19.45	19.11	19.16	6,978,657
24 Mar 26	19.12000 +0.72	19.15	18.30	18.91	8,896,987
23 Mar 26	18.40000 -1.41	19.43	18.34	19.39	11,537,474
20 Mar 26	19.81000 -0.31	20.41	19.80	20.18	8,936,077
19 Mar 26	20.12000 -1.18	21.10	20.04	21.03	14,497,933
18 Mar 26	21.30000 -0.07	21.50	20.94	21.45	8,281,800
17 Mar 26	21.37000 -1.10	22.67	21.34	22.47	10,860,532
16 Mar 26	22.47000 +0.10	22.74	22.20	22.22	9,726,394
13 Mar 26	22.37000 -0.17	22.98	22.34	22.54	12,358,568
12 Mar 26	22.54000 -0.29	22.81	22.31	22.61	11,521,843
11 Mar 26	22.83000 +0.41	23.08	22.30	22.44	17,656,182
10 Mar 26	22.42000 +1.10	22.44	21.65	21.75	16,561,249
09 Mar 26	21.32000 -0.52	21.61	20.78	21.47	10,378,521
06 Mar 26	21.84000 +0.13	21.88	21.31	21.65	9,070,555
05 Mar 26	21.71000 +0.89	22.48	21.04	21.30	14,804,569
04 Mar 26	20.82000 -0.39	21.59	20.68	20.92	12,190,096
03 Mar 26	21.21000 -1.37	22.75	21.18	22.50	16,418,153
02 Mar 26	22.58000 -0.53	22.90	22.23	22.70	12,103,532
27 Feb 26	23.11000 +0.19	23.24	22.77	22.77	12,772,891
26 Feb 26	22.92000 -0.43	23.30	22.74	23.21	20,371,870
25 Feb 26	23.35000 +1.17	23.84	22.09	22.15	36,791,056
24 Feb 26	22.18000 +1.10	22.48	21.41	21.41	19,441,772
13 Feb 26	21.08000 -0.22	21.44	21.04	21.18	4,989,568
12 Feb 26	21.30000 -0.12	21.50	21.20	21.35	5,316,280
11 Feb 26	21.42000 +0.09	21.63	21.25	21.32	4,248,116
10 Feb 26	21.33000 -0.33	21.79	21.32	21.67	6,092,789
09 Feb 26	21.66000 +0.30	22.06	21.51	21.62	6,806,143
06 Feb 26	21.36000 +0.19	21.63	20.86	21.01	7,173,395
05 Feb 26	21.17000 -0.83	22.16	21.12	21.99	10,745,620
04 Feb 26	22.00000 +0.30	22.28	21.48	21.60	8,256,346
03 Feb 26	21.70000 +0.55	21.75	21.30	21.30	7,108,211
02 Feb 26	21.15000 -1.14	22.08	21.15	21.89	11,268,783
30 Jan 26	22.29000 +0.09	22.68	21.58	22.41	14,173,280
29 Jan 26	22.20000 -0.71	22.94	22.12	22.55	14,163,073
28 Jan 26	22.91000 +0.32	23.28	22.34	22.58	16,728,746
27 Jan 26	22.59000 -0.38	22.77	21.81	22.70	13,751,967
26 Jan 26	22.97000 -0.31	23.76	22.53	23.66	20,738,256
23 Jan 26	23.28000 +0.53	23.28	22.64	22.75	21,674,364
22 Jan 26	22.75000 +0.26	22.85	22.39	22.48	11,812,140
21 Jan 26	22.49000 -0.09	22.62	22.25	22.30	11,258,299
20 Jan 26	22.58000 -0.20	23.18	22.38	22.74	14,763,262
19 Jan 26	22.78000 +0.11	22.89	22.34	22.60	15,973,427
16 Jan 26	22.67000 +0.32	22.69	22.23	22.42	21,302,684
15 Jan 26	22.35000 +0.38	22.36	21.80	21.81	14,196,657
14 Jan 26	21.97000 +0.10	22.39	21.66	21.73	16,782,502
13 Jan 26	21.87000 -0.84	22.73	21.80	22.72	19,023,080
12 Jan 26	22.71000 +0.56	22.71	21.93	22.17	24,022,458
09 Jan 26	22.15000 +0.23	22.22	21.56	21.72	17,648,824
08 Jan 26	21.92000 +0.02	22.22	21.72	22.00	17,029,976
07 Jan 26	21.90000 +0.02	22.16	21.65	21.71	19,562,000
06 Jan 26	21.88000 +0.85	22.30	21.05	21.12	27,766,866
05 Jan 26	21.03000 +0.38	21.04	20.50	20.50	10,276,053
31 Dec 25	20.65000 -0.38	21.12	20.64	21.06	8,613,300
30 Dec 25	21.03000 -0.03	21.24	20.82	21.00	8,848,098
29 Dec 25	21.06000 -0.27	21.45	20.98	21.44	12,882,707
26 Dec 25	21.33000 +0.03	21.95	21.24	21.62	18,755,084
25 Dec 25	21.30000 +0.10	21.33	21.04	21.21	11,470,347
24 Dec 25	21.20000 +0.15	21.23	20.85	21.00	11,514,044
23 Dec 25	21.05000 +0.34	21.18	20.68	20.70	13,431,723
22 Dec 25	20.71000 +0.07	20.84	20.51	20.65	9,652,436
19 Dec 25	20.64000 +0.33	20.77	20.24	20.25	12,279,502
18 Dec 25	20.31000 +0.04	20.96	20.00	20.07	15,036,733
17 Dec 25	20.27000 +0.23	20.27	19.82	19.99	10,963,328
16 Dec 25	20.04000 -1.08	20.66	20.01	20.62	16,562,891
15 Dec 25	21.12000 +0.76	21.45	20.65	20.67	29,024,276
12 Dec 25	20.36000 +0.21	20.48	19.98	20.09	8,457,466
11 Dec 25	20.15000 -0.16	20.60	20.14	20.37	8,043,703
10 Dec 25	20.31000 -0.56	20.90	20.10	20.90	12,687,335
09 Dec 25	20.87000 +0.02	20.88	20.55	20.73	8,379,100
08 Dec 25	20.85000 +0.12	21.05	20.70	20.73	9,106,230
05 Dec 25	20.73000 +0.26	20.81	20.30	20.48	7,670,191
04 Dec 25	20.47000 -0.38	20.87	20.39	20.73	8,240,095
03 Dec 25	20.85000 -0.43	21.37	20.73	21.29	12,141,440
02 Dec 25	21.28000 -0.37	21.55	21.03	21.38	10,727,017
01 Dec 25	21.65000 -0.12	21.90	21.45	21.78	13,721,876
28 Nov 25	21.77000 -0.24	22.10	21.63	21.80	13,381,023
27 Nov 25	22.01000 +0.92	22.60	21.09	21.09	26,110,172
26 Nov 25	21.09000 -0.61	21.89	21.06	21.63	13,746,440
25 Nov 25	21.70000 +0.43	21.91	21.21	21.29	15,530,665
24 Nov 25	21.27000 -0.17	21.91	21.02	21.86	15,865,167
21 Nov 25	21.44000 -2.26	23.40	21.44	23.23	33,603,284
20 Nov 25	23.70000 -1.52	25.27	23.59	24.59	37,723,504
19 Nov 25	25.22000 +1.00	25.98	23.13	23.81	55,131,032
18 Nov 25	24.22000 -0.28	25.56	24.08	24.28	38,197,792
17 Nov 25	24.50000 +0.59	25.00	23.06	23.83	40,237,212
14 Nov 25	23.91000 -1.39	25.07	23.91	24.86	31,658,838
13 Nov 25	25.30000 +1.54	25.50	24.00	24.00	46,585,256
12 Nov 25	23.76000 -0.56	24.60	23.37	24.08	28,757,864
11 Nov 25	24.32000 -0.63	24.90	24.08	24.10	33,830,952
10 Nov 25	24.95000 +0.50	26.45	24.25	24.50	57,793,144
07 Nov 25	24.45000 +0.97	26.65	23.00	23.01	63,102,936
06 Nov 25	23.48000 +0.72	24.01	22.47	22.70	34,443,896
05 Nov 25	22.76000 +0.65	23.10	21.51	21.58	23,327,840
04 Nov 25	22.11000 -0.15	22.52	21.80	21.93	15,852,489
03 Nov 25	22.26000 -0.17	22.28	21.60	22.10	23,873,372
31 Oct 25	22.43000 +1.58	23.23	20.83	20.83	32,138,826
30 Oct 25	20.85000 -0.24	21.19	20.69	21.10	6,999,200
29 Oct 25	21.09000 +0.38	21.14	20.51	20.55	8,986,347
28 Oct 25	20.71000 +0.15	20.95	20.46	20.65	7,551,101
27 Oct 25	20.56000 +0.13	20.77	20.52	20.55	6,509,191
24 Oct 25	20.43000 +0.00	20.68	20.31	20.41	6,855,923
23 Oct 25	20.43000 -0.18	20.58	19.96	20.50	7,813,229
22 Oct 25	20.61000 -0.70	20.93	20.43	20.93	10,888,258
21 Oct 25	21.31000 +0.39	21.46	20.76	20.94	7,309,662
20 Oct 25	20.92000 +0.53	21.10	20.60	20.70	6,948,033
17 Oct 25	20.39000 -0.75	21.53	20.37	21.17	7,644,189
16 Oct 25	21.14000 -0.43	21.67	21.09	21.56	6,319,200
15 Oct 25	21.57000 +0.20	21.74	21.18	21.47	6,778,222
14 Oct 25	21.37000 -0.17	22.22	21.18	21.52	11,242,969
13 Oct 25	21.54000 -0.14	21.57	20.41	20.72	9,538,297
10 Oct 25	21.68000 -0.58	22.31	21.63	22.30	11,079,269
09 Oct 25	22.26000 +0.82	22.26	21.52	21.61	15,599,806
30 Sep 25	21.44000 +0.10	21.74	21.19	21.36	8,315,005
29 Sep 25	21.34000 +0.59	21.38	20.73	20.74	8,098,450
26 Sep 25	20.75000 -0.40	21.25	20.73	21.01	7,155,700
25 Sep 25	21.15000 -0.24	21.79	21.15	21.39	10,243,088
24 Sep 25	21.39000 +0.73	21.41	20.50	20.60	11,232,896
23 Sep 25	20.66000 -0.78	21.44	20.34	21.44	13,972,983
22 Sep 25	21.44000 -0.05	21.66	21.15	21.42	9,090,993
19 Sep 25	21.49000 -0.73	22.26	21.45	22.18	16,076,335
18 Sep 25	22.22000 -0.01	22.76	22.03	22.24	18,142,114
17 Sep 25	22.23000 -0.24	22.49	21.93	22.27	15,453,889
16 Sep 25	22.47000 +0.24	22.79	22.16	22.47	12,409,526
15 Sep 25	22.23000 -0.33	22.84	22.22	22.49	13,409,321
12 Sep 25	22.56000 -0.68	23.23	22.55	23.23	20,345,646
11 Sep 25	23.24000 -0.15	23.26	22.59	23.18	21,779,778
10 Sep 25	23.39000 +0.15	23.85	22.43	22.92	27,730,896
09 Sep 25	23.24000 -0.31	23.91	23.03	23.41	26,631,776
08 Sep 25	23.55000 -0.29	24.22	23.22	24.00	31,234,420
05 Sep 25	23.84000 +1.55	23.95	21.95	22.02	46,281,880
04 Sep 25	22.29000 -0.25	23.25	21.75	22.40	32,854,732
03 Sep 25	22.54000 -0.26	23.30	22.37	22.91	22,393,314
02 Sep 25	22.80000 -0.55	23.40	22.47	23.35	25,597,692
01 Sep 25	23.35000 +0.51	23.47	22.80	23.07	34,784,436
29 Aug 25	22.84000 +1.22	23.43	21.31	21.70	40,239,424
28 Aug 25	21.62000 +0.05	21.80	20.80	21.48	17,903,182
27 Aug 25	21.57000 -0.71	22.50	21.54	22.27	20,472,504
26 Aug 25	22.28000 -0.31	22.60	22.24	22.38	17,100,692
25 Aug 25	22.59000 +0.57	22.84	21.95	22.50	30,167,284
22 Aug 25	22.02000 +0.38	22.07	21.60	21.67	21,088,100
21 Aug 25	21.64000 -0.11	21.95	21.50	21.82	12,992,790
20 Aug 25	21.75000 -0.04	22.18	21.38	21.90	16,489,209
19 Aug 25	21.79000 +0.03	21.96	21.48	21.76	15,787,845
18 Aug 25	21.76000 +0.39	21.94	21.41	21.50	20,234,332
15 Aug 25	21.37000 +0.50	21.51	20.86	20.88	19,245,632
14 Aug 25	20.87000 -0.42	21.50	20.87	21.29	15,449,919
13 Aug 25	21.29000 +0.12	21.34	20.85	21.11	15,410,203
12 Aug 25	21.17000 -0.14	21.30	20.83	21.24	14,511,361
11 Aug 25	21.31000 +0.13	21.42	20.89	21.06	15,522,055
08 Aug 25	21.18000 -0.01	21.75	21.05	21.05	15,917,148
07 Aug 25	21.19000 -0.48	21.68	21.09	21.56	17,465,492
06 Aug 25	21.67000 +0.43	21.79	21.11	21.25	19,349,370
05 Aug 25	21.24000 +0.04	21.42	21.15	21.28	12,969,759
04 Aug 25	21.20000 +0.01	21.24	20.81	21.00	11,594,100
01 Aug 25	21.19000 +0.18	21.84	20.91	21.00	18,837,516
31 Jul 25	21.01000 -0.54	21.58	20.90	21.28	21,773,746
30 Jul 25	21.55000 -0.75	22.27	21.40	22.21	22,502,352
29 Jul 25	22.30000 +0.21	22.38	21.30	22.05	30,000,206
28 Jul 25	22.09000 +0.01	22.18	21.71	21.98	18,538,580
25 Jul 25	22.08000 -0.71	22.89	22.01	22.76	29,515,346
24 Jul 25	22.79000 -0.26	23.25	22.00	22.00	40,542,388
23 Jul 25	23.05000 -0.18	25.56	22.91	23.40	60,533,992
22 Jul 25	23.23000 +0.21	24.29	22.20	22.75	55,727,492
21 Jul 25	23.02000 +0.87	23.22	22.02	22.40	44,246,112
18 Jul 25	22.15000 -0.22	22.86	22.03	22.47	29,229,876
17 Jul 25	22.37000 -0.15	22.96	21.88	22.75	31,710,692
16 Jul 25	22.52000 +0.62	22.52	21.56	22.00	32,824,096
15 Jul 25	21.90000 -1.03	23.30	21.82	22.52	40,088,972
14 Jul 25	22.93000 +0.46	23.33	22.15	22.40	55,887,288
11 Jul 25	22.47000 -1.85	23.70	22.31	23.10	77,744,752
10 Jul 25	24.32000 +3.76	24.67	20.79	20.79	101,900,272
09 Jul 25	20.56000 -0.58	21.06	20.42	20.84	43,108,152
08 Jul 25	21.14000 +1.48	22.07	19.33	19.65	59,494,796
07 Jul 25	19.66000 +0.45	20.23	18.96	19.01	32,922,812
04 Jul 25	19.21000 -1.00	20.82	19.21	20.34	40,799,912
03 Jul 25	20.21000 -0.63	20.68	19.22	20.07	60,119,600
02 Jul 25	20.84000 +1.56	21.00	18.80	19.05	65,912,900
01 Jul 25	19.28000 -0.46	19.92	19.01	19.81	20,409,536
30 Jun 25	19.74000 +0.39	19.83	19.35	19.66	25,550,156
27 Jun 25	19.35000 -0.31	20.26	19.29	19.86	31,918,404
26 Jun 25	19.66000 -0.44	20.78	19.58	20.29	56,652,848
25 Jun 25	20.10000 +2.36	21.10	17.90	17.96	62,949,808
24 Jun 25	17.74000 +0.61	17.80	17.16	17.20	11,239,300
23 Jun 25	17.13000 +0.26	17.16	16.63	16.70	6,170,900
20 Jun 25	16.87000 +0.04	17.30	16.79	16.79	6,783,300
19 Jun 25	16.83000 -0.09	17.39	16.76	16.88	7,844,400
18 Jun 25	16.92000 -0.24	17.20	16.61	17.18	6,912,000
17 Jun 25	17.16000 +0.04	17.32	17.08	17.14	5,430,000
16 Jun 25	17.12000 +0.21	17.25	16.81	16.81	4,283,100
13 Jun 25	16.91000 -0.65	17.50	16.91	17.41	8,667,000
12 Jun 25	17.56000 -0.17	17.72	17.44	17.69	6,196,300
11 Jun 25	17.73000 +0.38	17.79	17.32	17.32	10,361,700
10 Jun 25	17.35000 -0.07	17.79	17.11	17.44	8,777,500
09 Jun 25	17.42000 +0.30	17.48	17.14	17.20	6,541,400
06 Jun 25	17.12000 -0.14	17.36	17.07	17.29	5,127,200
05 Jun 25	17.26000 -0.02	17.38	17.07	17.17	4,749,512
04 Jun 25	17.28000 +0.26	17.48	17.08	17.08	6,111,200
03 Jun 25	17.02000 -0.09	17.22	16.85	16.96	5,667,800
30 May 25	17.11000 -0.24	17.52	17.01	17.39	10,209,000
29 May 25	17.35000 -0.03	17.57	17.25	17.31	8,073,500
28 May 25	17.38000 -0.51	17.92	17.33	17.75	8,979,900
27 May 25	17.89000 +0.02	18.34	17.50	17.75	10,923,100
26 May 25	17.87000 +0.45	17.91	17.18	17.40	10,405,700
23 May 25	17.42000 -0.08	17.89	17.38	17.45	8,077,383
22 May 25	17.50000 -0.83	18.27	17.50	18.21	12,880,806
21 May 25	18.33000 -0.17	18.65	18.15	18.44	11,644,000
20 May 25	18.50000 +0.50	18.65	17.76	17.87	15,503,500
19 May 25	18.00000 -0.10	18.05	17.68	17.94	8,932,100
16 May 25	18.10000 +0.31	18.36	17.68	17.68	11,030,800
15 May 25	17.79000 -0.58	18.50	17.78	18.27	12,448,700
14 May 25	18.37000 -0.55	18.74	18.23	18.74	16,936,952
13 May 25	18.92000 +0.49	19.08	18.41	18.55	23,481,676
12 May 25	18.43000 +0.00	18.73	18.24	18.43	15,078,927
09 May 25	18.43000 -0.14	18.83	18.16	18.55	13,569,384
08 May 25	18.57000 -0.23	18.98	18.51	18.82	16,743,016
07 May 25	18.80000 -0.18	19.24	18.58	19.21	17,582,914
06 May 25	18.98000 +0.57	19.04	18.40	18.55	20,714,460
30 Apr 25	18.41000 -0.29	18.69	18.36	18.66	16,773,470
29 Apr 25	18.70000 +1.21	18.83	17.51	17.55	29,461,544
28 Apr 25	17.49000 -0.19	17.85	17.40	17.64	7,529,200
25 Apr 25	17.68000 -0.23	18.18	17.49	17.75	10,626,300
24 Apr 25	17.91000 -0.19	18.29	17.61	18.10	11,532,417
23 Apr 25	18.10000 +0.55	18.26	17.54	17.68	15,561,503
22 Apr 25	17.55000 -0.23	17.89	17.55	17.69	7,991,204
21 Apr 25	17.78000 +0.29	17.96	17.42	17.45	9,353,240
18 Apr 25	17.49000 -0.01	17.58	17.11	17.32	6,561,300
17 Apr 25	17.50000 -0.13	17.98	17.46	17.50	8,255,700
16 Apr 25	17.63000 -0.28	18.03	17.48	17.80	10,125,331
15 Apr 25	17.91000 +0.09	18.43	17.82	18.15	15,200,831
14 Apr 25	17.82000 +0.57	18.08	17.50	17.66	12,437,397
11 Apr 25	17.25000 +0.40	17.49	16.75	16.79	12,123,600
10 Apr 25	16.85000 +0.27	17.29	16.70	16.73	12,718,608
09 Apr 25	16.58000 +0.73	16.75	15.25	15.85	15,103,600
08 Apr 25	15.85000 +0.63	16.39	15.48	15.78	15,559,932
07 Apr 25	15.22000 -2.47	16.85	14.73	16.60	18,774,408
03 Apr 25	17.69000 -0.16	18.05	17.30	17.50	11,635,451
02 Apr 25	17.85000 -0.14	18.02	17.61	17.66	10,679,100
01 Apr 25	17.99000 +0.74	18.20	17.30	17.30	18,698,202
31 Mar 25	17.25000 +0.48	17.69	16.78	16.88	13,154,100
28 Mar 25	16.77000 -0.82	17.40	16.75	17.34	11,997,202
27 Mar 25	17.59000 +0.42	17.97	17.03	17.03	14,898,522
26 Mar 25	17.17000 +0.00	17.50	16.95	17.00	8,274,900
25 Mar 25	17.17000 +0.27	17.44	16.51	16.90	12,212,909
24 Mar 25	16.90000 -0.77	17.63	16.44	17.45	17,169,902
21 Mar 25	17.67000 -0.75	18.62	17.55	18.18	20,093,876
20 Mar 25	18.42000 +0.25	18.68	17.61	17.99	32,172,802
19 Mar 25	18.17000 +0.88	18.45	17.13	17.29	33,553,496
18 Mar 25	17.29000 +0.02	17.43	17.16	17.27	7,536,400
17 Mar 25	17.27000 -0.03	17.50	17.15	17.49	8,662,800
14 Mar 25	17.30000 +0.27	17.34	16.73	16.93	10,180,500
13 Mar 25	17.03000 -0.53	17.63	16.83	17.50	16,161,110
12 Mar 25	17.56000 -0.31	18.00	17.50	17.88	14,880,470
11 Mar 25	17.87000 +0.14	18.18	17.26	17.30	18,011,602
10 Mar 25	17.73000 -0.31	18.10	17.51	17.91	14,651,676
07 Mar 25	18.04000 +0.26	18.18	17.33	17.61	29,213,202
06 Mar 25	17.78000 +0.33	17.87	17.38	17.43	20,585,900
05 Mar 25	17.45000 +0.01	17.80	17.16	17.70	14,512,100
04 Mar 25	17.44000 -0.11	17.68	17.21	17.38	15,291,100
03 Mar 25	17.55000 +0.52	17.99	17.18	17.27	21,900,006
28 Feb 25	17.03000 -0.79	17.90	16.98	17.80	20,649,120
27 Feb 25	17.82000 -0.55	18.40	17.40	18.05	31,523,400
26 Feb 25	18.37000 +0.66	18.99	17.86	17.98	40,378,336
25 Feb 25	17.71000 -0.74	18.95	17.62	17.91	41,426,836
24 Feb 25	18.45000 -0.95	19.25	17.86	18.00	54,035,844
21 Feb 25	19.40000 +1.08	20.42	18.90	19.80	92,876,664
20 Feb 25	18.32000 +3.05	18.32	15.18	15.24	57,677,380
19 Feb 25	15.27000 +0.17	15.27	14.91	15.00	5,925,284
18 Feb 25	15.10000 -0.08	15.52	15.06	15.20	8,452,100
17 Feb 25	15.18000 -0.06	15.37	15.05	15.24	6,185,506
14 Feb 25	15.24000 -0.06	15.47	15.15	15.23	6,303,000
13 Feb 25	15.30000 -0.31	15.70	15.26	15.70	8,861,018
12 Feb 25	15.61000 +0.30	15.61	15.18	15.23	11,009,518
11 Feb 25	15.31000 +0.27	15.40	14.80	15.02	10,286,002
10 Feb 25	15.04000 -0.05	15.22	14.87	15.15	7,143,200
07 Feb 25	15.09000 +0.17	15.21	14.85	15.02	10,589,833
06 Feb 25	14.92000 +0.34	14.92	14.42	14.54	7,795,848
05 Feb 25	14.58000 +0.47	14.64	14.33	14.60	7,178,918
27 Jan 25	14.11000 -0.15	14.46	14.10	14.34	3,558,200
24 Jan 25	14.26000 +0.03	14.34	14.16	14.24	4,711,652
23 Jan 25	14.23000 -0.03	14.58	14.22	14.39	5,420,300
22 Jan 25	14.26000 -0.16	14.43	14.15	14.40	3,250,700
21 Jan 25	14.42000 -0.13	14.64	14.20	14.63	4,522,987
20 Jan 25	14.55000 +0.19	14.65	14.31	14.44	5,900,467
17 Jan 25	14.36000 +0.01	14.48	14.23	14.25	4,494,250
16 Jan 25	14.35000 -0.08	14.63	14.19	14.47	6,584,108
15 Jan 25	14.43000 +0.18	14.70	14.11	14.22	10,175,408
14 Jan 25	14.25000 +0.56	14.27	13.69	13.69	6,276,100
13 Jan 25	13.69000 +0.00	13.76	13.27	13.51	4,558,636
10 Jan 25	13.69000 -0.43	14.20	13.69	14.11	4,307,626
09 Jan 25	14.12000 +0.30	14.22	13.70	13.73	6,206,009
08 Jan 25	13.82000 -0.18	13.95	13.40	13.91	5,190,236
07 Jan 25	14.00000 +0.24	14.00	13.60	13.76	4,286,809
06 Jan 25	13.76000 -0.06	14.05	13.48	13.83	5,015,306
03 Jan 25	13.82000 -0.36	14.37	13.75	14.28	6,206,547
02 Jan 25	14.18000 -0.46	14.73	14.02	14.68	6,548,126
31 Dec 24	14.64000 -0.44	15.19	14.60	15.11	5,959,190
30 Dec 24	15.08000 -0.18	15.25	14.95	15.17	3,994,700
27 Dec 24	15.26000 +0.02	15.47	15.19	15.24	5,680,000
26 Dec 24	15.24000 +0.26	15.48	14.96	15.01	6,141,426
25 Dec 24	14.98000 -0.39	15.39	14.85	15.39	6,015,700
24 Dec 24	15.37000 +0.22	15.44	15.12	15.16	5,105,100
23 Dec 24	15.15000 -0.49	15.74	15.07	15.68	7,659,039
20 Dec 24	15.64000 +0.24	15.77	15.40	15.45	6,569,800
19 Dec 24	15.40000 -0.02	15.49	15.03	15.13	6,642,304
18 Dec 24	15.42000 +0.13	15.49	15.08	15.39	7,041,469
17 Dec 24	15.29000 -0.46	15.82	15.23	15.74	8,260,690
16 Dec 24	15.75000 -0.20	16.00	15.64	15.85	8,218,798
13 Dec 24	15.95000 -0.73	16.50	15.93	16.47	16,673,504
12 Dec 24	16.68000 +0.01	16.78	16.45	16.63	11,219,839
11 Dec 24	16.67000 -0.23	16.96	16.60	16.79	12,664,300
10 Dec 24	16.90000 +0.04	17.50	16.83	17.50	23,284,388
09 Dec 24	16.86000 +0.15	17.04	16.58	16.69	18,440,412
06 Dec 24	16.71000 +0.12	16.79	16.27	16.50	13,557,600
05 Dec 24	16.59000 +0.19	16.65	16.35	16.41	10,775,400
04 Dec 24	16.40000 -0.45	16.75	16.27	16.75	14,520,959
03 Dec 24	16.85000 -0.21	17.06	16.58	17.06	18,376,200
02 Dec 24	17.06000 +0.24	17.16	16.55	16.80	21,390,236
29 Nov 24	16.82000 +0.36	16.95	16.07	16.43	21,812,012
28 Nov 24	16.46000 -0.53	17.08	16.43	16.94	21,243,046
27 Nov 24	16.99000 +0.35	17.00	16.22	16.60	24,358,368
26 Nov 24	16.64000 -1.61	17.70	16.59	17.66	39,585,336
25 Nov 24	18.25000 +0.65	19.14	17.72	18.02	48,758,464
22 Nov 24	17.60000 -1.55	19.10	17.55	18.51	53,810,640
21 Nov 24	19.15000 -0.81	20.60	18.90	19.95	61,064,552
20 Nov 24	19.96000 +0.29	21.21	18.88	18.88	80,465,072
19 Nov 24	19.67000 +1.77	21.20	16.64	17.00	85,457,648
18 Nov 24	17.90000 +2.98	17.90	17.23	17.90	44,745,508
15 Nov 24	14.92000 -0.18	15.45	14.87	15.05	7,834,685
14 Nov 24	15.10000 -0.55	15.77	15.05	15.75	7,659,312
13 Nov 24	15.65000 +0.11	15.99	15.20	15.39	8,926,100
12 Nov 24	15.54000 -0.37	16.13	15.39	15.70	13,632,647
11 Nov 24	15.91000 +0.95	15.97	14.80	14.90	18,851,916
08 Nov 24	14.96000 -0.13	15.45	14.89	15.23	9,054,702
07 Nov 24	15.09000 +0.29	15.19	14.80	15.00	11,828,620
06 Nov 24	14.80000 +0.20	15.23	14.60	14.60	12,931,845
05 Nov 24	14.60000 +0.39	14.61	14.15	14.30	7,876,072
04 Nov 24	14.21000 +0.27	14.25	13.88	13.93	4,561,199
01 Nov 24	13.94000 -0.44	14.49	13.90	14.39	6,752,004
31 Oct 24	14.38000 +0.07	14.49	14.19	14.36	4,953,798
30 Oct 24	14.31000 -0.10	14.52	14.13	14.25	5,505,718
29 Oct 24	14.41000 -0.48	15.05	14.39	14.90	9,578,483
28 Oct 24	14.89000 -0.19	15.00	14.61	15.00	9,699,800
25 Oct 24	15.08000 +0.40	15.16	14.69	14.70	13,769,182
24 Oct 24	14.68000 +0.03	14.92	14.46	14.70	10,952,600
23 Oct 24	14.65000 +0.25	14.88	14.30	14.44	10,644,294
22 Oct 24	14.40000 -0.32	14.57	14.12	14.30	10,843,802
21 Oct 24	14.72000 +0.18	14.92	14.48	14.56	9,868,662
18 Oct 24	14.54000 +0.35	14.89	13.98	14.05	11,255,179
17 Oct 24	14.19000 -0.55	14.74	14.09	14.69	10,813,044
16 Oct 24	14.74000 +0.75	15.00	13.80	13.84	14,315,320
15 Oct 24	13.99000 -0.33	14.38	13.98	14.38	6,609,600
14 Oct 24	14.32000 +0.36	14.37	13.79	14.10	7,002,500
11 Oct 24	13.96000 -0.74	15.16	13.71	14.58	9,849,625
10 Oct 24	14.70000 -0.68	15.64	14.50	15.38	13,344,316
09 Oct 24	15.38000 -0.34	16.28	14.86	15.49	28,236,132
08 Oct 24	15.72000 +1.54	16.81	14.48	16.81	25,469,800
30 Sep 24	14.18000 +1.76	14.45	12.70	12.99	19,528,120
27 Sep 24	12.42000 +0.76	12.81	11.80	11.90	10,861,693
26 Sep 24	11.66000 +0.28	11.66	11.29	11.29	4,426,925
25 Sep 24	11.38000 +0.11	11.57	11.30	11.30	5,111,811
24 Sep 24	11.27000 +0.38	11.28	10.89	10.90	3,999,783
23 Sep 24	10.89000 +0.04	11.01	10.81	10.84	1,876,700
20 Sep 24	10.85000 -0.08	10.92	10.71	10.88	2,453,000
19 Sep 24	10.93000 +0.18	10.98	10.71	10.76	2,890,200
18 Sep 24	10.75000 -0.06	10.81	10.54	10.70	2,928,500
13 Sep 24	10.81000 -0.44	11.32	10.75	11.26	6,156,600
12 Sep 24	11.25000 -0.32	11.57	11.11	11.43	10,255,668
11 Sep 24	11.57000 +0.30	12.38	11.38	11.80	16,017,700
10 Sep 24	11.27000 +0.21	11.28	10.90	11.07	3,778,068
09 Sep 24	11.06000 +0.17	11.30	10.80	10.80	3,622,024
06 Sep 24	10.89000 -0.17	11.10	10.87	10.98	2,406,700
05 Sep 24	11.06000 +0.06	11.21	10.95	11.11	3,977,100
04 Sep 24	11.00000 +0.05	11.23	10.80	10.82	4,094,400
03 Sep 24	10.95000 +0.30	11.08	10.61	10.70	4,085,799
02 Sep 24	10.65000 -0.28	10.90	10.64	10.90	2,429,000
30 Aug 24	10.93000 +0.13	11.05	10.75	10.80	3,526,100
29 Aug 24	10.80000 +0.16	10.85	10.57	10.64	2,360,200
28 Aug 24	10.64000 +0.11	10.70	10.45	10.45	2,068,400
27 Aug 24	10.53000 -0.10	10.62	10.40	10.60	2,508,094
26 Aug 24	10.63000 +0.47	10.88	10.16	10.16	5,191,444
23 Aug 24	10.16000 -0.21	10.41	10.06	10.35	3,315,700
22 Aug 24	10.37000 -0.42	10.84	10.34	10.83	4,240,438
21 Aug 24	10.79000 -0.26	11.03	10.72	11.00	3,464,199
20 Aug 24	11.05000 -0.05	11.30	11.02	11.08	2,693,477
19 Aug 24	11.10000 -0.05	11.23	11.07	11.12	1,326,807
16 Aug 24	11.15000 +0.01	11.18	11.07	11.13	1,542,815
15 Aug 24	11.14000 +0.01	11.25	10.98	11.10	2,552,717
14 Aug 24	11.13000 -0.17	11.40	11.10	11.30	1,893,900
13 Aug 24	11.30000 +0.08	11.31	11.10	11.22	1,650,800
12 Aug 24	11.22000 -0.21	11.49	11.20	11.40	1,881,100
09 Aug 24	11.43000 -0.15	11.70	11.43	11.68	1,813,079
08 Aug 24	11.58000 +0.00	11.75	11.42	11.61	2,665,279
07 Aug 24	11.58000 +0.01	11.65	11.48	11.54	1,569,538
06 Aug 24	11.57000 +0.22	11.58	11.32	11.43	3,064,419
05 Aug 24	11.35000 -0.26	11.71	11.26	11.48	2,658,100
02 Aug 24	11.61000 -0.18	11.84	11.60	11.70	2,377,200
01 Aug 24	11.79000 -0.06	11.96	11.76	11.85	2,567,900
31 Jul 24	11.85000 +0.31	11.90	11.46	11.52	3,477,900
30 Jul 24	11.54000 +0.15	11.60	11.18	11.39	2,320,500
29 Jul 24	11.39000 -0.25	11.65	11.35	11.65	2,426,100
26 Jul 24	11.64000 +0.17	11.64	11.45	11.47	1,893,113
25 Jul 24	11.47000 -0.04	11.62	11.30	11.30	2,109,013
24 Jul 24	11.51000 -0.06	11.69	11.45	11.50	2,062,600
23 Jul 24	11.57000 -0.51	12.15	11.56	12.07	4,826,886
22 Jul 24	12.08000 -0.16	12.30	12.03	12.17	2,328,475
19 Jul 24	12.24000 +0.00	12.35	12.03	12.20	2,132,800
18 Jul 24	12.24000 -0.42	12.60	11.91	12.60	4,666,800
17 Jul 24	12.66000 -0.23	12.95	12.66	12.95	3,113,281
16 Jul 24	12.89000 -0.09	13.00	12.83	12.85	2,293,917
15 Jul 24	12.98000 -0.15	13.17	12.87	12.98	2,063,119
12 Jul 24	13.13000 -0.17	13.34	13.09	13.28	2,575,881
11 Jul 24	13.30000 +0.32	13.31	13.07	13.17	4,768,000
10 Jul 24	12.98000 -0.36	13.39	12.93	13.21	5,205,698
09 Jul 24	13.34000 +0.34	13.36	12.68	12.75	5,949,264
08 Jul 24	13.00000 +0.10	13.29	12.76	12.79	3,819,600
05 Jul 24	12.90000 +0.06	12.95	12.63	12.72	2,335,690
04 Jul 24	12.84000 -0.39	13.35	12.78	13.28	4,460,800
03 Jul 24	13.23000 +0.01	13.33	13.14	13.18	2,273,200
02 Jul 24	13.22000 -0.22	13.47	13.18	13.47	3,746,300
01 Jul 24	13.44000 +0.19	13.45	13.17	13.18	3,775,500
28 Jun 24	13.25000 +0.10	13.42	13.07	13.15	3,948,000
27 Jun 24	13.15000 -0.44	13.48	13.13	13.48	4,660,000
26 Jun 24	13.59000 +0.26	13.59	12.91	13.30	6,137,384
25 Jun 24	13.33000 +0.12	13.37	13.11	13.25	5,634,908
24 Jun 24	13.21000 -0.56	13.61	13.17	13.53	8,521,307
21 Jun 24	13.77000 -0.19	14.37	13.70	13.90	10,829,560
20 Jun 24	13.96000 +0.46	14.60	13.40	13.45	20,176,924
19 Jun 24	13.50000 -0.28	13.86	13.48	13.77	6,174,000
18 Jun 24	13.78000 +0.13	13.99	13.55	13.66	7,767,260
17 Jun 24	13.65000 -0.02	13.69	13.40	13.48	5,206,653
14 Jun 24	13.67000 +0.46	13.88	13.12	13.22	10,217,463
13 Jun 24	13.21000 -0.37	13.75	13.15	13.75	8,922,130
12 Jun 24	13.58000 -0.12	13.75	13.51	13.60	6,819,600
11 Jun 24	13.70000 +0.21	13.87	13.16	13.32	8,446,500
07 Jun 24	13.49000 +0.43	13.49	13.08	13.11	10,073,500
06 Jun 24	13.06000 +0.06	13.22	12.83	12.93	6,747,899
05 Jun 24	13.00000 -0.08	13.14	12.86	13.04	5,449,300
04 Jun 24	13.08000 +0.08	13.09	12.75	12.94	7,535,213
03 Jun 24	13.00000 -0.62	13.50	12.91	13.42	12,435,743
31 May 24	13.62000 -0.30	14.01	13.40	13.86	17,353,648
30 May 24	13.92000 +0.90	14.87	13.19	13.19	27,056,084
29 May 24	13.02000 +0.12	13.12	12.79	12.82	4,348,300
28 May 24	12.90000 -0.06	12.99	12.74	12.85	3,462,858
27 May 24	12.96000 -0.09	13.13	12.64	13.03	5,992,400
24 May 24	13.05000 -0.14	13.42	12.95	13.11	7,189,856
23 May 24	13.19000 -0.40	13.51	13.16	13.46	5,987,504
22 May 24	13.59000 +0.01	13.72	13.45	13.49	6,737,643
21 May 24	13.58000 -0.37	13.96	13.48	13.89	8,021,300
20 May 24	13.95000 +0.70	14.60	13.53	13.55	18,014,608
17 May 24	13.25000 +0.29	13.25	12.97	13.08	5,358,294
16 May 24	12.96000 +0.04	13.09	12.90	12.94	3,724,200
15 May 24	12.92000 -0.20	13.18	12.89	13.03	4,519,498
14 May 24	13.12000 +0.02	13.32	13.07	13.21	3,741,000
13 May 24	13.10000 -0.44	13.60	13.06	13.55	6,909,900
10 May 24	13.54000 -0.24	13.93	13.44	13.85	6,738,500
09 May 24	13.78000 +0.46	13.99	13.30	13.38	10,337,400
08 May 24	13.32000 -0.41	13.68	13.31	13.68	6,439,498
07 May 24	13.73000 +0.03	13.86	13.56	13.75	7,212,949
06 May 24	13.70000 +0.53	13.74	13.27	13.30	8,999,574
30 Apr 24	13.17000 -0.55	13.56	13.10	13.53	7,288,134
29 Apr 24	13.72000 +0.50	14.00	13.14	13.16	10,920,942
26 Apr 24	13.22000 +0.00	13.30	12.98	13.08	7,256,600
25 Apr 24	13.22000 +0.23	13.50	12.81	12.92	9,683,823
24 Apr 24	12.99000 +0.32	13.06	12.52	12.67	8,039,700
23 Apr 24	12.67000 -0.39	13.08	12.50	12.78	13,479,323
22 Apr 24	13.06000 -2.20	13.94	13.01	13.94	21,391,112
19 Apr 24	15.26000 +0.20	15.34	14.90	14.96	9,304,522
18 Apr 24	15.06000 +0.11	15.28	14.52	14.71	9,623,760
17 Apr 24	14.95000 +0.87	15.06	14.45	14.49	8,999,500
16 Apr 24	14.08000 -0.87	14.91	13.80	14.90	10,792,816
