FUNDMANAGER.co.uk

SIASUN Robot & Automation Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	12.88000 +0.07	13.10	12.76	12.84	26,729,088
21 Oct 26	12.81000 -0.04	12.90	12.71	12.78	15,022,450
20 Oct 26	12.85000 +0.28	13.01	12.47	12.48	24,709,232
19 Oct 26	12.57000 +0.27	12.62	12.17	12.20	15,265,277
16 Oct 26	12.30000 -0.02	12.55	12.23	12.48	13,094,107
15 Oct 26	12.32000 -0.36	12.56	12.23	12.48	15,861,036
14 Oct 26	12.68000 -0.30	12.92	12.58	12.90	12,932,612
13 Oct 26	12.98000 -0.20	13.08	12.80	13.02	15,277,870
12 Oct 26	13.18000 +0.25	13.27	12.81	12.94	18,340,606
09 Oct 26	12.93000 +0.15	12.98	12.46	12.78	18,929,476
08 Oct 26	12.78000 -0.10	13.01	12.71	12.88	12,088,427
30 Sep 26	12.88000 +0.03	13.02	12.82	12.85	10,016,646
29 Sep 26	12.85000 -0.06	12.97	12.80	12.86	11,323,390
28 Sep 26	12.91000 -0.31	13.31	12.91	13.23	17,816,090
24 Sep 26	13.22000 +0.00	13.38	13.16	13.16	14,457,760
23 Sep 26	13.22000 -0.03	13.29	13.10	13.25	14,877,775
22 Sep 26	13.25000 +0.04	13.35	13.21	13.29	15,133,167
21 Sep 26	13.21000 -0.01	13.29	13.13	13.17	16,579,630
18 Sep 26	13.22000 +0.28	13.28	13.01	13.02	21,662,430
17 Sep 26	12.94000 -0.06	13.06	12.78	12.91	17,524,580
16 Sep 26	13.00000 +0.12	13.07	12.70	12.84	16,368,650
15 Sep 26	12.88000 -0.16	13.08	12.87	13.01	15,057,450
14 Sep 26	13.04000 -0.11	13.20	12.95	13.14	18,656,190
11 Sep 26	13.15000 -0.83	13.94	13.15	13.92	38,686,440
10 Sep 26	13.98000 -0.36	14.30	13.98	14.28	21,753,520
09 Sep 26	14.34000 +0.01	14.45	14.23	14.30	16,227,971
08 Sep 26	14.33000 -0.04	14.40	14.23	14.37	15,497,617
07 Sep 26	14.37000 +0.09	14.48	14.25	14.29	17,586,950
04 Sep 26	14.28000 -0.08	14.53	14.23	14.38	20,259,860
03 Sep 26	14.36000 +0.09	14.48	14.26	14.31	15,084,410
02 Sep 26	14.27000 -0.28	14.49	14.23	14.44	17,413,660
01 Sep 26	14.55000 +0.05	14.64	14.42	14.43	18,795,390
31 Aug 26	14.50000 +0.08	14.52	14.21	14.33	18,604,500
28 Aug 26	14.42000 -0.18	14.63	14.38	14.59	22,822,780
27 Aug 26	14.60000 +0.14	14.64	14.40	14.41	20,457,020
26 Aug 26	14.46000 +0.01	14.55	14.34	14.40	17,851,402
25 Aug 26	14.45000 +0.19	14.56	14.14	14.15	20,744,204
24 Aug 26	14.26000 -0.62	14.69	14.17	14.69	34,309,752
21 Aug 26	14.88000 -0.06	15.05	14.70	14.82	23,501,228
20 Aug 26	14.94000 -0.31	15.36	14.81	15.24	35,894,600
19 Aug 26	15.25000 -1.41	16.21	15.12	16.20	67,382,888
18 Aug 26	16.66000 +1.01	16.91	15.52	15.69	101,414,360
17 Aug 26	15.65000 +0.23	15.69	15.28	15.38	29,377,384
14 Aug 26	15.42000 -0.04	15.54	15.21	15.45	25,742,336
13 Aug 26	15.46000 -0.38	15.97	15.45	15.90	36,634,528
12 Aug 26	15.84000 -0.16	15.93	15.74	15.85	31,633,006
11 Aug 26	16.00000 +0.22	16.26	15.44	15.62	55,151,944
10 Aug 26	15.78000 -0.01	15.95	15.49	15.95	31,822,932
07 Aug 26	15.79000 +0.12	15.97	15.64	15.64	41,158,784
06 Aug 26	15.67000 -0.41	15.98	15.56	15.80	42,130,448
05 Aug 26	16.08000 +0.31	16.19	15.57	15.70	65,254,480
04 Aug 26	15.77000 +0.17	15.89	15.44	15.59	38,861,920
03 Aug 26	15.60000 +0.23	15.80	15.32	15.33	37,187,620
31 Jul 26	15.37000 +0.38	15.65	15.31	15.33	51,061,820
30 Jul 26	14.99000 -0.16	15.21	14.91	14.93	33,971,648
29 Jul 26	15.15000 +0.30	15.35	14.80	14.85	37,058,832
28 Jul 26	14.85000 -0.05	14.92	14.61	14.65	24,710,320
27 Jul 26	14.90000 +0.30	14.95	14.47	14.50	26,777,490
24 Jul 26	14.60000 -0.66	15.05	14.60	14.96	33,479,400
23 Jul 26	15.26000 +0.06	15.26	14.75	15.04	35,113,568
22 Jul 26	15.20000 -0.66	15.65	15.18	15.65	50,400,280
21 Jul 26	15.86000 +0.48	15.93	15.18	15.23	66,306,688
20 Jul 26	15.38000 +0.21	15.38	14.82	15.13	50,342,260
17 Jul 26	15.17000 -0.13	15.55	14.60	15.15	58,696,628
16 Jul 26	15.30000 +0.24	15.59	14.90	15.00	56,242,900
15 Jul 26	15.06000 -0.15	15.27	14.60	15.09	44,739,860
14 Jul 26	15.21000 +0.11	15.22	14.45	15.00	57,598,080
13 Jul 26	15.10000 -1.23	16.30	15.00	16.21	77,426,792
10 Jul 26	16.33000 -0.33	17.10	16.33	16.68	88,437,024
09 Jul 26	16.66000 +0.74	16.70	15.80	15.82	83,363,792
08 Jul 26	15.92000 -0.64	16.85	15.77	16.83	66,811,288
07 Jul 26	16.56000 -0.47	17.86	16.44	17.02	84,701,960
06 Jul 26	17.03000 -1.28	18.35	16.95	18.33	109,845,104
03 Jul 26	18.31000 +0.52	19.19	17.60	17.96	161,610,208
02 Jul 26	17.79000 -0.91	18.90	17.72	18.41	97,684,440
01 Jul 26	18.70000 -0.63	19.69	18.60	18.80	128,152,472
30 Jun 26	19.33000 +1.23	19.75	18.52	18.52	209,661,168
29 Jun 26	18.10000 +2.88	18.26	15.29	15.34	157,940,528
26 Jun 26	15.22000 -0.64	16.50	15.20	15.73	75,938,296
25 Jun 26	15.86000 -0.37	16.49	15.56	16.14	60,242,504
24 Jun 26	16.23000 -0.56	16.87	16.02	16.66	59,170,988
23 Jun 26	16.79000 -0.38	17.41	16.58	16.97	61,089,976
22 Jun 26	17.17000 -0.68	17.99	16.84	17.99	83,769,304
18 Jun 26	17.85000 +0.68	18.11	17.36	17.60	114,003,264
17 Jun 26	17.17000 -0.79	17.55	17.00	17.50	93,276,640
16 Jun 26	17.96000 +1.00	18.20	16.67	17.00	187,968,288
15 Jun 26	16.96000 +1.96	17.00	14.81	15.00	119,150,208
12 Jun 26	15.00000 +0.05	15.40	14.83	15.15	40,029,552
11 Jun 26	14.95000 -1.19	15.69	14.92	15.60	57,536,904
10 Jun 26	16.14000 +0.24	16.68	15.03	15.77	74,409,768
09 Jun 26	15.90000 +0.00	16.10	15.61	15.85	48,697,260
08 Jun 26	15.90000 +0.33	16.10	15.03	15.12	74,202,112
05 Jun 26	15.57000 +0.51	16.15	14.24	14.91	73,053,208
04 Jun 26	15.06000 +0.25	15.25	14.60	14.65	34,474,808
03 Jun 26	14.81000 -0.39	15.28	14.71	15.05	37,833,940
02 Jun 26	15.20000 +0.28	15.38	14.93	14.93	35,695,280
01 Jun 26	14.92000 +0.13	15.08	14.60	14.65	30,264,340
29 May 26	14.79000 -1.09	15.97	14.78	15.71	54,896,416
28 May 26	15.88000 -0.59	16.30	15.50	16.30	54,289,588
27 May 26	16.47000 -0.57	16.85	16.29	16.60	61,583,320
26 May 26	17.04000 +0.15	17.50	16.42	16.73	96,209,520