15 Apr 24	14.95000 -0.54	15.66	14.60	15.51	10,463,513
12 Apr 24	15.49000 -0.52	15.91	15.32	15.75	13,541,700
11 Apr 24	16.01000 -0.03	16.35	15.68	15.95	16,071,381
10 Apr 24	16.04000 -1.22	16.70	15.94	16.63	24,628,688
09 Apr 24	17.26000 +2.52	17.35	14.90	14.93	35,914,716
08 Apr 24	14.74000 -0.58	15.75	14.74	15.22	11,713,492
03 Apr 24	15.32000 -0.47	16.37	15.19	15.60	15,317,771
02 Apr 24	15.79000 +0.66	15.90	14.98	15.25	19,331,968
01 Apr 24	15.13000 +1.11	15.87	14.32	14.36	18,486,612
29 Mar 24	14.02000 +0.34	14.14	13.66	13.70	3,567,700
28 Mar 24	13.68000 +0.15	13.83	13.48	13.56	3,295,389
27 Mar 24	13.53000 -0.61	14.42	13.53	14.01	3,913,729
26 Mar 24	14.14000 +0.32	14.33	13.57	13.85	4,548,287
25 Mar 24	13.82000 -0.32	14.24	13.80	14.14	3,135,993
22 Mar 24	14.14000 -0.51	14.63	14.10	14.57	5,163,525
21 Mar 24	14.65000 -0.04	14.76	14.45	14.62	3,214,660
20 Mar 24	14.69000 +0.11	14.78	14.58	14.67	3,177,650
19 Mar 24	14.58000 -0.41	14.91	14.58	14.91	4,920,587
18 Mar 24	14.99000 +0.17	15.12	14.59	14.87	9,281,784
15 Mar 24	14.82000 +0.69	15.09	14.10	14.14	9,094,985
14 Mar 24	14.13000 -0.22	14.37	14.03	14.28	3,207,681
13 Mar 24	14.35000 -0.15	14.45	14.17	14.35	4,974,616
12 Mar 24	14.50000 +0.41	14.78	13.95	14.02	7,453,916
11 Mar 24	14.09000 +0.35	14.14	13.74	13.76	4,251,482
08 Mar 24	13.74000 +0.20	13.92	13.61	13.61	3,254,400
07 Mar 24	13.54000 -0.09	13.89	13.52	13.62	3,102,450
06 Mar 24	13.63000 +0.15	13.80	13.36	13.40	2,558,100
05 Mar 24	13.48000 -0.36	13.84	13.44	13.84	3,475,700
04 Mar 24	13.84000 -0.19	14.04	13.69	14.02	3,259,030
01 Mar 24	14.03000 +0.21	14.27	13.90	14.00	4,369,242
29 Feb 24	13.82000 +0.47	13.85	12.98	13.00	4,856,442
28 Feb 24	13.35000 -0.84	14.47	13.35	14.19	6,499,218
27 Feb 24	14.19000 +0.17	14.20	13.80	14.01	3,322,763
26 Feb 24	14.02000 +0.02	14.20	13.82	13.95	3,739,783
23 Feb 24	14.00000 +0.16	14.01	13.60	13.83	4,205,919
22 Feb 24	13.84000 +0.05	13.96	13.46	13.47	4,058,909
21 Feb 24	13.79000 +0.26	14.48	13.74	13.90	7,436,698
20 Feb 24	13.53000 +0.00	13.60	13.19	13.44	3,416,463
19 Feb 24	13.53000 +0.40	13.85	13.33	13.38	5,892,463
08 Feb 24	13.13000 +1.27	13.25	11.76	11.98	7,520,008
07 Feb 24	11.86000 -0.01	12.30	11.70	12.11	5,621,550
06 Feb 24	11.87000 +0.35	12.13	10.95	11.35	6,780,704
05 Feb 24	11.52000 -0.43	12.29	10.83	11.90	8,844,844
02 Feb 24	11.95000 -0.52	12.78	11.51	12.51	5,354,849
01 Feb 24	12.47000 -0.42	13.05	12.28	12.72	5,941,745
31 Jan 24	12.89000 -0.89	13.88	12.85	13.88	4,736,486
30 Jan 24	13.78000 -0.41	14.28	13.72	14.18	2,526,916
29 Jan 24	14.19000 -0.36	14.75	14.12	14.73	2,948,410
26 Jan 24	14.55000 -0.20	14.92	14.47	14.68	2,627,910
25 Jan 24	14.75000 +0.52	14.84	14.17	14.20	3,496,560
24 Jan 24	14.23000 +0.08	14.32	13.61	14.15	3,087,000
23 Jan 24	14.15000 +0.02	14.34	13.70	14.13	3,529,800
22 Jan 24	14.13000 -1.01	15.11	13.96	15.08	4,961,560
19 Jan 24	15.14000 -0.14	15.68	15.03	15.21	3,917,600
18 Jan 24	15.28000 -0.48	15.39	14.82	15.39	8,419,507
17 Jan 24	15.76000 +0.04	16.39	15.69	15.70	7,976,047
16 Jan 24	15.72000 +0.01	16.46	15.41	15.71	6,447,872
15 Jan 24	15.71000 +0.01	15.80	15.56	15.75	1,723,700
12 Jan 24	15.70000 -0.13	16.10	15.70	15.83	2,596,065
11 Jan 24	15.83000 +0.23	15.87	15.58	15.62	1,599,506
10 Jan 24	15.60000 -0.13	15.85	15.43	15.73	1,842,600
09 Jan 24	15.73000 -0.03	15.96	15.60	15.86	2,277,154
08 Jan 24	15.76000 -0.26	16.06	15.75	16.05	2,538,602
05 Jan 24	16.02000 -0.33	16.46	15.95	16.35	2,134,102
04 Jan 24	16.35000 -0.18	16.54	16.31	16.52	1,392,816
03 Jan 24	16.53000 +0.10	16.58	16.39	16.48	2,074,520
02 Jan 24	16.43000 -0.08	16.59	16.35	16.59	2,900,702
29 Dec 23	16.51000 +0.19	16.52	16.30	16.30	2,447,959
28 Dec 23	16.32000 +0.36	16.42	15.81	15.96	2,627,119
27 Dec 23	15.96000 +0.03	16.00	15.74	15.93	1,091,728
26 Dec 23	15.93000 -0.10	16.15	15.85	16.08	1,184,717
25 Dec 23	16.03000 -0.03	16.06	15.87	15.96	1,506,430
22 Dec 23	16.06000 -0.01	16.23	15.90	16.08	2,343,030
21 Dec 23	16.07000 +0.08	16.15	15.74	15.93	1,955,707
20 Dec 23	15.99000 -0.11	16.22	15.94	16.13	974,727
19 Dec 23	16.10000 +0.06	16.11	15.91	16.00	1,277,102
18 Dec 23	16.04000 -0.27	16.38	16.03	16.38	1,573,309
15 Dec 23	16.31000 +0.00	16.44	16.24	16.31	1,234,200
14 Dec 23	16.31000 -0.15	16.66	16.31	16.56	1,288,695
13 Dec 23	16.46000 -0.09	16.64	16.42	16.60	1,189,200
12 Dec 23	16.55000 +0.00	16.66	16.38	16.50	1,348,300
11 Dec 23	16.55000 +0.27	16.59	16.14	16.15	2,315,516
08 Dec 23	16.28000 -0.16	16.50	16.24	16.40	1,777,380
07 Dec 23	16.44000 -0.09	16.52	16.28	16.48	1,919,311
06 Dec 23	16.53000 +0.13	16.80	16.36	16.40	2,776,528
05 Dec 23	16.40000 -0.21	16.64	16.37	16.54	1,859,806
04 Dec 23	16.61000 -0.12	16.79	16.54	16.66	1,866,711
01 Dec 23	16.73000 -0.11	16.87	16.64	16.83	2,161,902
30 Nov 23	16.84000 -0.21	17.04	16.75	16.91	2,397,534
29 Nov 23	17.05000 +0.07	17.14	16.91	17.00	1,875,370
28 Nov 23	16.98000 +0.07	17.00	16.81	16.87	1,410,979
27 Nov 23	16.91000 -0.06	17.02	16.83	17.02	1,974,970
24 Nov 23	16.97000 -0.22	17.15	16.84	17.13	2,053,200
23 Nov 23	17.19000 +0.29	17.23	16.90	16.90	2,209,812
22 Nov 23	16.90000 -0.21	17.18	16.89	17.05	2,742,142
21 Nov 23	17.11000 -0.18	17.40	17.09	17.22	3,024,697
20 Nov 23	17.29000 +0.10	17.37	17.12	17.19	3,281,296
17 Nov 23	17.19000 +0.10	17.21	16.99	17.03	2,725,499
16 Nov 23	17.09000 -0.17	17.49	17.01	17.15	3,867,744
15 Nov 23	17.26000 +0.49	17.41	16.83	16.84	7,017,349
14 Nov 23	16.77000 -0.06	16.95	16.70	16.88	3,160,400
13 Nov 23	16.83000 -0.16	17.07	16.65	16.92	5,592,093
10 Nov 23	16.99000 -0.11	17.04	16.65	16.86	7,886,210
09 Nov 23	17.10000 +0.42	18.00	16.60	16.67	10,539,648
08 Nov 23	16.68000 -0.04	16.78	16.61	16.72	1,607,900
07 Nov 23	16.72000 +0.00	16.76	16.60	16.72	1,718,220
06 Nov 23	16.72000 +0.17	16.78	16.56	16.60	2,421,900
03 Nov 23	16.55000 +0.12	16.65	16.42	16.43	1,906,423
02 Nov 23	16.43000 -0.19	16.68	16.39	16.68	1,799,500
01 Nov 23	16.62000 +0.08	16.70	16.39	16.54	2,294,510
31 Oct 23	16.54000 -0.05	16.66	16.47	16.59	2,179,750
30 Oct 23	16.59000 +0.28	16.60	16.33	16.33	3,337,728
27 Oct 23	16.31000 +0.39	16.40	15.82	15.90	3,135,700
26 Oct 23	15.92000 -0.04	16.01	15.60	15.90	2,915,600
25 Oct 23	15.96000 -0.04	16.23	15.94	16.01	1,997,272
24 Oct 23	16.00000 +0.44	16.05	15.51	15.57	2,782,530
23 Oct 23	15.56000 -0.29	15.84	15.47	15.84	2,493,005
20 Oct 23	15.85000 +0.05	16.02	15.76	15.80	2,603,800
19 Oct 23	15.80000 -0.36	16.27	15.77	16.06	4,139,046
18 Oct 23	16.16000 -0.08	16.39	16.10	16.30	2,592,850
17 Oct 23	16.24000 +0.02	16.35	16.09	16.20	2,387,680
16 Oct 23	16.22000 +0.06	16.22	16.03	16.16	2,248,900
13 Oct 23	16.16000 -0.09	16.28	16.08	16.28	1,465,400
12 Oct 23	16.25000 +0.05	16.30	16.07	16.28	1,753,792
11 Oct 23	16.20000 +0.11	16.35	16.03	16.06	2,309,483
10 Oct 23	16.09000 -0.07	16.25	16.05	16.18	1,455,137
09 Oct 23	16.16000 +0.10	16.25	16.05	16.07	2,434,444
28 Sep 23	16.06000 +0.07	16.22	15.90	15.97	1,676,670
27 Sep 23	15.99000 +0.06	16.23	15.83	15.95	1,695,321
26 Sep 23	15.93000 -0.18	16.18	15.88	16.12	1,407,607
25 Sep 23	16.11000 +0.00	16.27	16.05	16.27	1,649,120
22 Sep 23	16.11000 +0.11	16.15	15.84	16.10	1,674,821
21 Sep 23	16.00000 -0.20	16.32	15.90	16.32	2,431,000
20 Sep 23	16.20000 -0.08	16.35	16.18	16.27	1,097,900
19 Sep 23	16.28000 -0.12	16.45	16.19	16.40	1,332,600
18 Sep 23	16.40000 -0.05	16.55	16.21	16.35	2,190,000
15 Sep 23	16.45000 +0.09	16.57	16.29	16.45	1,760,858
14 Sep 23	16.36000 -0.03	16.40	16.26	16.39	1,306,858
13 Sep 23	16.39000 -0.11	16.56	16.32	16.50	1,889,600
12 Sep 23	16.50000 -0.05	16.59	16.40	16.49	1,500,598
11 Sep 23	16.55000 +0.13	16.68	16.35	16.35	2,550,501
08 Sep 23	16.42000 -0.12	16.69	16.37	16.52	2,207,991
07 Sep 23	16.54000 -0.12	16.97	16.53	16.81	3,578,012
06 Sep 23	16.66000 +0.19	16.73	16.36	16.47	2,536,065
05 Sep 23	16.47000 +0.05	16.50	16.32	16.40	1,944,382
04 Sep 23	16.42000 +0.37	16.45	16.06	16.06	3,280,929
01 Sep 23	16.05000 -0.01	16.25	15.98	16.21	1,161,860
31 Aug 23	16.06000 +0.10	16.08	15.85	15.85	1,217,700
30 Aug 23	15.96000 +0.06	16.16	15.88	16.00	1,520,405
29 Aug 23	15.90000 +0.33	15.98	15.49	15.49	1,838,116
28 Aug 23	15.57000 +0.07	16.36	15.51	16.17	2,378,500
25 Aug 23	15.50000 -0.20	15.72	15.38	15.64	1,202,192
24 Aug 23	15.70000 +0.19	15.83	15.48	15.66	1,251,300
23 Aug 23	15.51000 -0.29	15.78	15.50	15.78	1,419,504
22 Aug 23	15.80000 -0.21	16.17	15.35	15.98	3,538,665
21 Aug 23	16.01000 -0.12	16.30	15.96	16.06	1,340,740
18 Aug 23	16.13000 -0.22	16.45	16.12	16.35	1,425,758
17 Aug 23	16.35000 +0.09	16.39	16.08	16.17	1,488,934
16 Aug 23	16.26000 -0.08	16.47	16.21	16.25	1,469,800
15 Aug 23	16.34000 -0.29	16.81	16.22	16.81	2,680,761
14 Aug 23	16.63000 +0.24	16.69	16.29	16.42	3,830,627
11 Aug 23	16.39000 -0.04	16.77	16.32	16.41	2,496,814
10 Aug 23	16.43000 +0.02	16.56	16.28	16.46	1,529,440
09 Aug 23	16.41000 -0.29	16.63	16.35	16.60	1,535,540
08 Aug 23	16.70000 +0.06	16.80	16.45	16.68	1,893,182
07 Aug 23	16.64000 -0.10	16.82	16.33	16.82	1,858,660
04 Aug 23	16.74000 +0.24	16.80	16.50	16.50	2,356,779
03 Aug 23	16.50000 +0.01	16.56	16.38	16.44	1,328,800
02 Aug 23	16.49000 -0.01	16.57	16.42	16.42	1,009,000
01 Aug 23	16.50000 -0.08	16.64	16.37	16.64	1,955,145
31 Jul 23	16.58000 +0.25	16.61	16.40	16.40	2,418,800
28 Jul 23	16.33000 +0.16	16.39	16.11	16.17	1,445,700
27 Jul 23	16.17000 -0.28	16.54	16.16	16.54	1,488,573
26 Jul 23	16.45000 -0.01	16.58	16.38	16.47	1,261,700
25 Jul 23	16.46000 +0.42	16.53	16.19	16.19	2,510,040
24 Jul 23	16.04000 -0.09	16.22	16.00	16.19	1,911,114
21 Jul 23	16.13000 -0.48	16.69	16.11	16.56	3,926,847
20 Jul 23	16.61000 -0.07	16.94	16.60	16.69	1,887,400
19 Jul 23	16.68000 -0.27	16.96	16.61	16.90	2,146,600
18 Jul 23	16.95000 +0.12	17.06	16.70	16.81	1,984,200
17 Jul 23	16.83000 -0.05	16.93	16.73	16.73	1,512,958
14 Jul 23	16.88000 -0.18	17.12	16.85	17.00	1,965,200
13 Jul 23	17.06000 +0.10	17.12	16.92	17.00	2,091,449
12 Jul 23	16.96000 +0.07	17.18	16.81	16.85	2,853,300
11 Jul 23	16.89000 +0.08	16.90	16.50	16.78	2,770,300
10 Jul 23	16.81000 +0.09	17.15	16.70	16.86	3,080,724
07 Jul 23	16.72000 -0.09	16.86	16.54	16.82	1,442,402
06 Jul 23	16.81000 -0.26	17.10	16.78	17.09	2,348,296
05 Jul 23	17.07000 -0.10	17.20	17.04	17.09	1,413,196
04 Jul 23	17.17000 +0.00	17.25	17.02	17.10	1,563,400
03 Jul 23	17.17000 +0.12	17.45	17.00	17.04	2,482,769
30 Jun 23	17.05000 +0.37	17.24	16.58	16.78	3,040,965
29 Jun 23	16.68000 +0.10	16.83	16.56	16.66	1,867,902
28 Jun 23	16.58000 -0.24	16.80	16.36	16.77	2,494,183
27 Jun 23	16.82000 +0.19	17.05	16.65	16.65	1,433,644
26 Jun 23	16.63000 -0.18	16.90	16.55	16.60	1,401,508
21 Jun 23	16.81000 -0.28	17.25	16.80	17.00	2,336,769
20 Jun 23	17.09000 -0.01	17.45	16.90	17.10	3,004,502
19 Jun 23	17.10000 -0.33	17.98	17.10	17.53	4,132,180
16 Jun 23	17.43000 +0.17	17.48	17.06	17.26	3,768,574
15 Jun 23	17.26000 +0.20	17.31	17.01	17.01	2,629,811
14 Jun 23	17.06000 -0.11	17.20	17.05	17.19	1,503,800
13 Jun 23	17.17000 +0.06	17.25	17.01	17.23	1,820,711
12 Jun 23	17.11000 +0.23	17.45	16.97	16.97	3,675,984
09 Jun 23	16.88000 +0.17	17.10	16.70	16.80	2,136,306
08 Jun 23	16.71000 -0.12	16.98	16.65	16.85	1,412,200
07 Jun 23	16.83000 +0.08	16.88	16.72	16.81	1,253,989
06 Jun 23	16.75000 -0.32	17.07	16.69	17.07	2,356,286
05 Jun 23	17.07000 -0.18	17.22	16.91	17.22	2,536,200
02 Jun 23	17.25000 +0.67	17.30	16.50	16.58	5,737,142
01 Jun 23	16.58000 +0.04	16.67	16.36	16.57	1,431,052
31 May 23	16.54000 -0.22	16.82	16.48	16.68	1,517,876
30 May 23	16.76000 +0.06	16.84	16.50	16.72	1,724,684
29 May 23	16.70000 -0.15	16.88	16.68	16.81	1,371,611
26 May 23	16.85000 +0.16	16.91	16.51	16.69	2,146,887
25 May 23	16.69000 +0.09	16.70	16.46	16.60	1,870,792
24 May 23	16.60000 +0.04	16.72	16.47	16.66	1,431,449
23 May 23	16.56000 -0.20	16.76	16.54	16.76	1,735,800
22 May 23	16.76000 +0.43	16.80	16.23	16.33	3,647,242
19 May 23	16.33000 +0.16	16.37	16.08	16.08	1,510,108
18 May 23	16.17000 -0.19	16.46	16.15	16.40	1,660,614
17 May 23	16.36000 +0.08	16.40	16.18	16.28	1,322,000
16 May 23	16.28000 -0.09	16.50	16.20	16.45	1,462,200
15 May 23	16.37000 +0.26	16.37	16.00	16.00	1,352,010
12 May 23	16.11000 -0.30	16.51	16.00	16.36	1,941,021
11 May 23	16.41000 -0.22	16.75	16.37	16.75	2,378,566
10 May 23	16.63000 +0.10	16.72	16.48	16.55	1,458,696
09 May 23	16.53000 -0.37	16.90	16.51	16.81	2,877,496
08 May 23	16.90000 +0.23	17.10	16.67	16.67	2,158,908
05 May 23	16.67000 -0.64	17.05	16.63	17.05	3,107,983
04 May 23	17.31000 +0.20	17.42	16.90	17.01	3,256,274
28 Apr 23	17.11000 +0.21	17.11	16.87	17.11	2,816,518
27 Apr 23	16.90000 -0.29	17.25	16.72	17.06	4,185,981
26 Apr 23	17.19000 +0.33	17.24	16.76	16.88	4,715,563
25 Apr 23	16.86000 +0.15	17.10	16.64	16.77	4,001,329
24 Apr 23	16.71000 +0.43	17.38	16.53	16.66	5,640,400
21 Apr 23	16.28000 -0.46	16.99	16.28	16.66	3,168,491
20 Apr 23	16.74000 +0.02	16.82	16.36	16.62	3,158,226
19 Apr 23	16.72000 -0.47	17.19	16.62	17.19	4,272,600
18 Apr 23	17.19000 -0.16	17.57	17.15	17.36	2,583,399
17 Apr 23	17.35000 +0.04	17.45	17.20	17.31	2,155,900
14 Apr 23	17.31000 +0.11	17.60	17.15	17.20	3,194,629
13 Apr 23	17.20000 -0.19	17.29	17.07	17.29	2,372,700
12 Apr 23	17.39000 +0.16	17.49	17.13	17.32	3,353,500
11 Apr 23	17.23000 -0.02	17.27	16.98	17.24	2,937,200
10 Apr 23	17.25000 -0.27	17.59	17.14	17.59	3,117,068
07 Apr 23	17.52000 -0.08	17.80	17.34	17.54	3,638,702
06 Apr 23	17.60000 +0.71	17.86	16.80	16.89	7,878,913
04 Apr 23	16.89000 -0.61	17.57	16.88	17.50	6,802,827
03 Apr 23	17.50000 +0.58	17.60	16.88	16.95	6,275,051
31 Mar 23	16.92000 +0.31	16.96	16.46	16.60	3,113,786
30 Mar 23	16.61000 -0.25	16.96	16.58	16.88	2,509,300
29 Mar 23	16.86000 -0.19	17.20	16.84	17.00	2,740,490
28 Mar 23	17.05000 +0.37	17.17	16.59	16.74	4,253,540
27 Mar 23	16.68000 -0.31	17.03	16.61	16.99	3,940,573
24 Mar 23	16.99000 +0.06	17.14	16.88	16.89	3,413,825
23 Mar 23	16.93000 -0.17	17.08	16.80	16.96	3,381,816
22 Mar 23	17.10000 +0.15	17.11	16.72	16.95	4,849,424
21 Mar 23	16.95000 +0.25	16.95	16.68	16.70	3,951,100
20 Mar 23	16.70000 +0.16	16.78	16.12	16.56	4,668,523
17 Mar 23	16.54000 -0.01	16.87	16.48	16.70	3,997,614
16 Mar 23	16.55000 -0.15	17.07	16.53	16.61	4,130,426
15 Mar 23	16.70000 +0.08	16.98	16.63	16.63	2,862,730
14 Mar 23	16.62000 -0.49	17.23	16.41	17.16	6,346,325
13 Mar 23	17.11000 -0.29	17.49	16.96	17.28	4,035,700
10 Mar 23	17.40000 -0.29	17.67	17.11	17.65	6,997,938
09 Mar 23	17.69000 -0.32	18.05	17.67	17.97	4,026,750
08 Mar 23	18.01000 +0.11	18.01	17.56	17.88	5,406,190
07 Mar 23	17.90000 -1.03	18.90	17.89	18.80	6,605,950
06 Mar 23	18.93000 +0.04	19.12	18.56	19.02	5,884,038
03 Mar 23	18.89000 +0.33	18.98	18.52	18.57	6,271,900
02 Mar 23	18.56000 -0.39	19.12	18.55	19.11	5,216,888
01 Mar 23	18.95000 -0.33	19.35	18.55	19.28	7,979,367
28 Feb 23	19.28000 -0.08	19.41	18.95	19.36	6,099,500
27 Feb 23	19.36000 +0.48	19.81	18.57	18.70	11,391,574
24 Feb 23	18.88000 +0.48	18.95	18.30	18.30	7,705,870
23 Feb 23	18.40000 -0.33	18.85	18.36	18.66	4,096,927
22 Feb 23	18.73000 -0.25	18.90	18.45	18.70	6,375,156
21 Feb 23	18.98000 +1.01	19.00	17.98	17.98	12,850,828
20 Feb 23	17.97000 -0.04	18.18	17.60	18.08	5,564,874
17 Feb 23	18.01000 -0.03	18.31	17.82	18.00	4,643,227
16 Feb 23	18.04000 -0.74	18.73	17.96	18.71	8,504,627
15 Feb 23	18.78000 -0.48	19.21	18.77	19.11	6,911,540
14 Feb 23	19.26000 +0.40	19.33	18.60	18.91	11,740,214
13 Feb 23	18.86000 +0.41	18.90	18.46	18.58	11,367,797
10 Feb 23	18.45000 -0.59	18.73	18.36	18.46	12,854,423
09 Feb 23	19.04000 +1.58	19.05	17.41	17.58	25,579,928
08 Feb 23	17.46000 +0.19	17.57	17.20	17.29	4,889,100
07 Feb 23	17.27000 +0.24	17.35	17.00	17.06	3,015,300
06 Feb 23	17.03000 -0.23	17.28	17.01	17.16	2,822,127
03 Feb 23	17.26000 -0.16	17.41	16.91	17.40	4,568,880
02 Feb 23	17.42000 -0.13	17.61	17.35	17.56	3,087,572
01 Feb 23	17.55000 +0.11	17.55	17.30	17.42	4,133,345
31 Jan 23	17.44000 +0.07	17.49	17.26	17.29	2,626,584
30 Jan 23	17.37000 +0.19	17.55	17.18	17.50	3,518,566
20 Jan 23	17.18000 +0.14	17.25	17.05	17.14	2,446,021
19 Jan 23	17.04000 +0.04	17.17	16.94	17.08	2,017,182
18 Jan 23	17.00000 +0.03	17.20	16.85	16.94	1,655,600
17 Jan 23	16.97000 -0.24	17.20	16.95	17.00	2,194,800
16 Jan 23	17.21000 +0.22	17.40	16.78	16.80	3,225,560
13 Jan 23	16.99000 +0.04	17.10	16.90	17.05	2,593,369
12 Jan 23	16.95000 +0.08	17.10	16.87	16.97	2,389,693
11 Jan 23	16.87000 -0.04	17.09	16.78	16.91	3,235,091
10 Jan 23	16.91000 -0.13	17.09	16.76	17.08	4,070,608
09 Jan 23	17.04000 +0.11	17.14	16.77	16.88	6,425,655
06 Jan 23	16.93000 +0.21	17.22	16.60	16.68	5,797,774
05 Jan 23	16.72000 +0.34	16.82	16.28	16.49	4,553,585
04 Jan 23	16.38000 +0.31	16.42	15.94	16.07	4,006,976
03 Jan 23	16.07000 +0.35	16.13	15.61	15.85	2,143,789
30 Dec 22	15.72000 +0.06	15.95	15.70	15.81	1,178,500
29 Dec 22	15.66000 -0.19	15.96	15.65	15.85	1,690,373
28 Dec 22	15.85000 -0.31	16.16	15.83	16.16	1,479,100
27 Dec 22	16.16000 +0.10	16.23	15.95	16.10	1,429,040
26 Dec 22	16.06000 +0.51	16.09	15.62	15.67	1,855,281
23 Dec 22	15.55000 -0.26	15.95	15.39	15.81	1,734,236
22 Dec 22	15.81000 -0.52	16.39	15.80	16.38	2,684,856
21 Dec 22	16.33000 +0.11	16.34	16.05	16.26	2,056,500
20 Dec 22	16.22000 +0.22	16.37	15.77	16.08	3,080,092
19 Dec 22	16.00000 +0.03	16.43	15.93	16.01	2,677,867
16 Dec 22	15.97000 -0.41	16.34	15.90	16.34	2,534,200
15 Dec 22	16.38000 +0.17	16.40	16.13	16.35	2,020,580
14 Dec 22	16.21000 +0.00	16.46	16.10	16.25	1,946,390
13 Dec 22	16.21000 -0.45	16.85	16.19	16.66	2,801,800
12 Dec 22	16.66000 +0.07	16.85	16.18	16.64	3,504,604
09 Dec 22	16.59000 -0.47	17.07	16.50	17.06	5,906,600
08 Dec 22	17.06000 +0.07	17.26	16.82	16.99	2,642,700
07 Dec 22	16.99000 -0.06	17.18	16.93	17.01	2,810,899
06 Dec 22	17.05000 -0.28	17.38	17.01	17.38	3,695,615
05 Dec 22	17.33000 +0.14	17.48	16.96	17.28	3,966,800
02 Dec 22	17.19000 -0.30	17.55	17.17	17.55	3,254,600
01 Dec 22	17.49000 +0.03	17.84	17.47	17.75	3,960,241
30 Nov 22	17.46000 -0.32	17.93	17.38	17.56	5,689,045
29 Nov 22	17.78000 +1.08	17.90	17.10	17.14	10,214,393
28 Nov 22	16.70000 -0.34	16.83	16.51	16.81	3,087,178
25 Nov 22	17.04000 -0.24	17.20	16.95	17.19	2,271,400
24 Nov 22	17.28000 -0.01	17.44	17.14	17.25	3,050,542
23 Nov 22	17.29000 +0.21	17.49	16.75	17.10	4,359,304
22 Nov 22	17.08000 -0.38	17.50	16.92	17.45	3,591,288
21 Nov 22	17.46000 +0.25	17.53	17.01	17.25	4,630,461
18 Nov 22	17.21000 -0.35	17.56	17.17	17.56	6,055,451
17 Nov 22	17.56000 -0.26	17.78	17.41	17.78	5,163,875
16 Nov 22	17.82000 -0.63	18.73	17.81	18.29	7,563,300
15 Nov 22	18.45000 +0.65	18.48	17.35	17.80	14,028,795
14 Nov 22	17.80000 +0.69	18.90	17.28	17.66	21,373,824
11 Nov 22	17.11000 +0.81	17.38	16.23	16.66	13,284,559
10 Nov 22	16.30000 +0.00	16.32	15.96	16.32	3,770,619
09 Nov 22	16.30000 -0.25	16.69	16.28	16.56	3,654,900
08 Nov 22	16.55000 -0.06	16.72	16.40	16.52	3,961,423
07 Nov 22	16.61000 +0.21	16.86	16.32	16.32	5,981,123
04 Nov 22	16.40000 +0.24	16.48	16.09	16.09	6,105,024
03 Nov 22	16.16000 +0.27	16.23	15.75	15.82	5,386,800
02 Nov 22	15.89000 +0.32	16.08	15.40	15.50	5,619,873
01 Nov 22	15.57000 +0.66	15.58	14.92	15.00	5,146,824
31 Oct 22	14.91000 +0.11	15.08	14.70	14.79	3,097,661
28 Oct 22	14.80000 -0.63	15.43	14.71	15.40	5,626,200
27 Oct 22	15.43000 -0.17	15.84	15.42	15.60	4,006,600
26 Oct 22	15.60000 +0.51	15.80	15.06	15.19	6,423,594
25 Oct 22	15.09000 -0.61	15.38	14.41	15.15	8,984,360
24 Oct 22	15.70000 -0.01	16.24	15.48	15.79	5,614,354
21 Oct 22	15.71000 -0.01	15.86	15.48	15.82	3,947,312
20 Oct 22	15.72000 -0.47	16.24	15.61	16.17	6,693,924
19 Oct 22	16.19000 -0.21	16.72	16.16	16.52	6,228,884
18 Oct 22	16.40000 -0.34	17.10	16.27	16.81	10,348,194
17 Oct 22	16.74000 -0.02	16.90	16.55	16.69	4,214,700
14 Oct 22	16.76000 +0.40	16.88	16.47	16.47	4,463,580
13 Oct 22	16.36000 -0.11	16.69	16.27	16.40	4,334,419
12 Oct 22	16.47000 +0.98	16.51	15.31	15.49	6,242,700
11 Oct 22	15.49000 +0.34	15.60	15.13	15.20	2,762,800
10 Oct 22	15.15000 -0.44	15.83	15.10	15.60	2,992,868
30 Sep 22	15.59000 -0.36	16.02	15.57	15.91	2,511,389
29 Sep 22	15.95000 +0.15	16.05	15.85	16.01	2,948,873
28 Sep 22	15.80000 -0.65	16.60	15.76	16.59	4,047,945
27 Sep 22	16.45000 +0.40	16.47	15.99	16.26	4,174,639
26 Sep 22	16.05000 -0.21	16.58	15.98	16.30	4,274,260
23 Sep 22	16.26000 -0.65	17.05	16.07	16.92	5,933,904
22 Sep 22	16.91000 +0.11	17.10	16.59	16.64	3,125,675
21 Sep 22	16.80000 -0.34	17.04	16.70	17.03	4,311,727
20 Sep 22	17.14000 +0.09	17.41	17.00	17.13	4,024,285
19 Sep 22	17.05000 +0.25	17.38	16.73	16.86	3,921,102
16 Sep 22	16.80000 -0.10	17.15	16.65	16.92	3,854,300
15 Sep 22	16.90000 -0.64	17.72	16.61	17.62	7,219,080
14 Sep 22	17.54000 -0.42	17.96	17.38	17.62	5,647,419
13 Sep 22	17.96000 -0.64	18.72	17.74	18.44	8,388,268
09 Sep 22	18.60000 +0.24	18.95	18.23	18.26	5,112,618
08 Sep 22	18.36000 -0.19	18.87	18.35	18.71	4,601,188
07 Sep 22	18.55000 -0.10	18.98	18.45	18.45	6,697,788
06 Sep 22	18.65000 +0.57	18.68	18.16	18.32	6,121,083
05 Sep 22	18.08000 -0.19	18.32	17.71	18.23	4,083,629
02 Sep 22	18.27000 +0.31	18.63	17.86	17.86	4,475,150
01 Sep 22	17.96000 -0.01	18.21	17.81	17.92	3,747,836
31 Aug 22	17.97000 -1.00	18.88	17.91	18.88	7,789,581
30 Aug 22	18.97000 +0.10	19.21	18.58	18.90	8,436,677
29 Aug 22	18.87000 +0.70	18.90	17.71	18.14	7,865,375
26 Aug 22	18.17000 -0.04	18.58	18.10	18.22	5,999,775
25 Aug 22	18.21000 -0.28	18.82	17.89	18.80	6,775,513
24 Aug 22	18.49000 -0.92	19.52	18.40	19.44	11,899,282
23 Aug 22	19.41000 -0.37	19.91	19.23	19.62	14,173,501
22 Aug 22	19.78000 -1.75	21.45	19.18	20.55	23,590,160
19 Aug 22	21.53000 -0.96	22.49	21.53	22.47	8,612,700
18 Aug 22	22.49000 +0.21	22.59	22.10	22.18	7,848,992
17 Aug 22	22.28000 -1.22	23.49	22.00	23.49	13,959,700
16 Aug 22	23.50000 -0.40	24.11	23.35	24.08	10,249,400
15 Aug 22	23.90000 -0.15	24.59	23.76	24.50	9,219,357
12 Aug 22	24.05000 -0.61	24.88	23.70	24.38	10,510,645
11 Aug 22	24.66000 -0.34	25.03	24.44	24.74	13,061,206
10 Aug 22	25.00000 +0.89	25.00	23.67	23.92	15,992,471
09 Aug 22	24.11000 -0.29	25.06	24.05	24.20	12,532,156
08 Aug 22	24.40000 +0.52	24.93	23.40	23.55	12,459,408
05 Aug 22	23.88000 -0.58	24.39	23.20	24.39	12,487,665
04 Aug 22	24.46000 +1.59	24.86	22.69	22.95	18,792,792
03 Aug 22	22.87000 +0.97	23.80	21.91	21.91	12,954,156
02 Aug 22	21.90000 -0.79	22.48	21.20	22.29	7,202,397
01 Aug 22	22.69000 +0.25	22.80	21.81	22.43	6,092,176
29 Jul 22	22.44000 -1.37	23.97	22.22	23.58	11,652,190
28 Jul 22	23.81000 +0.97	24.08	22.66	22.90	17,448,150
27 Jul 22	22.84000 +0.55	23.12	21.89	22.01	11,516,274
26 Jul 22	22.29000 +1.51	22.41	20.54	20.68	11,804,391
25 Jul 22	20.78000 -0.45	22.28	20.75	21.45	6,902,149
22 Jul 22	21.23000 +0.45	21.80	20.70	20.78	5,568,220
21 Jul 22	20.78000 -0.77	21.68	20.76	21.58	4,781,100
20 Jul 22	21.55000 -0.02	21.70	20.85	21.56	4,993,500
19 Jul 22	21.57000 +0.07	21.97	21.25	21.52	4,782,100
18 Jul 22	21.50000 +0.15	21.75	21.06	21.27	4,463,800
15 Jul 22	21.35000 -0.50	22.60	21.28	21.85	6,865,100
14 Jul 22	21.85000 +0.97	22.18	20.70	20.87	7,374,561
13 Jul 22	20.88000 +0.08	21.12	20.33	21.00	6,756,717
12 Jul 22	20.80000 -0.26	21.32	20.61	21.13	4,349,441
11 Jul 22	21.06000 -0.68	21.70	20.80	21.50	7,413,199
08 Jul 22	21.74000 -0.47	22.44	21.68	22.37	5,101,500
07 Jul 22	22.21000 +0.35	22.40	21.72	22.00	7,253,267
06 Jul 22	21.86000 -0.72	22.65	21.56	22.58	9,076,570
05 Jul 22	22.58000 -0.97	23.49	22.15	23.28	8,638,744
04 Jul 22	23.55000 +0.68	23.88	22.08	22.66	11,319,944
01 Jul 22	22.87000 +0.64	23.45	22.08	22.11	9,808,671
30 Jun 22	22.23000 -0.17	22.83	22.01	22.40	8,213,200
29 Jun 22	22.40000 -1.17	23.54	21.90	23.52	14,869,105
28 Jun 22	23.57000 +0.18	23.95	23.00	23.60	15,923,724
27 Jun 22	23.39000 +1.60	23.85	21.41	21.60	23,829,636
24 Jun 22	21.79000 +0.31	22.88	21.30	21.39	12,805,408
23 Jun 22	21.48000 +0.51	21.50	20.45	21.15	11,677,323
22 Jun 22	20.97000 +0.19	21.37	20.43	20.83	10,204,650
21 Jun 22	20.78000 -0.79	21.29	20.30	21.08	12,603,068
20 Jun 22	21.57000 +0.25	22.19	21.01	21.01	19,872,738
17 Jun 22	21.32000 +1.70	22.54	19.21	19.30	23,959,424
16 Jun 22	19.62000 -0.38	20.23	19.39	19.85	7,801,731
15 Jun 22	20.00000 -0.92	21.19	19.94	20.70	14,128,918
14 Jun 22	20.92000 +1.56	21.31	18.98	19.09	20,383,440
13 Jun 22	19.36000 +0.30	19.66	19.00	19.11	9,237,635
10 Jun 22	19.06000 +0.73	19.48	18.09	18.15	9,750,785
09 Jun 22	18.33000 -0.06	18.80	17.98	18.45	5,206,267
08 Jun 22	18.39000 +0.25	18.55	17.85	18.20	5,411,250
07 Jun 22	18.14000 -0.31	18.56	18.05	18.33	3,655,400
06 Jun 22	18.45000 +0.47	18.60	17.90	17.96	6,302,829
02 Jun 22	17.98000 +0.06	18.09	17.70	17.77	3,573,221
01 Jun 22	17.92000 +0.19	18.25	17.58	17.63	7,082,690
31 May 22	17.73000 +0.89	17.99	16.73	16.90	10,628,035
30 May 22	16.84000 +0.01	17.07	16.41	16.99	4,242,858
27 May 22	16.83000 +0.30	17.45	16.55	16.70	7,501,660
26 May 22	16.53000 -0.01	17.00	16.20	17.00	3,148,729
25 May 22	16.54000 -0.16	16.87	16.26	16.68	4,433,578
24 May 22	16.70000 -0.32	17.38	16.57	16.94	6,893,090
23 May 22	17.02000 -0.07	17.10	16.77	17.00	3,660,002
20 May 22	17.09000 -0.07	17.28	16.82	17.10	6,798,055
19 May 22	17.16000 +0.86	17.40	16.16	16.30	10,018,042
18 May 22	16.30000 +0.19	16.44	16.02	16.03	3,166,202
17 May 22	16.11000 -0.02	16.35	15.96	16.35	3,629,904
16 May 22	16.13000 +0.22	16.28	15.90	15.98	2,538,390
13 May 22	15.91000 +0.03	16.15	15.79	15.80	2,330,600
12 May 22	15.88000 -0.02	16.09	15.61	15.85	3,170,382
11 May 22	15.90000 +0.09	16.54	15.75	15.87	6,164,200
10 May 22	15.81000 +0.31	15.94	15.08	15.37	3,407,700
09 May 22	15.50000 +0.36	15.65	14.92	14.97	3,515,700
06 May 22	15.14000 -0.25	15.35	14.76	14.86	2,875,749