25 May 26	16.89000 +0.62	17.06	16.07	16.09	78,291,160
22 May 26	16.27000 -0.13	16.54	15.92	16.24	51,537,720
21 May 26	16.40000 +0.38	16.76	16.00	16.02	83,857,800
20 May 26	16.02000 -0.66	16.46	15.91	16.46	53,135,176
19 May 26	16.68000 +0.49	16.86	16.02	16.10	75,627,464
18 May 26	16.19000 +0.10	16.38	15.75	16.00	69,115,952
15 May 26	16.09000 +1.15	16.64	14.91	14.92	113,365,424
14 May 26	14.94000 -0.46	15.48	14.93	15.45	28,878,330
13 May 26	15.40000 +0.05	15.44	15.15	15.28	25,535,242
12 May 26	15.35000 -0.20	15.63	15.28	15.52	26,256,948
11 May 26	15.55000 -0.20	15.80	15.48	15.75	34,214,308
08 May 26	15.75000 +0.33	16.05	15.24	15.30	49,842,144
07 May 26	15.42000 +0.23	15.53	15.15	15.19	27,953,464
06 May 26	15.19000 +0.21	15.37	15.10	15.10	27,871,194
30 Apr 26	14.98000 +0.33	15.03	14.60	14.62	25,193,268
29 Apr 26	14.65000 +0.29	14.72	14.23	14.23	18,693,352
28 Apr 26	14.36000 -0.44	14.79	14.27	14.72	20,333,940
27 Apr 26	14.80000 +0.44	14.93	14.25	14.30	25,498,322
24 Apr 26	14.36000 -0.42	14.66	14.14	14.52	28,438,366
23 Apr 26	14.78000 -0.19	15.10	14.75	14.96	21,697,618
22 Apr 26	14.97000 +0.00	15.00	14.83	14.90	15,110,825
21 Apr 26	14.97000 -0.19	15.15	14.87	15.15	15,966,895
20 Apr 26	15.16000 +0.13	15.26	15.05	15.07	19,290,310
17 Apr 26	15.03000 +0.02	15.14	14.85	14.99	18,372,220
16 Apr 26	15.01000 +0.16	15.05	14.88	14.90	15,432,315
15 Apr 26	14.85000 -0.17	15.19	14.80	15.10	14,713,681
14 Apr 26	15.02000 +0.12	15.08	14.86	15.04	14,385,660
13 Apr 26	14.90000 -0.02	15.04	14.83	14.91	12,285,928
10 Apr 26	14.92000 +0.26	15.16	14.81	14.81	18,917,490
09 Apr 26	14.66000 -0.40	14.99	14.63	14.99	16,111,969
08 Apr 26	15.06000 +0.83	15.07	14.55	14.55	26,514,912
07 Apr 26	14.23000 +0.03	14.35	14.13	14.20	9,347,300
03 Apr 26	14.20000 -0.38	14.66	14.18	14.61	13,173,201
02 Apr 26	14.58000 -0.37	14.92	14.48	14.92	13,565,851
01 Apr 26	14.95000 +0.24	15.04	14.80	14.96	14,176,971
31 Mar 26	14.71000 -0.08	14.99	14.68	14.79	12,197,895
30 Mar 26	14.79000 -0.19	14.86	14.52	14.75	13,520,281
27 Mar 26	14.98000 +0.10	15.05	14.60	14.66	11,143,060
26 Mar 26	14.88000 -0.19	15.27	14.81	15.12	13,292,613
25 Mar 26	15.07000 +0.05	15.22	15.02	15.03	15,724,231
24 Mar 26	15.02000 +0.31	15.05	14.63	15.00	17,186,964
23 Mar 26	14.71000 -0.79	15.58	14.66	15.50	28,674,168
20 Mar 26	15.50000 -0.63	16.22	15.50	16.13	21,170,862
19 Mar 26	16.13000 -0.37	16.35	16.05	16.35	14,227,837
18 Mar 26	16.50000 -0.10	16.63	16.34	16.50	13,775,283
17 Mar 26	16.60000 -0.08	16.78	16.52	16.68	19,911,838
16 Mar 26	16.68000 +0.20	16.68	16.17	16.40	21,212,932
13 Mar 26	16.48000 +0.19	16.48	16.06	16.30	18,561,480
12 Mar 26	16.29000 -0.21	16.52	16.25	16.39	13,630,585
11 Mar 26	16.50000 -0.10	16.68	16.43	16.62	17,356,860
10 Mar 26	16.60000 +0.21	16.67	16.44	16.55	21,008,232
09 Mar 26	16.39000 -0.06	16.48	15.88	16.25	26,123,580
06 Mar 26	16.45000 +0.10	16.49	16.21	16.28	16,073,864
05 Mar 26	16.35000 +0.10	16.58	16.26	16.50	20,156,352
04 Mar 26	16.25000 +0.12	16.47	16.07	16.12	25,779,168
03 Mar 26	16.13000 -0.86	17.09	16.11	16.99	39,992,748
02 Mar 26	16.99000 -0.51	17.26	16.90	17.08	31,738,544
27 Feb 26	17.50000 -0.06	17.50	17.36	17.46	22,745,352
26 Feb 26	17.56000 -0.30	17.89	17.55	17.87	26,866,836
25 Feb 26	17.86000 -0.06	17.97	17.73	17.80	26,081,490
24 Feb 26	17.92000 +0.13	18.50	17.85	18.35	49,558,208
13 Feb 26	17.79000 +0.19	17.85	17.50	17.51	30,164,700
12 Feb 26	17.60000 +0.04	17.65	17.45	17.57	15,822,388
11 Feb 26	17.56000 -0.10	17.69	17.50	17.56	16,753,019
10 Feb 26	17.66000 +0.07	17.80	17.52	17.61	24,328,248
09 Feb 26	17.59000 +0.38	17.61	17.30	17.35	26,637,824
06 Feb 26	17.21000 +0.10	17.38	16.86	17.06	22,185,848
05 Feb 26	17.11000 -0.19	17.30	17.06	17.25	18,146,128
04 Feb 26	17.30000 -0.09	17.46	17.16	17.40	22,503,700
03 Feb 26	17.39000 +0.47	17.39	17.06	17.14	24,874,884
02 Feb 26	16.92000 -0.46	17.52	16.91	17.25	35,056,616
30 Jan 26	17.38000 -0.32	17.77	17.11	17.61	35,468,880
29 Jan 26	17.70000 -0.38	18.13	17.57	18.00	39,753,024
28 Jan 26	18.08000 -0.66	18.58	18.02	18.55	53,845,340
27 Jan 26	18.74000 -0.42	18.99	18.16	18.98	62,013,084
26 Jan 26	19.16000 +0.57	20.08	18.71	18.71	115,426,784
23 Jan 26	18.59000 +0.40	18.61	18.25	18.27	45,427,664
22 Jan 26	18.19000 -0.13	18.59	18.12	18.35	30,460,340
21 Jan 26	18.32000 +0.13	18.50	18.00	18.05	31,222,870
20 Jan 26	18.19000 -0.25	18.66	18.02	18.40	38,845,892
19 Jan 26	18.44000 -0.07	18.81	18.40	18.68	37,346,504
16 Jan 26	18.51000 +0.37	18.65	18.06	18.22	57,539,940
15 Jan 26	18.14000 -0.47	18.49	17.95	18.29	48,544,340
14 Jan 26	18.61000 +0.01	19.19	18.33	18.70	66,227,600
13 Jan 26	18.60000 -0.69	19.30	18.54	19.30	62,906,220
12 Jan 26	19.29000 +0.69	19.35	18.71	18.74	76,407,840
09 Jan 26	18.60000 +0.25	18.75	18.16	18.25	51,697,744
08 Jan 26	18.35000 +0.12	18.56	18.20	18.29	38,964,976
07 Jan 26	18.23000 -0.33	18.66	18.12	18.50	42,515,376
06 Jan 26	18.56000 -0.05	18.74	18.37	18.61	45,526,404
05 Jan 26	18.61000 +0.42	18.85	18.02	18.12	57,762,132
31 Dec 25	18.19000 -0.17	18.65	18.15	18.50	44,139,276
30 Dec 25	18.36000 +0.59	18.63	17.57	17.61	76,242,776
29 Dec 25	17.77000 +0.10	17.88	17.63	17.63	30,012,636
26 Dec 25	17.67000 -0.18	17.90	17.50	17.85	33,862,760
25 Dec 25	17.85000 +0.60	17.96	17.29	17.35	48,412,852
24 Dec 25	17.25000 +0.08	17.35	17.12	17.15	14,922,490
23 Dec 25	17.17000 -0.22	17.36	17.11	17.36	16,377,482
22 Dec 25	17.39000 +0.34	17.57	17.20	17.20	25,438,250
19 Dec 25	17.05000 +0.25	17.08	16.80	16.80	15,600,004
18 Dec 25	16.80000 -0.20	17.11	16.80	16.90	13,447,154
17 Dec 25	17.00000 +0.16	17.13	16.60	16.79	19,513,596
16 Dec 25	16.84000 -0.14	16.98	16.69	16.97	18,569,800