05 May 22	15.39000 +0.04	15.75	15.23	15.25	4,457,000
29 Apr 22	15.35000 +0.71	15.68	14.42	14.70	6,537,404
28 Apr 22	14.64000 -0.08	14.79	14.11	14.30	6,439,110
27 Apr 22	14.72000 +1.26	15.13	13.12	13.29	8,166,863
26 Apr 22	13.46000 -0.16	13.97	13.35	13.76	5,267,700
25 Apr 22	13.62000 -1.37	14.80	13.60	14.80	6,310,054
22 Apr 22	14.99000 -0.31	15.38	14.82	15.33	3,807,600
21 Apr 22	15.30000 -0.98	16.24	15.22	16.08	6,189,000
20 Apr 22	16.28000 -0.45	16.90	16.19	16.90	5,002,148
19 Apr 22	16.73000 +0.77	16.77	16.00	16.00	8,389,808
18 Apr 22	15.96000 -0.45	16.21	15.16	16.21	7,773,386
15 Apr 22	16.41000 +0.15	16.50	15.91	16.15	5,100,500
14 Apr 22	16.26000 +0.30	16.39	15.93	16.20	3,512,000
13 Apr 22	15.96000 -0.42	16.60	15.87	16.60	3,034,200
12 Apr 22	16.38000 +0.23	16.46	16.05	16.08	3,213,100
11 Apr 22	16.15000 -0.78	16.83	16.07	16.83	4,710,900
08 Apr 22	16.93000 +0.13	17.12	16.53	16.94	4,781,400
07 Apr 22	16.80000 -0.74	17.46	16.80	17.37	4,678,800
06 Apr 22	17.54000 +0.19	17.56	17.13	17.35	3,604,400
01 Apr 22	17.35000 -0.15	17.56	17.25	17.33	3,534,600
31 Mar 22	17.50000 -0.47	17.95	17.50	17.78	5,359,773
30 Mar 22	17.97000 +0.17	18.17	17.78	17.81	4,690,325
29 Mar 22	17.80000 -0.61	18.65	17.69	18.64	6,590,580
28 Mar 22	18.41000 +0.55	18.57	17.61	17.61	7,492,557
25 Mar 22	17.86000 -0.14	18.38	17.75	18.02	3,703,920
24 Mar 22	18.00000 -0.28	18.24	17.86	18.13	3,365,000
23 Mar 22	18.28000 +0.03	18.62	18.21	18.42	3,267,200
22 Mar 22	18.25000 -0.25	18.62	18.13	18.62	4,266,415
21 Mar 22	18.50000 -0.04	18.75	18.29	18.57	4,512,606
18 Mar 22	18.54000 +0.23	18.67	18.21	18.31	4,679,654
17 Mar 22	18.31000 +0.46	18.74	18.00	18.11	7,349,680
16 Mar 22	17.85000 +0.75	17.94	16.91	17.42	7,783,773
15 Mar 22	17.10000 -1.32	18.40	17.01	18.19	8,851,300
14 Mar 22	18.42000 -0.78	19.11	18.31	19.11	5,378,100
11 Mar 22	19.20000 -0.30	19.35	18.60	19.10	6,727,156
10 Mar 22	19.50000 +0.21	20.05	19.42	19.76	7,553,290
09 Mar 22	19.29000 -0.94	20.40	18.27	20.23	11,221,661
08 Mar 22	20.23000 -0.15	20.76	19.70	20.54	7,767,973
07 Mar 22	20.38000 -0.12	21.01	20.26	20.41	8,269,512
04 Mar 22	20.50000 -0.44	21.27	20.50	20.59	7,668,600
03 Mar 22	20.94000 -0.82	21.96	20.91	21.93	10,545,640
02 Mar 22	21.76000 +0.21	22.07	21.24	21.40	12,359,900
01 Mar 22	21.55000 +0.56	21.67	20.85	21.39	12,213,994
28 Feb 22	20.99000 -0.30	21.30	20.40	21.09	9,310,894
25 Feb 22	21.29000 -0.21	22.50	21.19	22.10	13,538,063
24 Feb 22	21.50000 -0.60	22.58	21.37	21.88	20,210,670
23 Feb 22	22.10000 +1.19	22.36	21.05	21.22	18,813,552
22 Feb 22	20.91000 -0.36	21.00	20.41	21.00	7,615,029
21 Feb 22	21.27000 +0.33	21.30	20.60	20.94	9,234,097
18 Feb 22	20.94000 +0.01	21.31	20.70	20.81	8,519,442
17 Feb 22	20.93000 +0.38	21.21	20.60	20.78	11,972,891
16 Feb 22	20.55000 +0.16	20.56	20.09	20.45	7,784,730
15 Feb 22	20.39000 +0.77	20.92	19.76	19.77	10,203,200
14 Feb 22	19.62000 -0.86	20.48	19.50	20.15	8,147,596
11 Feb 22	20.48000 +0.07	21.06	20.10	20.22	10,583,196
10 Feb 22	20.41000 -0.54	20.99	20.25	20.95	8,312,795
09 Feb 22	20.95000 -0.45	21.36	20.70	21.20	10,124,601
08 Feb 22	21.40000 +0.02	21.65	20.85	21.00	12,387,566
07 Feb 22	21.38000 +1.14	21.47	20.12	20.60	13,078,863
28 Jan 22	20.24000 +0.65	20.36	19.60	19.67	7,669,100
27 Jan 22	19.59000 -0.31	20.25	19.25	19.40	8,771,832
26 Jan 22	19.90000 +0.87	20.59	19.65	19.72	11,552,770
25 Jan 22	19.03000 -0.12	19.52	18.80	19.13	5,200,100
24 Jan 22	19.15000 +0.27	19.30	18.70	18.73	3,046,061
21 Jan 22	18.88000 +0.08	19.03	18.58	18.74	3,409,670
20 Jan 22	18.80000 -0.73	19.66	18.80	19.55	5,715,077
19 Jan 22	19.53000 -0.57	20.10	19.50	20.10	5,064,641
18 Jan 22	20.10000 -0.05	20.28	19.92	20.15	3,804,743
17 Jan 22	20.15000 +0.15	20.15	19.71	20.14	5,730,250
14 Jan 22	20.00000 +0.07	20.60	19.90	20.50	7,231,124
13 Jan 22	19.93000 -0.49	20.68	19.90	20.36	6,658,645
12 Jan 22	20.42000 +0.77	20.43	19.66	19.70	9,085,163
11 Jan 22	19.65000 -0.32	20.47	19.55	20.08	7,028,941
10 Jan 22	19.97000 +0.52	20.02	19.25	19.40	4,809,800
07 Jan 22	19.45000 -0.55	20.10	19.43	19.89	5,812,842
06 Jan 22	20.00000 +0.31	20.15	19.50	19.69	5,137,334
05 Jan 22	19.69000 -0.52	20.20	19.30	20.18	8,269,263
04 Jan 22	20.21000 +0.05	20.45	19.81	20.31	6,841,496
31 Dec 21	20.16000 -0.11	20.61	19.95	20.33	8,008,400
30 Dec 21	20.27000 -0.46	20.90	20.22	20.70	8,360,452
29 Dec 21	20.73000 -0.13	21.39	20.65	20.86	9,879,700
28 Dec 21	20.86000 -0.13	21.17	20.38	20.90	9,869,701
27 Dec 21	20.99000 -0.96	22.46	20.80	21.87	13,779,820
24 Dec 21	21.95000 -1.25	23.30	21.94	23.20	10,201,201
23 Dec 21	23.20000 +0.26	23.55	22.31	23.09	10,834,600
22 Dec 21	22.94000 +0.01	23.78	22.85	23.20	11,448,100
21 Dec 21	22.93000 +0.97	23.16	21.81	21.95	10,448,663
20 Dec 21	21.96000 -0.68	22.77	21.56	22.67	9,170,180
17 Dec 21	22.64000 -0.46	24.06	22.61	23.12	12,510,800
16 Dec 21	23.10000 +0.19	23.20	22.32	22.65	11,838,600
15 Dec 21	22.91000 +1.14	23.10	21.70	21.82	16,632,518
14 Dec 21	21.77000 -0.19	22.07	21.65	21.88	5,772,091
13 Dec 21	21.96000 -0.36	22.39	21.79	22.02	7,970,901
10 Dec 21	22.32000 +0.72	22.50	21.31	21.40	10,842,600
09 Dec 21	21.60000 -0.83	22.65	21.59	22.65	10,939,539
08 Dec 21	22.43000 +0.27	22.66	22.10	22.20	7,022,880
07 Dec 21	22.16000 -0.47	22.90	21.81	22.52	8,224,700
06 Dec 21	22.63000 -0.67	23.28	22.57	23.01	8,420,120
03 Dec 21	23.30000 +0.47	23.57	22.58	23.41	10,120,308
02 Dec 21	22.83000 -1.48	24.21	22.66	23.98	15,228,852
01 Dec 21	24.31000 -0.48	24.85	23.64	24.62	20,710,608
30 Nov 21	24.79000 +1.18	25.12	23.75	23.75	25,352,448
29 Nov 21	23.61000 -0.81	24.20	23.25	23.65	13,222,323
26 Nov 21	24.42000 +0.71	24.64	23.43	23.71	18,003,232
25 Nov 21	23.71000 +0.25	23.86	23.04	23.51	12,242,648
24 Nov 21	23.46000 -0.74	24.25	23.30	23.91	18,144,032
23 Nov 21	24.20000 -0.79	26.28	24.15	24.59	27,958,416
22 Nov 21	24.99000 +0.91	25.09	23.52	24.33	26,012,840
19 Nov 21	24.08000 -0.30	24.24	23.40	24.00	22,204,724
18 Nov 21	24.38000 +1.97	24.38	21.93	22.24	35,601,068
17 Nov 21	22.41000 +0.28	22.65	22.08	22.20	16,674,117
16 Nov 21	22.13000 -0.89	23.21	22.02	23.00	20,881,308
15 Nov 21	23.02000 -0.78	23.75	22.51	23.68	29,745,570
12 Nov 21	23.80000 -0.78	24.90	23.60	24.58	34,895,576
11 Nov 21	24.58000 +1.93	27.02	24.00	24.00	53,033,792
10 Nov 21	22.65000 +1.17	23.29	21.30	21.60	32,804,888
09 Nov 21	21.48000 +1.03	21.49	20.62	20.98	26,956,524
08 Nov 21	20.45000 +1.64	20.69	18.86	18.87	17,796,468
05 Nov 21	18.81000 -1.19	19.91	18.80	19.91	13,062,577
04 Nov 21	20.00000 +0.02	20.29	19.81	20.10	9,046,342
03 Nov 21	19.98000 -0.56	20.60	19.71	20.54	9,959,796
02 Nov 21	20.54000 +0.37	20.89	19.99	20.06	18,420,122
01 Nov 21	20.17000 +1.15	20.25	19.08	19.20	14,599,160
29 Oct 21	19.02000 +0.35	19.43	18.76	18.88	7,300,800
28 Oct 21	18.67000 -0.96	19.95	18.53	19.58	10,731,812
27 Oct 21	19.63000 -0.15	20.15	19.50	19.64	8,203,000
26 Oct 21	19.78000 -0.12	20.33	19.72	20.33	9,659,400
25 Oct 21	19.90000 +0.17	20.24	19.31	19.44	9,754,952
22 Oct 21	19.73000 -0.80	20.37	19.72	20.01	13,105,981
21 Oct 21	20.53000 +0.25	21.32	19.84	20.29	23,286,280
20 Oct 21	20.28000 +0.71	20.45	19.25	19.31	17,354,916
19 Oct 21	19.57000 +0.10	19.86	19.23	19.32	13,091,716
18 Oct 21	19.47000 +0.38	19.48	18.61	19.04	13,727,862
15 Oct 21	19.09000 +0.19	19.22	18.45	18.70	15,014,745
14 Oct 21	18.90000 +0.79	19.10	18.04	18.30	15,426,843
13 Oct 21	18.11000 -0.42	18.24	17.30	18.00	11,888,212
12 Oct 21	18.53000 +0.33	19.51	18.00	18.30	16,409,431
11 Oct 21	18.20000 -0.11	18.58	17.95	18.49	8,013,332
08 Oct 21	18.31000 -0.32	19.17	18.15	19.00	8,801,217
30 Sep 21	18.63000 +0.87	18.71	18.10	18.31	14,684,513
29 Sep 21	17.76000 -1.08	18.95	17.63	18.70	9,949,734
28 Sep 21	18.84000 +0.09	19.29	18.60	19.00	9,222,512
27 Sep 21	18.75000 -1.24	20.10	18.50	19.95	14,343,421
24 Sep 21	19.99000 -0.82	20.78	19.88	20.59	15,450,086
23 Sep 21	20.81000 -1.33	22.35	20.67	22.25	19,392,326
22 Sep 21	22.14000 +0.27	22.50	21.30	21.50	14,395,820
17 Sep 21	21.87000 +0.20	22.57	21.50	21.67	14,188,608
16 Sep 21	21.67000 -1.84	23.63	21.51	23.50	23,463,818
15 Sep 21	23.51000 -1.09	24.24	23.36	23.60	30,559,368
14 Sep 21	24.60000 -0.06	25.50	23.12	23.88	29,816,722
13 Sep 21	24.66000 +1.09	25.17	22.56	23.56	30,039,652
10 Sep 21	23.57000 +0.88	24.38	22.76	22.99	24,739,302
09 Sep 21	22.69000 -0.84	23.77	22.32	23.33	18,898,566
08 Sep 21	23.53000 -0.89	24.80	23.33	24.15	19,372,510
07 Sep 21	24.42000 +0.18	24.72	23.75	24.30	16,417,701
06 Sep 21	24.24000 -2.00	26.23	22.74	25.85	24,594,120
03 Sep 21	26.24000 +0.50	27.36	24.98	25.11	23,106,996
02 Sep 21	25.74000 +0.43	26.00	24.60	25.50	19,022,418
01 Sep 21	25.31000 -3.27	28.90	24.15	27.93	28,878,994
31 Aug 21	28.58000 +1.05	29.29	26.31	27.40	35,861,020
30 Aug 21	27.53000 -1.82	29.96	27.50	28.66	33,442,498
27 Aug 21	29.35000 -0.25	30.66	27.84	29.31	34,876,192
26 Aug 21	29.60000 +1.11	32.10	26.77	27.00	47,413,068
25 Aug 21	28.49000 +3.41	29.98	24.11	24.80	38,321,320
24 Aug 21	25.08000 -0.78	27.95	24.80	25.87	32,299,732
23 Aug 21	25.86000 +2.03	27.38	23.88	24.10	34,759,876
20 Aug 21	23.83000 +0.28	24.96	23.20	23.48	32,362,924
19 Aug 21	23.55000 +2.36	25.40	20.59	21.65	33,121,460
18 Aug 21	21.19000 +1.31	22.68	19.30	19.30	19,417,520
17 Aug 21	19.88000 -2.27	21.83	19.85	21.72	12,046,549
16 Aug 21	22.15000 +0.25	22.60	21.04	21.80	13,619,825
13 Aug 21	21.90000 +0.92	22.38	20.61	20.93	14,218,538
12 Aug 21	20.98000 -0.76	21.64	20.76	21.55	9,684,356
11 Aug 21	21.74000 +0.42	22.00	20.60	21.12	9,383,308
10 Aug 21	21.32000 -0.42	22.18	21.16	21.51	9,683,985
09 Aug 21	21.74000 +0.04	21.92	20.80	21.80	9,698,409
06 Aug 21	21.70000 -0.51	22.88	21.50	22.30	12,760,578
05 Aug 21	22.21000 +0.36	22.88	21.28	21.69	15,558,004
04 Aug 21	21.85000 +1.25	22.00	20.65	20.89	16,456,327
03 Aug 21	20.60000 -0.35	21.33	20.51	20.75	11,172,356
02 Aug 21	20.95000 -0.18	21.66	20.34	21.06	17,944,168
30 Jul 21	21.13000 +1.54	21.88	19.34	19.40	25,408,748
29 Jul 21	19.59000 +0.86	19.89	18.78	18.78	11,060,446
28 Jul 21	18.73000 -0.13	18.92	17.62	18.51	10,651,531
27 Jul 21	18.86000 -0.42	19.97	18.80	19.32	13,888,444
26 Jul 21	19.28000 -0.22	20.00	18.69	19.30	13,238,339
23 Jul 21	19.50000 -0.74	20.42	19.28	19.91	17,843,340
22 Jul 21	20.24000 +1.36	20.79	18.76	18.88	25,020,748
21 Jul 21	18.88000 +0.54	19.15	18.20	18.30	15,298,904
20 Jul 21	18.34000 +0.27	18.65	17.51	18.00	11,158,028
19 Jul 21	18.07000 -0.31	19.28	18.05	18.60	16,680,230
16 Jul 21	18.38000 +0.33	18.58	17.50	18.10	13,464,578
15 Jul 21	18.05000 +0.52	18.05	17.30	17.33	9,783,275
14 Jul 21	17.53000 -1.14	18.46	17.50	18.40	16,720,949
13 Jul 21	18.67000 +0.48	19.68	17.83	17.99	22,999,970
12 Jul 21	18.19000 +0.04	18.66	17.90	18.17	15,003,597
09 Jul 21	18.15000 +0.28	18.37	17.50	17.72	16,130,763
08 Jul 21	17.87000 +0.50	18.29	17.21	17.50	16,882,154
07 Jul 21	17.37000 -0.28	17.64	17.15	17.47	10,113,226
06 Jul 21	17.65000 +0.35	17.68	17.09	17.35	14,222,066
05 Jul 21	17.30000 +0.84	17.58	16.42	16.51	11,514,190
02 Jul 21	16.46000 +0.06	16.75	16.29	16.33	6,199,822
01 Jul 21	16.40000 -1.16	17.70	16.40	17.69	13,856,336
30 Jun 21	17.56000 +0.18	17.68	16.96	17.29	16,058,778
29 Jun 21	17.38000 +0.48	17.88	16.77	16.80	21,745,220
28 Jun 21	16.90000 -0.12	17.30	16.61	16.67	11,760,473
25 Jun 21	17.02000 +0.83	17.27	16.03	16.20	15,005,554
24 Jun 21	16.19000 -0.41	16.79	16.01	16.70	7,713,681
23 Jun 21	16.60000 +0.23	16.64	16.08	16.20	11,107,663
22 Jun 21	16.37000 -0.37	16.95	16.18	16.68	13,023,270
21 Jun 21	16.74000 -0.29	17.20	16.58	16.77	17,712,564
18 Jun 21	17.03000 +1.70	17.90	15.18	15.31	26,691,832
17 Jun 21	15.33000 +0.22	15.46	14.90	15.11	5,357,718
16 Jun 21	15.11000 +0.27	15.40	14.62	14.91	5,169,518
15 Jun 21	14.84000 -0.55	15.48	14.80	15.39	5,376,178
11 Jun 21	15.39000 -0.50	16.23	15.35	15.82	7,142,969
10 Jun 21	15.89000 -0.18	16.05	15.61	15.89	7,915,586
09 Jun 21	16.07000 +0.44	16.37	15.60	15.90	11,894,380
08 Jun 21	15.63000 -0.03	15.92	15.38	15.46	5,789,076
07 Jun 21	15.66000 +0.15	16.02	15.47	16.00	7,628,346
04 Jun 21	15.51000 +0.41	15.55	15.00	15.08	5,649,000
03 Jun 21	15.10000 -0.18	15.49	15.10	15.19	3,814,273
02 Jun 21	15.28000 -0.23	15.50	15.20	15.32	4,787,639
01 Jun 21	15.51000 +0.40	15.69	14.92	15.11	7,834,801
31 May 21	15.11000 +0.27	15.12	14.86	14.86	3,782,787
28 May 21	14.84000 -0.34	15.18	14.80	15.11	5,012,000
27 May 21	15.18000 +0.20	15.24	14.85	14.85	5,223,590
26 May 21	14.98000 +0.32	15.00	14.51	14.58	5,108,434
25 May 21	14.66000 +0.34	14.87	14.39	14.40	4,721,755
24 May 21	14.32000 -0.16	14.59	14.27	14.59	2,829,597
21 May 21	14.48000 +0.05	14.64	14.43	14.48	1,940,300
20 May 21	14.43000 -0.13	14.71	14.41	14.60	2,665,831
19 May 21	14.56000 -0.41	14.95	14.53	14.95	4,200,410
18 May 21	14.97000 -0.06	15.23	14.89	15.02	2,763,545
17 May 21	15.03000 +0.03	15.07	14.78	14.97	3,432,532
14 May 21	15.00000 -0.05	15.04	14.76	14.95	3,533,900
13 May 21	15.05000 +0.28	15.20	14.80	14.80	4,870,381
12 May 21	14.77000 +0.38	14.90	14.30	14.37	3,539,305
11 May 21	14.39000 -0.40	14.79	14.26	14.79	4,216,425
10 May 21	14.79000 +0.31	15.02	14.52	14.52	4,270,382
07 May 21	14.48000 -0.42	14.86	14.46	14.86	4,086,157
06 May 21	14.90000 +0.18	15.20	14.71	14.71	3,432,018
30 Apr 21	14.72000 -0.52	15.24	14.44	15.20	6,504,132
29 Apr 21	15.24000 -0.11	15.40	15.10	15.29	3,118,310
28 Apr 21	15.35000 -0.09	15.84	15.22	15.44	4,295,797
27 Apr 21	15.44000 -0.48	15.96	15.35	15.78	4,795,471
26 Apr 21	15.92000 -0.26	16.32	15.89	16.18	4,357,346
23 Apr 21	16.18000 +0.02	16.25	15.91	16.10	4,178,111
22 Apr 21	16.16000 -0.03	16.39	16.06	16.30	3,909,233
21 Apr 21	16.19000 +0.04	16.39	16.01	16.14	3,553,544
20 Apr 21	16.15000 -0.52	16.67	16.11	16.67	6,470,396
19 Apr 21	16.67000 +0.20	16.77	16.35	16.40	4,148,930
16 Apr 21	16.47000 -0.05	16.63	16.41	16.47	3,115,120
15 Apr 21	16.52000 +0.08	16.74	16.18	16.44	3,773,324
14 Apr 21	16.44000 +0.45	16.44	15.94	16.00	4,466,336
13 Apr 21	15.99000 +0.20	16.05	15.75	15.90	3,935,677
12 Apr 21	15.79000 -0.78	16.49	15.74	16.45	8,238,280
09 Apr 21	16.57000 -0.28	16.94	16.37	16.84	6,871,670
08 Apr 21	16.85000 -0.70	17.55	16.81	17.50	9,223,246
07 Apr 21	17.55000 -0.30	17.90	17.45	17.87	6,335,934
06 Apr 21	17.85000 -0.14	18.27	17.73	17.89	6,048,300
02 Apr 21	17.99000 +0.37	18.08	17.53	17.54	7,139,289
01 Apr 21	17.62000 -0.44	18.25	17.50	18.07	7,853,100
31 Mar 21	18.06000 -0.30	18.34	17.65	18.27	7,376,021
30 Mar 21	18.36000 +0.11	18.45	18.02	18.14	10,150,308
29 Mar 21	18.25000 +0.12	18.49	17.92	18.42	13,949,417
26 Mar 21	18.13000 +0.50	18.26	17.41	17.64	10,889,216
25 Mar 21	17.63000 +0.34	17.66	16.99	17.23	6,677,924
24 Mar 21	17.29000 +0.08	17.52	17.07	17.08	5,547,239
23 Mar 21	17.21000 -0.87	18.05	17.15	18.05	9,525,258
22 Mar 21	18.08000 +0.29	18.35	17.83	17.94	9,674,912
19 Mar 21	17.79000 -0.59	18.57	17.54	17.86	13,663,805
18 Mar 21	18.38000 +0.49	19.12	17.89	17.89	21,454,664
17 Mar 21	17.89000 +0.29	18.15	17.01	17.35	10,413,325
16 Mar 21	17.60000 +0.12	17.66	16.96	17.43	7,775,089
15 Mar 21	17.48000 +0.22	18.00	17.12	17.13	8,757,335
12 Mar 21	17.26000 +0.46	17.72	16.52	16.90	8,616,928
11 Mar 21	16.80000 +0.51	17.12	16.22	16.25	6,664,879
10 Mar 21	16.29000 -0.36	17.00	16.22	16.89	6,441,243
09 Mar 21	16.65000 -1.07	17.98	16.41	17.71	10,027,637
08 Mar 21	17.72000 -0.43	18.88	17.66	18.28	12,402,100
05 Mar 21	18.15000 +0.34	18.44	17.50	17.59	12,149,721
04 Mar 21	17.81000 -0.36	18.42	17.68	18.08	11,675,049
03 Mar 21	18.17000 +0.89	18.57	17.08	17.28	19,331,558
02 Mar 21	17.28000 -0.14	17.60	16.99	17.59	8,919,919
01 Mar 21	17.42000 +1.22	17.54	16.36	16.36	12,703,069
26 Feb 21	16.20000 -0.25	16.85	16.00	16.10	6,573,801
25 Feb 21	16.45000 -0.81	17.46	16.45	17.34	8,420,345
24 Feb 21	17.26000 -0.12	17.76	17.04	17.39	8,557,824
23 Feb 21	17.38000 -0.50	17.77	17.11	17.56	10,604,651
22 Feb 21	17.88000 +0.99	18.57	16.86	16.97	19,842,248
19 Feb 21	16.89000 +0.32	16.95	16.49	16.60	9,088,600
18 Feb 21	16.57000 +0.33	16.96	16.33	16.59	8,585,256
10 Feb 21	16.24000 +0.10	16.53	16.08	16.28	6,534,131
09 Feb 21	16.14000 +0.39	16.63	15.59	15.74	8,259,353
08 Feb 21	15.75000 +0.56	16.20	15.18	15.40	7,434,077
05 Feb 21	15.19000 -1.42	16.82	15.19	16.39	9,962,245
04 Feb 21	16.61000 -0.87	17.29	16.30	17.18	11,271,473
03 Feb 21	17.48000 +0.05	18.12	16.57	17.59	14,944,986
02 Feb 21	17.43000 -0.03	17.64	17.13	17.47	8,806,280
01 Feb 21	17.46000 +1.01	17.89	16.31	16.45	14,786,444
29 Jan 21	16.45000 -0.97	17.96	16.16	17.62	13,308,649
28 Jan 21	17.42000 -1.36	18.73	17.36	18.49	15,470,917
27 Jan 21	18.78000 +0.84	18.88	17.71	18.00	18,651,438
26 Jan 21	17.94000 +0.42	18.35	17.36	17.45	12,605,208
25 Jan 21	17.52000 -0.31	18.24	17.28	17.93	13,302,202
22 Jan 21	17.83000 -0.28	18.69	17.60	18.08	16,290,098
21 Jan 21	18.11000 -0.34	18.49	17.80	18.25	14,718,453
20 Jan 21	18.45000 -0.07	18.98	17.80	18.15	21,208,416
19 Jan 21	18.52000 +1.44	19.58	16.86	16.89	29,757,064
18 Jan 21	17.08000 +0.00	17.38	16.67	17.08	13,643,186
15 Jan 21	17.08000 +0.61	17.28	16.20	16.30	16,455,797
14 Jan 21	16.47000 +0.63	16.95	15.15	15.75	16,289,382
13 Jan 21	15.84000 -0.05	16.30	15.70	15.75	9,297,190
12 Jan 21	15.89000 +0.26	16.27	15.40	15.57	9,169,093
11 Jan 21	15.63000 -0.78	16.57	15.62	16.42	10,583,350
08 Jan 21	16.41000 -0.21	16.98	15.70	16.35	10,972,763
07 Jan 21	16.62000 -1.25	17.71	16.56	17.71	16,646,615
06 Jan 21	17.87000 +0.57	17.99	16.51	17.33	21,631,748
05 Jan 21	17.30000 -0.33	17.74	17.06	17.48	12,424,874
04 Jan 21	17.63000 +0.34	17.75	17.14	17.40	11,945,194
31 Dec 20	17.29000 +0.25	17.76	16.98	17.10	11,921,182
30 Dec 20	17.04000 -0.40	17.52	16.94	17.40	12,823,037
29 Dec 20	17.44000 -0.11	17.80	17.27	17.70	10,987,959
28 Dec 20	17.55000 -1.62	19.12	17.22	19.10	23,903,662
25 Dec 20	19.17000 +0.32	19.37	18.01	18.45	18,766,070
24 Dec 20	18.85000 +0.25	19.19	17.81	18.60	21,648,108
23 Dec 20	18.60000 +0.15	18.94	18.29	18.58	14,346,602
22 Dec 20	18.45000 -1.35	19.72	18.40	19.70	20,606,172
21 Dec 20	19.80000 +0.00	20.31	19.35	20.30	17,871,548
18 Dec 20	19.80000 +0.21	20.25	19.31	19.46	22,113,868
17 Dec 20	19.59000 +1.15	20.12	18.40	18.45	25,231,960
16 Dec 20	18.44000 -0.61	19.41	18.38	19.10	17,690,204
15 Dec 20	19.05000 -0.41	19.29	18.46	19.24	20,066,544
14 Dec 20	19.46000 +0.14	19.68	18.85	19.18	16,306,146
11 Dec 20	19.32000 -1.12	20.80	19.10	20.17	24,283,660
10 Dec 20	20.44000 -1.54	21.54	20.43	21.28	26,594,868
09 Dec 20	21.98000 +1.15	22.18	20.66	20.66	39,526,296
08 Dec 20	20.83000 +0.63	21.40	19.71	20.22	26,977,520
07 Dec 20	20.20000 -0.58	21.38	19.99	20.12	22,585,844
04 Dec 20	20.78000 +0.24	21.23	19.64	20.26	28,854,020
03 Dec 20	20.54000 -1.43	21.49	20.54	21.44	29,370,890
02 Dec 20	21.97000 -1.42	22.98	21.80	22.97	40,998,760
01 Dec 20	23.39000 +0.83	23.98	21.67	22.00	56,744,772
30 Nov 20	22.56000 +1.67	23.50	20.60	20.85	51,105,116
27 Nov 20	20.89000 -0.89	22.45	20.60	21.88	36,624,824
26 Nov 20	21.78000 +0.83	22.87	20.81	20.81	42,261,252
25 Nov 20	20.95000 -1.98	22.80	20.80	22.24	37,355,112
24 Nov 20	22.93000 -0.20	24.10	21.31	21.99	51,620,120
23 Nov 20	23.13000 -0.52	25.20	22.80	23.00	54,137,872
20 Nov 20	23.65000 +1.36	25.49	20.70	21.62	64,390,408
19 Nov 20	22.29000 -1.21	24.58	21.40	22.60	62,522,968
18 Nov 20	23.50000 +3.01	24.59	19.00	19.80	73,662,368
17 Nov 20	20.49000 +0.81	21.00	19.19	19.19	53,630,544
16 Nov 20	19.68000 -0.62	21.45	18.68	18.68	51,222,240
13 Nov 20	20.30000 +0.32	21.84	19.02	20.29	69,030,936
12 Nov 20	19.98000 +3.33	19.98	16.16	16.40	48,847,584
11 Nov 20	16.65000 +0.57	17.29	16.12	16.20	30,209,908
10 Nov 20	16.08000 -0.74	16.64	16.02	16.60	18,920,156
09 Nov 20	16.82000 +1.29	17.35	15.45	15.55	25,526,524
06 Nov 20	15.53000 +0.19	16.08	15.10	15.51	17,327,204
05 Nov 20	15.34000 +0.46	15.38	14.92	15.12	12,065,906
04 Nov 20	14.88000 -0.30	15.30	14.65	15.30	7,514,200
03 Nov 20	15.18000 +0.38	15.48	14.85	15.03	11,099,469
02 Nov 20	14.80000 +0.13	15.15	14.45	14.68	10,157,170
30 Oct 20	14.67000 -1.52	16.19	14.44	16.19	19,761,912
29 Oct 20	16.19000 +0.22	16.20	15.42	15.61	12,891,222
28 Oct 20	15.97000 +0.45	15.98	15.22	15.58	12,755,183
27 Oct 20	15.52000 -0.03	15.68	15.33	15.48	8,816,301
26 Oct 20	15.55000 -0.07	15.83	15.25	15.70	11,382,594
23 Oct 20	15.62000 -1.00	16.79	15.56	16.61	15,823,379
22 Oct 20	16.62000 -0.03	16.95	16.39	16.65	11,620,559
21 Oct 20	16.65000 -0.75	17.74	16.39	17.29	15,588,744
20 Oct 20	17.40000 +0.00	17.47	16.84	17.05	13,280,720
19 Oct 20	17.40000 +0.19	17.70	16.93	17.50	15,746,414
16 Oct 20	17.21000 -0.13	17.71	16.87	17.53	17,214,440
15 Oct 20	17.34000 -1.37	18.20	17.07	18.20	22,458,692
14 Oct 20	18.71000 +0.71	19.10	17.28	18.20	32,796,368
13 Oct 20	18.00000 +0.85	19.08	17.43	17.79	43,061,400
12 Oct 20	17.15000 +2.86	17.15	15.11	15.13	25,649,172
09 Oct 20	14.29000 +0.68	14.44	13.97	13.98	5,689,308
30 Sep 20	13.61000 +0.01	13.80	13.45	13.62	4,188,850
29 Sep 20	13.60000 +0.24	13.83	13.31	13.59	3,965,147
28 Sep 20	13.36000 -0.03	13.70	13.34	13.62	4,206,400
25 Sep 20	13.39000 -0.43	13.91	13.27	13.84	7,264,003
24 Sep 20	13.82000 -0.63	14.30	13.62	14.16	7,569,407
23 Sep 20	14.45000 -0.52	15.50	14.36	14.75	7,734,820
22 Sep 20	14.97000 -0.74	15.46	14.74	15.22	7,648,113
21 Sep 20	15.71000 +0.26	16.52	15.23	15.64	12,627,424
18 Sep 20	15.45000 +0.66	15.90	14.58	15.20	11,879,830
17 Sep 20	14.79000 +0.60	14.87	14.13	14.24	5,041,402
16 Sep 20	14.19000 -0.51	15.14	14.13	14.78	4,629,300
15 Sep 20	14.70000 +0.59	15.08	13.90	14.20	6,886,650
14 Sep 20	14.11000 +0.65	14.29	13.01	13.62	5,673,062
11 Sep 20	13.46000 -0.18	13.78	13.25	13.35	5,178,899
10 Sep 20	13.64000 -1.06	14.77	13.41	14.70	9,434,591
09 Sep 20	14.70000 -0.56	15.67	14.56	15.14	7,505,504
08 Sep 20	15.26000 +0.27	15.29	14.51	15.02	4,972,675
07 Sep 20	14.99000 -0.21	15.78	14.88	15.20	6,703,118
04 Sep 20	15.20000 -0.20	15.42	14.95	15.00	5,002,500
03 Sep 20	15.40000 -0.30	15.70	15.28	15.70	4,062,412
02 Sep 20	15.70000 +0.10	15.86	15.03	15.58	6,238,945
01 Sep 20	15.60000 -0.06	15.94	15.36	15.70	4,971,403
31 Aug 20	15.66000 -0.50	16.74	15.50	16.42	7,520,457
28 Aug 20	16.16000 +0.20	16.44	15.80	16.01	4,341,036
27 Aug 20	15.96000 +0.08	16.35	15.48	15.88	5,266,389
26 Aug 20	15.88000 -1.12	16.92	15.66	16.92	8,144,696
25 Aug 20	17.00000 +0.32	17.12	16.22	16.54	9,527,111
24 Aug 20	16.68000 +1.13	17.08	15.45	15.70	10,997,218
21 Aug 20	15.55000 +0.10	15.89	15.15	15.53	5,388,303
20 Aug 20	15.45000 -0.10	15.96	15.27	15.38	5,927,234
19 Aug 20	15.55000 -0.34	15.80	15.31	15.68	7,731,968
18 Aug 20	15.89000 +1.04	16.20	15.09	15.38	13,360,132
17 Aug 20	14.85000 +0.24	14.89	14.30	14.63	6,637,841
14 Aug 20	14.61000 +0.25	14.64	14.03	14.42	4,870,628
13 Aug 20	14.36000 -0.22	14.68	14.18	14.63	4,326,083
12 Aug 20	14.58000 -0.37	15.08	13.96	14.85	9,496,235
11 Aug 20	14.95000 -0.73	15.80	14.88	15.68	8,597,258
10 Aug 20	15.68000 +0.19	15.86	14.96	15.49	10,554,573
07 Aug 20	15.49000 -1.16	16.98	15.49	16.53	13,263,806
06 Aug 20	16.65000 -0.55	17.18	16.32	17.01	9,796,100
05 Aug 20	17.20000 +0.39	17.20	16.28	16.82	10,230,661
04 Aug 20	16.81000 -0.82	17.56	16.55	17.25	12,145,872
03 Aug 20	17.63000 +1.10	17.85	16.20	16.39	12,635,514
31 Jul 20	16.53000 -0.38	16.78	16.18	16.70	10,211,504
30 Jul 20	16.91000 +0.75	17.17	16.13	16.13	13,150,090
29 Jul 20	16.16000 +1.13	16.44	14.74	14.76	13,241,795
28 Jul 20	15.03000 +0.15	15.07	14.53	15.06	5,409,908
27 Jul 20	14.88000 +0.24	15.39	14.62	14.87	6,176,689
24 Jul 20	14.64000 -1.29	15.92	14.64	15.72	8,175,743
23 Jul 20	15.93000 +0.70	16.11	15.03	15.34	11,998,854
22 Jul 20	15.23000 -0.61	16.47	15.19	15.70	12,886,156
21 Jul 20	15.84000 +1.44	15.84	14.47	14.47	14,392,050
20 Jul 20	14.40000 +0.66	14.43	13.62	13.96	7,333,291
17 Jul 20	13.74000 +0.56	13.80	13.01	13.18	8,630,391
16 Jul 20	13.18000 -0.82	14.11	12.66	13.80	9,578,329
15 Jul 20	14.00000 -0.42	14.98	13.78	14.21	11,020,071
14 Jul 20	14.42000 +0.71	14.49	13.40	13.71	17,053,796
13 Jul 20	13.71000 +0.18	13.97	13.36	13.77	15,712,826
10 Jul 20	13.53000 +0.15	13.77	13.01	13.38	12,435,105
09 Jul 20	13.38000 +1.01	13.61	12.15	12.31	18,602,514
08 Jul 20	12.37000 -0.11	12.44	11.88	12.42	12,680,516
07 Jul 20	12.48000 +0.41	12.56	11.83	12.07	9,614,078
06 Jul 20	12.07000 +0.62	12.21	11.49	11.54	10,038,538
03 Jul 20	11.45000 -0.19	11.78	11.43	11.71	4,851,482
02 Jul 20	11.64000 +0.18	11.66	11.22	11.58	5,953,082
01 Jul 20	11.46000 -0.29	11.83	11.30	11.76	7,264,138
30 Jun 20	11.75000 +0.00	12.02	11.45	11.75	9,969,157
29 Jun 20	11.75000 +0.11	11.90	11.40	11.90	5,526,097
24 Jun 20	11.64000 -0.57	12.14	11.61	12.08	10,231,490
23 Jun 20	12.21000 -0.42	12.45	11.91	12.20	13,687,160
22 Jun 20	12.63000 +0.36	13.19	11.90	13.00	24,752,404
19 Jun 20	12.27000 +1.12	12.27	10.71	10.71	17,323,788
18 Jun 20	11.15000 +0.07	12.15	11.11	12.15	22,807,960
17 Jun 20	11.08000 +1.01	11.08	10.88	10.88	7,551,830
16 Jun 20	10.07000 +0.40	10.11	9.73	9.84	3,752,188
15 Jun 20	9.67000 +0.01	9.93	9.65	9.66	2,125,517
12 Jun 20	9.66000 -0.26	9.80	9.61	9.80	2,731,729
11 Jun 20	9.92000 +0.12	10.04	9.75	9.85	2,921,683
10 Jun 20	9.80000 -0.13	9.95	9.75	9.91	1,736,104
09 Jun 20	9.93000 -0.19	10.08	9.86	10.06	2,985,800
08 Jun 20	10.12000 +0.14	10.15	9.93	9.99	3,947,954
05 Jun 20	9.98000 +0.02	10.10	9.87	10.08	2,517,500
04 Jun 20	9.96000 -0.05	10.18	9.91	10.03	1,746,100
03 Jun 20	10.01000 -0.03	10.16	10.00	10.06	2,675,728
02 Jun 20	10.04000 -0.16	10.43	9.96	10.16	3,342,052
01 Jun 20	10.20000 +0.33	10.26	9.88	9.99	4,171,826
29 May 20	9.87000 -0.03	9.98	9.81	9.98	3,174,200
28 May 20	9.90000 -0.22	10.14	9.72	10.07	3,955,108
27 May 20	10.12000 -0.08	10.40	9.99	10.20	4,058,702
26 May 20	10.20000 +0.02	10.25	10.09	10.25	3,726,332