15 Dec 25	16.98000 -0.38	17.28	16.96	17.28	18,232,932
12 Dec 25	17.36000 +0.12	17.45	17.10	17.24	22,101,954
11 Dec 25	17.24000 -0.47	17.69	17.24	17.68	24,122,036
10 Dec 25	17.71000 +0.10	17.96	17.32	17.52	25,956,276
09 Dec 25	17.61000 -0.43	18.00	17.56	18.00	31,801,282
08 Dec 25	18.04000 +0.50	18.36	17.45	17.55	52,518,136
05 Dec 25	17.54000 -0.03	17.60	17.14	17.38	35,703,040
04 Dec 25	17.57000 +0.85	17.85	17.10	17.26	63,308,956
03 Dec 25	16.72000 -0.25	17.09	16.68	17.05	14,799,626
02 Dec 25	16.97000 -0.33	17.30	16.96	17.29	16,240,346
01 Dec 25	17.30000 +0.21	17.34	17.01	17.01	18,522,836
28 Nov 25	17.09000 +0.12	17.12	16.85	16.98	12,691,285
27 Nov 25	16.97000 -0.09	17.21	16.96	17.08	14,645,231
26 Nov 25	17.06000 -0.08	17.23	17.02	17.08	15,168,794
25 Nov 25	17.14000 +0.07	17.30	17.08	17.17	20,102,836
24 Nov 25	17.07000 +0.21	17.18	16.74	16.88	20,161,796
21 Nov 25	16.86000 -0.24	17.27	16.42	17.18	37,574,496
20 Nov 25	17.10000 -0.20	17.45	17.10	17.39	16,146,940
19 Nov 25	17.30000 -0.26	17.65	17.22	17.58	18,883,952
18 Nov 25	17.56000 -0.19	17.72	17.50	17.68	15,538,320
17 Nov 25	17.75000 +0.22	17.87	17.35	17.50	20,576,676
14 Nov 25	17.53000 -0.38	17.83	17.51	17.79	21,623,622
13 Nov 25	17.91000 +0.11	17.93	17.74	17.85	18,262,830
12 Nov 25	17.80000 -0.34	18.22	17.64	18.18	25,803,454
11 Nov 25	18.14000 -0.18	18.54	18.06	18.43	23,822,186
10 Nov 25	18.32000 +0.22	18.43	18.11	18.11	21,179,400
07 Nov 25	18.10000 -0.29	18.38	18.10	18.38	21,121,288
06 Nov 25	18.39000 +0.25	18.55	18.17	18.26	26,162,836
05 Nov 25	18.14000 -0.09	18.27	17.98	18.00	20,127,076
04 Nov 25	18.23000 -0.46	18.60	18.12	18.60	28,998,552
03 Nov 25	18.69000 +0.25	18.70	18.33	18.55	29,408,956
31 Oct 25	18.44000 +0.16	18.65	18.21	18.27	32,130,702
30 Oct 25	18.28000 -0.32	18.68	18.28	18.57	25,785,960
29 Oct 25	18.60000 +0.21	18.60	18.35	18.50	25,900,440
28 Oct 25	18.39000 -0.20	18.57	18.32	18.50	24,671,082
27 Oct 25	18.59000 -0.08	18.75	18.33	18.56	35,903,020
24 Oct 25	18.67000 +0.40	18.78	18.33	18.37	38,713,280
23 Oct 25	18.27000 +0.04	18.27	17.85	18.18	23,549,188
22 Oct 25	18.23000 +0.03	18.47	17.96	18.14	26,165,708
21 Oct 25	18.20000 +0.13	18.25	17.96	18.17	23,698,632
20 Oct 25	18.07000 +0.29	18.24	17.92	18.00	25,506,746
17 Oct 25	17.78000 -0.66	18.50	17.72	18.40	38,339,992
16 Oct 25	18.44000 -0.57	18.76	18.37	18.75	39,842,552
15 Oct 25	19.01000 +0.33	19.09	18.46	18.73	47,311,488
14 Oct 25	18.68000 -1.04	19.96	18.57	19.80	72,638,104
13 Oct 25	19.72000 -0.02	19.80	18.54	19.19	61,041,000
10 Oct 25	19.74000 -0.76	20.51	19.62	20.38	59,680,552
09 Oct 25	20.50000 +1.00	20.86	19.38	19.53	87,661,872
30 Sep 25	19.50000 -0.03	20.00	19.50	19.50	37,314,488
29 Sep 25	19.53000 +0.21	19.60	19.07	19.40	42,620,420
26 Sep 25	19.32000 -0.70	19.91	19.31	19.86	42,907,732
25 Sep 25	20.02000 -0.27	20.48	20.00	20.24	46,713,740
24 Sep 25	20.29000 +0.79	20.37	19.22	19.34	74,271,872
23 Sep 25	19.50000 -0.46	19.90	18.96	19.77	58,701,412
22 Sep 25	19.96000 +0.13	19.99	19.68	19.80	40,984,864
19 Sep 25	19.83000 -0.61	20.53	19.76	20.28	71,606,160
18 Sep 25	20.44000 -0.54	21.45	20.08	21.00	125,311,664
17 Sep 25	20.98000 +0.30	21.34	20.46	20.62	118,668,096
16 Sep 25	20.68000 +0.79	20.74	19.81	19.82	104,686,920
15 Sep 25	19.89000 -0.16	20.29	19.86	20.00	45,754,008
12 Sep 25	20.05000 -0.14	20.57	20.02	20.19	65,153,568
11 Sep 25	20.19000 +0.53	20.20	19.34	19.65	66,957,116
10 Sep 25	19.66000 -0.05	20.02	19.54	19.72	43,163,012
09 Sep 25	19.71000 -0.58	20.11	19.64	19.98	65,710,320
08 Sep 25	20.29000 +1.25	20.80	18.96	19.03	126,349,648
05 Sep 25	19.04000 +0.69	19.10	18.17	18.35	54,258,804
04 Sep 25	18.35000 -0.93	19.41	18.01	19.24	75,209,056
03 Sep 25	19.28000 -0.95	20.47	19.20	20.30	72,000,712
02 Sep 25	20.23000 +0.24	20.49	19.18	19.98	109,362,936
01 Sep 25	19.99000 -0.11	20.35	19.82	20.00	45,430,688
29 Aug 25	20.10000 -0.07	20.48	19.76	20.02	62,760,800
28 Aug 25	20.17000 +0.52	20.17	19.11	19.65	88,882,248
27 Aug 25	19.65000 -0.65	21.00	19.62	20.40	105,230,592
26 Aug 25	20.30000 -0.55	20.59	20.23	20.58	74,485,344
25 Aug 25	20.85000 +0.25	21.18	20.43	20.91	101,771,744
22 Aug 25	20.60000 +0.40	20.80	20.11	20.20	83,085,248
21 Aug 25	20.20000 -0.36	20.61	20.04	20.28	59,726,292
20 Aug 25	20.56000 -0.34	20.86	20.11	20.62	84,138,520
19 Aug 25	20.90000 +0.30	21.56	20.01	20.51	148,856,608
18 Aug 25	20.60000 +0.19	20.90	20.23	20.50	125,852,448
15 Aug 25	20.41000 +0.09	20.78	19.81	20.00	140,729,760
14 Aug 25	20.32000 +1.41	22.00	18.60	18.95	206,940,800
13 Aug 25	18.91000 +0.05	18.99	18.69	18.86	60,471,108
12 Aug 25	18.86000 -0.31	19.18	18.60	19.17	64,691,168
11 Aug 25	19.17000 +0.28	19.35	18.98	19.08	77,183,488
08 Aug 25	18.89000 -0.44	19.26	18.84	19.13	75,563,648
07 Aug 25	19.33000 -0.76	19.79	18.90	19.63	155,855,744
06 Aug 25	20.09000 +2.57	20.70	17.82	17.85	228,445,936
05 Aug 25	17.52000 +0.09	17.59	17.37	17.51	36,260,352
04 Aug 25	17.43000 +0.40	17.45	16.93	17.00	35,827,648
01 Aug 25	17.03000 +0.14	17.15	16.85	16.91	22,583,888
31 Jul 25	16.89000 -0.20	17.37	16.85	17.08	31,280,288
30 Jul 25	17.09000 -0.32	17.38	16.94	17.37	29,606,676
29 Jul 25	17.41000 -0.04	17.48	17.20	17.46	25,268,602
28 Jul 25	17.45000 -0.16	17.79	17.36	17.77	32,436,916
25 Jul 25	17.61000 +0.24	17.68	17.30	17.38	44,554,624
24 Jul 25	17.37000 +0.31	17.40	17.18	17.18	34,501,176
23 Jul 25	17.06000 -0.19	17.29	17.05	17.20	26,292,660
22 Jul 25	17.25000 -0.16	17.45	17.16	17.37	29,978,220
21 Jul 25	17.41000 +0.21	17.77	17.27	17.32	46,814,688
18 Jul 25	17.20000 -0.02	17.32	17.10	17.29	23,881,560
17 Jul 25	17.22000 +0.17	17.26	16.94	17.05	33,913,356
16 Jul 25	17.05000 +0.03	17.19	16.88	17.02	25,099,932