25 May 20	10.18000 -0.26	10.65	10.08	10.38	4,638,867
22 May 20	10.44000 -0.05	10.60	10.10	10.45	7,342,690
21 May 20	10.49000 +0.14	10.57	10.30	10.40	11,340,272
20 May 20	10.35000 +0.80	10.42	9.43	9.43	16,760,886
19 May 20	9.55000 +0.58	9.56	9.08	9.13	8,456,807
18 May 20	8.97000 -0.06	9.24	8.95	9.07	2,727,700
15 May 20	9.03000 -0.05	9.18	9.00	9.11	2,480,000
14 May 20	9.08000 -0.15	9.25	9.06	9.18	2,595,504
13 May 20	9.23000 +0.05	9.28	9.11	9.11	2,340,800
12 May 20	9.18000 -0.04	9.28	9.07	9.23	2,427,100
11 May 20	9.22000 +0.05	9.32	9.16	9.18	2,516,536
08 May 20	9.17000 +0.04	9.24	9.10	9.21	2,319,209
07 May 20	9.13000 -0.03	9.34	9.08	9.29	3,219,595
06 May 20	9.16000 +0.15	9.19	8.91	8.91	2,851,800
30 Apr 20	9.01000 +0.32	9.04	8.70	8.71	2,747,385
29 Apr 20	8.69000 -0.01	8.84	8.60	8.69	1,953,007
28 Apr 20	8.70000 -0.30	9.05	8.45	9.05	3,900,478
27 Apr 20	9.00000 -0.16	9.19	8.94	9.18	3,140,420
24 Apr 20	9.16000 -0.23	9.45	9.06	9.45	2,934,100
23 Apr 20	9.39000 -0.18	9.59	9.37	9.59	3,158,800
22 Apr 20	9.57000 -0.08	9.63	9.39	9.60	3,550,126
21 Apr 20	9.65000 -0.13	10.20	9.46	10.00	7,554,182
20 Apr 20	9.78000 +0.43	9.78	9.36	9.50	5,144,455
17 Apr 20	9.35000 +0.02	9.59	9.33	9.45	3,391,300
16 Apr 20	9.33000 +0.08	9.41	9.10	9.21	3,737,806
15 Apr 20	9.25000 +0.05	9.35	9.14	9.21	3,319,469
14 Apr 20	9.20000 +0.26	9.26	8.86	9.03	3,247,016
13 Apr 20	8.94000 -0.05	9.02	8.76	9.01	2,010,523
10 Apr 20	8.99000 -0.25	9.30	8.95	9.25	3,306,325
09 Apr 20	9.24000 +0.06	9.34	9.20	9.30	3,472,700
08 Apr 20	9.18000 -0.02	9.25	9.10	9.15	3,086,600
07 Apr 20	9.20000 +0.31	9.28	9.07	9.08	4,763,000
03 Apr 20	8.89000 -0.11	9.11	8.80	9.06	3,806,500
02 Apr 20	9.00000 +0.25	9.06	8.58	8.74	5,256,405
01 Apr 20	8.75000 -0.27	9.01	8.65	8.98	6,582,088
31 Mar 20	9.02000 -0.35	9.45	8.71	9.42	8,312,596
30 Mar 20	9.37000 -0.36	9.63	9.27	9.63	4,461,360
27 Mar 20	9.73000 -0.19	10.15	9.65	10.15	4,764,050
26 Mar 20	9.92000 -0.15	10.10	9.84	10.08	2,686,100
25 Mar 20	10.07000 +0.05	10.36	10.02	10.18	5,185,440
24 Mar 20	10.02000 +0.56	10.08	9.59	9.70	4,928,348
23 Mar 20	9.46000 -0.74	10.08	9.44	9.99	4,080,996
20 Mar 20	10.20000 +0.00	10.46	10.01	10.33	3,778,300
19 Mar 20	10.20000 +0.08	10.28	9.93	10.02	4,964,100
18 Mar 20	10.12000 -0.14	10.68	10.11	10.29	5,239,400
17 Mar 20	10.26000 +0.30	10.30	9.67	9.94	5,112,030
16 Mar 20	9.96000 -0.40	10.62	9.87	10.52	6,035,202
13 Mar 20	10.36000 -0.54	10.66	10.02	10.02	7,188,956
12 Mar 20	10.90000 -0.79	11.46	10.79	11.37	9,822,518
11 Mar 20	11.69000 +0.39	12.10	11.29	11.41	12,931,054
10 Mar 20	11.30000 +0.17	11.32	10.70	11.09	7,244,504
09 Mar 20	11.13000 -0.52	11.62	11.13	11.45	5,998,443
06 Mar 20	11.65000 -0.06	11.90	11.44	11.52	6,447,304
05 Mar 20	11.71000 +0.11	11.85	11.38	11.75	8,136,344
04 Mar 20	11.60000 +0.35	11.68	11.08	11.08	8,728,226
03 Mar 20	11.25000 +0.52	11.48	10.92	10.92	8,473,529
02 Mar 20	10.73000 +0.55	10.83	10.33	10.35	5,348,089
28 Feb 20	10.18000 -0.94	10.95	10.08	10.86	7,688,232
27 Feb 20	11.12000 +0.20	11.27	10.89	11.03	5,031,111
26 Feb 20	10.92000 -0.41	11.42	10.80	11.20	6,950,217
25 Feb 20	11.33000 -0.28	11.40	10.74	11.17	10,253,012
24 Feb 20	11.61000 +0.15	11.86	11.41	11.49	10,288,890
21 Feb 20	11.46000 +0.01	11.55	11.24	11.38	7,487,816
20 Feb 20	11.45000 +0.08	11.60	11.18	11.36	8,239,585
19 Feb 20	11.37000 -0.40	11.88	11.36	11.88	9,573,510
18 Feb 20	11.77000 +0.08	11.99	11.26	11.60	13,750,194
17 Feb 20	11.69000 +0.68	11.69	10.90	10.96	14,374,506
14 Feb 20	11.01000 +0.47	11.50	10.56	10.56	13,612,327
13 Feb 20	10.54000 +0.33	10.62	10.14	10.24	9,968,364
12 Feb 20	10.21000 +0.09	10.24	10.02	10.06	5,194,697
11 Feb 20	10.12000 -0.23	10.35	10.03	10.35	5,225,092
10 Feb 20	10.35000 +0.38	10.39	9.81	9.95	8,536,438
07 Feb 20	9.97000 +0.04	10.07	9.69	9.95	6,584,369
06 Feb 20	9.93000 +0.04	10.06	9.61	9.82	6,446,086
05 Feb 20	9.89000 +0.06	10.15	9.75	9.92	7,554,442
04 Feb 20	9.83000 +0.13	9.98	8.73	8.73	9,121,431
03 Feb 20	9.70000 -1.08	9.70	9.70	9.70	757,900
23 Jan 20	10.78000 -0.34	11.50	10.60	10.97	7,834,371
22 Jan 20	11.12000 +0.02	11.21	10.72	10.95	5,733,079
21 Jan 20	11.10000 -0.10	11.27	10.90	11.10	5,189,660
20 Jan 20	11.20000 +0.11	11.27	10.69	10.87	8,548,461
17 Jan 20	11.09000 +0.44	11.38	10.78	10.78	13,148,976
16 Jan 20	10.65000 +0.03	10.71	10.46	10.60	5,968,439
15 Jan 20	10.62000 -0.12	10.78	10.56	10.61	7,559,498
14 Jan 20	10.74000 -0.17	11.06	10.52	10.98	17,418,302
13 Jan 20	10.91000 +0.99	10.91	9.84	9.84	14,476,547
10 Jan 20	9.92000 -0.14	10.22	9.91	10.14	4,698,198
09 Jan 20	10.06000 +0.32	10.34	9.97	10.32	9,299,014
08 Jan 20	9.74000 -0.27	9.98	9.72	9.96	5,714,850
07 Jan 20	10.01000 +0.07	10.02	9.90	9.94	3,694,714
06 Jan 20	9.94000 -0.06	10.09	9.88	10.00	5,171,537
03 Jan 20	10.00000 -0.13	10.22	9.98	10.10	5,342,553
02 Jan 20	10.13000 +0.01	10.23	9.97	10.13	7,040,075
31 Dec 19	10.12000 +0.36	10.12	9.61	9.75	9,934,496
30 Dec 19	9.76000 +0.01	9.83	9.31	9.65	5,684,446
27 Dec 19	9.75000 +0.04	10.13	9.71	9.80	7,301,768
26 Dec 19	9.71000 -0.09	9.88	9.57	9.77	5,667,696
25 Dec 19	9.80000 +0.02	9.92	9.61	9.72	6,953,238
24 Dec 19	9.78000 +0.15	9.79	9.42	9.60	8,205,000
23 Dec 19	9.63000 +0.08	10.08	9.44	9.60	9,474,428
20 Dec 19	9.55000 +0.22	10.16	9.28	9.30	12,257,906
19 Dec 19	9.33000 +0.06	9.40	9.18	9.26	5,363,700
18 Dec 19	9.27000 -0.12	9.44	9.19	9.40	7,878,347
17 Dec 19	9.39000 +0.39	9.40	8.94	8.98	9,969,881
16 Dec 19	9.00000 +0.27	9.05	8.74	8.78	7,026,122
13 Dec 19	8.73000 +0.11	8.76	8.68	8.74	4,254,729
12 Dec 19	8.62000 -0.08	8.76	8.60	8.66	4,637,759
11 Dec 19	8.70000 -0.07	8.77	8.66	8.77	5,078,023
10 Dec 19	8.77000 -0.06	8.88	8.57	8.80	7,897,135
09 Dec 19	8.83000 -0.45	9.27	8.78	9.26	14,635,890
06 Dec 19	9.28000 +0.84	9.28	9.12	9.28	9,484,492
05 Dec 19	8.44000 +0.11	8.44	8.28	8.28	1,788,305
04 Dec 19	8.33000 -0.03	8.44	8.29	8.32	2,053,429
03 Dec 19	8.36000 +0.07	8.36	8.22	8.23	1,617,100
02 Dec 19	8.29000 +0.19	8.35	8.12	8.15	3,090,160
29 Nov 19	8.10000 -0.09	8.17	7.97	8.16	2,096,200
28 Nov 19	8.19000 -0.02	8.24	8.10	8.21	1,517,700
27 Nov 19	8.21000 +0.05	8.27	8.14	8.16	1,524,300
26 Nov 19	8.16000 -0.04	8.27	8.14	8.20	1,315,082
25 Nov 19	8.20000 -0.05	8.25	8.06	8.24	1,968,722
22 Nov 19	8.25000 +0.01	8.43	8.17	8.26	2,253,600
21 Nov 19	8.24000 -0.05	8.34	8.21	8.30	1,691,803
20 Nov 19	8.29000 -0.20	8.53	8.26	8.45	2,548,652
19 Nov 19	8.49000 +0.24	8.52	8.19	8.24	3,617,745
18 Nov 19	8.25000 +0.08	8.30	8.04	8.21	2,651,366
15 Nov 19	8.17000 -0.33	8.52	8.15	8.50	4,016,015
14 Nov 19	8.50000 +0.11	8.52	8.30	8.39	2,316,098
13 Nov 19	8.39000 -0.12	8.50	8.35	8.47	2,227,485
12 Nov 19	8.51000 -0.02	8.57	8.34	8.49	2,733,467
11 Nov 19	8.53000 -0.16	8.76	8.39	8.75	4,826,452
08 Nov 19	8.69000 -0.01	8.90	8.68	8.77	4,085,902
07 Nov 19	8.70000 +0.14	8.75	8.55	8.64	3,715,346
06 Nov 19	8.56000 -0.44	8.98	8.56	8.96	8,107,300
05 Nov 19	9.00000 -0.10	9.12	8.94	9.09	5,409,500
04 Nov 19	9.10000 +0.04	9.16	8.96	9.16	5,025,692
01 Nov 19	9.06000 +0.10	9.17	8.82	8.93	5,419,900
31 Oct 19	8.96000 -0.22	9.32	8.94	9.10	7,269,895
30 Oct 19	9.18000 +0.29	9.18	8.72	8.84	7,150,997
29 Oct 19	8.89000 -0.28	9.18	8.88	9.14	6,193,300
28 Oct 19	9.17000 -0.02	9.25	8.86	9.00	9,893,597
25 Oct 19	9.19000 +0.48	9.22	8.66	8.74	11,415,099
24 Oct 19	8.71000 -0.13	8.81	8.61	8.80	4,310,205
23 Oct 19	8.84000 -0.16	9.05	8.65	9.02	7,969,098
22 Oct 19	9.00000 -0.05	9.03	8.76	8.85	10,556,847
21 Oct 19	9.05000 +0.62	9.13	8.57	8.67	13,228,869
18 Oct 19	8.43000 -0.29	8.83	8.43	8.67	6,889,000
17 Oct 19	8.72000 -0.02	8.81	8.64	8.69	6,254,692
16 Oct 19	8.74000 +0.02	8.93	8.55	8.70	10,521,122
15 Oct 19	8.72000 -0.66	9.08	8.60	9.00	19,378,122
14 Oct 19	9.38000 -0.20	10.54	9.35	10.54	32,916,988
11 Oct 19	9.58000 +0.87	9.58	9.47	9.58	7,175,396
10 Oct 19	8.71000 +0.33	8.86	8.34	8.34	15,180,034
09 Oct 19	8.38000 +0.00	9.01	8.18	8.60	14,644,847
08 Oct 19	8.38000 +0.76	8.38	7.72	7.77	3,152,292
30 Sep 19	7.62000 -0.14	7.89	7.61	7.76	3,502,172
27 Sep 19	7.76000 -0.47	8.09	7.41	8.09	8,020,957
26 Sep 19	8.23000 -0.17	8.58	8.15	8.34	9,453,493
25 Sep 19	8.40000 +0.22	8.48	8.08	8.17	6,991,940
24 Sep 19	8.18000 -0.10	8.34	8.18	8.25	3,382,500
23 Sep 19	8.28000 +0.10	8.29	7.98	8.19	4,228,220
20 Sep 19	8.18000 -0.19	8.43	8.18	8.43	3,890,934
19 Sep 19	8.37000 +0.19	8.39	8.09	8.19	4,794,200
18 Sep 19	8.18000 -0.05	8.29	8.14	8.25	3,539,022
17 Sep 19	8.23000 -0.12	8.35	8.13	8.35	5,789,787
16 Sep 19	8.35000 -0.13	8.54	8.31	8.45	6,896,400
12 Sep 19	8.48000 +0.04	8.58	8.38	8.58	7,671,469
11 Sep 19	8.44000 -0.34	8.92	8.32	8.92	16,430,398
10 Sep 19	8.78000 +0.80	8.78	7.98	8.01	15,989,295
09 Sep 19	7.98000 +0.06	8.12	7.87	8.10	6,392,500
06 Sep 19	7.92000 +0.19	7.96	7.76	7.77	6,415,886
05 Sep 19	7.73000 -0.08	7.91	7.73	7.81	6,977,107
04 Sep 19	7.81000 +0.10	7.83	7.61	7.71	5,286,785
03 Sep 19	7.71000 +0.03	7.76	7.62	7.67	4,367,900
02 Sep 19	7.68000 +0.35	7.71	7.36	7.39	5,203,100
30 Aug 19	7.33000 -0.17	7.61	7.27	7.50	3,664,467
29 Aug 19	7.50000 -0.27	7.67	7.47	7.60	5,352,934
28 Aug 19	7.77000 +0.10	7.79	7.56	7.64	5,752,002
27 Aug 19	7.67000 +0.35	7.68	7.35	7.35	5,669,163
26 Aug 19	7.32000 -0.26	7.45	7.24	7.45	3,877,400
23 Aug 19	7.58000 +0.12	7.59	7.43	7.44	3,514,080
22 Aug 19	7.46000 +0.02	7.48	7.35	7.42	2,406,200
21 Aug 19	7.44000 -0.05	7.60	7.40	7.48	3,921,993
20 Aug 19	7.49000 -0.10	7.59	7.48	7.59	2,998,380
19 Aug 19	7.59000 +0.18	7.60	7.36	7.42	4,678,512
16 Aug 19	7.41000 -0.01	7.49	7.30	7.31	3,183,132
15 Aug 19	7.42000 +0.24	7.43	7.00	7.01	4,629,106
14 Aug 19	7.18000 +0.09	7.29	7.13	7.14	2,681,300
13 Aug 19	7.09000 +0.02	7.10	6.95	6.99	1,642,369
12 Aug 19	7.07000 +0.15	7.07	6.88	6.92	2,160,934
09 Aug 19	6.92000 -0.31	7.27	6.89	7.27	4,342,169
08 Aug 19	7.23000 +0.03	7.29	7.17	7.20	2,529,169
07 Aug 19	7.20000 -0.15	7.47	7.15	7.35	4,076,100
06 Aug 19	7.35000 -0.39	7.55	7.13	7.55	6,326,369
05 Aug 19	7.74000 -0.33	8.01	7.39	8.01	7,797,500
02 Aug 19	8.07000 +0.09	8.27	7.67	7.70	12,994,325
01 Aug 19	7.98000 +0.38	8.08	7.46	7.55	11,554,108
31 Jul 19	7.60000 +0.12	7.66	7.41	7.45	6,786,500
30 Jul 19	7.48000 +0.09	7.48	7.33	7.38	3,688,611
29 Jul 19	7.39000 +0.04	7.39	7.26	7.32	2,730,823
26 Jul 19	7.35000 -0.11	7.45	7.25	7.45	3,737,066
25 Jul 19	7.46000 +0.00	7.53	7.39	7.48	4,634,206
24 Jul 19	7.46000 -0.03	7.59	7.38	7.45	6,842,160
23 Jul 19	7.49000 +0.34	7.53	7.13	7.15	6,273,710
22 Jul 19	7.15000 -0.24	7.39	7.06	7.39	5,113,244
19 Jul 19	7.39000 +0.03	7.50	7.39	7.41	5,778,501
18 Jul 19	7.36000 -0.33	7.54	7.32	7.54	7,874,761
17 Jul 19	7.69000 -0.01	7.74	7.42	7.55	12,330,989
16 Jul 19	7.70000 +0.05	7.83	7.50	7.52	11,933,164
15 Jul 19	7.65000 -0.35	7.68	7.33	7.55	15,308,890
12 Jul 19	8.00000 +0.13	8.41	7.90	8.10	23,967,566
11 Jul 19	7.87000 +0.72	7.87	7.87	7.87	2,825,731
10 Jul 19	7.15000 +0.08	7.18	6.93	7.10	2,966,362
09 Jul 19	7.07000 +0.28	7.07	6.75	6.79	2,615,777
08 Jul 19	6.79000 -0.27	7.05	6.72	7.03	2,629,556
05 Jul 19	7.06000 -0.05	7.12	7.03	7.10	1,793,743
04 Jul 19	7.11000 +0.02	7.20	7.00	7.08	2,496,000
03 Jul 19	7.09000 +0.05	7.18	6.98	7.04	3,420,837
02 Jul 19	7.04000 +0.02	7.07	6.97	7.03	2,504,628
01 Jul 19	7.02000 +0.30	7.02	6.78	6.83	3,484,166
28 Jun 19	6.72000 -0.24	6.97	6.64	6.97	2,771,732
27 Jun 19	6.96000 +0.00	7.03	6.94	6.99	2,494,200
26 Jun 19	6.96000 -0.05	7.12	6.94	7.01	2,314,300
25 Jun 19	7.01000 -0.06	7.13	6.92	7.03	2,453,252
24 Jun 19	7.07000 -0.07	7.20	7.03	7.10	3,098,522
21 Jun 19	7.14000 +0.20	7.21	7.01	7.15	6,070,926
20 Jun 19	6.94000 +0.02	6.98	6.78	6.87	2,895,600
19 Jun 19	6.92000 -0.02	7.11	6.90	7.11	3,351,600
18 Jun 19	6.94000 -0.06	7.00	6.73	6.96	3,301,879
17 Jun 19	7.00000 +0.28	7.28	6.68	6.90	5,944,565
14 Jun 19	6.72000 -0.11	6.84	6.60	6.77	2,588,817
13 Jun 19	6.83000 +0.09	6.85	6.69	6.77	1,456,766
12 Jun 19	6.74000 -0.06	6.86	6.72	6.79	1,673,200
11 Jun 19	6.80000 +0.27	6.82	6.56	6.57	2,452,600
10 Jun 19	6.53000 +0.06	6.63	6.47	6.48	1,443,898
06 Jun 19	6.47000 -0.22	6.76	6.26	6.69	2,000,044
05 Jun 19	6.69000 +0.01	6.79	6.64	6.78	1,344,645
04 Jun 19	6.68000 -0.18	6.93	6.63	6.86	2,169,076
03 Jun 19	6.86000 -0.23	7.19	6.85	7.15	2,790,602
31 May 19	7.09000 -0.19	7.26	7.05	7.24	4,371,103
30 May 19	7.28000 +0.28	7.51	7.01	7.14	6,857,513
29 May 19	7.00000 +0.05	7.06	6.92	6.95	1,448,100
28 May 19	6.95000 -0.01	7.10	6.92	6.96	2,017,890
27 May 19	6.96000 +0.26	6.98	6.69	6.82	2,482,100
24 May 19	6.70000 -0.12	6.81	6.65	6.77	1,658,484
23 May 19	6.82000 -0.11	6.94	6.70	6.93	1,919,700
22 May 19	6.93000 +0.03	6.98	6.87	6.97	1,801,392
21 May 19	6.90000 +0.10	6.94	6.70	6.75	2,389,417
20 May 19	6.80000 +0.10	6.84	6.60	6.70	2,079,875
17 May 19	6.70000 -0.29	7.01	6.60	7.00	3,156,071
16 May 19	6.99000 +0.08	7.00	6.84	6.92	2,470,208
15 May 19	6.91000 +0.14	6.99	6.80	6.80	2,606,154
14 May 19	6.77000 -0.06	6.88	6.71	6.74	2,207,200
13 May 19	6.83000 -0.03	6.95	6.74	6.81	2,871,900
10 May 19	6.86000 +0.25	6.91	6.66	6.75	3,484,800
09 May 19	6.61000 -0.05	6.93	6.58	6.66	2,573,505
08 May 19	6.66000 -0.04	6.79	6.40	6.60	2,385,054
07 May 19	6.70000 +0.07	6.85	6.52	6.73	3,635,734
06 May 19	6.63000 -0.58	7.20	6.55	7.01	4,001,314
30 Apr 19	7.21000 +0.11	7.33	7.10	7.10	2,193,200
29 Apr 19	7.10000 -0.41	7.53	7.06	7.53	2,899,993
26 Apr 19	7.51000 -0.05	7.63	7.43	7.54	2,983,552
25 Apr 19	7.56000 -0.63	8.15	7.53	8.08	4,897,176
24 Apr 19	8.19000 +0.13	8.22	8.01	8.10	4,352,223
23 Apr 19	8.06000 -0.04	8.14	7.94	8.09	3,486,247
22 Apr 19	8.10000 -0.10	8.27	8.06	8.11	3,305,112
19 Apr 19	8.20000 -0.06	8.31	8.01	8.24	5,172,770
18 Apr 19	8.26000 -0.43	8.54	8.26	8.40	9,949,334
17 Apr 19	8.69000 +0.49	8.80	7.97	8.14	14,971,196
16 Apr 19	8.20000 +0.45	8.25	7.60	7.76	6,375,818
15 Apr 19	7.75000 -0.11	8.11	7.75	7.91	3,489,300
12 Apr 19	7.86000 -0.04	7.99	7.77	7.89	3,120,401
11 Apr 19	7.90000 -0.17	8.11	7.90	8.07	3,903,811
10 Apr 19	8.07000 +0.01	8.14	8.00	8.01	4,947,476
09 Apr 19	8.06000 -0.26	8.29	7.92	8.29	6,208,600
08 Apr 19	8.32000 +0.12	8.67	8.06	8.46	11,059,254
04 Apr 19	8.20000 +0.11	8.29	7.94	8.05	8,769,240
03 Apr 19	8.09000 +0.05	8.12	7.94	8.08	6,462,437
02 Apr 19	8.04000 +0.24	8.22	7.66	7.87	13,512,645
01 Apr 19	7.80000 +0.36	7.91	7.63	7.70	11,787,556
29 Mar 19	7.44000 +0.36	7.48	6.96	7.10	4,728,100
28 Mar 19	7.08000 -0.15	7.23	7.08	7.18	2,396,900
27 Mar 19	7.23000 -0.04	7.34	7.05	7.32	3,995,900
26 Mar 19	7.27000 -0.18	7.66	7.25	7.54	5,520,966
25 Mar 19	7.45000 -0.06	7.60	7.32	7.36	4,235,881
22 Mar 19	7.51000 -0.05	7.58	7.37	7.56	4,119,715
21 Mar 19	7.56000 +0.13	7.62	7.35	7.39	6,089,954
20 Mar 19	7.43000 -0.04	7.59	7.31	7.44	4,814,706
19 Mar 19	7.47000 -0.03	7.79	7.44	7.79	6,696,796
18 Mar 19	7.50000 +0.22	7.55	7.23	7.32	6,202,046
15 Mar 19	7.28000 +0.05	7.40	7.19	7.19	4,385,866
14 Mar 19	7.23000 -0.12	7.62	7.11	7.41	6,109,060
13 Mar 19	7.35000 -0.07	7.45	7.26	7.45	5,355,006
12 Mar 19	7.42000 +0.16	7.50	7.28	7.34	7,035,170
11 Mar 19	7.26000 +0.26	7.28	6.95	7.00	6,319,855
08 Mar 19	7.00000 -0.52	7.42	6.92	7.42	7,141,006
07 Mar 19	7.52000 -0.10	7.62	7.33	7.51	10,301,790
06 Mar 19	7.62000 +0.21	7.76	7.41	7.42	6,350,327
05 Mar 19	7.41000 +0.16	7.42	7.20	7.21	3,965,001
04 Mar 19	7.25000 +0.07	7.37	7.17	7.21	4,243,682
01 Mar 19	7.18000 +0.03	7.24	7.11	7.19	2,388,577
28 Feb 19	7.15000 +0.07	7.22	7.04	7.04	2,578,600
27 Feb 19	7.08000 -0.09	7.25	7.03	7.12	3,941,582
26 Feb 19	7.17000 -0.10	7.35	7.17	7.31	5,552,124
25 Feb 19	7.27000 +0.29	7.30	6.98	7.03	6,272,880
22 Feb 19	6.98000 +0.09	7.01	6.81	6.85	3,717,100
21 Feb 19	6.89000 -0.10	7.05	6.86	7.02	4,806,025
20 Feb 19	6.99000 +0.19	7.03	6.76	6.80	5,444,325
19 Feb 19	6.80000 -0.09	6.99	6.73	6.99	4,326,920
18 Feb 19	6.89000 +0.24	6.95	6.68	6.68	4,257,074
15 Feb 19	6.65000 -0.11	6.76	6.65	6.74	3,029,676
14 Feb 19	6.76000 -0.07	6.84	6.73	6.80	2,733,500
13 Feb 19	6.83000 +0.11	6.84	6.63	6.71	5,832,178
12 Feb 19	6.72000 +0.02	6.82	6.58	6.65	5,207,724
11 Feb 19	6.70000 +0.30	6.80	6.36	6.41	5,914,880
01 Feb 19	6.40000 +0.15	6.40	6.28	6.29	2,380,460
31 Jan 19	6.25000 +0.00	6.36	6.25	6.28	2,835,987
30 Jan 19	6.25000 -0.07	6.38	6.25	6.30	2,257,050
29 Jan 19	6.32000 -0.06	6.40	6.20	6.38	3,443,525
28 Jan 19	6.38000 -0.13	6.55	6.32	6.55	4,313,920
25 Jan 19	6.51000 -0.20	6.73	6.47	6.72	6,728,300
24 Jan 19	6.71000 -0.27	6.88	6.68	6.83	8,896,229
23 Jan 19	6.98000 +0.21	6.98	6.57	6.75	13,607,175
22 Jan 19	6.77000 -0.42	7.08	6.69	6.86	15,435,750
21 Jan 19	7.19000 -0.28	7.90	7.15	7.90	24,120,372
18 Jan 19	7.47000 +0.68	7.47	7.25	7.29	14,247,363
17 Jan 19	6.79000 +0.62	6.79	6.41	6.41	5,046,691
16 Jan 19	6.17000 -0.06	6.28	6.14	6.25	1,275,700
15 Jan 19	6.23000 +0.08	6.23	6.07	6.15	1,930,690
14 Jan 19	6.15000 -0.01	6.22	6.10	6.18	1,071,434
11 Jan 19	6.16000 +0.09	6.19	6.06	6.11	1,287,002
10 Jan 19	6.07000 -0.05	6.15	6.05	6.10	1,494,600
09 Jan 19	6.12000 -0.01	6.28	6.12	6.16	1,812,702
08 Jan 19	6.13000 -0.11	6.22	6.12	6.22	1,342,600
07 Jan 19	6.24000 +0.07	6.26	6.13	6.19	2,663,958
04 Jan 19	6.17000 +0.19	6.17	5.91	5.98	2,027,859
03 Jan 19	5.98000 -0.01	6.05	5.95	5.99	768,800
02 Jan 19	5.99000 +0.02	6.05	5.93	5.96	579,300
28 Dec 18	5.97000 +0.09	6.04	5.80	5.81	1,111,702
27 Dec 18	5.88000 -0.12	6.12	5.87	6.07	1,025,100
26 Dec 18	6.00000 +0.01	6.05	5.96	5.99	852,615
25 Dec 18	5.99000 -0.06	6.09	5.83	6.08	1,677,402
24 Dec 18	6.05000 +0.06	6.06	5.96	5.98	782,800
21 Dec 18	5.99000 -0.02	6.09	5.96	6.01	958,602
20 Dec 18	6.01000 +0.09	6.01	5.89	5.90	947,516
19 Dec 18	5.92000 -0.10	6.03	5.91	6.02	784,300
18 Dec 18	6.02000 -0.08	6.08	5.93	6.04	1,182,300
17 Dec 18	6.10000 +0.05	6.14	5.97	6.03	1,105,156
14 Dec 18	6.05000 -0.11	6.21	6.05	6.13	1,807,415
13 Dec 18	6.16000 +0.02	6.24	6.12	6.17	1,517,500
12 Dec 18	6.14000 -0.02	6.26	6.10	6.16	1,540,915
11 Dec 18	6.16000 +0.16	6.16	6.02	6.08	1,750,815
10 Dec 18	6.00000 -0.26	6.22	5.98	6.20	2,944,500
07 Dec 18	6.26000 +0.12	6.48	6.09	6.14	4,205,800
06 Dec 18	6.14000 -0.06	6.20	6.05	6.20	2,164,000
05 Dec 18	6.20000 +0.05	6.24	6.03	6.08	2,499,980
04 Dec 18	6.15000 +0.10	6.18	6.04	6.05	1,754,100
03 Dec 18	6.05000 +0.17	6.13	5.98	6.00	2,071,828
30 Nov 18	5.88000 +0.04	5.90	5.72	5.81	971,279
29 Nov 18	5.84000 -0.13	6.07	5.83	6.00	1,403,320
28 Nov 18	5.97000 +0.09	5.98	5.81	5.88	1,171,115
27 Nov 18	5.88000 +0.10	5.95	5.80	5.80	1,560,400
26 Nov 18	5.78000 -0.02	5.90	5.70	5.72	1,238,500
23 Nov 18	5.80000 -0.34	6.19	5.73	6.15	2,726,409
22 Nov 18	6.14000 -0.06	6.27	6.11	6.21	1,570,800
21 Nov 18	6.20000 +0.13	6.21	5.95	6.00	2,271,440
20 Nov 18	6.07000 -0.23	6.36	6.03	6.30	2,674,009
19 Nov 18	6.30000 -0.05	6.38	6.17	6.28	3,698,609
16 Nov 18	6.35000 +0.10	6.60	6.22	6.25	5,624,700
15 Nov 18	6.25000 +0.04	6.27	6.16	6.23	3,769,597
14 Nov 18	6.21000 -0.09	6.44	6.18	6.40	4,009,597
13 Nov 18	6.30000 +0.28	6.34	5.92	5.98	6,282,996
12 Nov 18	6.02000 +0.10	6.04	5.84	5.84	2,569,200
09 Nov 18	5.92000 +0.06	5.94	5.80	5.85	1,399,500
08 Nov 18	5.86000 -0.01	5.95	5.86	5.90	1,650,347
07 Nov 18	5.87000 +0.00	5.93	5.82	5.89	1,913,200
06 Nov 18	5.87000 -0.10	5.97	5.77	5.97	2,215,700
05 Nov 18	5.97000 -0.02	5.97	5.87	5.93	3,519,300
02 Nov 18	5.99000 +0.09	6.06	5.81	6.04	6,081,552
01 Nov 18	5.90000 +0.21	6.26	5.67	5.67	7,019,726
31 Oct 18	5.69000 +0.04	5.75	5.62	5.62	1,405,045
30 Oct 18	5.65000 +0.06	5.68	5.55	5.59	1,256,100
29 Oct 18	5.59000 +0.04	5.63	5.51	5.59	1,194,215
26 Oct 18	5.55000 -0.02	5.64	5.52	5.60	1,302,732
25 Oct 18	5.57000 -0.03	5.57	5.42	5.42	1,778,199
24 Oct 18	5.60000 +0.06	5.66	5.51	5.51	1,445,500
23 Oct 18	5.54000 -0.16	5.68	5.50	5.66	2,030,800
22 Oct 18	5.70000 +0.20	5.75	5.43	5.46	3,862,302
19 Oct 18	5.50000 +0.20	5.65	5.20	5.29	3,267,900
18 Oct 18	5.30000 +0.05	5.75	5.15	5.24	2,941,100
17 Oct 18	5.25000 +0.11	5.26	5.14	5.20	1,064,302
16 Oct 18	5.14000 -0.17	5.38	5.09	5.30	1,216,699
15 Oct 18	5.31000 -0.16	5.51	5.28	5.51	980,800
12 Oct 18	5.47000 -0.16	5.56	5.21	5.21	2,002,720
11 Oct 18	5.63000 -0.55	6.01	5.56	6.00	3,251,810
10 Oct 18	6.18000 +0.20	6.33	5.96	5.96	2,851,990
09 Oct 18	5.98000 +0.01	6.03	5.94	5.96	1,468,907
08 Oct 18	5.97000 -0.37	6.25	5.97	6.25	2,991,400
28 Sep 18	6.34000 +0.04	6.38	6.25	6.31	2,795,640
27 Sep 18	6.30000 +0.01	6.33	6.20	6.29	2,946,105
26 Sep 18	6.29000 -0.03	6.39	6.26	6.39	2,913,046
25 Sep 18	6.32000 -0.16	6.46	6.30	6.41	4,479,270
21 Sep 18	6.48000 -0.18	6.66	6.39	6.51	9,331,157
20 Sep 18	6.66000 +0.61	6.66	6.05	6.09	11,937,585
19 Sep 18	6.05000 +0.02	6.11	5.98	6.03	1,275,360
18 Sep 18	6.03000 +0.14	6.03	5.87	5.88	863,140
17 Sep 18	5.89000 -0.07	5.97	5.82	5.94	591,649
14 Sep 18	5.96000 +0.01	6.04	5.93	5.97	808,900
13 Sep 18	5.95000 +0.06	6.00	5.84	5.92	683,400
12 Sep 18	5.89000 +0.02	5.96	5.85	5.96	567,700
11 Sep 18	5.87000 +0.00	5.95	5.70	5.90	783,999
10 Sep 18	5.87000 -0.16	6.10	5.84	6.01	957,746
07 Sep 18	6.03000 +0.13	6.35	5.91	5.93	1,470,300
06 Sep 18	5.90000 -0.04	6.01	5.88	5.94	649,400
05 Sep 18	5.94000 -0.04	6.03	5.93	5.98	761,100
04 Sep 18	5.98000 +0.09	6.00	5.87	5.87	897,700
03 Sep 18	5.89000 -0.08	6.01	5.80	5.99	828,999
31 Aug 18	5.97000 -0.02	6.04	5.93	5.99	776,000
30 Aug 18	5.99000 -0.08	6.14	5.96	6.07	1,189,800
29 Aug 18	6.07000 -0.16	6.23	6.04	6.20	1,692,502
28 Aug 18	6.23000 +0.18	6.35	6.02	6.07	2,585,102
27 Aug 18	6.05000 +0.08	6.06	5.95	5.97	1,628,626
24 Aug 18	5.97000 -0.21	6.20	5.95	6.20	2,027,600
23 Aug 18	6.18000 -0.01	6.28	6.11	6.19	1,093,864
22 Aug 18	6.19000 -0.18	6.40	6.15	6.32	1,251,064
21 Aug 18	6.37000 +0.05	6.40	6.32	6.33	820,440
20 Aug 18	6.32000 +0.04	6.36	6.20	6.29	926,150
17 Aug 18	6.28000 -0.18	6.54	6.25	6.46	947,840
16 Aug 18	6.46000 -0.12	6.56	6.30	6.52	1,006,299
15 Aug 18	6.58000 -0.07	6.67	6.56	6.62	983,800
14 Aug 18	6.65000 -0.01	6.68	6.57	6.64	973,219
13 Aug 18	6.66000 -0.08	6.69	6.51	6.57	1,516,573
10 Aug 18	6.74000 +0.02	6.78	6.65	6.78	918,500
09 Aug 18	6.72000 +0.09	6.79	6.62	6.63	1,273,100
08 Aug 18	6.63000 -0.02	6.74	6.60	6.65	1,156,000
07 Aug 18	6.65000 +0.22	6.72	6.41	6.43	1,103,963
06 Aug 18	6.43000 -0.15	6.63	6.43	6.55	1,360,200
03 Aug 18	6.58000 -0.01	6.67	6.54	6.61	1,125,800
02 Aug 18	6.59000 -0.20	6.75	6.45	6.70	2,441,109
01 Aug 18	6.79000 -0.29	7.11	6.77	7.04	2,336,424
31 Jul 18	7.08000 -0.05	7.12	7.00	7.03	2,449,643
30 Jul 18	7.13000 -0.38	7.16	6.97	7.06	5,329,855
27 Jul 18	7.51000 +0.26	7.98	7.30	7.30	9,978,794
26 Jul 18	7.25000 +0.26	7.55	6.93	7.00	6,743,679
25 Jul 18	6.99000 +0.11	7.20	6.84	6.85	3,522,153
24 Jul 18	6.88000 +0.01	6.93	6.79	6.85	2,698,997
23 Jul 18	6.87000 +0.12	6.95	6.69	6.70	2,431,488
20 Jul 18	6.75000 +0.17	7.00	6.54	6.58	2,053,974
19 Jul 18	6.58000 -0.16	6.73	6.50	6.68	2,250,506
18 Jul 18	6.74000 -0.26	7.07	6.72	6.93	3,282,585
17 Jul 18	7.00000 +0.44	7.15	6.51	6.68	4,861,900
16 Jul 18	6.56000 -0.07	6.70	6.54	6.69	1,165,700
13 Jul 18	6.63000 +0.01	6.65	6.54	6.57	888,833
12 Jul 18	6.62000 +0.17	6.72	6.42	6.47	1,802,787
11 Jul 18	6.45000 -0.29	6.63	6.34	6.63	1,603,927
10 Jul 18	6.74000 +0.05	6.98	6.61	6.69	2,067,923
09 Jul 18	6.69000 +0.25	6.74	6.43	6.48	1,610,482
06 Jul 18	6.44000 +0.16	6.55	6.25	6.44	1,505,868
05 Jul 18	6.28000 -0.27	6.68	6.28	6.56	1,293,703
04 Jul 18	6.55000 -0.20	6.72	6.50	6.71	1,284,783
03 Jul 18	6.75000 +0.12	6.80	6.51	6.60	1,643,020
02 Jul 18	6.63000 -0.09	6.75	6.54	6.72	1,135,918
29 Jun 18	6.72000 +0.22	6.74	6.40	6.56	1,562,098
28 Jun 18	6.50000 -0.09	6.79	6.48	6.58	1,249,918
27 Jun 18	6.59000 -0.16	6.81	6.51	6.81	2,009,101
26 Jun 18	6.75000 +0.31	7.08	6.33	6.33	2,479,000
25 Jun 18	6.44000 -0.01	6.60	6.40	6.56	1,072,402
22 Jun 18	6.45000 +0.21	6.53	6.24	6.37	1,121,500
21 Jun 18	6.24000 -0.34	6.76	6.24	6.65	1,512,500
20 Jun 18	6.58000 +0.14	6.63	6.37	6.50	1,598,200
19 Jun 18	6.44000 -0.72	7.00	6.44	7.00	2,366,500
15 Jun 18	7.16000 -0.11	7.36	6.81	7.35	2,307,999
14 Jun 18	7.27000 -0.14	7.52	7.27	7.41	1,354,300
13 Jun 18	7.41000 -0.23	7.67	7.39	7.67	1,191,300
12 Jun 18	7.64000 +0.05	7.72	7.40	7.58	1,195,562
11 Jun 18	7.59000 -0.11	7.75	7.55	7.73	1,106,862
08 Jun 18	7.70000 -0.13	7.83	7.66	7.80	1,207,120
07 Jun 18	7.83000 -0.17	8.05	7.81	8.05	1,360,400
06 Jun 18	8.00000 +0.11	8.07	7.87	7.91	1,801,100
05 Jun 18	7.89000 +0.18	7.92	7.72	7.72	1,420,848
04 Jun 18	7.71000 +0.00	7.80	7.60	7.65	1,035,100
01 Jun 18	7.71000 -0.16	7.88	7.61	7.77	1,703,108
31 May 18	7.87000 +0.12	7.95	7.78	7.88	2,082,958
30 May 18	7.75000 -0.83	8.55	7.72	8.55	5,726,520
29 May 18	8.58000 +0.22	8.80	8.37	8.37	3,718,222
28 May 18	8.36000 -0.10	8.59	8.30	8.47	2,236,039
25 May 18	8.46000 -0.05	8.60	8.40	8.57	1,547,300
24 May 18	8.51000 -0.10	8.69	8.45	8.69	1,795,162
23 May 18	8.61000 -0.24	8.91	8.60	8.87	2,204,800
22 May 18	8.85000 +0.04	8.85	8.72	8.83	1,432,999
21 May 18	8.81000 +0.13	8.85	8.68	8.71	1,709,899
18 May 18	8.68000 +0.01	8.80	8.52	8.56	1,464,920
17 May 18	8.67000 -0.07	8.75	8.63	8.71	1,216,200
16 May 18	8.74000 -0.07	8.82	8.70	8.73	1,207,220
15 May 18	8.81000 -0.04	8.84	8.61	8.84	1,722,248
14 May 18	8.85000 +0.05	8.95	8.79	8.88	1,046,000
11 May 18	8.80000 -0.14	8.97	8.79	8.94	1,199,800
10 May 18	8.94000 +0.07	9.02	8.83	8.89	1,743,000
09 May 18	8.87000 +0.06	8.95	8.76	8.81	1,815,405
08 May 18	8.81000 -0.02	8.86	8.75	8.83	1,399,548
07 May 18	8.83000 +0.19	8.86	8.65	8.65	1,664,560
04 May 18	8.64000 -0.08	8.72	8.60	8.72	1,046,160
03 May 18	8.72000 +0.18	8.76	8.49	8.52	1,519,400
02 May 18	8.54000 -0.18	8.79	8.47	8.74	1,875,800
27 Apr 18	8.72000 -0.27	8.99	8.61	8.90	3,444,290
26 Apr 18	8.99000 -0.24	9.23	8.90	9.23	2,167,340
25 Apr 18	9.23000 +0.01	9.33	9.13	9.15	1,830,800
24 Apr 18	9.22000 +0.21	9.22	8.97	8.99	2,136,666
23 Apr 18	9.01000 -0.05	9.17	8.88	9.01	2,045,600
20 Apr 18	9.06000 -0.33	9.39	9.05	9.39	3,248,050