15 Jul 25	17.02000 -0.08	17.20	16.80	17.10	26,645,816
14 Jul 25	17.10000 +0.09	17.20	17.00	17.01	29,159,520
11 Jul 25	17.01000 +0.28	17.16	16.62	16.72	35,015,760
10 Jul 25	16.73000 +0.02	16.80	16.56	16.60	16,845,680
09 Jul 25	16.71000 -0.03	17.06	16.65	16.80	25,114,398
08 Jul 25	16.74000 +0.33	16.77	16.45	16.49	21,458,496
07 Jul 25	16.41000 -0.22	16.58	16.38	16.58	14,989,860
04 Jul 25	16.63000 -0.15	16.89	16.52	16.81	21,261,370
03 Jul 25	16.78000 +0.03	16.87	16.66	16.75	17,131,486
02 Jul 25	16.75000 -0.20	16.98	16.66	16.95	19,208,404
01 Jul 25	16.95000 -0.23	17.18	16.85	17.15	21,290,700
30 Jun 25	17.18000 +0.32	17.33	16.80	16.87	37,208,048
27 Jun 25	16.86000 +0.06	17.12	16.75	16.84	25,323,642
26 Jun 25	16.80000 -0.19	17.13	16.78	16.99	29,799,710
25 Jun 25	16.99000 +0.24	17.00	16.68	16.76	42,026,300
24 Jun 25	16.75000 +0.67	16.75	16.13	16.13	42,940,380
23 Jun 25	16.08000 +0.29	16.13	15.49	15.70	16,088,744
20 Jun 25	15.79000 -0.37	16.29	15.76	16.16	22,228,972
19 Jun 25	16.16000 -0.43	16.59	16.10	16.51	21,580,996
18 Jun 25	16.59000 +0.01	16.61	16.35	16.51	17,953,240
17 Jun 25	16.58000 +0.09	16.81	16.48	16.55	21,040,920
16 Jun 25	16.49000 +0.03	16.65	16.26	16.32	20,211,816
13 Jun 25	16.46000 -0.26	16.90	16.46	16.60	38,155,736
12 Jun 25	16.72000 +0.19	16.85	16.33	16.53	28,700,260
11 Jun 25	16.53000 +0.05	16.68	16.42	16.45	16,261,310
10 Jun 25	16.48000 -0.26	16.80	16.25	16.80	22,007,900
09 Jun 25	16.74000 +0.25	16.99	16.51	16.58	26,510,176
06 Jun 25	16.49000 -0.13	16.68	16.41	16.68	14,533,136
05 Jun 25	16.62000 +0.22	16.65	16.28	16.45	22,263,138
04 Jun 25	16.40000 +0.05	16.48	16.31	16.36	15,541,420
03 Jun 25	16.35000 +0.19	16.39	15.92	16.02	20,451,804
30 May 25	16.16000 -0.28	16.42	16.11	16.40	16,969,520
29 May 25	16.44000 +0.32	16.47	16.13	16.15	21,638,908
28 May 25	16.12000 -0.16	16.37	16.08	16.30	15,080,712
27 May 25	16.28000 -0.28	16.47	16.23	16.47	15,199,399
26 May 25	16.56000 +0.29	16.65	16.35	16.53	18,572,400
23 May 25	16.27000 -0.28	16.73	16.26	16.57	20,795,200
22 May 25	16.55000 -0.22	16.88	16.50	16.73	17,188,600
21 May 25	16.77000 -0.17	16.91	16.67	16.90	18,921,012
20 May 25	16.94000 +0.01	17.05	16.71	16.88	18,277,822
19 May 25	16.93000 -0.03	16.95	16.60	16.88	20,296,660
16 May 25	16.96000 +0.04	17.20	16.81	16.83	20,687,660
15 May 25	16.92000 -0.44	17.35	16.89	17.35	24,460,576
14 May 25	17.36000 +0.01	17.49	17.12	17.35	28,131,740
13 May 25	17.35000 -0.26	17.88	17.30	17.80	38,470,076
12 May 25	17.61000 +0.63	17.93	17.09	17.09	57,868,064
09 May 25	16.98000 -0.26	17.21	16.81	17.17	25,394,264
08 May 25	17.24000 +0.09	17.39	17.05	17.11	29,211,340
07 May 25	17.15000 -0.04	17.57	16.92	17.36	40,087,940
06 May 25	17.19000 +0.53	17.22	16.80	16.90	40,509,812
30 Apr 25	16.66000 +0.49	16.79	16.17	16.23	37,222,516