19 Apr 18	9.39000 +0.07	9.47	9.26	9.30	2,913,440
18 Apr 18	9.32000 +0.06	9.40	9.02	9.36	4,017,640
17 Apr 18	9.26000 -0.35	9.72	9.25	9.61	3,967,620
16 Apr 18	9.61000 -0.11	9.75	9.47	9.60	3,244,458
13 Apr 18	9.72000 -0.26	9.96	9.72	9.83	5,293,831
12 Apr 18	9.98000 +0.12	10.28	9.91	10.17	9,580,100
11 Apr 18	9.86000 +0.27	9.95	9.63	9.68	6,387,471
10 Apr 18	9.59000 -0.03	9.61	9.46	9.60	2,986,500
09 Apr 18	9.62000 +0.11	9.69	9.33	9.48	3,922,889
04 Apr 18	9.51000 -0.25	9.85	9.51	9.77	5,253,410
03 Apr 18	9.76000 -0.24	9.90	9.62	9.90	6,584,600
02 Apr 18	10.00000 -0.40	10.43	9.91	10.41	11,524,138
30 Mar 18	10.40000 +0.18	10.45	10.19	10.27	9,166,930
29 Mar 18	10.22000 -0.03	10.34	10.08	10.23	7,259,747
28 Mar 18	10.25000 -0.13	10.64	10.16	10.20	15,325,676
27 Mar 18	10.38000 +0.47	10.38	9.85	10.00	12,708,181
26 Mar 18	9.91000 +0.36	9.92	9.21	9.21	5,762,412
23 Mar 18	9.55000 -0.30	10.00	9.18	9.52	8,000,930
22 Mar 18	9.85000 +0.28	9.88	9.55	9.60	5,080,300
21 Mar 18	9.57000 -0.26	9.96	9.51	9.82	4,936,223
20 Mar 18	9.83000 -0.13	9.88	9.65	9.80	4,929,141
19 Mar 18	9.96000 +0.34	10.54	9.42	9.60	9,030,023
16 Mar 18	9.62000 +0.01	9.75	9.59	9.59	3,448,369
15 Mar 18	9.61000 -0.18	9.73	9.43	9.71	5,286,677
14 Mar 18	9.79000 -0.35	10.10	9.78	9.94	7,394,801
13 Mar 18	10.14000 +0.04	10.37	9.95	10.13	16,976,884
12 Mar 18	10.10000 +0.60	10.15	9.40	9.48	12,432,784
09 Mar 18	9.50000 +0.25	9.50	9.19	9.27	4,559,055
08 Mar 18	9.25000 +0.13	9.25	9.02	9.09	2,355,902
07 Mar 18	9.12000 -0.20	9.28	9.12	9.28	3,012,420
06 Mar 18	9.32000 +0.25	9.40	9.01	9.12	4,688,918
05 Mar 18	9.07000 +0.02	9.12	8.92	9.05	2,438,600
02 Mar 18	9.05000 -0.25	9.30	9.05	9.22	3,209,792
01 Mar 18	9.30000 +0.19	9.31	9.05	9.11	2,860,620
28 Feb 18	9.11000 -0.14	9.23	9.05	9.11	2,579,300
27 Feb 18	9.25000 +0.15	9.64	9.05	9.10	3,884,902
26 Feb 18	9.10000 +0.16	9.14	8.90	8.91	2,588,400
23 Feb 18	8.94000 +0.00	9.17	8.90	8.91	2,206,892
22 Feb 18	8.94000 +0.18	9.04	8.82	8.82	1,933,424
14 Feb 18	8.76000 +0.03	8.80	8.72	8.73	1,146,800
13 Feb 18	8.73000 -0.09	8.90	8.70	8.90	2,086,300
12 Feb 18	8.82000 +0.33	8.92	8.53	8.60	2,217,620
09 Feb 18	8.49000 -0.28	8.75	8.33	8.60	2,732,620
08 Feb 18	8.77000 +0.22	8.77	8.40	8.40	1,965,600
07 Feb 18	8.55000 +0.07	8.78	8.27	8.69	2,970,500
06 Feb 18	8.48000 -0.52	9.03	8.48	8.86	3,551,890
05 Feb 18	9.00000 +0.12	9.08	8.60	8.70	2,635,102
02 Feb 18	8.88000 -0.21	9.08	8.36	9.08	4,569,213
01 Feb 18	9.09000 -0.74	9.88	9.09	9.70	7,388,002
31 Jan 18	9.83000 -0.51	10.38	9.80	10.29	8,146,652
30 Jan 18	10.34000 +0.38	10.46	9.99	9.99	10,007,292
29 Jan 18	9.96000 +0.08	10.17	9.82	9.88	4,974,400
26 Jan 18	9.88000 -0.14	10.12	9.83	9.95	5,485,400
25 Jan 18	10.02000 -0.15	10.35	10.00	10.07	7,245,100
24 Jan 18	10.17000 -0.13	10.35	10.07	10.13	7,976,909
23 Jan 18	10.30000 +0.04	10.84	10.07	10.21	11,439,909
22 Jan 18	10.26000 -0.16	10.41	10.03	10.14	9,915,123
19 Jan 18	10.42000 +0.14	10.54	9.88	9.98	19,914,400
18 Jan 18	10.28000 +0.55	10.70	9.56	9.60	23,004,014
17 Jan 18	9.73000 +0.21	9.80	9.10	9.46	5,848,622
16 Jan 18	9.52000 -0.02	9.53	8.91	9.38	5,679,850
15 Jan 18	9.54000 +0.12	9.80	9.41	9.49	5,837,564
12 Jan 18	9.42000 -0.10	9.62	9.36	9.50	3,682,720
11 Jan 18	9.52000 -0.39	9.80	9.32	9.77	6,671,659
10 Jan 18	9.91000 -0.22	10.22	9.80	10.15	5,260,648
09 Jan 18	10.13000 -0.13	10.32	10.06	10.28	4,381,300
08 Jan 18	10.26000 +0.04	10.32	10.11	10.20	5,281,940
05 Jan 18	10.22000 -0.06	10.29	10.10	10.25	5,171,439
04 Jan 18	10.28000 +0.07	10.30	10.10	10.16	6,679,169
03 Jan 18	10.21000 -0.16	10.49	10.14	10.23	11,209,964
02 Jan 18	10.37000 +0.35	10.50	10.05	10.13	16,364,002
29 Dec 17	10.02000 +0.91	10.02	9.12	9.12	7,487,441
28 Dec 17	9.11000 +0.12	9.22	8.95	8.95	2,615,467
27 Dec 17	8.99000 -0.02	9.16	8.99	9.06	2,095,600
26 Dec 17	9.01000 +0.13	9.08	8.80	8.81	2,175,544
25 Dec 17	8.88000 -0.21	9.26	8.88	9.10	2,195,477
22 Dec 17	9.09000 -0.07	9.18	9.03	9.16	1,991,500
21 Dec 17	9.16000 -0.28	9.44	8.89	9.39	3,976,144
20 Dec 17	9.44000 -0.21	9.66	9.37	9.65	2,863,377
19 Dec 17	9.65000 +0.03	9.70	9.55	9.62	2,745,627
18 Dec 17	9.62000 +0.12	9.78	9.48	9.48	3,790,077
15 Dec 17	9.50000 -0.17	9.73	9.41	9.68	3,300,700
14 Dec 17	9.67000 -0.19	9.84	9.58	9.80	4,638,400
13 Dec 17	9.86000 +0.27	9.86	9.31	9.55	6,702,127
12 Dec 17	9.59000 +0.07	10.16	9.56	9.56	7,915,262
11 Dec 17	9.52000 -0.13	9.61	9.42	9.47	4,572,582
08 Dec 17	9.65000 +0.03	9.71	9.31	9.45	7,512,982
07 Dec 17	9.62000 +0.36	9.89	9.31	9.31	12,589,107
06 Dec 17	9.26000 +0.84	9.26	8.47	8.47	3,845,545
05 Dec 17	8.42000 -0.37	8.93	8.33	8.80	2,473,300
04 Dec 17	8.79000 -0.33	9.13	8.75	9.13	1,802,024
01 Dec 17	9.12000 +0.04	9.18	9.00	9.08	2,026,000
30 Nov 17	9.08000 +0.14	9.08	8.85	8.86	2,269,302
29 Nov 17	8.94000 +0.01	8.99	8.80	8.93	1,722,200
28 Nov 17	8.93000 +0.12	8.95	8.73	8.76	1,394,600
27 Nov 17	8.81000 +0.08	8.98	8.75	8.85	2,342,300
24 Nov 17	8.73000 +0.13	8.79	8.60	8.60	2,012,738
23 Nov 17	8.60000 -0.36	9.01	8.60	8.96	2,737,800
22 Nov 17	8.96000 -0.03	9.10	8.88	8.88	2,736,394
21 Nov 17	8.99000 -0.04	9.16	8.92	9.02	3,253,751
20 Nov 17	9.03000 -0.17	9.20	8.83	9.20	4,225,994
17 Nov 17	9.20000 -0.69	9.96	9.15	9.92	5,547,793
16 Nov 17	9.89000 -0.33	10.20	9.86	10.20	4,167,800
15 Nov 17	10.22000 +0.05	10.40	10.03	10.15	3,889,514
14 Nov 17	10.17000 +0.03	10.30	10.11	10.20	3,154,359
13 Nov 17	10.14000 -0.27	10.49	10.06	10.40	6,318,107
10 Nov 17	10.41000 -0.10	10.57	10.38	10.51	3,522,443
09 Nov 17	10.51000 -0.13	10.80	10.37	10.58	4,586,778
08 Nov 17	10.64000 +0.30	11.00	10.33	10.33	6,623,844
07 Nov 17	10.34000 +0.01	10.39	10.26	10.38	2,805,162
06 Nov 17	10.33000 +0.07	10.45	10.20	10.20	3,249,500
03 Nov 17	10.26000 -0.05	10.48	10.10	10.21	3,578,816
02 Nov 17	10.31000 -0.64	10.99	10.30	10.90	7,938,079
01 Nov 17	10.95000 +0.06	11.26	10.82	10.88	6,109,010
31 Oct 17	10.89000 -0.14	11.17	10.72	10.95	5,570,346
30 Oct 17	11.03000 +0.15	11.28	10.70	10.80	8,549,326
27 Oct 17	10.88000 -0.34	11.31	10.70	11.03	6,765,398
26 Oct 17	11.22000 -0.46	11.71	11.20	11.63	9,875,519
25 Oct 17	11.68000 +0.23	11.85	11.27	11.56	11,549,380
24 Oct 17	11.45000 -0.15	11.80	11.27	11.48	8,210,207
23 Oct 17	11.60000 +0.15	11.65	11.26	11.40	8,738,073
20 Oct 17	11.45000 +0.53	11.93	10.58	10.62	15,660,265
19 Oct 17	10.92000 +0.11	11.07	10.43	10.67	7,736,305
18 Oct 17	10.81000 -0.39	11.37	10.67	11.11	8,497,931
17 Oct 17	11.20000 +0.14	11.35	10.88	11.09	7,225,841
16 Oct 17	11.06000 -0.90	11.85	11.00	11.85	13,326,758
13 Oct 17	11.96000 +0.16	12.08	11.58	11.90	11,676,056
12 Oct 17	11.80000 -0.68	12.44	11.71	12.18	16,118,181
11 Oct 17	12.48000 +0.54	13.00	11.60	11.76	26,913,516
10 Oct 17	11.94000 -0.23	12.44	11.80	11.85	22,541,742
09 Oct 17	12.17000 +1.11	12.17	10.90	11.11	22,061,006
29 Sep 17	11.06000 +0.10	11.55	10.81	10.83	19,612,000
28 Sep 17	10.96000 -0.21	11.28	10.70	11.15	17,365,784
27 Sep 17	11.17000 +0.04	11.68	10.88	11.41	24,332,144
26 Sep 17	11.13000 +1.01	11.13	10.02	10.27	17,642,928
25 Sep 17	10.12000 -0.68	10.80	10.04	10.47	17,048,208
22 Sep 17	10.80000 -0.01	11.52	10.69	11.00	31,330,792
21 Sep 17	10.81000 +0.98	10.81	10.42	10.81	16,420,837
15 Sep 17	9.83000 +0.26	9.95	9.50	9.57	5,168,097
14 Sep 17	9.57000 -0.12	9.76	9.57	9.70	3,344,400
13 Sep 17	9.69000 +0.03	9.74	9.56	9.64	2,813,412
12 Sep 17	9.66000 -0.14	9.98	9.59	9.94	6,630,233
11 Sep 17	9.80000 +0.26	9.80	9.57	9.61	6,024,085
08 Sep 17	9.54000 +0.02	9.58	9.43	9.50	3,344,700
07 Sep 17	9.52000 -0.04	9.80	9.51	9.63	5,389,160
06 Sep 17	9.56000 +0.04	9.57	9.40	9.47	3,532,316
05 Sep 17	9.52000 +0.02	9.57	9.43	9.49	3,555,367
04 Sep 17	9.50000 +0.08	9.58	9.38	9.43	4,337,936
01 Sep 17	9.42000 +0.09	9.45	9.27	9.33	3,505,999
31 Aug 17	9.33000 +0.00	9.38	9.25	9.33	2,472,788
30 Aug 17	9.33000 +0.08	9.35	9.18	9.22	2,736,020
29 Aug 17	9.25000 -0.08	9.42	9.21	9.33	2,301,605
28 Aug 17	9.33000 +0.08	9.39	9.22	9.24	2,519,964
25 Aug 17	9.25000 +0.12	9.32	9.08	9.08	2,032,340
24 Aug 17	9.13000 -0.07	9.28	9.10	9.15	1,880,251
23 Aug 17	9.20000 -0.07	9.37	9.18	9.28	2,040,332
22 Aug 17	9.27000 -0.16	9.48	9.26	9.47	2,657,147
21 Aug 17	9.43000 +0.05	9.46	9.33	9.36	3,007,700
18 Aug 17	9.38000 -0.19	9.47	9.35	9.45	4,220,537
17 Aug 17	9.57000 -0.06	9.64	9.44	9.60	6,702,600
16 Aug 17	9.63000 +0.22	9.75	9.28	9.33	9,048,533
15 Aug 17	9.41000 +0.08	9.83	9.37	9.62	8,254,458
14 Aug 17	9.33000 +0.36	9.34	8.93	8.93	4,882,828
11 Aug 17	8.97000 -0.16	9.15	8.97	9.14	2,556,840
10 Aug 17	9.13000 -0.20	9.38	9.07	9.22	3,681,330
09 Aug 17	9.33000 +0.17	9.56	9.28	9.40	5,924,462
08 Aug 17	9.16000 +0.02	9.19	9.02	9.10	3,346,826
07 Aug 17	9.14000 +0.16	9.49	8.88	8.90	3,512,071
04 Aug 17	8.98000 -0.25	9.22	8.96	9.22	3,337,240
03 Aug 17	9.23000 +0.09	9.34	9.12	9.20	3,134,580
02 Aug 17	9.14000 -0.25	9.38	9.11	9.30	3,377,598
01 Aug 17	9.39000 +0.13	9.40	9.10	9.20	3,773,658
31 Jul 17	9.26000 +0.01	9.48	9.12	9.46	3,570,777
28 Jul 17	9.25000 +0.14	10.00	9.00	9.08	6,036,515
27 Jul 17	9.11000 +0.33	9.18	8.73	8.73	4,703,977
26 Jul 17	8.78000 -0.09	8.93	8.72	8.93	2,026,287
25 Jul 17	8.87000 +0.08	9.14	8.65	8.65	3,455,157
24 Jul 17	8.79000 -0.04	8.85	8.67	8.71	2,022,752
21 Jul 17	8.83000 +0.10	8.91	8.53	8.70	3,958,423
20 Jul 17	8.73000 +0.02	8.96	8.60	8.80	3,565,500
19 Jul 17	8.71000 +0.13	8.76	8.51	8.55	2,649,600
18 Jul 17	8.58000 +0.11	8.64	8.40	8.49	2,740,451
17 Jul 17	8.47000 -0.94	9.39	8.47	9.39	5,853,862
14 Jul 17	9.41000 +0.02	9.47	9.23	9.38	2,920,942
13 Jul 17	9.39000 -0.14	9.53	9.34	9.45	2,859,300
12 Jul 17	9.53000 -0.05	9.65	9.21	9.65	5,031,621
11 Jul 17	9.58000 -0.35	10.04	9.58	9.90	4,566,874
10 Jul 17	9.93000 -0.02	10.08	9.90	9.96	3,299,440
07 Jul 17	9.95000 -0.13	10.18	9.93	9.99	5,417,040
06 Jul 17	10.08000 -0.22	10.23	10.03	10.18	6,800,018
05 Jul 17	10.30000 -0.01	10.31	10.03	10.23	6,185,260
04 Jul 17	10.31000 -0.16	10.59	10.22	10.47	5,041,883
03 Jul 17	10.47000 +0.29	10.54	10.16	10.21	6,020,283
30 Jun 17	10.18000 -0.25	10.32	10.15	10.32	5,254,745
29 Jun 17	10.43000 -0.21	10.57	10.33	10.50	7,984,401
28 Jun 17	10.64000 +0.43	10.65	10.02	10.23	11,158,854
27 Jun 17	10.21000 -0.10	10.41	10.13	10.36	5,192,234
26 Jun 17	10.31000 +0.16	10.35	10.00	10.11	6,587,794
23 Jun 17	10.15000 +0.00	10.27	9.88	10.27	6,329,588
22 Jun 17	10.15000 -0.57	10.67	9.98	10.62	10,379,829
21 Jun 17	10.72000 +0.14	10.73	10.47	10.65	8,139,481
20 Jun 17	10.58000 -0.34	10.92	10.46	10.78	10,697,228
19 Jun 17	10.92000 +0.10	11.04	10.40	10.75	14,012,520
16 Jun 17	10.82000 -0.41	11.22	10.72	11.00	16,780,132
15 Jun 17	11.23000 +0.46	11.60	10.89	11.10	25,853,750
14 Jun 17	10.77000 +0.98	10.77	10.31	10.51	6,287,187
13 Jun 17	9.79000 +0.89	9.79	9.25	9.25	5,613,435
12 Jun 17	8.90000 -0.28	9.15	8.88	9.15	1,592,444
09 Jun 17	9.18000 -0.03	9.21	8.97	9.21	1,879,261
08 Jun 17	9.21000 -0.07	9.37	9.11	9.26	1,773,800
07 Jun 17	9.28000 +0.21	9.32	9.05	9.10	2,483,595
06 Jun 17	9.07000 +0.09	9.10	8.90	8.97	1,540,713
05 Jun 17	8.98000 +0.02	9.08	8.83	8.92	1,574,600
02 Jun 17	8.96000 +0.06	8.97	8.46	8.88	2,909,813
01 Jun 17	8.90000 -0.30	9.25	8.90	9.20	1,330,713
31 May 17	9.20000 +0.02	9.39	9.18	9.25	1,498,662
26 May 17	9.18000 -0.09	9.29	9.10	9.29	1,415,038
25 May 17	9.27000 +0.04	9.30	8.90	9.22	1,909,835
24 May 17	9.23000 +0.18	9.26	8.89	9.15	1,357,613
23 May 17	9.05000 -0.31	9.44	9.03	9.31	1,613,997
22 May 17	9.36000 -0.50	9.96	9.29	9.96	2,268,888
19 May 17	9.86000 -0.01	10.06	9.80	9.99	1,203,108
18 May 17	9.87000 +0.00	9.95	9.68	9.80	1,656,441
17 May 17	9.87000 +0.05	9.98	9.74	9.78	2,155,401
16 May 17	9.82000 +0.40	9.89	9.25	9.43	2,513,779
15 May 17	9.42000 +0.02	9.56	9.37	9.46	1,241,197
12 May 17	9.40000 -0.10	9.60	9.35	9.48	1,319,770
11 May 17	9.50000 -0.22	9.75	9.10	9.70	2,409,225
10 May 17	9.72000 -0.25	10.09	9.72	9.89	1,746,032
09 May 17	9.97000 +0.09	10.02	9.71	9.78	1,401,900
08 May 17	9.88000 -0.21	10.05	9.70	10.05	2,083,296
05 May 17	10.09000 -0.39	10.42	10.07	10.42	1,815,803
04 May 17	10.48000 +0.04	10.60	10.41	10.45	1,751,533
03 May 17	10.44000 +0.05	10.54	10.35	10.37	1,436,047
02 May 17	10.39000 -0.07	10.52	10.36	10.39	1,501,832
28 Apr 17	10.46000 +0.07	10.49	10.32	10.46	1,169,248
27 Apr 17	10.39000 +0.06	10.44	10.01	10.44	2,100,114
26 Apr 17	10.33000 +0.04	10.36	10.23	10.28	1,249,699
25 Apr 17	10.29000 +0.07	10.42	10.21	10.22	1,123,017
24 Apr 17	10.22000 -0.64	10.79	10.08	10.65	2,601,565
21 Apr 17	10.86000 -0.02	10.97	10.83	10.87	1,187,717
20 Apr 17	10.88000 +0.02	11.01	10.70	10.87	1,669,844
19 Apr 17	10.86000 -0.43	11.36	10.50	11.29	3,098,292
18 Apr 17	11.29000 -0.50	11.88	11.27	11.81	3,625,786
17 Apr 17	11.79000 -0.33	12.20	11.77	12.11	2,710,862
14 Apr 17	12.12000 -0.29	12.30	12.03	12.26	3,432,034
13 Apr 17	12.41000 +0.28	12.57	12.01	12.05	5,015,884
12 Apr 17	12.13000 -0.04	12.21	12.02	12.17	2,523,514
11 Apr 17	12.17000 +0.09	12.18	11.95	12.06	3,033,864
10 Apr 17	12.08000 -0.39	12.50	12.07	12.37	4,539,404
07 Apr 17	12.47000 +0.12	12.76	12.30	12.35	4,843,017
06 Apr 17	12.35000 -0.04	12.44	12.26	12.44	1,700,686
05 Apr 17	12.39000 +0.19	12.40	12.18	12.18	2,359,008
31 Mar 17	12.20000 +0.20	12.34	12.00	12.01	3,136,150
30 Mar 17	12.00000 -0.32	12.36	12.00	12.32	3,394,304
29 Mar 17	12.32000 -0.26	12.65	12.30	12.60	3,130,900
28 Mar 17	12.58000 +0.08	12.67	12.44	12.49	3,131,646
27 Mar 17	12.50000 -0.38	12.67	12.38	12.67	6,203,805
24 Mar 17	12.88000 -0.02	12.95	12.74	12.90	3,573,790
23 Mar 17	12.90000 -0.25	13.21	12.71	13.15	5,849,096
22 Mar 17	13.15000 -0.29	13.38	13.12	13.36	3,399,063
21 Mar 17	13.44000 +0.12	13.50	13.29	13.34	4,093,968
20 Mar 17	13.32000 +0.17	13.32	13.04	13.04	2,979,962
17 Mar 17	13.15000 -0.11	13.43	13.15	13.26	4,550,607
16 Mar 17	13.26000 +0.18	13.28	13.12	13.16	3,691,750
15 Mar 17	13.08000 -0.07	13.20	13.00	13.10	2,770,270
14 Mar 17	13.15000 -0.18	13.35	13.09	13.28	3,431,173
13 Mar 17	13.33000 +0.03	13.35	12.90	13.19	4,496,404
10 Mar 17	13.30000 -0.24	13.60	13.30	13.54	4,152,171
09 Mar 17	13.54000 -0.04	13.70	13.46	13.55	3,898,178
08 Mar 17	13.58000 -0.24	13.84	13.48	13.84	5,728,857
07 Mar 17	13.82000 -0.06	13.87	13.65	13.86	6,685,335
06 Mar 17	13.88000 +0.13	13.95	13.51	13.65	10,200,053
03 Mar 17	13.75000 +0.32	13.99	13.41	13.49	14,880,475
02 Mar 17	13.43000 +0.25	13.45	13.17	13.20	7,322,567
01 Mar 17	13.18000 -0.02	13.38	13.14	13.16	5,648,027
28 Feb 17	13.20000 +0.06	13.22	13.07	13.11	2,304,841
27 Feb 17	13.14000 -0.20	13.38	13.09	13.33	3,787,890
24 Feb 17	13.34000 +0.17	13.34	13.10	13.16	4,942,405
23 Feb 17	13.17000 -0.10	13.37	13.00	13.34	4,551,657
22 Feb 17	13.27000 -0.03	13.39	13.19	13.29	4,547,431
21 Feb 17	13.30000 +0.11	13.38	13.09	13.09	5,538,586
20 Feb 17	13.19000 -0.24	13.28	12.82	13.25	8,493,624
17 Feb 17	13.43000 -0.21	14.19	13.40	13.80	12,948,259
16 Feb 17	13.64000 +0.10	13.93	13.24	13.32	12,948,874
15 Feb 17	13.54000 +0.08	13.96	13.21	13.30	17,577,102
14 Feb 17	13.46000 +0.66	13.78	12.74	12.78	15,189,264
13 Feb 17	12.80000 +0.09	12.92	12.61	12.67	4,376,875
10 Feb 17	12.71000 -0.18	12.94	12.70	12.83	4,470,750
09 Feb 17	12.89000 +0.17	12.96	12.62	12.70	6,271,892
08 Feb 17	12.72000 +0.15	12.77	12.40	12.51	5,008,294
07 Feb 17	12.57000 -0.06	12.68	12.48	12.63	3,150,301
06 Feb 17	12.63000 +0.23	12.65	12.39	12.45	3,438,042
03 Feb 17	12.40000 -0.11	12.57	12.37	12.55	2,104,840
26 Jan 17	12.51000 +0.08	12.54	12.36	12.48	2,542,466
25 Jan 17	12.43000 +0.11	12.51	12.24	12.36	2,368,988
24 Jan 17	12.32000 -0.19	12.60	12.29	12.54	3,067,557
23 Jan 17	12.51000 +0.09	12.77	12.46	12.55	3,783,257
20 Jan 17	12.42000 +0.24	12.65	12.08	12.18	4,968,873
19 Jan 17	12.18000 +0.02	12.33	11.96	12.16	3,657,975
18 Jan 17	12.16000 -0.50	12.58	12.12	12.58	5,405,084
17 Jan 17	12.66000 +0.55	12.70	11.77	12.03	7,951,341
16 Jan 17	12.11000 -1.13	13.18	11.92	13.18	10,654,982
13 Jan 17	13.24000 -0.92	14.27	13.15	14.03	10,065,071
12 Jan 17	14.16000 -0.34	14.33	13.90	14.03	16,140,301
11 Jan 17	14.50000 +0.80	15.07	13.71	13.71	24,625,012
10 Jan 17	13.70000 +0.00	13.90	13.66	13.68	3,266,900
09 Jan 17	13.70000 +0.10	13.78	13.41	13.58	3,189,400
06 Jan 17	13.60000 -0.42	14.09	13.60	14.02	4,810,300
05 Jan 17	14.02000 -0.17	14.21	13.98	14.19	4,614,452
04 Jan 17	14.19000 +0.07	14.22	13.96	14.13	4,811,722
03 Jan 17	14.12000 +0.38	14.18	13.74	13.78	5,088,401
30 Dec 16	13.74000 -0.16	13.99	13.71	13.85	3,598,154
29 Dec 16	13.90000 +0.17	13.95	13.66	13.75	6,277,144
28 Dec 16	13.73000 +0.00	13.84	13.61	13.72	3,927,897
27 Dec 16	13.73000 +0.12	13.83	13.50	13.55	4,567,526
26 Dec 16	13.61000 +0.13	13.64	13.06	13.30	4,350,024
23 Dec 16	13.48000 -0.43	13.92	13.42	13.80	4,641,097
22 Dec 16	13.91000 +0.11	13.95	13.65	13.81	4,599,567
21 Dec 16	13.80000 +0.11	13.87	13.59	13.78	4,421,382
20 Dec 16	13.69000 +0.09	13.82	13.52	13.53	3,665,250
19 Dec 16	13.60000 -0.12	14.08	13.55	13.90	5,367,850
16 Dec 16	13.72000 +0.25	13.86	13.39	13.47	6,077,834
15 Dec 16	13.47000 +0.28	13.72	13.15	13.22	5,775,244
14 Dec 16	13.19000 -0.10	13.46	13.11	13.24	4,957,350
13 Dec 16	13.29000 -0.09	13.44	13.01	13.01	6,163,500
12 Dec 16	13.38000 -1.49	14.87	13.38	14.79	10,532,552
09 Dec 16	14.87000 -0.01	14.90	14.55	14.74	5,690,829
08 Dec 16	14.88000 -0.21	15.20	14.83	15.06	7,610,200
07 Dec 16	15.09000 +0.66	15.15	14.53	14.53	11,578,670
06 Dec 16	14.43000 -0.33	14.88	14.38	14.81	6,648,316
05 Dec 16	14.76000 +0.06	14.94	14.21	14.47	7,416,607
02 Dec 16	14.70000 -0.71	15.41	14.70	15.41	12,648,815
01 Dec 16	15.41000 -0.41	15.78	15.30	15.60	11,732,608
30 Nov 16	15.82000 +0.24	15.98	15.25	15.40	14,421,700
29 Nov 16	15.58000 -0.94	16.32	15.58	16.30	19,934,192
28 Nov 16	16.52000 -0.18	16.97	16.38	16.63	18,685,692
25 Nov 16	16.70000 -0.71	17.37	16.45	17.11	25,257,216
24 Nov 16	17.41000 -0.78	17.94	16.88	17.49	44,866,288
23 Nov 16	18.19000 +1.01	18.90	17.34	17.60	41,812,464
22 Nov 16	17.18000 +1.56	17.18	15.41	15.63	26,253,046
21 Nov 16	15.62000 -0.23	15.80	15.22	15.66	13,780,200
18 Nov 16	15.85000 +0.20	16.25	15.55	15.66	19,243,342
17 Nov 16	15.65000 -0.59	16.00	15.47	16.00	24,409,922
16 Nov 16	16.24000 +1.48	16.24	14.77	14.77	24,389,580
15 Nov 16	14.76000 +0.14	14.78	14.38	14.67	7,350,730
14 Nov 16	14.62000 +0.14	14.65	14.25	14.46	6,881,228
11 Nov 16	14.48000 +0.06	14.52	14.25	14.42	4,957,271
10 Nov 16	14.42000 +0.25	14.45	14.24	14.29	6,004,509
09 Nov 16	14.17000 -0.46	14.72	14.02	14.63	10,038,156
08 Nov 16	14.63000 -0.61	14.96	14.50	14.95	12,932,359
07 Nov 16	15.24000 +0.14	15.26	14.80	15.00	8,980,308
04 Nov 16	15.10000 +0.60	15.81	14.40	14.52	15,405,349
03 Nov 16	14.50000 +0.15	14.64	14.20	14.20	4,474,714
02 Nov 16	14.35000 -0.23	14.76	14.30	14.42	4,393,100
01 Nov 16	14.58000 +0.35	14.64	14.23	14.24	5,600,540
31 Oct 16	14.23000 -0.16	14.38	14.01	14.38	3,835,768
28 Oct 16	14.39000 -0.49	15.02	14.30	14.80	7,798,176
27 Oct 16	14.88000 +0.13	14.94	14.49	14.67	6,211,905
26 Oct 16	14.75000 -0.55	15.37	14.61	15.31	9,823,404
25 Oct 16	15.30000 -0.03	15.36	15.11	15.36	6,243,000
24 Oct 16	15.33000 +0.12	15.42	14.93	15.15	10,185,890
21 Oct 16	15.21000 -0.27	15.86	14.88	15.74	19,756,168
20 Oct 16	15.48000 +1.41	15.48	14.05	14.10	16,881,912
19 Oct 16	14.07000 -0.03	14.19	13.99	14.12	3,954,342
18 Oct 16	14.10000 +0.32	14.13	13.75	13.78	4,131,809
17 Oct 16	13.78000 -0.14	14.05	13.70	13.85	3,269,265
14 Oct 16	13.92000 -0.22	14.09	13.75	14.09	4,679,724
13 Oct 16	14.14000 -0.02	14.25	14.01	14.13	3,450,550
12 Oct 16	14.16000 -0.08	14.21	14.07	14.20	3,270,176
11 Oct 16	14.24000 -0.02	14.33	14.13	14.33	3,908,485
10 Oct 16	14.26000 +0.26	14.31	14.00	14.07	4,460,690
30 Sep 16	14.00000 -0.03	14.16	13.94	14.01	3,724,158
29 Sep 16	14.03000 +0.35	14.03	13.68	13.69	5,002,106
28 Sep 16	13.68000 -0.10	13.82	13.51	13.70	3,331,220
27 Sep 16	13.78000 +0.04	13.88	13.20	13.85	5,760,949
26 Sep 16	13.74000 -0.38	14.30	13.73	14.00	4,622,804
23 Sep 16	14.12000 -0.42	14.62	14.12	14.50	5,844,636
22 Sep 16	14.54000 +0.14	14.65	14.38	14.51	5,407,849
21 Sep 16	14.40000 -0.47	14.87	14.20	14.75	8,231,375
20 Sep 16	14.87000 -0.43	15.38	14.78	15.30	7,935,725
19 Sep 16	15.30000 +0.21	15.35	14.96	15.12	6,242,480
14 Sep 16	15.09000 -0.50	15.44	14.74	15.38	8,182,056
13 Sep 16	15.59000 +0.47	15.67	15.03	15.20	9,459,097
12 Sep 16	15.12000 -1.26	15.99	14.95	15.98	13,711,383
09 Sep 16	16.38000 +0.72	16.85	15.45	15.73	19,316,384
08 Sep 16	15.66000 -0.24	16.12	15.45	15.80	11,870,812
07 Sep 16	15.90000 -0.46	16.41	15.80	16.34	17,080,676
06 Sep 16	16.36000 +0.27	16.77	15.45	15.99	29,891,296
05 Sep 16	16.09000 +1.46	16.09	14.44	14.47	21,042,072
02 Sep 16	14.63000 -0.22	14.77	14.34	14.72	11,103,238
01 Sep 16	14.85000 +0.66	15.24	14.03	14.15	22,202,508
31 Aug 16	14.19000 +0.22	14.38	13.53	14.00	8,922,479
30 Aug 16	13.97000 -0.08	14.16	13.85	13.98	4,259,344
29 Aug 16	14.05000 -0.05	14.25	13.98	14.10	4,753,951
26 Aug 16	14.10000 +0.00	14.39	14.04	14.11	6,544,187
25 Aug 16	14.10000 -0.51	14.48	13.82	14.43	9,692,939
24 Aug 16	14.61000 +0.22	14.75	14.32	14.36	9,362,915
23 Aug 16	14.39000 +0.21	14.39	14.10	14.17	4,365,951
22 Aug 16	14.18000 -0.39	14.68	14.13	14.64	5,376,877
19 Aug 16	14.57000 -0.20	14.89	14.49	14.81	6,697,864
18 Aug 16	14.77000 -0.20	14.95	14.68	14.89	8,314,924
17 Aug 16	14.97000 +0.17	15.02	14.51	14.80	14,004,409
16 Aug 16	14.80000 +0.14	15.16	14.52	14.66	16,237,911
15 Aug 16	14.66000 +0.56	14.69	13.90	14.20	14,910,780
12 Aug 16	14.10000 +0.26	14.19	13.72	13.74	6,632,913
11 Aug 16	13.84000 -0.55	14.34	13.84	14.32	10,107,198
10 Aug 16	14.39000 +0.06	14.55	14.15	14.35	10,862,820
09 Aug 16	14.33000 +0.32	14.34	13.90	14.03	8,690,246
08 Aug 16	14.01000 +0.15	14.05	13.41	13.75	7,066,272
05 Aug 16	13.86000 -0.54	14.30	13.80	14.30	8,771,549
04 Aug 16	14.40000 +0.41	14.40	13.76	13.95	12,681,971
03 Aug 16	13.99000 -0.25	14.14	13.77	14.14	9,683,687
02 Aug 16	14.24000 +0.19	14.29	13.89	14.05	7,441,871
01 Aug 16	14.05000 +0.05	14.17	13.39	13.80	6,716,029
29 Jul 16	14.00000 +0.03	14.12	13.65	13.95	6,110,513
28 Jul 16	13.97000 +0.04	14.08	13.63	13.90	6,491,549
27 Jul 16	13.93000 -1.03	15.08	13.60	15.03	14,190,541
26 Jul 16	14.96000 +0.07	15.13	14.87	14.90	7,093,832
25 Jul 16	14.89000 -0.48	15.15	14.68	14.90	9,521,609
22 Jul 16	15.37000 -0.24	15.83	15.27	15.65	6,529,303
21 Jul 16	15.61000 -0.03	15.67	15.16	15.52	10,114,744
20 Jul 16	15.64000 +0.00	15.88	15.35	15.80	10,034,740
19 Jul 16	15.64000 +0.07	15.85	15.40	15.56	8,718,489
18 Jul 16	15.57000 -1.02	16.89	15.30	16.00	20,293,288
15 Jul 16	16.59000 -1.84	17.11	16.59	16.59	9,030,000
14 Jul 16	18.43000 +0.13	18.60	17.80	18.35	10,889,783
13 Jul 16	18.30000 -0.14	18.41	17.70	18.10	11,620,326
12 Jul 16	18.44000 -0.71	19.88	17.79	19.37	19,703,692
11 Jul 16	19.15000 +0.19	20.18	18.15	18.64	23,008,714
08 Jul 16	18.96000 +0.46	19.65	18.21	18.21	22,107,152
07 Jul 16	18.50000 -1.08	20.10	18.11	20.00	28,814,000
06 Jul 16	19.58000 +1.78	19.58	17.35	17.35	26,113,530
05 Jul 16	17.80000 +0.14	19.43	17.51	17.65	27,683,010
04 Jul 16	17.66000 +0.61	17.99	16.65	16.65	22,520,996
01 Jul 16	17.05000 -0.94	18.00	16.96	18.00	20,449,324
30 Jun 16	17.99000 +0.79	18.50	16.71	17.81	34,683,640
29 Jun 16	17.20000 +1.56	17.20	16.90	17.20	8,149,875
28 Jun 16	15.64000 +1.42	15.64	14.71	15.09	11,906,750
27 Jun 16	14.22000 +1.29	14.22	13.82	14.00	11,220,042
24 Jun 16	12.93000 +1.03	12.93	12.93	12.93	1,626,024
21 Mar 16	11.90000 +0.30	12.25	11.55	12.13	8,562,018
18 Mar 16	11.60000 +0.35	11.79	11.25	11.37	6,061,773
17 Mar 16	11.25000 +0.53	11.28	10.70	10.85	5,703,879
16 Mar 16	10.72000 -0.06	11.15	10.58	11.04	3,584,654
15 Mar 16	10.78000 +0.29	10.95	10.36	10.50	4,937,967
14 Mar 16	10.49000 +0.53	10.58	10.05	10.19	3,607,633
11 Mar 16	9.96000 -0.11	10.12	9.78	9.95	1,841,263
10 Mar 16	10.07000 -0.11	10.44	10.01	10.18	1,951,677
09 Mar 16	10.18000 -0.25	10.50	10.04	10.20	2,155,470
08 Mar 16	10.43000 +0.16	10.56	9.40	10.27	3,189,880
07 Mar 16	10.27000 +0.21	10.53	10.06	10.15	2,719,547
04 Mar 16	10.06000 -0.62	10.88	9.96	10.64	3,025,717
03 Mar 16	10.68000 -0.10	11.03	10.66	10.78	3,436,370
02 Mar 16	10.78000 +0.38	10.99	10.32	10.32	4,650,973
01 Mar 16	10.40000 +0.69	10.68	9.50	9.75	3,811,568
29 Feb 16	9.71000 -0.32	10.17	9.25	9.97	3,013,772
26 Feb 16	10.03000 -0.08	10.39	9.63	10.20	3,080,784
25 Feb 16	10.11000 -1.12	11.19	10.11	11.19	4,408,472
24 Feb 16	11.23000 -0.02	11.33	10.84	11.14	3,077,635
23 Feb 16	11.25000 -0.22	11.47	11.07	11.47	3,179,193
22 Feb 16	11.47000 +0.30	11.52	11.22	11.25	4,011,895
19 Feb 16	11.17000 +0.22	11.27	10.81	10.89	4,455,516
18 Feb 16	10.95000 -0.27	11.30	10.85	11.21	3,781,804
17 Feb 16	11.22000 +0.22	11.40	10.81	11.01	3,822,480
16 Feb 16	11.00000 +0.53	11.15	10.48	10.57	3,087,572
15 Feb 16	10.47000 +0.01	10.57	9.81	10.10	2,448,772
05 Feb 16	10.46000 -0.13	10.70	10.40	10.64	2,085,600
04 Feb 16	10.59000 +0.21	10.68	10.32	10.49	2,961,050
03 Feb 16	10.38000 +0.03	10.42	10.03	10.20	2,710,368
02 Feb 16	10.35000 +0.55	10.38	9.89	10.00	4,313,519
01 Feb 16	9.80000 -0.08	10.22	9.71	9.81	3,531,418
29 Jan 16	9.88000 +0.85	9.92	9.03	9.08	3,931,373
28 Jan 16	9.03000 -0.77	9.80	8.82	9.69	3,683,803
27 Jan 16	9.80000 -0.59	10.60	9.35	10.39	8,132,194
26 Jan 16	10.39000 -1.15	11.48	10.39	11.45	3,307,499
25 Jan 16	11.54000 +0.06	11.88	11.43	11.49	2,147,137
22 Jan 16	11.48000 +0.03	11.67	11.00	11.55	2,141,706
21 Jan 16	11.45000 -0.33	12.03	11.00	11.62	2,905,592
20 Jan 16	11.78000 -0.27	12.13	11.71	11.89	2,527,998
19 Jan 16	12.05000 +0.39	12.10	11.40	11.68	3,979,185
18 Jan 16	11.66000 +0.32	11.99	11.00	11.40	3,619,963
15 Jan 16	11.34000 -0.13	11.67	11.09	11.42	4,155,145
14 Jan 16	11.47000 +0.67	11.50	10.36	10.50	3,894,284
13 Jan 16	10.80000 -0.35	11.52	10.78	11.28	3,040,963
12 Jan 16	11.15000 +0.02	11.40	10.77	11.40	3,022,244
11 Jan 16	11.13000 -1.23	12.20	11.12	12.20	4,106,091
08 Jan 16	12.36000 +0.09	12.80	11.72	12.57	3,862,874
07 Jan 16	12.27000 -1.31	13.40	12.22	13.30	973,600
06 Jan 16	13.58000 +0.57	13.73	12.91	13.01	4,119,347
05 Jan 16	13.01000 -0.44	13.30	12.11	12.11	6,332,692
04 Jan 16	13.45000 -1.46	14.93	13.44	14.91	2,920,583
31 Dec 15	14.91000 -0.36	15.39	14.90	15.27	4,462,668
30 Dec 15	15.27000 +0.17	15.40	15.00	15.06	4,175,789
29 Dec 15	15.10000 +0.17	15.13	14.71	14.90	3,593,961
28 Dec 15	14.93000 -0.37	15.70	14.86	15.60	4,326,125
25 Dec 15	15.30000 +0.16	15.66	15.14	15.25	3,263,675
24 Dec 15	15.14000 -0.25	15.30	14.81	15.30	4,583,257
23 Dec 15	15.39000 -0.64	16.03	15.36	16.03	5,815,114
22 Dec 15	16.03000 -0.20	16.35	15.78	16.28	5,084,860
21 Dec 15	16.23000 +0.20	16.49	15.85	15.95	6,125,410
18 Dec 15	16.03000 -0.21	16.38	15.71	16.20	5,973,136
17 Dec 15	16.24000 +0.78	16.33	15.60	15.60	8,043,655
16 Dec 15	15.46000 +0.00	15.87	15.36	15.47	4,385,359
15 Dec 15	15.46000 -0.05	16.09	15.36	15.58	5,579,347
14 Dec 15	15.51000 +0.23	15.51	15.02	15.10	5,060,384
11 Dec 15	15.28000 +0.28	15.42	14.71	14.88	7,075,141
10 Dec 15	15.00000 +0.44	15.32	14.38	14.42	5,590,792
09 Dec 15	14.56000 +0.09	14.95	14.31	14.31	3,919,152
08 Dec 15	14.47000 -0.75	15.11	14.30	15.09	6,125,601
07 Dec 15	15.22000 -0.12	15.48	14.86	15.40	8,168,141
04 Dec 15	15.34000 -0.26	15.87	15.26	15.60	5,763,500
03 Dec 15	15.60000 +0.22	15.75	15.10	15.60	6,784,059
02 Dec 15	15.38000 +0.27	15.48	14.10	15.05	7,617,348
01 Dec 15	15.11000 -0.50	15.59	14.89	15.40	8,138,139
30 Nov 15	15.61000 +0.10	15.84	14.13	15.50	10,787,474
27 Nov 15	15.51000 -1.69	17.20	15.48	17.20	10,210,327
26 Nov 15	17.20000 -0.52	18.00	17.15	17.63	7,554,960
25 Nov 15	17.72000 +0.14	17.93	17.06	17.80	9,671,678
24 Nov 15	17.58000 +0.76	18.13	16.50	16.75	14,665,039
23 Nov 15	16.82000 +1.11	17.28	15.53	15.58	22,491,996
20 Nov 15	15.71000 +0.45	16.00	15.01	15.20	9,704,217
19 Nov 15	15.26000 +1.07	15.26	14.30	14.30	7,657,602
18 Nov 15	14.19000 -0.74	15.07	14.12	14.92	8,858,828
17 Nov 15	14.93000 -0.45	16.20	14.90	15.37	15,108,897
16 Nov 15	15.38000 +0.18	15.50	14.50	14.52	14,935,275
13 Nov 15	15.20000 -0.68	15.70	14.81	15.70	14,092,609
12 Nov 15	15.88000 +0.02	17.07	15.20	16.40	17,375,676
11 Nov 15	15.86000 +1.44	15.86	14.42	14.42	15,665,181
10 Nov 15	14.42000 +0.61	14.50	13.50	13.52	14,922,646
09 Nov 15	13.81000 +0.85	14.26	12.63	12.70	15,017,700
06 Nov 15	12.96000 +0.24	13.09	12.75	12.75	8,646,615
05 Nov 15	12.72000 -0.30	13.47	12.57	13.15	10,673,205
04 Nov 15	13.02000 +0.95	13.06	12.07	12.07	9,410,706
03 Nov 15	12.07000 +0.16	12.17	11.83	12.11	4,604,620
02 Nov 15	11.91000 -0.54	12.72	11.68	12.10	6,320,634
30 Oct 15	12.45000 -0.26	12.78	12.20	12.54	6,124,965
29 Oct 15	12.71000 +0.07	12.98	12.39	12.79	7,568,214
28 Oct 15	12.64000 -0.69	13.59	12.38	13.02	14,700,094
27 Oct 15	13.33000 +0.89	13.47	12.16	12.29	16,990,272
26 Oct 15	12.44000 +0.59	13.04	12.10	12.10	18,453,340
23 Oct 15	11.85000 +1.08	11.85	10.81	10.90	11,634,939
22 Oct 15	10.77000 +0.52	10.79	10.16	10.16	7,411,050
21 Oct 15	10.25000 -1.14	11.58	10.25	11.41	10,793,240
20 Oct 15	11.39000 +0.30	11.39	10.90	11.10	8,682,550
19 Oct 15	11.09000 -0.20	11.45	10.88	11.34	7,082,000
16 Oct 15	11.29000 +0.29	11.34	10.92	11.09	9,744,079
15 Oct 15	11.00000 +0.45	11.00	10.41	10.54	6,638,584
14 Oct 15	10.55000 -0.31	11.13	10.53	10.76	7,169,035
13 Oct 15	10.86000 +0.20	10.97	10.41	10.51	7,174,745
12 Oct 15	10.66000 +0.60	10.75	10.02	10.09	8,261,843
09 Oct 15	10.06000 +0.22	10.14	9.76	9.77	5,454,372
08 Oct 15	9.84000 +0.60	9.94	9.43	9.60	7,796,614
30 Sep 15	9.24000 +0.05	9.34	9.06	9.23	3,071,457
29 Sep 15	9.19000 -0.29	9.39	9.00	9.35	4,275,748
28 Sep 15	9.48000 +0.63	9.50	8.70	8.90	7,240,149
25 Sep 15	8.85000 -0.52	9.45	8.50	9.38	5,369,278
24 Sep 15	9.37000 +0.20	9.49	9.18	9.23	5,356,284
23 Sep 15	9.17000 -0.10	9.32	9.01	9.10	5,649,828
22 Sep 15	9.27000 +0.22	9.39	9.02	9.15	7,473,703
21 Sep 15	9.05000 +0.50	9.14	8.38	8.45	5,824,871
18 Sep 15	8.55000 +0.15	8.65	8.33	8.45	4,901,698
17 Sep 15	8.40000 -0.25	9.06	8.35	8.47	8,760,297
16 Sep 15	8.65000 +0.79	8.65	7.56	7.94	8,739,393
15 Sep 15	7.86000 -0.87	8.60	7.86	8.30	4,584,118
14 Sep 15	8.73000 -0.97	9.78	8.73	9.70	4,493,049
11 Sep 15	9.70000 -0.10	9.98	9.50	9.84	5,182,301
10 Sep 15	9.80000 +0.13	10.04	9.33	9.53	6,664,522
09 Sep 15	9.67000 +0.47	9.75	9.20	9.20	7,984,555
08 Sep 15	9.20000 +0.72	9.28	8.30	8.54	5,291,041
07 Sep 15	8.48000 +0.41	8.77	8.29	8.29	5,217,574
02 Sep 15	8.07000 -0.08	8.69	7.60	8.01	4,402,301
01 Sep 15	8.15000 -0.86	9.22	8.11	9.02	5,553,340
31 Aug 15	9.01000 -0.74	9.87	9.00	9.80	5,781,540
28 Aug 15	9.75000 +0.83	9.80	9.04	9.10	6,781,641
27 Aug 15	8.92000 +0.31	9.10	8.16	8.75	6,295,216
26 Aug 15	8.61000 -0.80	9.78	8.47	9.42	7,906,470
25 Aug 15	9.41000 -1.04	9.75	9.41	9.41	4,641,976
24 Aug 15	10.45000 -1.16	11.40	10.45	11.18	3,560,200
21 Aug 15	11.61000 -1.25	12.75	11.59	12.12	5,573,707
20 Aug 15	12.86000 -0.30	13.47	12.70	13.14	5,587,149
19 Aug 15	13.16000 +0.18	13.47	11.81	12.10	7,951,232
18 Aug 15	12.98000 -1.44	14.89	12.98	14.47	11,675,634
17 Aug 15	14.42000 +0.27	14.51	13.65	14.15	7,917,504
14 Aug 15	14.15000 -0.11	14.50	14.02	14.28	8,355,058
13 Aug 15	14.26000 +0.46	14.33	13.42	13.50	7,660,459
12 Aug 15	13.80000 -0.50	14.45	13.80	14.19	7,326,940
11 Aug 15	14.30000 +0.05	14.55	13.86	14.15	12,412,313
10 Aug 15	14.25000 +0.88	14.50	13.53	13.53	11,702,776
07 Aug 15	13.37000 +1.10	13.49	12.31	12.31	12,571,443
06 Aug 15	12.27000 -0.35	12.61	12.00	12.00	6,072,869
05 Aug 15	12.62000 +0.07	13.35	12.08	12.67	13,164,596
04 Aug 15	12.55000 +1.05	12.55	11.29	11.29	10,142,982
03 Aug 15	11.50000 -1.28	12.53	11.50	12.52	8,581,813
31 Jul 15	12.78000 -1.08	13.74	12.50	13.23	10,834,969
30 Jul 15	13.86000 -1.48	15.16	13.81	14.97	18,907,036
29 Jul 15	15.34000 +0.27	15.53	13.75	14.67	25,957,732
28 Jul 15	15.07000 +1.37	15.07	12.37	12.60	34,780,328
27 Jul 15	13.70000 +0.55	14.47	13.53	14.47	20,557,796
24 Jul 15	13.15000 +1.20	13.15	13.15	13.15	1,399,152
23 Jul 15	11.95000 +1.09	11.95	11.95	11.95	256,046
22 Jul 15	10.86000 +0.99	10.86	10.86	10.86	48,888
21 Jul 15	9.87000 +0.90	9.87	9.87	9.87	32,095
07 Jul 15	8.97000 -1.00	9.50	8.97	9.50	4,833,652
06 Jul 15	9.97000 -1.11	12.18	9.97	12.18	12,607,598
03 Jul 15	11.08000 -1.23	12.58	11.08	11.21	8,437,173
02 Jul 15	12.31000 -1.37	13.65	12.31	13.60	7,930,514
01 Jul 15	13.68000 -1.52	15.55	13.68	15.20	7,836,502
30 Jun 15	15.20000 +0.76	15.75	13.00	13.41	9,473,563
29 Jun 15	14.44000 -1.60	16.35	14.44	16.35	5,639,536
26 Jun 15	16.04000 -1.78	17.52	16.04	17.50	5,071,356
25 Jun 15	17.82000 -1.40	19.50	17.42	19.23	5,744,580
24 Jun 15	19.22000 +1.33	19.30	18.30	18.30	7,226,703
23 Jun 15	17.89000 -0.16	18.47	16.36	17.95	5,810,357
19 Jun 15	18.05000 -2.01	19.85	18.05	18.55	5,203,820
18 Jun 15	20.06000 -1.09	21.60	20.00	21.15	6,039,622
17 Jun 15	21.15000 +0.69	21.39	20.20	20.45	6,608,482
16 Jun 15	20.46000 -1.79	22.29	20.30	22.25	8,122,776
15 Jun 15	22.25000 -1.30	23.52	22.20	23.52	8,711,986
12 Jun 15	23.55000 +0.15	23.88	23.37	23.79	6,805,148
11 Jun 15	23.40000 -0.70	24.00	23.01	24.00	8,934,601
10 Jun 15	24.10000 -0.05	25.30	22.00	24.14	13,781,454
09 Jun 15	24.15000 -2.68	27.00	24.15	26.62	16,018,769
08 Jun 15	26.83000 +0.27	27.00	24.43	26.15	18,826,688
05 Jun 15	26.56000 -0.45	27.60	25.60	27.30	9,689,444
04 Jun 15	27.01000 +1.21	27.86	23.36	25.84	13,272,885
03 Jun 15	25.80000 +2.02	25.99	23.20	23.78	16,200,354
02 Jun 15	23.78000 +1.30	24.08	22.01	22.49	11,935,792
01 Jun 15	22.48000 +0.50	22.99	22.00	22.86	12,227,627
29 May 15	21.98000 +0.97	22.50	18.93	20.58	13,973,725
28 May 15	21.01000 -0.06	23.18	21.00	21.25	23,603,704
27 May 15	21.07000 +1.92	21.07	18.50	19.16	19,257,992
26 May 15	19.15000 +0.90	19.85	18.35	18.35	14,652,668
25 May 15	18.25000 -0.40	18.52	17.75	18.35	12,081,065
22 May 15	18.65000 -0.46	20.02	18.00	20.00	15,190,498
21 May 15	19.11000 +1.74	19.11	17.35	17.38	15,337,803
20 May 15	17.37000 +0.38	17.78	17.00	17.00	12,779,596
19 May 15	16.99000 +0.29	17.75	16.55	17.09	9,233,662
18 May 15	16.70000 +0.46	17.05	15.95	16.20	11,296,451
15 May 15	16.24000 -0.37	16.82	15.85	16.79	8,085,797
14 May 15	16.61000 +1.20	16.88	15.39	15.43	14,186,983
13 May 15	15.41000 -0.44	15.80	15.11	15.80	7,189,004
12 May 15	15.85000 -0.34	16.49	15.33	16.48	10,533,439
11 May 15	16.19000 +1.24	16.45	15.19	15.20	10,972,205
08 May 15	14.95000 -12.95	14.98	13.88	14.00	5,726,440
07 May 15	27.90000 -0.79	29.02	27.52	28.52	2,067,972
06 May 15	28.69000 -0.23	29.79	28.61	28.61	1,878,736
05 May 15	28.92000 -0.43	29.84	28.05	29.35	1,885,815
04 May 15	29.35000 +1.00	29.50	28.50	28.77	2,514,440
30 Apr 15	28.35000 +0.05	28.81	28.28	28.80	1,518,182
29 Apr 15	28.30000 +0.22	28.60	27.75	28.00	1,646,054
28 Apr 15	28.08000 -1.61	29.97	27.71	29.79	2,466,900
27 Apr 15	29.69000 +0.55	30.49	29.00	29.10	2,805,041
24 Apr 15	29.14000 -0.80	29.90	28.27	29.80	2,755,701
23 Apr 15	29.94000 -0.91	31.08	29.80	30.71	4,143,739
22 Apr 15	30.85000 +0.30	31.40	30.10	30.50	4,354,157
21 Apr 15	30.55000 +2.20	30.95	28.31	28.31	4,346,140
20 Apr 15	28.35000 +0.41	28.88	26.99	27.94	3,736,828
17 Apr 15	27.94000 -0.32	28.80	27.30	28.26	4,039,101
16 Apr 15	28.26000 -0.19	29.78	27.51	27.87	3,805,089
15 Apr 15	28.45000 -2.67	31.45	28.13	31.03	4,310,583
14 Apr 15	31.12000 -0.96	32.10	30.82	31.50	3,977,084
13 Apr 15	32.08000 +0.01	32.65	31.21	32.50	5,006,625
10 Apr 15	32.07000 +2.11	32.90	29.60	29.80	7,303,042
09 Apr 15	29.96000 +1.86	30.10	26.67	27.70	7,464,558
08 Apr 15	28.10000 -0.06	28.90	26.56	28.90	9,807,824
07 Apr 15	28.16000 +2.56	28.16	25.81	25.95	9,190,078
03 Apr 15	25.60000 +0.90	25.77	24.30	24.51	6,966,117
02 Apr 15	24.70000 +0.36	24.81	24.04	24.40	4,467,556
01 Apr 15	24.34000 +0.62	24.58	23.68	23.73	3,766,099
31 Mar 15	23.72000 +0.53	24.20	22.95	23.13	3,884,298
30 Mar 15	23.19000 -0.39	23.81	22.88	23.75	3,566,923
27 Mar 15	23.58000 +0.03	24.00	23.30	23.30	2,611,000
26 Mar 15	23.55000 -1.61	25.00	23.55	25.00	4,981,419
25 Mar 15	25.16000 +1.00	25.44	23.66	23.80	5,601,267
24 Mar 15	24.16000 -0.19	24.80	23.56	24.37	5,474,055
23 Mar 15	24.35000 +0.90	25.45	23.69	25.10	8,620,354
20 Mar 15	23.45000 +0.95	23.48	22.42	22.62	3,813,347
19 Mar 15	22.50000 +0.08	22.50	21.82	22.00	3,308,758
18 Mar 15	22.42000 +0.87	22.49	20.80	21.25	6,044,020
17 Mar 15	21.55000 +0.77	22.06	20.57	20.78	5,539,221
16 Mar 15	20.78000 +1.68	20.98	17.20	19.18	7,739,504
13 Mar 15	19.10000 +0.00	19.50	18.90	19.15	3,338,732
12 Mar 15	19.10000 +0.67	19.22	18.44	18.44	4,110,322
11 Mar 15	18.43000 -0.06	18.68	18.21	18.50	1,330,100
10 Mar 15	18.49000 +0.19	18.57	18.13	18.30	1,545,394
09 Mar 15	18.30000 +0.20	18.50	17.81	18.01	1,492,256
06 Mar 15	18.10000 -0.61	18.97	17.98	18.80	1,710,549
05 Mar 15	18.71000 -0.44	19.18	18.68	19.14	1,670,494
04 Mar 15	19.15000 +0.43	19.72	18.65	18.65	2,823,401
03 Mar 15	18.72000 -0.16	19.10	18.61	18.97	2,170,585
02 Mar 15	18.88000 +0.13	18.98	18.65	18.80	1,862,852
27 Feb 15	18.75000 +0.07	18.90	18.50	18.50	1,192,182
26 Feb 15	18.68000 -0.30	18.88	18.33	18.71	1,580,063
25 Feb 15	18.98000 -0.05	19.13	18.30	19.08	2,203,667
17 Feb 15	19.03000 -0.29	19.98	18.92	19.38	1,630,957
16 Feb 15	19.32000 -0.36	19.70	19.01	19.70	2,276,996
13 Feb 15	19.68000 +0.68	20.30	18.71	19.16	4,343,778
12 Feb 15	19.00000 +0.48	19.30	18.63	18.70	2,014,558
11 Feb 15	18.52000 +0.00	18.98	18.38	18.98	591,644
10 Feb 15	18.52000 +0.17	18.78	18.10	18.39	543,934
09 Feb 15	18.35000 +0.44	18.58	17.73	17.73	1,605,071
06 Feb 15	17.91000 -0.89	18.88	17.80	18.88	1,050,782
05 Feb 15	18.80000 +0.42	19.13	18.30	18.43	3,291,070
04 Feb 15	18.38000 +0.30	18.47	17.92	18.06	896,682
03 Feb 15	18.08000 -0.23	18.85	18.04	18.40	1,251,643
02 Feb 15	18.31000 +0.56	18.37	17.61	17.79	1,478,395
30 Jan 15	17.75000 +0.26	17.99	17.42	17.49	982,986
29 Jan 15	17.49000 +0.11	17.86	17.20	17.36	1,209,245
28 Jan 15	17.38000 +0.22	17.50	17.10	17.18	1,071,696
27 Jan 15	17.16000 -0.10	17.44	17.02	17.15	751,210
26 Jan 15	17.26000 +0.19	17.39	17.12	17.12	643,718
23 Jan 15	17.07000 -0.23	17.55	17.01	17.45	953,485
22 Jan 15	17.30000 +0.02	17.55	17.08	17.32	1,053,815
21 Jan 15	17.28000 -0.01	17.43	17.11	17.37	1,129,561
20 Jan 15	17.29000 +0.29	17.40	17.06	17.12	815,223
19 Jan 15	17.00000 +0.43	17.45	16.20	16.57	2,512,524
16 Jan 15	16.57000 +0.54	16.66	16.00	16.00	1,252,057
15 Jan 15	16.03000 +0.04	16.28	15.80	16.00	1,026,569
14 Jan 15	15.99000 -0.09	16.47	15.88	16.08	913,957
13 Jan 15	16.08000 +0.42	16.18	15.40	15.69	1,184,105
12 Jan 15	15.66000 +0.07	15.78	15.26	15.62	726,986
09 Jan 15	15.59000 -0.23	16.00	15.56	15.56	1,313,809
08 Jan 15	15.82000 +0.24	15.96	15.35	15.51	1,602,686
07 Jan 15	15.58000 -0.24	15.89	15.19	15.83	1,768,293
06 Jan 15	15.82000 +0.31	15.86	15.30	15.49	1,705,988
05 Jan 15	15.51000 -0.24	15.75	15.21	15.58	1,611,134
31 Dec 14	15.75000 -0.05	15.79	15.19	15.51	1,343,874
30 Dec 14	15.80000 -1.22	16.89	15.32	16.72	2,605,449
29 Dec 14	17.02000 -0.46	17.39	16.60	17.39	854,063
26 Dec 14	17.48000 +0.06	17.50	16.94	17.40	1,069,661
25 Dec 14	17.42000 +0.03	17.45	17.08	17.08	432,004
24 Dec 14	17.39000 -0.19	18.20	17.00	17.60	1,025,900
23 Dec 14	17.58000 +0.23	17.60	16.88	16.99	988,881
22 Dec 14	17.35000 -0.23	17.66	15.82	17.56	1,701,861
19 Dec 14	17.58000 -0.07	17.77	17.18	17.65	815,511
18 Dec 14	17.65000 +0.20	17.95	17.49	17.49	934,815
17 Dec 14	17.45000 -0.77	18.29	17.40	18.22	1,609,290
16 Dec 14	18.22000 -0.56	18.99	17.94	18.86	2,275,480
15 Dec 14	18.78000 -0.02	18.94	18.43	18.78	897,012
12 Dec 14	18.80000 +0.01	18.95	18.59	18.88	766,447
11 Dec 14	18.79000 +0.16	18.98	18.32	18.50	1,086,685
10 Dec 14	18.63000 +0.84	18.85	17.65	17.90	1,526,974
09 Dec 14	17.79000 -0.60	19.10	17.66	18.40	3,824,164
08 Dec 14	18.39000 +0.41	18.39	17.28	17.91	2,084,049
05 Dec 14	17.98000 -0.83	18.71	17.94	18.65	3,358,126
04 Dec 14	18.81000 -0.09	18.99	18.52	18.90	1,471,002
03 Dec 14	18.90000 -0.37	19.59	18.38	19.20	3,160,025
02 Dec 14	19.27000 -0.17	19.60	19.00	19.40	1,937,273
01 Dec 14	19.44000 +0.89	19.50	18.16	18.66	4,493,045
28 Nov 14	18.55000 +0.41	18.68	17.94	17.94	2,690,981
27 Nov 14	18.14000 -0.06	18.75	17.80	18.24	2,555,660
26 Nov 14	18.20000 +0.23	18.25	17.87	17.87	2,475,214
25 Nov 14	17.97000 -0.03	18.46	17.85	18.05	2,418,332
24 Nov 14	18.00000 +0.14	18.30	17.63	17.86	1,853,514
21 Nov 14	17.86000 -0.04	17.90	17.48	17.89	1,960,263
20 Nov 14	17.90000 +0.28	17.95	17.46	17.49	1,702,403
19 Nov 14	17.62000 -0.63	18.20	17.54	18.10	7,309,935
18 Nov 14	18.25000 +0.17	19.08	18.00	18.28	3,926,000
17 Nov 14	18.08000 +0.27	18.20	17.51	18.20	1,471,279
14 Nov 14	17.81000 -0.05	18.27	17.67	18.27	1,232,431
13 Nov 14	17.86000 -0.34	18.22	17.61	18.22	1,757,877
12 Nov 14	18.20000 +0.36	18.35	17.56	17.80	1,977,445
11 Nov 14	17.84000 -0.23	18.39	17.51	18.08	2,364,719
10 Nov 14	18.07000 +0.07	18.27	17.73	18.09	1,284,337
07 Nov 14	18.00000 -0.28	19.20	17.90	18.28	3,818,808
06 Nov 14	18.28000 +1.16	18.55	17.11	17.12	4,737,681
05 Nov 14	17.12000 +0.34	17.20	16.55	16.80	1,352,481
04 Nov 14	16.78000 -0.28	17.17	16.71	16.98	1,048,843
03 Nov 14	17.06000 +0.30	17.29	16.77	16.77	973,891
31 Oct 14	16.76000 -0.14	16.98	16.51	16.91	1,147,414
30 Oct 14	16.90000 -0.16	17.22	16.68	17.06	1,329,114
29 Oct 14	17.06000 +0.08	17.30	16.85	17.15	1,631,718
28 Oct 14	16.98000 +0.76	17.07	16.29	16.45	1,708,939
27 Oct 14	16.22000 +0.20	16.46	16.02	16.12	994,320
24 Oct 14	16.02000 +0.30	16.20	15.75	15.85	1,422,194
23 Oct 14	15.72000 -0.48	16.28	15.68	16.01	1,978,425
22 Oct 14	16.20000 -0.63	16.83	16.18	16.80	2,363,490
21 Oct 14	16.83000 +0.00	17.67	16.65	16.84	3,001,960
20 Oct 14	16.83000 -0.21	16.99	16.53	16.99	2,513,235
17 Oct 14	17.04000 +0.56	17.30	16.29	16.48	4,102,813
16 Oct 14	16.48000 +0.44	17.60	15.88	16.00	4,575,528
15 Oct 14	16.04000 +0.69	16.38	15.12	15.33	3,783,066
14 Oct 14	15.35000 -0.30	15.79	15.28	15.68	2,202,679
13 Oct 14	15.65000 +0.52	15.65	14.94	14.94	2,180,753
10 Oct 14	15.13000 -0.08	15.20	15.00	15.10	1,302,741
09 Oct 14	15.21000 -0.29	15.63	14.96	15.53	2,607,092
08 Oct 14	15.50000 +0.25	15.57	15.30	15.30	1,864,034
30 Sep 14	15.25000 +0.00	15.38	15.11	15.21	1,613,159
29 Sep 14	15.25000 +0.15	15.42	15.13	15.13	1,709,364
26 Sep 14	15.10000 -0.17	15.35	14.91	15.25	1,478,692
25 Sep 14	15.27000 -0.09	15.48	15.20	15.36	2,161,316
24 Sep 14	15.36000 -0.02	15.48	15.18	15.45	2,459,559
23 Sep 14	15.38000 +0.36	15.45	14.88	14.97	3,016,550
22 Sep 14	15.02000 +0.37	15.09	14.50	14.60	4,413,782
19 Sep 14	14.65000 +0.19	14.75	14.37	14.46	1,586,527
18 Sep 14	14.46000 -0.03	14.56	14.27	14.47	3,694,223
17 Sep 14	14.49000 +0.44	14.49	13.88	14.02	3,050,345
16 Sep 14	14.05000 -0.58	14.98	14.05	14.56	4,933,944
15 Sep 14	14.63000 +0.21	14.77	14.29	14.34	4,072,597
12 Sep 14	14.42000 +0.27	14.55	14.05	14.15	3,581,640
11 Sep 14	14.15000 -0.08	14.43	13.97	14.21	4,720,772
10 Sep 14	14.23000 +0.27	14.27	13.75	13.90	4,290,604
09 Sep 14	13.96000 -0.03	14.10	13.81	14.08	3,782,176
05 Sep 14	13.99000 +0.08	14.27	13.87	14.12	4,737,013
04 Sep 14	13.91000 +0.00	14.09	13.73	13.90	4,530,696
03 Sep 14	13.91000 +0.09	14.20	13.53	13.83	7,152,227
02 Sep 14	13.82000 +0.41	13.82	13.34	13.37	7,622,231
01 Sep 14	13.41000 -0.09	13.47	12.96	13.30	7,965,592
29 Aug 14	13.50000 -0.84	14.26	13.21	14.26	13,059,157
28 Aug 14	14.34000 +1.30	14.34	13.57	13.61	13,834,138
27 Aug 14	13.04000 -0.37	13.50	13.04	13.50	1,172,440
26 Aug 14	13.41000 -0.51	13.91	13.38	13.91	1,944,552
25 Aug 14	13.92000 +0.13	14.03	13.76	13.85	1,456,248
22 Aug 14	13.79000 -0.04	14.05	13.73	13.83	1,331,760
21 Aug 14	13.83000 +0.04	13.88	13.52	13.80	1,776,647
20 Aug 14	13.79000 +0.07	13.98	13.66	13.79	2,373,890
19 Aug 14	13.72000 -0.13	14.06	13.57	13.86	4,754,374
18 Aug 14	13.85000 +0.45	13.86	13.25	13.33	6,058,839
15 Aug 14	13.40000 +0.14	13.73	13.00	13.27	4,575,413
14 Aug 14	13.26000 +0.53	13.29	12.65	12.65	5,134,358
13 Aug 14	12.73000 -0.22	12.95	12.60	12.95	2,044,918
12 Aug 14	12.95000 -0.25	13.21	12.95	13.20	2,860,054
11 Aug 14	13.20000 -0.06	13.44	12.98	13.26	2,111,933
08 Aug 14	13.26000 +0.06	13.38	13.08	13.11	1,650,875
07 Aug 14	13.20000 +0.07	13.36	12.96	13.00	1,690,363
06 Aug 14	13.13000 +0.12	13.40	12.72	12.99	2,081,626
05 Aug 14	13.01000 +0.10	13.01	12.66	12.91	1,490,035
04 Aug 14	12.91000 -0.14	13.00	12.60	13.00	1,258,773
01 Aug 14	13.05000 -0.13	13.18	12.93	13.18	836,527
31 Jul 14	13.18000 +0.03	13.30	13.00	13.15	1,598,012
30 Jul 14	13.15000 +0.15	13.29	12.76	13.00	1,750,698
29 Jul 14	13.00000 -0.01	13.20	12.79	12.94	1,728,225
28 Jul 14	13.01000 +0.83	13.16	12.12	12.23	2,866,153
25 Jul 14	12.18000 +0.21	12.23	11.93	11.93	690,659
24 Jul 14	11.97000 +0.08	12.05	11.82	11.88	701,468
23 Jul 14	11.89000 -0.37	12.28	11.78	12.26	817,446
22 Jul 14	12.26000 -0.02	12.38	12.15	12.27	1,359,249
21 Jul 14	12.28000 +0.35	12.36	11.88	12.05	954,738
18 Jul 14	11.93000 -0.29	12.29	11.90	12.21	1,458,792
17 Jul 14	12.22000 +0.01	12.39	12.15	12.25	924,961
16 Jul 14	12.21000 -0.67	12.85	12.16	12.85	2,200,876
15 Jul 14	12.88000 -0.27	13.19	12.28	13.18	2,147,629
14 Jul 14	13.15000 +0.20	13.17	12.80	12.87	1,905,782
11 Jul 14	12.95000 -0.06	13.08	12.85	12.95	1,373,188
10 Jul 14	13.01000 +0.22	14.07	12.67	12.73	4,932,154
09 Jul 14	12.79000 -0.51	13.32	12.79	13.20	3,756,555
08 Jul 14	13.30000 -0.10	13.46	12.76	13.25	4,771,340
07 Jul 14	13.40000 +0.90	13.68	12.42	12.42	8,015,233
04 Jul 14	12.50000 +0.55	12.68	11.81	11.86	4,607,389
03 Jul 14	11.95000 +0.37	12.12	11.52	11.52	2,292,665
02 Jul 14	11.58000 +0.09	11.60	11.35	11.58	1,060,341
01 Jul 14	11.49000 +0.00	11.55	11.40	11.45	931,494
30 Jun 14	11.49000 +0.14	11.61	11.22	11.35	1,387,615
27 Jun 14	11.35000 -0.13	11.64	11.30	11.42	2,058,351
26 Jun 14	11.48000 +0.47	11.50	11.02	11.02	2,971,446
25 Jun 14	11.01000 -0.05	11.06	10.92	11.06	650,035
24 Jun 14	11.06000 +0.06	11.10	10.92	10.97	965,769
23 Jun 14	11.00000 +0.01	11.17	10.90	10.99	1,185,146
20 Jun 14	10.99000 +0.38	11.03	10.60	10.62	1,401,672
19 Jun 14	10.61000 +0.05	10.92	10.52	10.60	1,129,135
18 Jun 14	10.56000 -0.25	10.86	10.55	10.78	866,018
17 Jun 14	10.81000 -0.15	10.95	10.77	10.95	776,699
16 Jun 14	10.96000 +0.06	11.05	10.87	10.93	905,115
13 Jun 14	10.90000 +0.12	10.98	10.73	10.73	1,032,145
12 Jun 14	10.78000 -0.08	10.85	10.71	10.82	511,837
11 Jun 14	10.86000 +0.16	10.89	10.63	10.70	1,172,387
10 Jun 14	10.70000 +0.12	10.75	10.54	10.54	578,278
09 Jun 14	10.58000 -0.12	10.69	10.53	10.69	558,753
06 Jun 14	10.70000 -0.05	10.80	10.56	10.71	709,942
05 Jun 14	10.75000 +0.27	10.75	10.48	10.56	765,486
04 Jun 14	10.48000 -0.22	10.70	10.43	10.65	667,662
03 Jun 14	10.70000 +0.05	10.80	10.59	10.68	512,431
30 May 14	10.65000 +0.09	10.73	10.53	10.53	733,018
29 May 14	10.56000 -0.36	10.93	10.53	10.88	1,152,310
28 May 14	10.92000 +0.16	10.95	10.70	10.80	1,418,053
27 May 14	10.76000 -0.06	10.89	10.72	10.84	594,321
26 May 14	10.82000 +0.11	10.87	10.66	10.70	1,194,418
23 May 14	10.71000 +0.15	10.72	10.46	10.60	514,419
22 May 14	10.56000 +0.00	10.76	10.51	10.56	899,343
21 May 14	10.56000 +0.17	10.59	10.32	10.43	732,219
20 May 14	10.39000 -0.09	10.65	10.37	10.54	1,338,595
19 May 14	10.48000 +0.03	10.53	10.35	10.47	605,830
16 May 14	10.45000 -0.51	10.97	10.32	10.97	1,745,467
15 May 14	10.96000 -0.20	11.23	10.95	11.20	1,246,852
14 May 14	11.16000 -0.03	11.20	11.08	11.19	912,448
13 May 14	11.19000 -0.02	11.25	11.01	11.06	1,550,481
12 May 14	11.21000 +0.08	11.25	10.90	11.24	2,093,668
09 May 14	11.13000 -0.52	11.73	11.00	11.56	2,056,684
08 May 14	11.65000 -0.30	12.13	11.56	11.98	1,846,430
07 May 14	11.95000 -0.63	12.59	11.95	12.45	1,897,816
06 May 14	12.58000 -0.27	12.79	12.41	12.79	2,064,998
05 May 14	12.85000 +0.02	12.88	12.57	12.85	1,552,755
30 Apr 14	12.83000 +0.21	13.22	12.40	12.40	3,227,831
29 Apr 14	12.62000 +0.30	12.90	11.55	12.18	3,561,832
28 Apr 14	12.32000 +0.06	12.87	12.21	12.21	2,023,320
25 Apr 14	12.26000 +0.19	12.44	11.93	12.05	2,066,107
24 Apr 14	12.07000 -0.03	12.12	11.80	12.11	948,959
23 Apr 14	12.10000 +0.18	12.12	11.66	11.92	1,869,697
22 Apr 14	11.92000 +0.07	11.99	11.75	11.85	751,281
21 Apr 14	11.85000 -0.01	12.04	11.66	11.87	1,702,412
18 Apr 14	11.86000 +0.38	12.08	11.42	11.57	1,757,993
17 Apr 14	11.48000 -0.49	11.84	11.35	11.84	2,305,514
16 Apr 14	11.97000 -0.16	12.12	11.88	12.10	713,295
15 Apr 14	12.13000 +0.11	12.28	11.94	11.95	1,324,916
14 Apr 14	12.02000 +0.30	12.03	11.60	11.72	894,726
11 Apr 14	11.72000 -0.25	11.94	11.62	11.94	658,052
10 Apr 14	11.97000 +0.05	12.09	11.85	11.85	947,763
09 Apr 14	11.92000 +0.17	11.96	11.72	11.77	994,959
08 Apr 14	11.75000 +0.12	11.75	11.50	11.61	1,012,410
04 Apr 14	11.63000 +0.07	11.64	11.46	11.50	588,920
03 Apr 14	11.56000 +0.15	11.65	11.38	11.48	630,996
02 Apr 14	11.41000 -0.16	11.68	11.41	11.52	417,340
01 Apr 14	11.57000 +0.23	11.57	11.34	11.34	491,807
31 Mar 14	11.34000 +0.05	11.48	11.19	11.34	625,314
28 Mar 14	11.29000 -0.56	11.96	11.11	11.88	1,876,044
27 Mar 14	11.85000 -0.54	12.40	11.82	12.33	1,599,933
26 Mar 14	12.39000 +0.08	12.55	12.26	12.31	890,719
25 Mar 14	12.31000 -0.11	12.52	12.23	12.40	964,631
24 Mar 14	12.42000 -0.17	12.59	12.21	12.59	1,454,096
21 Mar 14	12.59000 +0.04	12.65	12.00	12.50	1,537,034
20 Mar 14	12.55000 -0.60	13.18	12.51	13.03	1,662,203
19 Mar 14	13.15000 -0.15	13.31	12.95	13.31	1,742,766
18 Mar 14	13.30000 -0.15	13.45	13.12	13.45	2,096,457
17 Mar 14	13.45000 +0.39	13.48	12.92	13.06	2,858,917
14 Mar 14	13.06000 -0.08	13.16	12.82	13.03	1,846,903
13 Mar 14	13.14000 +0.18	13.27	12.85	12.92	3,242,267
12 Mar 14	12.96000 +0.38	12.98	12.44	12.58	3,763,788
11 Mar 14	12.58000 +0.48	13.10	12.08	12.13	4,043,979
10 Mar 14	12.10000 -0.16	12.73	12.08	12.25	2,911,353
07 Mar 14	12.26000 +0.03	12.40	12.11	12.22	883,879
06 Mar 14	12.23000 -0.15	12.40	12.00	12.31	1,147,358
05 Mar 14	12.38000 -0.02	12.47	12.20	12.47	1,060,855
04 Mar 14	12.40000 -0.22	12.53	12.08	12.52	1,486,023
03 Mar 14	12.62000 +0.20	12.64	12.31	12.37	1,144,293
28 Feb 14	12.42000 +0.32	12.43	11.89	12.13	1,171,575
27 Feb 14	12.10000 -0.29	12.94	12.09	12.37	2,373,162
26 Feb 14	12.39000 -0.22	12.52	11.80	12.52	1,819,150
25 Feb 14	12.61000 -0.69	13.89	12.54	13.35	3,798,445
24 Feb 14	13.30000 +0.12	13.38	13.01	13.20	1,512,278
21 Feb 14	13.18000 +0.01	13.47	13.06	13.11	1,670,813
20 Feb 14	13.17000 -0.52	13.72	13.10	13.62	2,580,926
19 Feb 14	13.69000 -0.02	13.90	13.35	13.69	3,008,493
18 Feb 14	13.71000 +0.30	14.00	13.10	13.29	4,776,834
17 Feb 14	13.41000 +0.41	13.48	12.92	13.00	3,156,398
14 Feb 14	13.00000 +0.32	13.03	12.52	12.52	2,553,386
13 Feb 14	12.68000 -0.62	13.27	12.62	13.27	3,187,618
12 Feb 14	13.30000 +0.13	13.38	12.88	13.17	2,652,051
11 Feb 14	13.17000 -0.37	13.59	12.91	13.54	3,996,845
10 Feb 14	13.54000 +0.74	13.58	12.81	12.81	4,788,856
07 Feb 14	12.80000 +0.20	12.90	12.35	12.60	1,868,229
30 Jan 14	12.60000 -0.28	12.95	12.58	12.81	1,400,749
29 Jan 14	12.88000 +0.58	12.88	12.24	12.30	2,686,370
28 Jan 14	12.30000 -0.17	12.60	12.11	12.45	1,877,513
27 Jan 14	12.47000 -0.18	12.80	12.37	12.59	3,027,322
24 Jan 14	12.65000 +0.29	12.65	12.31	12.32	3,004,615
23 Jan 14	12.36000 +0.01	12.58	12.27	12.35	2,785,561
22 Jan 14	12.35000 +0.27	12.35	11.96	12.12	2,578,434
21 Jan 14	12.08000 +0.43	12.08	11.62	11.62	1,714,036
20 Jan 14	11.65000 -0.23	11.95	11.62	11.88	1,050,247
17 Jan 14	11.88000 +0.05	12.07	11.65	11.84	1,681,112
16 Jan 14	11.83000 -0.25	12.18	11.70	12.18	2,413,242
15 Jan 14	12.08000 +0.22	12.09	11.78	11.81	1,819,786
14 Jan 14	11.86000 +0.30	11.89	11.36	11.62	1,683,141
13 Jan 14	11.56000 +0.06	11.68	11.40	11.50	1,281,239
10 Jan 14	11.50000 -0.59	12.07	11.30	12.07	2,399,616
09 Jan 14	12.09000 -0.62	12.70	12.08	12.66	2,915,745
08 Jan 14	12.71000 +0.09	12.98	12.51	12.70	3,859,112
07 Jan 14	12.62000 +0.32	12.68	12.13	12.13	2,268,598
06 Jan 14	12.30000 -0.53	12.81	12.13	12.76	3,019,624
03 Jan 14	12.83000 +0.46	12.85	12.20	12.36	3,994,626
02 Jan 14	12.37000 +0.26	12.48	12.05	12.09	2,494,593
31 Dec 13	12.11000 -0.65	12.70	12.01	12.58	3,579,241
30 Dec 13	12.76000 -0.23	13.13	12.49	12.87	3,876,163
27 Dec 13	12.99000 +0.40	13.00	12.22	12.56	5,034,011
26 Dec 13	12.59000 -0.53	13.01	12.51	12.90	5,250,568
25 Dec 13	13.12000 -0.18	13.38	12.72	13.38	9,096,403
24 Dec 13	13.30000 +1.21	13.30	11.91	12.00	10,616,221
23 Dec 13	12.09000 +0.39	12.36	11.51	11.65	5,539,925
20 Dec 13	11.70000 +0.15	11.94	11.38	11.38	2,067,501
19 Dec 13	11.55000 -0.13	11.75	11.35	11.57	1,349,727
18 Dec 13	11.68000 +0.03	11.78	11.53	11.62	1,837,475
17 Dec 13	11.65000 +0.30	11.75	11.20	11.30	3,274,012
16 Dec 13	11.35000 -0.12	11.59	11.15	11.47	1,209,941
13 Dec 13	11.47000 +0.34	11.50	10.90	11.10	1,934,489
12 Dec 13	11.13000 +0.17	11.19	10.90	10.90	1,334,766
11 Dec 13	10.96000 -0.23	11.14	10.80	11.14	1,165,023
10 Dec 13	11.19000 -0.04	11.26	11.11	11.21	794,439
09 Dec 13	11.23000 +0.11	11.23	11.05	11.05	1,041,420
06 Dec 13	11.12000 -0.11	11.30	11.08	11.30	1,053,400
05 Dec 13	11.23000 -0.01	11.30	11.10	11.18	1,313,736
04 Dec 13	11.24000 +0.03	11.55	11.09	11.17	2,483,776
03 Dec 13	11.21000 +0.41	11.31	10.43	10.68	2,565,089
02 Dec 13	10.80000 -1.15	11.63	10.76	11.63	4,105,782
29 Nov 13	11.95000 +0.23	11.98	11.61	11.72	2,672,258
28 Nov 13	11.72000 +0.06	11.82	11.56	11.70	2,929,189
27 Nov 13	11.66000 +0.22	11.68	11.27	11.38	3,117,261
26 Nov 13	11.44000 +0.42	11.55	10.94	11.02	3,215,910
25 Nov 13	11.02000 +0.06	11.15	10.80	10.91	1,361,083
22 Nov 13	10.96000 -0.23	11.12	10.91	11.10	1,056,775
21 Nov 13	11.19000 -0.07	11.32	10.87	11.32	1,504,507
20 Nov 13	11.26000 +0.04	11.36	11.09	11.25	1,477,358
19 Nov 13	11.22000 +0.00	11.33	11.03	11.28	2,491,649
18 Nov 13	11.22000 +0.46	11.30	10.70	10.76	2,853,024
15 Nov 13	10.76000 +0.17	10.99	10.58	10.58	2,368,185
14 Nov 13	10.59000 +0.37	10.69	10.03	10.27	1,344,441
13 Nov 13	10.22000 -0.46	10.68	10.22	10.68	895,619
12 Nov 13	10.68000 +0.29	10.73	10.28	10.38	1,276,586
11 Nov 13	10.39000 +0.20	10.42	10.12	10.19	654,335
08 Nov 13	10.19000 -0.20	10.51	10.15	10.30	720,559
07 Nov 13	10.39000 +0.12	10.56	10.07	10.27	1,278,984
06 Nov 13	10.27000 +0.15	10.54	10.12	10.14	1,621,735
05 Nov 13	10.12000 +0.22	10.13	9.80	9.81	714,146
04 Nov 13	9.90000 +0.13	9.90	9.73	9.80	418,186
01 Nov 13	9.77000 -0.03	9.83	9.65	9.80	319,424
31 Oct 13	9.80000 -0.10	9.91	9.70	9.91	459,191
30 Oct 13	9.90000 +0.12	9.92	9.71	9.80	711,141
29 Oct 13	9.78000 -0.61	10.45	9.54	10.31	1,406,406
28 Oct 13	10.39000 +0.08	10.46	10.26	10.32	764,720
25 Oct 13	10.31000 +0.08	10.50	10.20	10.21	1,656,514
24 Oct 13	10.23000 -0.07	10.43	10.15	10.30	853,790
23 Oct 13	10.30000 -0.50	10.85	10.19	10.80	1,967,384
22 Oct 13	10.80000 -0.40	11.23	10.65	11.22	2,785,544
21 Oct 13	11.20000 +0.30	11.27	10.83	10.95	1,912,033
18 Oct 13	10.90000 +0.08	10.96	10.68	10.83	1,162,120
17 Oct 13	10.82000 +0.00	11.01	10.71	10.86	1,318,220
16 Oct 13	10.82000 -0.53	11.36	10.65	11.35	1,989,924
15 Oct 13	11.35000 +0.00	11.74	11.10	11.40	3,058,913
14 Oct 13	11.35000 +0.49	11.38	10.82	10.97	2,841,924
11 Oct 13	10.86000 +0.11	10.89	10.67	10.71	1,498,180
10 Oct 13	10.75000 -0.20	11.05	10.58	11.03	2,022,627
09 Oct 13	10.95000 +0.05	11.08	10.72	10.72	2,474,021
08 Oct 13	10.90000 +0.37	10.95	10.33	10.48	2,733,295
30 Sep 13	10.53000 -0.19	10.66	10.33	10.35	3,001,605
27 Sep 13	10.72000 -0.41	12.09	10.52	12.09	7,148,740
26 Sep 13	11.13000 +1.01	11.13	10.17	10.20	2,764,638
25 Sep 13	10.12000 +0.06	10.12	9.91	10.00	1,081,298
24 Sep 13	10.06000 -0.10	10.19	9.90	10.16	1,255,518
23 Sep 13	10.16000 +0.18	10.18	9.92	9.98	2,060,507
18 Sep 13	9.98000 +0.19	9.98	9.63	9.76	820,328
17 Sep 13	9.79000 -0.29	10.19	9.73	10.14	1,317,026
16 Sep 13	10.08000 -0.07	10.27	9.95	9.95	1,785,353
13 Sep 13	10.15000 +0.23	10.15	9.84	9.85	1,466,303
12 Sep 13	9.92000 -0.13	10.10	9.87	10.02	1,022,836
11 Sep 13	10.05000 -0.14	10.28	9.88	10.19	2,388,270
10 Sep 13	10.19000 +0.24	10.25	9.83	9.95	3,115,346
09 Sep 13	9.95000 +0.27	10.03	9.69	9.69	3,157,426
06 Sep 13	9.68000 +0.24	9.72	9.41	9.48	1,521,762
05 Sep 13	9.44000 -0.01	9.65	9.40	9.52	1,108,155
04 Sep 13	9.45000 -0.11	9.57	9.38	9.55	650,968
03 Sep 13	9.56000 +0.10	9.57	9.41	9.42	527,583
02 Sep 13	9.46000 +0.16	9.46	9.28	9.31	752,060
30 Aug 13	9.30000 -0.56	9.87	9.23	9.87	1,943,885
29 Aug 13	9.86000 +0.04	9.90	9.71	9.78	967,494
28 Aug 13	9.82000 -0.27	10.07	9.72	10.07	2,312,966
27 Aug 13	10.09000 -0.12	10.19	9.88	10.19	2,234,693
26 Aug 13	10.21000 +0.15	10.32	10.00	10.06	3,043,203
23 Aug 13	10.06000 +0.29	10.12	9.70	9.77	4,252,812
22 Aug 13	9.77000 +0.07	9.83	9.60	9.64	1,617,899
21 Aug 13	9.70000 +0.08	9.73	9.51	9.70	1,409,509
20 Aug 13	9.62000 +0.23	9.77	9.35	9.39	2,710,181
19 Aug 13	9.39000 +0.14	9.47	9.17	9.20	1,938,845
16 Aug 13	9.25000 -0.23	9.65	9.18	9.41	1,648,455
15 Aug 13	9.48000 -0.37	9.85	9.48	9.80	1,614,819
14 Aug 13	9.85000 +0.11	9.88	9.59	9.75	2,472,979
13 Aug 13	9.74000 +0.24	9.74	9.42	9.51	1,885,115
12 Aug 13	9.50000 +0.14	9.50	9.30	9.35	1,709,297
09 Aug 13	9.36000 -0.05	9.50	9.20	9.41	1,313,401
08 Aug 13	9.41000 +0.07	9.52	9.32	9.32	1,391,776
07 Aug 13	9.34000 -0.49	9.81	9.33	9.78	2,250,369
06 Aug 13	9.83000 -0.08	9.99	9.72	9.80	2,203,558
05 Aug 13	9.91000 +0.20	9.93	9.49	9.71	3,060,621
02 Aug 13	9.71000 +0.00	10.20	9.64	9.80	4,142,287
01 Aug 13	9.71000 +0.55	9.73	9.12	9.18	3,435,650
31 Jul 13	9.16000 -0.04	9.32	9.13	9.24	1,533,409
30 Jul 13	9.20000 +0.02	9.29	8.91	9.10	1,373,243
29 Jul 13	9.18000 +0.18	9.49	9.00	9.14	2,160,035
26 Jul 13	9.00000 -0.13	9.22	8.88	9.09	982,219
25 Jul 13	9.13000 -0.56	9.75	9.10	9.75	2,197,373
24 Jul 13	9.69000 -0.01	9.79	9.41	9.60	3,139,530
23 Jul 13	9.70000 +0.54	9.70	9.12	9.20	3,550,139
22 Jul 13	9.16000 +0.30	9.23	8.66	8.90	1,414,304
19 Jul 13	8.86000 -0.39	9.43	8.85	9.23	2,317,293
18 Jul 13	9.25000 +0.38	9.30	8.70	8.80	2,212,653
17 Jul 13	8.87000 -0.35	9.22	8.82	9.22	1,594,101
16 Jul 13	9.22000 -0.02	9.25	8.98	9.15	2,064,115
15 Jul 13	9.24000 +0.09	9.29	8.93	9.06	2,479,465
12 Jul 13	9.15000 +0.45	9.37	8.51	8.64	3,957,234
11 Jul 13	8.70000 +0.21	8.88	8.45	8.88	3,583,177
10 Jul 13	8.49000 +0.77	8.49	7.86	7.86	1,486,478
09 Jul 13	7.72000 +0.06	7.83	7.61	7.66	601,231
08 Jul 13	7.66000 -0.53	8.08	7.62	8.08	1,111,888
05 Jul 13	8.19000 -0.20	8.45	8.19	8.40	1,222,241
04 Jul 13	8.39000 -0.11	8.59	8.23	8.43	1,282,703
03 Jul 13	8.50000 +0.03	8.63	8.15	8.47	1,588,280
02 Jul 13	8.47000 +0.25	8.48	8.22	8.30	1,587,615
01 Jul 13	8.22000 +0.30	8.22	7.82	8.01	757,579
28 Jun 13	7.92000 -0.28	8.33	7.81	8.17	1,009,441
27 Jun 13	8.20000 -0.37	8.65	8.15	8.57	1,440,179
26 Jun 13	8.57000 +0.25	8.58	8.16	8.32	1,400,565
25 Jun 13	8.32000 +0.18	8.35	7.62	8.02	1,638,684
24 Jun 13	8.14000 -0.78	8.85	8.03	8.83	1,615,862
21 Jun 13	8.92000 -0.11	8.98	8.66	8.90	883,868
20 Jun 13	9.03000 -0.20	9.22	8.99	9.21	859,084
19 Jun 13	9.23000 -0.05	9.26	9.01	9.26	779,166
18 Jun 13	9.28000 -0.25	9.60	9.16	9.53	1,472,983
17 Jun 13	9.53000 -0.19	9.79	9.50	9.72	1,386,039
14 Jun 13	9.72000 +0.35	9.85	9.36	9.36	1,773,295
13 Jun 13	9.37000 -0.43	9.72	9.21	9.72	1,323,504
07 Jun 13	9.80000 +0.10	10.05	9.66	9.70	1,253,498
06 Jun 13	9.70000 -0.13	9.89	9.70	9.78	767,577
05 Jun 13	9.83000 +0.11	9.90	9.70	9.70	823,768
04 Jun 13	9.72000 -0.29	10.01	9.64	10.01	1,428,251
03 Jun 13	10.01000 -0.42	10.50	9.98	10.43	2,722,655
31 May 13	10.43000 -0.03	10.73	10.41	10.45	1,820,440
30 May 13	10.46000 -0.12	10.60	10.38	10.41	1,444,900
29 May 13	10.58000 +0.12	10.86	10.36	10.46	2,393,099
28 May 13	10.46000 -7.23	10.96	10.30	10.96	2,636,777
27 May 13	17.69000 +0.00	17.90	17.33	17.68	2,141,206
24 May 13	17.69000 +0.60	17.78	16.98	16.98	1,689,971
23 May 13	17.09000 +0.18	17.48	16.70	16.71	1,383,565
22 May 13	16.91000 -0.58	17.55	16.81	17.20	1,838,781
21 May 13	17.49000 +0.17	17.78	17.10	17.35	2,119,656
20 May 13	17.32000 +0.71	17.33	16.61	16.75	2,675,410
17 May 13	16.61000 +0.64	16.67	15.83	15.88	2,069,508
16 May 13	15.97000 -0.26	16.49	15.82	16.14	2,019,328
15 May 13	16.23000 +0.42	16.24	15.81	15.82	887,805
14 May 13	15.81000 -0.47	16.39	15.81	16.28	856,640
13 May 13	16.28000 +0.19	16.44	15.97	16.09	1,086,530
10 May 13	16.09000 -0.18	16.31	15.72	16.23	1,504,088
09 May 13	16.27000 +0.30	16.38	15.82	15.97	1,807,774
08 May 13	15.97000 +0.48	16.05	15.47	15.47	1,166,384
07 May 13	15.49000 -0.04	15.66	15.32	15.60	865,053
06 May 13	15.53000 +0.23	15.79	15.40	15.40	1,037,081
03 May 13	15.30000 +0.66	15.45	14.70	14.70	1,280,581
02 May 13	14.64000 -0.25	14.82	14.41	14.81	2,602,412
26 Apr 13	14.89000 -0.86	15.73	14.85	15.73	1,181,878
25 Apr 13	15.75000 -0.76	16.43	15.75	16.43	1,594,374
24 Apr 13	16.51000 +0.34	16.73	16.15	16.27	1,263,492
23 Apr 13	16.17000 -0.58	16.78	16.09	16.75	1,146,033
22 Apr 13	16.75000 +0.33	16.76	16.41	16.72	1,370,561
19 Apr 13	16.42000 +0.51	16.51	15.83	15.83	1,293,042
18 Apr 13	15.91000 -0.09	16.21	15.78	15.88	1,033,791
17 Apr 13	16.00000 +0.47	16.06	15.47	15.47	1,378,567
16 Apr 13	15.53000 +0.38	15.53	14.86	15.15	905,961
15 Apr 13	15.15000 -0.07	15.55	15.08	15.21	962,137
12 Apr 13	15.22000 +0.09	15.36	15.03	15.04	583,068
11 Apr 13	15.13000 -0.06	15.28	14.96	15.20	647,221
10 Apr 13	15.19000 +0.00	15.49	14.84	15.34	897,476
09 Apr 13	15.19000 -0.05	15.44	15.10	15.26	962,654
08 Apr 13	15.24000 +0.64	15.39	14.46	14.59	1,434,094
03 Apr 13	14.60000 -0.62	15.38	14.35	15.22	2,565,873
02 Apr 13	15.22000 -1.35	16.75	15.16	16.60	2,545,497
01 Apr 13	16.57000 +0.42	16.62	15.99	16.09	1,415,264
29 Mar 13	16.15000 +0.22	16.31	15.94	16.00	1,245,007
28 Mar 13	15.93000 -0.88	16.67	15.80	16.65	2,342,471
27 Mar 13	16.81000 -0.21	17.11	16.66	16.85	1,362,645
26 Mar 13	17.02000 -0.13	17.19	16.55	17.10	1,589,280
25 Mar 13	17.15000 +0.42	17.28	16.73	16.73	2,486,470
22 Mar 13	16.73000 -0.68	17.30	16.61	17.19	3,209,100
21 Mar 13	17.41000 +0.18	17.87	16.90	17.00	3,707,584
20 Mar 13	17.23000 -0.25	17.80	16.80	17.21	4,424,148
19 Mar 13	17.48000 -0.21	18.54	16.91	17.81	5,159,718
18 Mar 13	17.69000 +1.59	17.71	15.80	15.89	7,189,644
15 Mar 13	16.10000 +0.82	16.20	15.21	15.29	3,913,681
14 Mar 13	15.28000 -0.01	15.79	14.81	15.27	3,924,924
13 Mar 13	15.29000 +0.48	15.45	14.90	15.15	3,994,298
12 Mar 13	14.81000 +0.52	15.60	14.29	14.29	4,661,280
11 Mar 13	14.29000 +0.19	14.45	14.00	14.10	891,396
08 Mar 13	14.10000 +0.03	14.30	14.01	14.02	568,673
07 Mar 13	14.07000 -0.21	14.28	13.92	14.25	944,681
06 Mar 13	14.28000 +0.27	14.44	13.92	14.17	1,217,362
05 Mar 13	14.01000 +0.36	14.05	13.47	13.69	770,754
04 Mar 13	13.65000 -0.63	14.27	13.60	14.00	1,500,576
01 Mar 13	14.28000 +0.31	14.39	13.90	13.92	1,342,562
28 Feb 13	13.97000 +0.30	14.05	13.60	13.60	828,759
27 Feb 13	13.67000 -0.19	14.10	13.49	13.85	870,728
26 Feb 13	13.86000 +0.12	14.30	13.62	13.70	1,933,279
25 Feb 13	13.74000 +0.14	13.79	13.52	13.65	743,639
22 Feb 13	13.60000 -0.08	13.79	13.33	13.63	1,081,285
21 Feb 13	13.68000 -0.61	14.23	13.60	14.23	1,147,008
20 Feb 13	14.29000 +0.39	14.30	13.81	13.89	945,534
19 Feb 13	13.90000 -0.40	14.31	13.74	14.29	1,408,646
18 Feb 13	14.30000 +0.84	14.81	13.51	13.51	2,642,566
08 Feb 13	13.46000 +0.17	13.50	13.26	13.30	854,942
07 Feb 13	13.29000 +0.03	13.49	13.22	13.35	698,164
06 Feb 13	13.26000 +0.07	13.36	13.08	13.13	711,990
05 Feb 13	13.19000 +0.10	13.25	12.82	13.08	938,234
04 Feb 13	13.09000 -0.16	13.38	12.94	13.29	681,068
01 Feb 13	13.25000 -0.08	13.45	13.18	13.28	834,334
31 Jan 13	13.33000 +0.29	13.33	13.01	13.11	984,839
30 Jan 13	13.04000 -0.11	13.29	12.91	13.15	843,932
29 Jan 13	13.15000 -0.06	13.32	13.10	13.29	880,764
28 Jan 13	13.21000 +0.53	13.22	12.61	12.68	1,036,109
25 Jan 13	12.68000 +0.22	12.79	12.40	12.46	695,047
24 Jan 13	12.46000 -0.46	12.99	12.41	12.92	1,195,636
23 Jan 13	12.92000 -0.05	13.07	12.55	12.84	989,751
22 Jan 13	12.97000 -0.40	13.45	12.80	13.36	1,338,868
21 Jan 13	13.37000 +0.06	13.48	13.10	13.31	1,323,658
18 Jan 13	13.31000 +0.14	13.40	13.11	13.21	1,211,312
17 Jan 13	13.17000 -0.24	13.50	13.05	13.40	1,898,141
16 Jan 13	13.41000 -0.27	13.67	13.16	13.51	2,569,735
15 Jan 13	13.68000 -0.02	13.88	13.43	13.43	3,676,879
14 Jan 13	13.70000 +0.86	13.96	12.85	13.00	6,330,055
11 Jan 13	12.84000 +1.17	12.84	12.06	12.18	4,601,953
10 Jan 13	11.67000 -0.08	11.86	11.60	11.79	637,602
09 Jan 13	11.75000 -0.16	11.95	11.63	11.91	1,138,027
08 Jan 13	11.91000 +0.34	12.09	11.51	11.51	1,507,781
07 Jan 13	11.57000 +0.03	11.65	11.35	11.54	1,147,558
04 Jan 13	11.54000 -0.26	11.75	11.42	11.74	694,300
31 Dec 12	11.80000 +0.41	11.80	11.30	11.41	1,104,377
28 Dec 12	11.39000 +0.13	11.48	11.14	11.26	875,139
27 Dec 12	11.26000 -0.41	11.75	11.23	11.68	1,342,584
26 Dec 12	11.67000 +0.25	11.77	11.22	11.58	1,444,524
25 Dec 12	11.42000 +0.19	11.52	11.11	11.15	1,023,471
24 Dec 12	11.23000 +0.28	11.34	10.87	10.87	1,159,250
21 Dec 12	10.95000 +0.31	11.02	10.56	10.65	1,062,352
20 Dec 12	10.64000 +0.18	10.70	10.41	10.48	622,560
19 Dec 12	10.46000 +0.02	10.53	10.40	10.41	273,524
18 Dec 12	10.44000 -0.02	10.89	10.41	10.48	658,109
17 Dec 12	10.46000 +0.11	10.52	10.35	10.37	704,410
14 Dec 12	10.35000 +0.40	10.41	9.92	9.99	648,200
13 Dec 12	9.95000 -0.20	10.15	9.93	10.04	252,326
12 Dec 12	10.15000 -0.07	10.25	9.91	10.06	363,704
11 Dec 12	10.22000 -0.18	10.36	10.20	10.28	416,397
10 Dec 12	10.40000 +0.15	10.50	10.16	10.31	503,593
07 Dec 12	10.25000 +0.23	10.30	9.97	10.09	406,442
06 Dec 12	10.02000 +0.09	10.04	9.87	9.91	198,277
05 Dec 12	9.93000 +0.36	10.16	9.53	9.53	498,756
04 Dec 12	9.57000 +0.17	9.57	9.25	9.50	225,061
03 Dec 12	9.40000 -0.36	9.87	9.36	9.79	311,334
30 Nov 12	9.76000 +0.10	9.90	9.60	9.66	184,768
29 Nov 12	9.66000 -0.34	10.10	9.65	10.10	342,552
28 Nov 12	10.00000 -0.60	10.65	9.60	10.55	402,349
27 Nov 12	10.60000 -0.41	11.03	10.59	10.96	352,934
26 Nov 12	11.01000 -0.15	11.23	10.93	11.12	231,311
23 Nov 12	11.16000 +0.12	11.20	11.01	11.01	381,497
22 Nov 12	11.04000 -0.06	11.16	10.91	11.02	306,700
21 Nov 12	11.10000 +0.16	11.11	10.87	10.87	234,620
20 Nov 12	10.94000 -0.08	11.11	10.88	11.04	193,990
19 Nov 12	11.02000 +0.21	11.03	10.79	10.80	222,401
16 Nov 12	10.81000 +0.01	10.82	10.64	10.79	177,269
15 Nov 12	10.80000 +0.00	10.96	10.60	10.74	450,990
14 Nov 12	10.80000 +0.10	10.87	10.70	10.70	181,670
13 Nov 12	10.70000 -0.26	10.96	10.70	10.84	257,400
12 Nov 12	10.96000 +0.15	10.96	10.68	10.86	144,472
09 Nov 12	10.81000 +0.06	10.88	10.66	10.88	134,168
08 Nov 12	10.75000 -0.33	11.02	10.75	11.02	392,872
07 Nov 12	11.08000 +0.02	11.13	11.00	11.08	141,578
06 Nov 12	11.06000 -0.13	11.18	10.95	11.16	374,675
05 Nov 12	11.19000 +0.07	11.25	11.08	11.08	477,352
02 Nov 12	11.12000 +0.00	11.20	11.05	11.12	350,458
01 Nov 12	11.12000 +0.13	11.18	10.91	10.91	648,933
31 Oct 12	10.99000 +0.04	11.10	10.89	10.95	419,310
30 Oct 12	10.95000 +0.31	11.00	10.62	10.62	588,094
29 Oct 12	10.64000 -0.09	10.79	10.62	10.78	247,150
26 Oct 12	10.73000 -0.26	11.02	10.66	11.02	381,078
25 Oct 12	10.99000 -0.03	11.13	10.94	11.10	509,585
24 Oct 12	11.02000 -0.18	11.21	11.00	11.12	512,398
23 Oct 12	11.20000 -0.18	11.51	11.19	11.51	694,089
22 Oct 12	11.38000 +0.14	11.38	11.23	11.34	660,647
19 Oct 12	11.24000 -0.04	11.30	11.18	11.30	365,000
18 Oct 12	11.28000 +0.18	11.33	11.09	11.09	710,544
17 Oct 12	11.10000 -0.02	11.16	11.02	11.12	535,660
16 Oct 12	11.12000 -0.04	11.25	11.06	11.16	445,431
15 Oct 12	11.16000 +0.20	11.25	11.00	11.00	677,758
12 Oct 12	10.96000 +0.01	11.12	10.90	10.91	321,944
11 Oct 12	10.95000 -0.28	11.21	10.95	11.21	346,856
10 Oct 12	11.23000 +0.08	11.23	11.06	11.10	514,518
09 Oct 12	11.15000 +0.27	11.17	10.89	10.90	463,645
08 Oct 12	10.88000 -0.04	11.09	10.85	10.99	196,701
28 Sep 12	10.92000 +0.14	10.92	10.61	10.74	349,682
27 Sep 12	10.78000 +0.30	10.83	10.55	10.55	255,984
26 Sep 12	10.48000 -0.42	10.95	10.47	10.88	221,987
25 Sep 12	10.90000 +0.02	10.98	10.82	10.82	160,082
24 Sep 12	10.88000 +0.05	10.91	10.69	10.80	278,561
21 Sep 12	10.83000 -0.27	11.09	10.83	11.09	647,559
20 Sep 12	11.10000 -0.29	11.70	11.03	11.39	348,538
19 Sep 12	11.39000 +0.09	11.41	11.23	11.27	202,698
18 Sep 12	11.30000 -0.07	11.49	11.20	11.49	349,366
17 Sep 12	11.37000 -0.37	11.73	11.37	11.70	515,732
14 Sep 12	11.74000 +0.03	11.90	11.55	11.74	670,074
13 Sep 12	11.71000 -0.51	12.16	11.68	12.03	1,257,592
12 Sep 12	12.22000 +0.49	12.49	11.00	11.78	2,256,810
11 Sep 12	11.73000 -0.05	11.81	11.60	11.70	632,360
10 Sep 12	11.78000 -0.04	11.91	11.72	11.76	734,873
07 Sep 12	11.82000 +0.32	11.89	11.47	11.59	1,168,398
06 Sep 12	11.50000 +0.15	11.54	11.25	11.32	517,635
05 Sep 12	11.35000 +0.25	11.37	11.02	11.07	555,692
04 Sep 12	11.10000 -0.12	11.29	11.10	11.25	614,764
03 Sep 12	11.22000 +0.15	11.27	10.91	11.16	558,788
31 Aug 12	11.07000 +0.06	11.14	10.84	10.90	616,449
30 Aug 12	11.01000 -0.99	12.17	10.80	12.00	2,535,923
29 Aug 12	12.00000 -0.12	12.30	11.95	12.05	546,902
28 Aug 12	12.12000 +0.13	12.28	11.84	12.01	640,478
27 Aug 12	11.99000 -0.60	12.63	11.95	12.57	659,852
24 Aug 12	12.59000 -0.35	12.98	12.52	12.94	590,372
23 Aug 12	12.94000 +0.31	12.97	12.56	12.63	1,013,407
22 Aug 12	12.63000 -0.29	12.93	12.61	12.83	658,509
21 Aug 12	12.92000 +0.07	13.05	12.72	12.72	1,070,440
20 Aug 12	12.85000 +0.39	12.88	12.37	12.46	954,219
17 Aug 12	12.46000 +0.13	12.52	12.27	12.35	405,944
16 Aug 12	12.33000 -0.29	12.60	12.20	12.56	426,357
15 Aug 12	12.62000 -0.28	12.89	12.60	12.73	669,848
14 Aug 12	12.90000 +0.54	12.98	12.31	12.40	1,318,189
13 Aug 12	12.36000 -0.02	12.57	12.31	12.52	590,515
10 Aug 12	12.38000 -0.12	12.50	12.30	12.50	387,130
09 Aug 12	12.50000 +0.25	12.64	12.08	12.27	874,465
08 Aug 12	12.25000 -0.16	12.48	12.17	12.28	453,600
07 Aug 12	12.41000 +0.14	12.65	12.23	12.35	669,888
06 Aug 12	12.27000 +0.21	12.28	11.87	11.98	635,166
03 Aug 12	12.06000 +0.29	12.11	11.61	11.77	495,545
02 Aug 12	11.77000 -0.12	11.97	11.71	11.89	232,436
01 Aug 12	11.89000 +0.22	11.99	11.61	11.61	383,578
31 Jul 12	11.67000 -0.58	12.36	11.67	12.15	331,414
30 Jul 12	12.25000 -0.16	12.55	12.21	12.45	238,151
27 Jul 12	12.41000 -0.17	12.70	12.33	12.59	316,375
26 Jul 12	12.58000 +0.05	12.89	12.48	12.53	663,563
25 Jul 12	12.53000 -0.10	12.73	12.47	12.63	222,971
24 Jul 12	12.63000 +0.08	12.68	12.36	12.56	516,917
23 Jul 12	12.55000 +0.02	12.62	12.36	12.50	454,327
20 Jul 12	12.53000 -0.16	12.78	12.53	12.67	578,684
19 Jul 12	12.69000 +0.44	13.25	12.20	12.25	2,392,781
18 Jul 12	12.25000 +0.27	12.25	11.81	11.90	368,045
17 Jul 12	11.98000 +0.26	11.98	11.56	11.72	290,811
16 Jul 12	11.72000 -0.45	12.24	11.70	12.24	371,461
13 Jul 12	12.17000 +0.23	12.38	11.96	12.00	668,028
12 Jul 12	11.94000 +0.18	11.95	11.63	11.79	210,599
11 Jul 12	11.76000 +0.06	11.80	11.60	11.61	157,700
10 Jul 12	11.70000 +0.10	11.83	11.55	11.60	157,681
09 Jul 12	11.60000 -0.39	11.92	11.58	11.86	277,607
06 Jul 12	11.99000 +0.19	12.08	11.48	11.80	467,251
05 Jul 12	11.80000 -0.47	12.33	11.80	12.33	344,881
04 Jul 12	12.27000 -0.03	12.44	12.20	12.25	297,206
03 Jul 12	12.30000 +0.08	12.44	12.16	12.32	564,496
02 Jul 12	12.22000 +0.10	12.28	12.02	12.02	366,797
29 Jun 12	12.12000 +0.23	12.12	11.70	11.87	297,852
28 Jun 12	11.89000 +0.04	11.97	11.73	11.97	177,050
27 Jun 12	11.85000 +0.06	11.99	11.79	11.87	143,052
26 Jun 12	11.79000 +0.01	11.85	11.67	11.71	143,892
25 Jun 12	11.78000 -0.29	12.14	11.78	12.14	270,401
21 Jun 12	12.07000 -0.21	12.33	12.01	12.33	235,443
20 Jun 12	12.28000 +0.08	12.42	12.20	12.20	438,905
19 Jun 12	12.20000 -0.05	12.32	12.12	12.30	237,359
18 Jun 12	12.25000 +0.05	12.43	12.23	12.23	375,712
15 Jun 12	12.20000 +0.16	12.23	11.95	12.04	255,309
14 Jun 12	12.04000 -0.14	12.28	12.01	12.19	307,100
13 Jun 12	12.18000 +0.21	12.18	12.00	12.00	308,081
12 Jun 12	11.97000 -0.03	12.00	11.82	11.90	115,891
11 Jun 12	12.00000 +0.28	12.04	11.60	11.60	233,898
08 Jun 12	11.72000 -0.01	11.90	11.62	11.84	192,808
07 Jun 12	11.73000 +0.01	11.97	11.68	11.94	268,924
06 Jun 12	11.72000 -0.26	12.18	11.68	12.08	271,142
05 Jun 12	11.98000 +0.04	12.13	11.91	11.91	146,772
04 Jun 12	11.94000 -0.47	12.24	11.91	12.24	304,012
01 Jun 12	12.41000 -0.05	12.59	12.38	12.50	332,951
31 May 12	12.46000 +0.09	12.64	12.26	12.27	578,481
30 May 12	12.37000 +0.03	12.50	12.24	12.35	403,636
29 May 12	12.34000 +0.24	12.35	12.02	12.19	462,040
28 May 12	12.10000 +0.02	12.10	11.35	12.02	423,206
25 May 12	12.08000 -0.15	12.27	11.95	12.14	353,866
24 May 12	12.23000 +0.04	12.27	12.12	12.19	273,332
23 May 12	12.19000 -0.29	12.54	12.08	12.43	356,939
22 May 12	12.48000 +0.14	12.50	12.34	12.40	224,435
21 May 12	12.34000 -0.04	12.49	12.26	12.39	304,651
18 May 12	12.38000 -0.42	12.80	12.35	12.75	342,328
17 May 12	12.80000 -0.12	12.98	12.70	12.97	350,660
16 May 12	12.92000 -0.20	13.14	12.88	13.10	362,510
15 May 12	13.12000 +0.27	13.15	12.52	12.60	350,583
14 May 12	12.85000 +0.01	13.07	12.80	12.90	218,850
11 May 12	12.84000 +0.02	12.90	12.69	12.75	263,949
10 May 12	12.82000 +0.11	12.90	12.57	12.57	323,966
09 May 12	12.71000 -0.35	13.02	12.71	13.02	401,466
08 May 12	13.06000 -0.15	13.38	13.02	13.30	497,451
07 May 12	13.21000 +0.13	13.23	13.01	13.02	448,016
04 May 12	13.08000 -0.01	13.10	12.90	13.01	544,326
03 May 12	13.09000 +0.27	13.49	12.86	12.91	881,202
02 May 12	12.82000 +0.14	12.90	12.72	12.84	411,922
27 Apr 12	12.68000 -0.22	12.88	12.46	12.75	645,185
26 Apr 12	12.90000 +0.49	13.63	12.28	12.44	1,379,382
25 Apr 12	12.41000 +0.14	12.43	12.09	12.31	471,263
24 Apr 12	12.27000 -0.09	12.40	11.76	12.16	848,649
23 Apr 12	12.36000 -0.90	13.34	12.00	13.28	1,426,611
20 Apr 12	13.26000 +0.08	13.28	12.99	13.17	765,047
18 Apr 12	13.18000 +0.18	13.24	12.91	12.91	735,949
17 Apr 12	13.00000 -0.31	13.33	12.98	13.31	996,310
16 Apr 12	13.31000 -0.21	13.52	13.10	13.23	1,366,327
13 Apr 12	13.52000 +0.04	13.95	13.41	13.64	3,655,262
12 Apr 12	13.48000 +1.23	13.48	12.27	12.30	3,214,557
11 Apr 12	12.25000 -0.04	12.31	12.05	12.09	325,757
10 Apr 12	12.29000 +0.16	12.30	11.83	12.08	347,497
09 Apr 12	12.13000 -0.24	12.35	12.11	12.32	375,304
06 Apr 12	12.37000 +0.08	12.37	12.11	12.29	432,498
05 Apr 12	12.29000 +0.29	12.30	11.94	11.96	456,609
30 Mar 12	12.00000 -0.23	12.25	11.79	12.23	331,156
29 Mar 12	12.23000 -0.20	12.67	11.78	12.31	1,026,854
28 Mar 12	12.43000 -0.69	13.05	12.39	13.05	703,091
27 Mar 12	13.12000 -0.07	13.36	13.00	13.19	550,706
26 Mar 12	13.19000 -0.17	13.35	12.98	13.35	779,029
23 Mar 12	13.36000 -0.88	14.17	13.33	14.06	1,304,855
22 Mar 12	14.24000 -0.21	14.25	13.80	14.00	2,408,538
21 Mar 12	14.45000 +0.75	14.59	13.61	13.78	2,648,844
20 Mar 12	13.70000 -0.34	14.14	13.63	14.03	701,883
19 Mar 12	14.04000 +0.28	14.12	13.60	13.76	880,233
16 Mar 12	13.76000 +0.49	13.83	13.31	13.35	674,944
15 Mar 12	13.27000 -0.09	13.50	13.00	13.36	678,600
14 Mar 12	13.36000 -0.77	14.24	13.21	14.15	1,275,604
13 Mar 12	14.13000 +0.15	14.27	13.85	14.00	947,255
12 Mar 12	13.98000 +0.05	14.01	13.81	14.00	816,934
09 Mar 12	13.93000 +0.25	13.95	13.65	13.70	1,005,376
08 Mar 12	13.68000 +0.33	13.69	13.31	13.40	892,610
07 Mar 12	13.35000 -0.06	13.54	13.21	13.29	503,124
06 Mar 12	13.41000 -0.15	13.59	13.24	13.49	568,216
05 Mar 12	13.56000 -0.04	13.76	13.51	13.69	627,286
02 Mar 12	13.60000 +0.24	13.63	13.36	13.36	576,458
01 Mar 12	13.36000 -0.02	13.55	13.22	13.28	489,471
29 Feb 12	13.38000 -0.02	13.57	13.26	13.30	609,744
28 Feb 12	13.40000 -0.20	13.53	13.23	13.49	1,060,601
27 Feb 12	13.60000 -0.19	13.95	13.55	13.79	1,786,772
24 Feb 12	13.79000 +0.19	14.28	13.52	13.60	1,745,990
23 Feb 12	13.60000 -0.02	13.69	13.42	13.69	1,209,961
22 Feb 12	13.62000 +0.37	13.68	13.18	13.25	1,727,667
21 Feb 12	13.25000 +0.27	13.25	12.65	12.88	1,036,565
20 Feb 12	12.98000 +0.00	13.25	12.97	13.10	637,629
17 Feb 12	12.98000 -0.17	13.26	12.90	13.19	797,905
16 Feb 12	13.15000 -0.03	13.42	12.98	13.18	1,080,965
15 Feb 12	13.18000 +0.25	13.19	12.85	12.90	1,028,430
14 Feb 12	12.93000 -0.13	13.23	12.86	13.06	716,579
13 Feb 12	13.06000 +0.19	13.19	12.61	12.66	1,036,411
10 Feb 12	12.87000 -0.03	12.98	12.68	12.73	1,017,362
09 Feb 12	12.90000 +0.04	13.23	12.78	12.78	1,375,210
08 Feb 12	12.86000 +0.47	12.96	12.32	12.44	969,740
07 Feb 12	12.39000 -0.27	12.60	12.25	12.60	721,061
06 Feb 12	12.66000 +0.04	12.72	12.46	12.59	773,292
03 Feb 12	12.62000 +0.31	12.68	12.22	12.32	915,523
02 Feb 12	12.31000 +0.31	12.36	12.00	12.00	404,648
01 Feb 12	12.00000 -0.12	12.40	12.00	12.07	401,551
31 Jan 12	12.12000 -0.15	12.27	11.82	12.16	377,817
30 Jan 12	12.27000 -0.13	12.57	12.17	12.26	570,350
20 Jan 12	12.40000 +0.43	12.68	11.98	12.05	848,945
19 Jan 12	11.97000 +0.29	12.04	11.60	11.66	576,972
18 Jan 12	11.68000 -0.59	12.34	11.56	12.08	853,440
17 Jan 12	12.27000 +0.66	12.37	11.50	11.54	685,499
16 Jan 12	11.61000 -0.29	11.78	11.37	11.65	598,058
13 Jan 12	11.90000 -0.93	13.10	11.80	12.70	1,165,015
12 Jan 12	12.83000 -0.18	13.16	12.66	12.88	1,091,541
11 Jan 12	13.01000 -0.17	13.25	12.85	13.18	1,413,334
10 Jan 12	13.18000 +0.25	13.35	12.68	12.81	2,070,031
09 Jan 12	12.93000 +0.29	13.12	12.08	12.52	2,190,047
06 Jan 12	12.64000 +0.30	12.68	11.87	12.02	1,304,321
05 Jan 12	12.34000 -0.27	12.80	11.78	12.31	1,415,237
04 Jan 12	12.61000 +0.04	13.19	12.43	13.19	2,386,692
30 Dec 11	12.57000 +1.14	12.57	11.43	11.59	1,273,728
29 Dec 11	11.43000 -0.04	11.58	11.32	11.37	280,725
28 Dec 11	11.47000 -0.24	11.65	11.21	11.61	604,091
27 Dec 11	11.71000 -0.60	12.20	11.70	12.20	364,833
26 Dec 11	12.31000 -0.17	12.63	12.31	12.45	339,670
23 Dec 11	12.48000 +0.05	12.66	12.30	12.41	448,313
22 Dec 11	12.43000 -0.37	12.66	12.00	12.65	631,986
21 Dec 11	12.80000 -0.59	13.50	12.80	13.46	491,247
20 Dec 11	13.39000 +0.01	13.62	13.20	13.25	609,227
19 Dec 11	13.38000 +0.13	13.45	12.86	13.25	651,084
16 Dec 11	13.25000 +0.44	13.32	12.72	12.81	493,335
15 Dec 11	12.81000 -0.41	13.16	12.80	13.15	613,405
14 Dec 11	13.22000 -0.13	13.45	13.10	13.34	449,381
13 Dec 11	13.35000 -0.77	14.04	13.30	14.01	808,220
12 Dec 11	14.12000 -0.01	14.41	14.07	14.20	474,579
09 Dec 11	14.13000 -0.22	14.25	14.02	14.19	522,560
08 Dec 11	14.35000 +0.07	14.55	13.89	14.25	1,138,032
07 Dec 11	14.28000 -0.03	14.39	13.94	14.31	1,016,623
06 Dec 11	14.31000 +0.31	14.40	13.89	14.05	1,021,702
05 Dec 11	14.00000 -1.19	14.95	14.00	14.90	1,973,507
02 Dec 11	15.19000 -1.45	16.39	15.11	16.22	2,936,632
01 Dec 11	16.64000 +0.04	17.25	16.30	16.80	4,611,011
30 Nov 11	16.60000 +0.26	17.38	16.23	16.70	6,193,736
29 Nov 11	16.34000 +1.49	16.34	14.93	14.93	1,188,782
28 Nov 11	14.85000 -0.03	15.15	14.71	15.15	196,619
25 Nov 11	14.88000 -0.07	15.19	14.86	14.90	233,410
24 Nov 11	14.95000 -0.07	15.14	14.70	14.87	278,164
23 Nov 11	15.02000 -0.08	15.19	14.94	15.14	271,601
22 Nov 11	15.10000 +0.08	15.10	14.80	14.93	258,671
21 Nov 11	15.02000 -0.09	15.28	14.80	15.11	305,980
18 Nov 11	15.11000 -0.72	15.82	15.00	15.66	657,492
17 Nov 11	15.83000 +0.08	16.16	15.60	15.69	567,477
16 Nov 11	15.75000 -0.65	16.39	15.63	16.27	942,314
15 Nov 11	16.40000 -0.10	16.55	16.14	16.52	1,083,966
14 Nov 11	16.50000 +0.39	16.70	16.11	16.26	1,307,469
11 Nov 11	16.11000 -0.11	16.49	15.97	16.27	1,026,969
10 Nov 11	16.22000 +0.12	16.57	15.76	15.83	2,188,188
09 Nov 11	16.10000 +0.73	16.18	15.41	15.48	1,037,451
08 Nov 11	15.37000 -0.57	16.05	15.36	16.00	640,549
07 Nov 11	15.94000 +0.26	16.17	15.60	15.75	919,746
04 Nov 11	15.68000 +0.22	15.82	15.35	15.51	865,809
03 Nov 11	15.46000 -0.01	16.10	15.46	15.61	1,403,336
02 Nov 11	15.47000 +0.42	15.47	14.68	14.88	957,794
01 Nov 11	15.05000 -0.23	15.30	14.89	15.29	539,899
31 Oct 11	15.28000 +0.03	15.35	15.13	15.25	574,792
28 Oct 11	15.25000 +0.48	15.26	14.90	15.05	713,255
27 Oct 11	14.77000 -0.19	15.07	14.75	14.90	482,780
26 Oct 11	14.96000 +0.39	15.10	14.61	14.66	761,907
25 Oct 11	14.57000 +0.29	14.69	14.15	14.28	376,039
24 Oct 11	14.28000 +0.27	14.30	13.67	14.13	342,137
21 Oct 11	14.01000 -0.19	14.35	13.95	14.22	332,304
20 Oct 11	14.20000 -0.65	14.82	14.08	14.82	390,909
19 Oct 11	14.85000 -0.10	15.12	14.82	14.89	279,715
18 Oct 11	14.95000 -0.33	15.68	14.95	15.08	543,423
17 Oct 11	15.28000 +0.10	15.45	15.08	15.30	232,676
14 Oct 11	15.18000 -0.14	15.34	15.00	15.34	325,215
13 Oct 11	15.32000 +0.34	15.39	14.87	14.87	679,040
12 Oct 11	14.98000 +0.58	15.04	14.25	14.40	505,343
11 Oct 11	14.40000 -0.05	15.00	14.39	14.85	355,966
10 Oct 11	14.45000 -0.07	14.68	14.32	14.52	216,628
30 Sep 11	14.52000 +0.14	14.60	14.26	14.39	260,830
29 Sep 11	14.38000 -0.51	14.86	14.20	14.86	401,804
28 Sep 11	14.89000 -0.46	15.65	14.81	15.65	564,038
27 Sep 11	15.35000 +0.10	15.64	15.20	15.49	506,011
26 Sep 11	15.25000 -0.76	16.10	15.17	15.90	995,049
23 Sep 11	16.01000 -0.74	16.48	15.90	16.32	1,106,028
22 Sep 11	16.75000 -0.82	17.55	16.75	17.40	1,187,427
21 Sep 11	17.57000 +0.47	17.72	16.81	17.01	1,469,915
20 Sep 11	17.10000 +0.15	17.15	16.65	16.96	942,407
19 Sep 11	16.95000 -0.63	17.48	16.81	17.31	982,499
16 Sep 11	17.58000 +0.32	17.72	17.12	17.25	1,546,167
15 Sep 11	17.26000 -0.08	17.57	17.16	17.20	1,739,127
14 Sep 11	17.34000 +1.10	17.36	15.95	16.22	1,383,913
13 Sep 11	16.24000 -0.84	16.95	16.15	16.95	1,117,971
09 Sep 11	17.08000 +0.10	17.35	16.70	16.82	1,412,634
08 Sep 11	16.98000 +0.39	17.38	16.52	16.65	2,365,834
07 Sep 11	16.59000 +0.69	16.70	15.71	15.91	1,376,133
06 Sep 11	15.90000 -0.28	16.21	15.66	16.18	791,543
05 Sep 11	16.18000 +0.10	16.60	15.82	15.94	1,431,580
02 Sep 11	16.08000 +0.59	16.10	15.28	15.51	709,930
01 Sep 11	15.49000 -0.05	15.77	15.36	15.45	242,697
31 Aug 11	15.54000 -0.20	15.78	15.26	15.74	368,313
30 Aug 11	15.74000 -0.49	16.45	15.73	16.45	611,432
29 Aug 11	16.23000 +0.00	16.47	16.03	16.08	636,111
26 Aug 11	16.23000 +0.24	16.30	15.80	15.81	518,313
25 Aug 11	15.99000 -0.01	16.10	15.67	15.95	592,531
24 Aug 11	16.00000 +0.15	16.34	15.85	15.95	928,762
23 Aug 11	15.85000 +0.55	15.86	15.17	15.25	729,905
22 Aug 11	15.30000 +0.19	15.48	15.07	15.11	447,549
19 Aug 11	15.11000 -0.14	15.12	14.69	14.80	399,086
18 Aug 11	15.25000 -0.33	15.76	15.22	15.65	327,720
17 Aug 11	15.58000 +0.00	15.72	15.37	15.50	446,514
16 Aug 11	15.58000 -0.24	15.85	15.58	15.85	510,597
15 Aug 11	15.82000 +0.32	15.85	15.46	15.46	793,605
12 Aug 11	15.50000 +0.03	15.79	15.45	15.61	597,584
11 Aug 11	15.47000 +0.36	15.60	14.66	14.95	542,841
10 Aug 11	15.11000 +0.30	15.33	15.00	15.00	483,711
09 Aug 11	14.81000 -0.27	15.00	14.00	14.59	716,719
08 Aug 11	15.08000 -1.53	16.53	14.95	16.50	1,039,001
05 Aug 11	16.61000 -0.60	16.87	16.56	16.75	713,197
04 Aug 11	17.21000 -0.24	17.80	17.17	17.62	643,790
03 Aug 11	17.45000 +0.51	17.58	16.54	16.74	1,122,314
02 Aug 11	16.94000 -0.09	17.04	16.41	16.91	743,922
01 Aug 11	17.03000 +0.05	17.25	16.51	16.52	440,096
29 Jul 11	16.98000 +0.28	17.67	16.53	16.60	847,466
28 Jul 11	16.70000 -0.11	16.75	16.50	16.75	394,413
27 Jul 11	16.81000 +0.16	16.88	16.45	16.65	424,750
26 Jul 11	16.65000 -0.15	16.88	16.42	16.75	367,942
25 Jul 11	16.80000 -0.86	17.66	16.50	17.66	787,044
22 Jul 11	17.66000 -0.12	17.89	17.60	17.78	312,849
21 Jul 11	17.78000 -0.08	17.96	17.55	17.95	442,371
20 Jul 11	17.86000 +0.07	18.10	17.65	17.95	434,677
19 Jul 11	17.79000 -0.38	18.29	17.62	18.12	762,590
18 Jul 11	18.17000 -0.26	18.78	18.06	18.50	842,639
15 Jul 11	18.43000 +0.32	18.46	17.95	18.05	1,336,732
14 Jul 11	18.11000 +0.57	18.13	17.54	17.60	1,125,509
13 Jul 11	17.54000 +0.32	17.60	17.21	17.32	529,100
12 Jul 11	17.22000 -0.59	17.75	17.20	17.75	636,812
11 Jul 11	17.81000 +0.06	17.90	17.56	17.75	442,196
08 Jul 11	17.75000 -0.43	18.20	17.56	18.20	681,681
07 Jul 11	18.18000 -0.02	18.50	17.96	18.02	884,910
06 Jul 11	18.20000 +0.01	18.21	17.90	18.19	496,904
05 Jul 11	18.19000 +0.02	18.32	17.95	18.15	545,235
04 Jul 11	18.17000 +0.45	18.17	17.76	18.01	784,878
30 Jun 11	17.72000 +0.15	17.84	17.51	17.51	430,152
29 Jun 11	17.57000 -0.18	17.98	17.53	17.61	579,322
28 Jun 11	17.75000 -0.07	17.87	17.51	17.82	725,729
27 Jun 11	17.82000 -0.21	18.23	17.78	18.00	880,836
24 Jun 11	18.03000 +0.24	18.25	17.61	17.70	1,054,716
23 Jun 11	17.79000 +0.44	18.00	17.02	17.28	1,200,036
22 Jun 11	17.35000 -0.14	17.57	17.15	17.41	602,509
21 Jun 11	17.49000 +0.08	17.58	16.99	17.42	953,522
20 Jun 11	17.41000 +0.81	17.70	16.51	16.53	1,325,854
17 Jun 11	16.60000 -0.18	16.85	16.41	16.78	550,969
16 Jun 11	16.78000 +0.54	17.83	16.24	16.24	1,144,701
15 Jun 11	16.24000 -0.36	16.66	16.21	16.59	294,008
14 Jun 11	16.60000 +0.17	16.76	16.38	16.44	261,743
13 Jun 11	16.43000 +0.03	16.70	16.12	16.40	238,201
10 Jun 11	16.40000 -0.23	16.66	16.01	16.64	328,999
09 Jun 11	16.63000 -0.47	17.29	16.63	17.10	251,432
08 Jun 11	17.10000 -0.08	17.18	16.87	17.03	309,021
07 Jun 11	17.18000 -0.22	17.40	16.96	17.25	366,321
03 Jun 11	17.40000 +1.09	17.94	16.21	16.21	631,047
02 Jun 11	16.31000 -0.38	16.55	16.10	16.55	278,531
01 Jun 11	16.69000 +0.04	16.76	16.51	16.68	317,799
31 May 11	16.65000 +0.13	16.89	16.00	16.88	436,172
30 May 11	16.52000 +0.39	16.99	15.91	16.12	630,948
27 May 11	16.13000 -0.11	16.60	15.95	16.20	294,532
26 May 11	16.24000 -0.38	16.75	16.24	16.50	214,010
25 May 11	16.62000 -0.54	17.15	16.58	17.00	376,746
24 May 11	17.16000 +0.88	17.41	15.81	16.18	847,351
23 May 11	16.28000 -0.59	16.95	16.22	16.75	304,550
20 May 11	16.87000 +0.08	17.05	16.70	16.79	155,990
19 May 11	16.79000 -0.28	17.12	16.73	17.05	232,350
18 May 11	17.07000 +0.09	17.13	16.51	16.91	173,150
16 May 11	16.98000 -0.07	17.23	16.89	17.06	261,250
13 May 11	17.05000 -0.06	17.26	16.76	17.11	532,219
12 May 11	17.11000 -0.44	17.50	17.07	17.42	335,223
11 May 11	17.55000 -0.05	17.75	17.46	17.75	219,183
10 May 11	17.60000 -0.10	17.86	17.38	17.86	330,693
09 May 11	17.70000 +0.03	18.00	17.60	17.79	353,060
06 May 11	17.67000 +0.07	17.77	17.25	17.45	308,860
05 May 11	17.60000 +0.51	17.90	16.96	16.96	585,296
04 May 11	17.09000 -0.50	17.56	17.00	17.56	353,967
03 May 11	17.59000 +0.23	17.65	17.36	17.37	261,054
29 Apr 11	17.36000 +0.46	17.43	16.91	16.91	344,801
28 Apr 11	16.90000 -0.64	17.80	16.87	17.53	459,799
27 Apr 11	17.54000 -0.46	18.25	17.46	18.10	399,438
26 Apr 11	18.00000 -0.45	18.63	17.91	18.50	503,527
25 Apr 11	18.45000 -0.79	19.22	18.36	19.22	538,881
22 Apr 11	19.24000 +0.08	19.40	19.02	19.16	577,958
21 Apr 11	19.16000 -0.11	19.37	19.11	19.11	456,318
20 Apr 11	19.27000 +0.44	19.31	18.74	18.88	752,172
19 Apr 11	18.83000 -0.06	19.09	18.50	18.92	737,976
18 Apr 11	18.89000 -0.26	19.15	18.88	19.15	439,225
15 Apr 11	19.15000 -0.26	19.45	18.92	19.38	511,776
14 Apr 11	19.41000 -0.18	19.60	19.30	19.60	526,764
13 Apr 11	19.59000 +0.30	19.63	19.26	19.37	510,002
12 Apr 11	19.29000 -0.21	19.61	19.25	19.41	405,294
11 Apr 11	19.50000 -0.55	20.02	19.41	20.02	550,487
08 Apr 11	20.05000 +0.17	20.08	19.70	19.88	594,107
07 Apr 11	19.88000 +0.28	19.88	19.45	19.65	604,588
06 Apr 11	19.60000 +0.08	19.65	19.33	19.59	357,196
01 Apr 11	19.52000 -0.08	19.76	19.16	19.60	456,427
31 Mar 11	19.60000 -0.11	20.30	19.43	19.85	488,000
30 Mar 11	19.71000 -0.03	19.94	19.36	19.60	413,738
29 Mar 11	19.74000 -0.99	20.65	19.66	20.63	901,292
28 Mar 11	20.73000 +0.07	20.88	20.50	20.66	454,859
25 Mar 11	20.66000 +0.10	20.80	20.37	20.60	504,956
24 Mar 11	20.56000 -0.32	20.88	20.53	20.88	377,347
23 Mar 11	20.88000 +0.32	20.89	20.38	20.56	473,837
22 Mar 11	20.56000 +0.16	20.56	20.14	20.40	277,490
21 Mar 11	20.40000 +0.05	20.62	20.11	20.11	363,988
18 Mar 11	20.35000 +0.19	20.50	20.19	20.19	327,874
17 Mar 11	20.16000 -0.88	20.92	20.10	20.90	721,023
16 Mar 11	21.04000 +0.06	21.15	20.80	20.98	702,746
15 Mar 11	20.98000 -0.91	21.88	20.66	21.60	1,051,106
14 Mar 11	21.89000 +0.23	22.05	21.31	21.70	785,476
11 Mar 11	21.66000 -0.32	22.17	21.61	22.00	677,575
10 Mar 11	21.98000 -0.08	22.28	21.88	22.05	846,648
09 Mar 11	22.06000 -0.24	22.40	21.60	22.33	983,784
08 Mar 11	22.30000 +0.50	22.56	21.73	21.80	1,253,172
07 Mar 11	21.80000 +0.28	21.80	21.30	21.67	701,737
04 Mar 11	21.52000 -0.08	21.73	21.14	21.71	546,949
03 Mar 11	21.60000 -0.80	22.50	21.58	22.38	1,097,807
02 Mar 11	22.40000 +1.00	22.61	21.20	21.25	1,870,378
01 Mar 11	21.40000 +0.23	21.61	21.10	21.29	600,957
28 Feb 11	21.17000 +0.20	21.28	20.81	21.12	539,721
25 Feb 11	20.97000 +0.02	21.22	20.90	20.91	568,140
24 Feb 11	20.95000 -0.22	21.30	20.70	21.17	601,792
23 Feb 11	21.17000 +0.29	21.28	20.58	20.61	535,403
22 Feb 11	20.88000 -0.88	22.17	20.88	21.79	985,374
21 Feb 11	21.76000 +0.55	21.80	21.02	21.20	616,625
18 Feb 11	21.21000 -0.55	21.72	21.12	21.51	583,442
17 Feb 11	21.76000 +0.10	21.88	21.21	21.78	793,247
16 Feb 11	21.66000 +0.14	21.72	21.28	21.45	822,050
15 Feb 11	21.52000 -0.02	21.75	21.26	21.44	954,018
14 Feb 11	21.54000 +0.12	21.70	21.03	21.29	1,102,318
11 Feb 11	21.42000 +0.06	22.23	21.39	22.18	1,810,534
10 Feb 11	21.36000 +1.94	21.36	19.30	19.48	1,276,384
09 Feb 11	19.42000 -0.64	19.95	19.30	19.90	364,414
01 Feb 11	20.06000 +0.07	20.16	19.85	19.91	398,903
31 Jan 11	19.99000 -0.11	20.18	19.40	19.86	582,464
28 Jan 11	20.10000 +1.10	20.80	19.20	19.20	951,185
27 Jan 11	19.00000 +0.17	19.16	18.60	18.70	354,643
26 Jan 11	18.83000 +0.33	19.00	18.45	18.59	362,280
25 Jan 11	18.50000 -0.21	18.69	18.18	18.41	320,862
24 Jan 11	18.71000 -0.35	19.16	18.50	19.06	272,827
21 Jan 11	19.06000 +0.16	19.22	18.70	18.79	431,236
20 Jan 11	18.90000 -0.86	19.76	18.90	19.76	314,059
19 Jan 11	19.76000 +0.47	19.77	19.29	19.29	245,792
18 Jan 11	19.29000 +0.04	19.44	19.02	19.30	291,386
17 Jan 11	19.25000 -0.94	20.13	19.20	20.13	403,993
14 Jan 11	20.19000 -0.78	21.19	20.15	20.98	534,365
13 Jan 11	20.97000 -0.37	21.50	20.97	21.50	320,734
12 Jan 11	21.34000 +0.29	21.45	20.92	20.99	410,699
11 Jan 11	21.05000 +0.15	21.30	20.30	20.70	389,467
10 Jan 11	20.90000 -0.76	21.66	20.86	21.31	429,345
07 Jan 11	21.66000 -0.24	22.10	21.54	21.91	418,656
06 Jan 11	21.90000 -0.36	22.56	21.90	22.56	457,952
05 Jan 11	22.26000 +0.01	22.50	21.91	21.91	564,980
04 Jan 11	22.25000 +0.50	22.48	21.56	21.73	630,415
31 Dec 10	21.75000 +0.40	21.85	21.46	21.48	555,814
30 Dec 10	21.35000 +0.06	21.55	21.10	21.48	362,871
29 Dec 10	21.29000 +0.27	21.35	21.01	21.02	429,364
28 Dec 10	21.02000 -0.70	21.64	21.01	21.58	632,612
27 Dec 10	21.72000 -0.44	22.62	21.61	22.16	659,564
24 Dec 10	22.16000 -0.80	22.95	22.01	22.95	717,964
23 Dec 10	22.96000 -0.04	23.32	22.76	23.10	511,128
22 Dec 10	23.00000 -0.42	23.54	22.75	23.54	987,817
21 Dec 10	23.42000 +0.19	23.60	23.01	23.23	884,928
20 Dec 10	23.23000 -1.10	24.43	22.61	24.10	1,734,730
17 Dec 10	24.33000 +0.39	24.85	23.63	23.67	1,795,491
16 Dec 10	23.94000 +0.64	24.37	23.10	23.23	2,078,661
15 Dec 10	23.30000 -0.12	23.72	23.28	23.51	1,193,829
14 Dec 10	23.42000 -0.12	23.53	23.13	23.51	1,084,975
13 Dec 10	23.54000 +1.29	23.89	22.31	22.49	1,957,012
10 Dec 10	22.25000 -0.13	22.50	21.77	22.32	1,305,363
09 Dec 10	22.38000 -0.42	23.04	22.22	22.66	751,309
08 Dec 10	22.80000 -0.21	23.31	22.62	23.01	901,504
07 Dec 10	23.01000 +0.33	23.18	22.15	22.66	816,250
06 Dec 10	22.68000 -0.50	23.40	22.56	23.20	660,969
03 Dec 10	23.18000 -0.23	23.66	22.71	23.28	698,199
02 Dec 10	23.41000 +0.00	23.94	23.41	23.80	845,720
01 Dec 10	23.41000 -0.35	23.78	23.10	23.40	780,339
30 Nov 10	23.76000 -1.73	25.70	22.94	25.22	2,718,587
29 Nov 10	25.49000 -0.62	26.18	25.01	26.03	1,883,275
26 Nov 10	26.11000 +1.02	26.20	24.72	25.00	3,216,241
25 Nov 10	25.09000 -0.38	26.20	24.70	25.78	1,677,896
24 Nov 10	25.47000 +0.46	25.50	24.50	24.66	1,528,810
23 Nov 10	25.01000 -0.54	25.50	24.22	25.50	1,672,371
22 Nov 10	25.55000 +0.70	26.30	24.65	24.85	4,006,322
19 Nov 10	24.85000 +1.75	24.96	23.10	23.43	2,886,964
18 Nov 10	23.10000 +0.25	23.60	22.66	23.31	1,071,793
17 Nov 10	22.85000 -1.21	24.50	22.60	23.60	1,578,979
16 Nov 10	24.06000 +0.16	25.00	23.00	23.97	2,638,705
15 Nov 10	23.90000 +1.51	23.92	22.55	22.55	2,019,114
12 Nov 10	22.39000 -1.88	24.27	21.90	24.05	2,436,813
11 Nov 10	24.27000 -0.83	25.56	24.18	24.94	2,771,429
10 Nov 10	25.10000 +0.75	25.20	24.04	24.04	2,334,327
09 Nov 10	24.35000 -0.48	24.75	24.14	24.75	1,991,419
08 Nov 10	24.83000 +0.95	24.99	23.55	23.80	2,612,351
05 Nov 10	23.88000 +0.10	24.59	23.50	24.38	1,848,609
04 Nov 10	23.78000 +0.33	23.78	22.88	23.40	2,296,079
03 Nov 10	23.45000 -1.75	24.98	23.01	24.72	3,366,309
02 Nov 10	25.20000 -1.21	26.03	25.11	26.00	3,992,493
01 Nov 10	26.41000 +1.03	27.02	25.72	26.47	4,324,191
29 Oct 10	25.38000 +0.62	27.16	25.13	25.14	5,256,402
28 Oct 10	24.76000 -0.84	25.74	24.59	25.15	3,553,650
27 Oct 10	25.60000 -0.97	26.49	25.01	26.49	4,570,976
26 Oct 10	26.57000 +1.79	27.18	25.00	26.01	8,764,143
25 Oct 10	24.78000 +2.25	24.78	22.00	23.00	8,267,353
22 Oct 10	22.53000 +2.05	22.53	20.55	20.55	3,746,012
21 Oct 10	20.48000 -0.93	21.55	20.15	21.55	5,348,640
20 Oct 10	21.41000 +1.95	21.41	21.08	21.41	4,865,674
19 Oct 10	19.46000 +1.77	19.46	17.80	17.80	1,029,607
18 Oct 10	17.69000 -0.63	18.32	17.46	18.31	967,719
15 Oct 10	18.32000 -0.57	18.88	18.28	18.70	1,068,423
14 Oct 10	18.89000 -0.17	19.47	18.82	19.18	1,583,037
13 Oct 10	19.06000 +0.35	19.09	18.31	18.71	1,073,691
12 Oct 10	18.71000 -0.22	19.29	18.52	18.94	1,061,181
11 Oct 10	18.93000 +0.51	19.00	18.20	18.50	1,186,171
08 Oct 10	18.42000 +0.54	18.49	18.03	18.16	748,080
30 Sep 10	17.88000 +0.16	17.96	17.50	17.50	525,564
29 Sep 10	17.72000 -0.21	18.24	17.70	18.02	525,770
28 Sep 10	17.93000 -0.48	18.45	17.81	18.44	664,665
27 Sep 10	18.41000 +0.38	18.49	17.80	18.05	630,660
21 Sep 10	18.03000 -0.48	18.67	17.77	18.52	621,972
20 Sep 10	18.51000 -0.95	19.57	18.51	19.47	991,257
17 Sep 10	19.46000 +0.14	19.56	19.30	19.42	745,392
16 Sep 10	19.32000 -0.77	20.28	19.16	20.02	1,515,733
15 Sep 10	20.09000 -1.58	21.66	19.93	21.61	2,283,955
14 Sep 10	21.67000 -0.35	22.10	21.38	22.07	1,820,290
13 Sep 10	22.02000 +0.02	22.17	21.20	21.75	2,317,539
10 Sep 10	22.00000 +1.30	22.43	20.66	20.67	4,033,259
09 Sep 10	20.70000 +0.40	20.79	20.41	20.50	2,189,275
08 Sep 10	20.30000 +0.18	20.35	19.91	20.01	1,026,538
07 Sep 10	20.12000 -0.18	20.30	19.88	20.30	829,701
06 Sep 10	20.30000 -0.20	20.60	19.81	20.51	1,280,412
03 Sep 10	20.50000 +0.55	20.85	19.73	19.95	1,413,656
02 Sep 10	19.95000 +0.42	20.20	19.53	19.53	1,055,268
01 Sep 10	19.53000 -0.83	20.40	19.38	20.30	1,389,277
31 Aug 10	20.36000 -0.29	20.75	20.12	20.50	1,104,095
30 Aug 10	20.65000 +0.42	20.75	20.20	20.22	872,261
27 Aug 10	20.23000 +0.30	20.30	19.72	19.78	841,318
26 Aug 10	19.93000 -0.07	20.36	19.69	19.99	885,562
25 Aug 10	20.00000 -1.19	21.18	20.00	20.90	1,318,051
24 Aug 10	21.19000 +0.29	21.20	20.51	20.91	1,025,481
23 Aug 10	20.90000 -0.09	21.23	20.74	20.98	841,757
20 Aug 10	20.99000 -0.99	21.96	20.79	21.96	1,764,978
19 Aug 10	21.98000 -0.57	22.60	21.72	22.60	1,823,243
17 Aug 10	22.55000 -0.23	22.85	22.28	22.80	1,662,356
16 Aug 10	22.78000 +0.36	22.94	22.38	22.68	1,598,469
13 Aug 10	22.42000 +0.37	22.50	21.86	22.00	1,152,089
12 Aug 10	22.05000 -0.78	22.75	21.99	22.47	1,591,162
11 Aug 10	22.83000 -0.24	22.99	22.45	22.90	2,393,952
10 Aug 10	23.07000 +0.33	23.54	22.10	22.80	4,325,175
09 Aug 10	22.74000 +0.63	22.76	22.05	22.11	2,693,984
06 Aug 10	22.11000 +0.54	22.22	21.53	21.53	1,524,200
05 Aug 10	21.57000 +0.09	21.90	21.30	21.50	1,306,480
04 Aug 10	21.48000 -0.20	21.90	20.86	21.51	1,572,118
03 Aug 10	21.68000 -0.63	22.38	21.66	22.35	2,107,862
02 Aug 10	22.31000 +0.44	22.57	21.64	21.66	2,537,430
30 Jul 10	21.87000 +0.59	21.98	21.06	21.18	2,828,203
29 Jul 10	21.28000 +0.18	21.62	20.93	21.10	1,615,949
28 Jul 10	21.10000 +0.34	21.20	20.51	20.66	1,204,096
27 Jul 10	20.76000 -0.44	21.26	20.65	21.26	1,281,431
26 Jul 10	21.20000 -0.06	21.35	20.90	21.19	1,574,824
23 Jul 10	21.26000 +0.39	21.78	20.81	20.81	2,427,977
22 Jul 10	20.87000 +0.18	20.99	20.12	20.69	1,368,445
21 Jul 10	20.69000 -0.17	21.50	20.64	20.86	2,116,249
20 Jul 10	20.86000 +0.80	21.00	19.96	20.00	1,712,303
19 Jul 10	20.06000 +0.32	20.24	19.00	19.64	1,044,032
16 Jul 10	19.74000 +0.06	19.98	18.88	19.50	1,300,050
15 Jul 10	19.68000 -1.32	21.09	19.52	20.79	1,421,535
14 Jul 10	21.00000 -0.10	21.50	20.35	20.80	2,540,144
13 Jul 10	21.10000 +1.60	21.40	19.07	19.32	3,196,922
12 Jul 10	19.50000 +0.24	19.50	19.08	19.26	1,236,286
09 Jul 10	19.26000 +0.44	19.60	18.32	18.82	1,290,059
08 Jul 10	18.82000 -0.45	19.50	18.58	19.26	908,755
07 Jul 10	19.27000 +0.25	19.47	18.74	19.22	980,513
06 Jul 10	19.02000 +0.62	19.20	18.10	18.10	1,188,733
05 Jul 10	18.40000 -0.35	18.70	17.60	18.20	868,218
02 Jul 10	18.75000 +0.38	19.01	17.30	18.36	1,356,578
01 Jul 10	18.37000 -0.93	19.60	18.20	19.20	926,125
30 Jun 10	19.30000 +0.50	19.77	17.60	18.50	1,422,765
29 Jun 10	18.80000 -1.66	20.80	18.80	20.46	1,571,251
28 Jun 10	20.46000 -0.40	21.20	20.00	20.86	1,042,358
25 Jun 10	20.86000 -1.14	22.20	20.44	21.79	1,325,159
24 Jun 10	22.00000 -0.24	22.59	21.68	22.18	1,112,202
23 Jun 10	22.24000 +0.47	22.48	21.21	21.52	1,908,598
22 Jun 10	21.77000 -0.18	22.80	21.72	22.03	2,660,723
21 Jun 10	21.95000 +2.00	21.95	19.37	19.46	2,228,114
18 Jun 10	19.95000 -1.80	21.69	19.73	21.50	1,957,452
17 Jun 10	21.75000 -1.79	23.79	21.75	23.65	2,577,508
11 Jun 10	23.54000 +0.00	23.85	23.00	23.35	2,849,043
10 Jun 10	23.54000 +0.74	23.80	22.60	22.60	3,596,491
09 Jun 10	22.80000 -0.38	24.36	22.26	23.80	5,085,130
08 Jun 10	23.18000 +1.39	23.45	21.55	22.00	5,884,093
07 Jun 10	21.79000 +1.98	21.79	19.15	19.39	5,120,988
04 Jun 10	19.81000 +1.36	20.10	17.88	18.36	2,072,532
03 Jun 10	18.45000 +0.08	19.18	18.30	18.51	1,460,062
02 Jun 10	18.37000 +0.57	18.40	17.40	17.70	841,329
01 Jun 10	17.80000 -1.08	18.79	17.20	18.39	1,218,556
31 May 10	18.88000 -1.18	20.12	18.88	19.90	1,706,674
28 May 10	20.06000 +0.26	20.64	19.63	19.81	1,992,169
27 May 10	19.80000 +0.90	19.96	18.50	18.80	1,921,644
26 May 10	18.90000 +0.36	18.90	18.40	18.50	1,159,399
25 May 10	18.54000 -0.34	19.16	18.18	18.66	1,503,861
24 May 10	18.88000 +1.01	18.98	17.87	17.88	1,549,568
21 May 10	17.87000 +0.88	18.12	16.20	16.53	1,424,023
20 May 10	16.99000 -0.31	17.72	16.90	17.30	793,943
19 May 10	17.30000 +0.39	17.90	16.67	16.79	1,147,211
18 May 10	16.91000 +0.11	17.50	16.05	16.45	1,053,131
17 May 10	16.80000 -1.51	18.20	16.70	18.00	960,239
14 May 10	18.31000 -0.20	18.68	17.96	18.25	1,030,820
13 May 10	18.51000 +0.18	18.70	17.61	18.44	927,652
12 May 10	18.33000 -0.28	18.89	17.81	18.05	952,473
11 May 10	18.61000 -21.74	20.80	18.60	20.45	1,356,126
10 May 10	40.35000 -4.45	45.00	40.32	44.60	936,863
07 May 10	44.80000 +0.00	45.50	42.88	43.02	628,201
06 May 10	44.80000 -1.55	47.45	44.72	47.40	1,050,875
05 May 10	46.35000 +4.21	46.35	42.50	42.60	1,398,914
04 May 10	42.14000 +0.24	42.70	40.90	41.49	424,758
30 Apr 10	41.90000 -0.79	43.16	41.02	42.37	523,149
29 Apr 10	42.69000 -1.76	45.40	42.69	44.41	557,349
28 Apr 10	44.45000 -3.02	47.40	43.50	45.00	872,582
26 Apr 10	47.47000 -5.21	50.80	47.42	50.80	1,592,230
23 Apr 10	52.68000 -1.41	54.81	51.28	53.75	1,165,501
22 Apr 10	54.09000 +2.03	54.68	51.78	51.90	1,462,837
21 Apr 10	52.06000 +2.21	52.43	49.00	49.00	993,435
20 Apr 10	49.85000 -0.57	50.97	45.91	50.50	827,810
19 Apr 10	50.42000 -1.17	52.60	50.17	51.48	1,011,553
16 Apr 10	51.59000 +1.74	51.96	49.58	49.80	955,485
15 Apr 10	49.85000 -4.15	54.15	49.12	54.07	1,659,099
14 Apr 10	54.00000 -0.48	55.46	53.01	54.05	1,110,197
13 Apr 10	54.48000 -6.05	60.80	54.48	60.00	2,750,012
12 Apr 10	60.53000 +2.41	60.98	58.07	58.70	2,184,514
09 Apr 10	58.12000 +3.08	58.45	55.00	55.00	1,966,116
08 Apr 10	55.04000 -2.96	58.08	55.00	57.78	1,867,778
07 Apr 10	58.00000 +0.99	58.38	55.50	56.90	2,035,585
06 Apr 10	57.01000 +3.88	57.37	53.50	53.51	2,484,295
02 Apr 10	53.13000 -0.02	54.00	52.10	52.30	1,191,088
01 Apr 10	53.15000 +0.15	56.00	53.00	53.03	2,767,296
31 Mar 10	53.00000 +1.50	53.89	51.00	51.00	1,701,640
30 Mar 10	51.50000 +0.40	52.23	50.40	51.00	1,196,499
29 Mar 10	51.10000 -0.70	52.21	49.77	51.88	1,219,523
26 Mar 10	51.80000 -2.73	53.48	50.94	53.01	1,741,917
25 Mar 10	54.53000 +2.13	55.55	52.00	52.40	2,293,234
24 Mar 10	52.40000 +0.41	54.12	51.61	51.99	2,158,261
23 Mar 10	51.99000 +1.27	52.35	49.86	50.57	2,059,641
22 Mar 10	50.72000 +1.22	50.95	48.73	49.52	1,065,959
19 Mar 10	49.50000 +0.31	49.98	49.10	49.10	746,334
18 Mar 10	49.19000 -0.64	49.83	48.95	49.83	732,763
17 Mar 10	49.83000 +1.65	49.98	47.70	48.50	1,078,739
16 Mar 10	48.18000 -2.32	50.50	47.11	50.38	1,266,238
15 Mar 10	50.50000 +0.80	50.50	48.58	48.99	1,136,551
12 Mar 10	49.70000 -0.49	52.44	49.38	50.00	3,358,327
11 Mar 10	50.19000 +2.69	50.80	47.01	47.50	2,165,701
10 Mar 10	47.50000 -0.50	48.97	47.01	48.00	879,637
09 Mar 10	48.00000 -0.20	48.20	46.80	47.84	938,698
08 Mar 10	48.20000 +1.19	48.78	46.82	47.20	1,179,269
05 Mar 10	47.01000 +0.36	47.95	46.81	47.01	1,309,433
04 Mar 10	46.65000 -2.85	49.99	46.31	49.62	1,984,769
03 Mar 10	49.50000 -1.45	50.79	49.30	50.55	1,800,939
02 Mar 10	50.95000 +0.60	52.15	49.85	50.20	2,228,426
01 Mar 10	50.35000 +0.48	51.30	49.35	49.98	1,346,051
26 Feb 10	49.87000 -1.27	50.85	49.55	50.50	1,778,997
25 Feb 10	51.14000 -0.01	52.85	50.30	51.00	2,469,607
24 Feb 10	51.15000 -0.05	52.00	50.54	52.00	1,959,974
23 Feb 10	51.20000 +1.90	51.40	48.88	49.29	2,006,612
22 Feb 10	49.30000 -0.76	51.05	48.84	49.86	1,966,136
12 Feb 10	50.06000 +3.16	51.51	46.60	46.60	2,748,994
11 Feb 10	46.90000 +1.58	49.60	45.67	46.20	4,414,172
10 Feb 10	45.32000 +4.12	45.32	43.28	44.97	3,886,041
08 Feb 10	41.20000 +0.85	41.75	40.00	40.70	1,418,006
05 Feb 10	40.35000 +2.58	40.80	37.28	37.28	1,624,504
04 Feb 10	37.77000 +0.19	38.87	37.00	37.00	1,254,280
03 Feb 10	37.58000 +2.08	37.78	33.82	35.70	1,363,123
02 Feb 10	35.50000 -0.05	36.44	35.30	35.55	1,113,250
01 Feb 10	35.55000 -2.27	37.79	34.45	35.01	2,473,623
29 Jan 10	37.82000 +0.47	38.66	36.93	36.93	523,503
28 Jan 10	37.35000 -1.43	38.67	36.83	38.46	643,338
27 Jan 10	38.78000 -1.59	40.40	38.78	40.37	514,301
26 Jan 10	40.37000 +0.13	42.00	39.96	41.50	630,734
25 Jan 10	40.24000 -0.54	41.14	38.50	40.00	747,280
22 Jan 10	40.78000 -2.31	42.70	40.11	42.70	504,651
21 Jan 10	43.09000 +0.70	43.29	42.18	42.90	366,905
20 Jan 10	42.39000 -3.11	45.60	42.10	45.42	966,117
19 Jan 10	45.50000 -1.56	47.00	45.40	47.00	667,680
18 Jan 10	47.06000 +0.06	47.43	46.50	46.66	684,148
15 Jan 10	47.00000 +0.20	47.38	45.32	46.82	948,783
14 Jan 10	46.80000 +1.45	47.57	45.36	45.36	1,042,253
13 Jan 10	45.35000 +0.87	45.88	44.00	44.30	1,035,782
12 Jan 10	44.48000 +1.77	44.48	42.57	42.70	873,083
11 Jan 10	42.71000 +0.86	42.80	41.00	41.00	538,902
08 Jan 10	41.85000 -0.95	43.38	41.10	42.78	695,582
07 Jan 10	42.80000 -1.68	44.44	42.59	44.00	678,977
06 Jan 10	44.48000 -0.31	45.69	44.45	44.80	873,111
05 Jan 10	44.79000 -0.10	45.20	43.92	44.89	682,628
04 Jan 10	44.89000 +1.15	45.54	43.81	44.18	1,027,932
31 Dec 09	43.74000 +0.44	43.98	42.90	43.25	486,854
30 Dec 09	43.30000 +0.60	44.32	42.61	42.80	846,219
29 Dec 09	42.70000 -0.10	43.20	42.01	42.90	558,272
28 Dec 09	42.80000 +0.00	43.63	42.20	42.20	477,676