29 Apr 25	16.17000 +0.11	16.32	16.01	16.09	17,294,080
28 Apr 25	16.06000 -0.22	16.34	16.03	16.22	16,395,342
25 Apr 25	16.28000 +0.08	16.40	16.18	16.23	18,919,190
24 Apr 25	16.20000 -0.41	16.58	16.15	16.56	30,796,884
23 Apr 25	16.61000 +0.35	16.83	16.27	16.27	42,186,504
22 Apr 25	16.26000 -0.18	16.46	16.24	16.41	19,325,444
21 Apr 25	16.44000 +0.28	16.45	15.97	16.15	27,539,204
18 Apr 25	16.16000 +0.10	16.20	15.97	16.04	16,766,402
17 Apr 25	16.06000 -0.11	16.38	16.03	16.10	22,348,208
16 Apr 25	16.17000 -0.26	16.46	15.91	16.40	24,702,404
15 Apr 25	16.43000 -0.07	16.66	16.24	16.50	25,219,080
14 Apr 25	16.50000 +0.19	16.83	16.42	16.65	34,577,540
11 Apr 25	16.31000 +0.13	16.55	15.90	16.04	41,693,184
10 Apr 25	16.18000 +0.40	16.70	16.14	16.20	58,632,444
09 Apr 25	15.78000 +0.90	15.84	13.87	14.74	70,966,512
08 Apr 25	14.88000 +0.67	15.45	14.47	14.47	64,136,816
07 Apr 25	14.21000 -3.54	16.62	14.20	16.32	84,286,056
03 Apr 25	17.75000 -0.19	18.15	17.61	17.71	24,040,340
02 Apr 25	17.94000 +0.23	18.09	17.61	17.61	24,118,230
01 Apr 25	17.71000 -0.12	17.99	17.71	17.90	20,782,800
31 Mar 25	17.83000 -0.38	18.17	17.40	18.17	38,110,540
28 Mar 25	18.21000 -0.41	18.73	18.21	18.59	28,319,240
27 Mar 25	18.62000 -0.34	18.96	18.46	18.96	28,940,060
26 Mar 25	18.96000 +0.21	19.24	18.68	18.75	31,461,408
25 Mar 25	18.75000 -0.04	19.04	18.63	18.76	28,683,860
24 Mar 25	18.79000 -0.33	19.19	18.22	19.12	47,637,176
21 Mar 25	19.12000 -0.65	19.72	19.06	19.70	51,169,736
20 Mar 25	19.77000 -0.30	20.14	19.70	19.90	43,272,840
19 Mar 25	20.07000 +0.12	20.45	19.71	20.00	60,247,668
18 Mar 25	19.95000 -0.12	20.18	19.86	20.08	41,043,680
17 Mar 25	20.07000 +0.00	20.23	19.82	20.05	46,624,436
14 Mar 25	20.07000 +0.27	20.30	19.61	19.79	61,267,152
13 Mar 25	19.80000 -0.78	20.47	19.58	20.41	68,663,568
12 Mar 25	20.58000 -0.12	21.17	20.55	20.80	82,574,152
11 Mar 25	20.70000 -0.29	20.86	20.24	20.52	110,594,456
10 Mar 25	20.99000 +1.46	22.49	19.34	19.50	179,814,352
07 Mar 25	19.53000 -0.34	19.98	19.37	19.85	54,452,548
06 Mar 25	19.87000 +0.47	20.05	19.47	19.57	70,016,240
05 Mar 25	19.40000 +0.11	19.54	19.05	19.30	52,402,280
04 Mar 25	19.29000 +0.41	19.45	18.70	18.77	53,475,960
03 Mar 25	18.88000 -0.58	19.64	18.67	19.42	78,786,384
28 Feb 25	19.46000 -1.46	20.78	19.35	20.70	96,781,272
27 Feb 25	20.92000 -0.83	21.46	20.50	21.43	127,050,848
26 Feb 25	21.75000 +0.65	22.46	20.85	21.26	170,260,400
25 Feb 25	21.10000 +0.15	22.18	20.40	20.50	136,732,192
24 Feb 25	20.95000 -0.25	21.76	20.45	21.10	125,713,840
21 Feb 25	21.20000 -0.01	21.50	20.76	21.00	123,918,288
20 Feb 25	21.21000 +0.21	21.58	20.66	20.95	161,056,864
19 Feb 25	21.00000 +1.63	21.28	19.24	19.30	195,409,200
18 Feb 25	19.37000 -0.97	20.36	19.32	20.35	83,561,712
17 Feb 25	20.34000 +0.88	20.38	19.49	19.49	106,034,784
14 Feb 25	19.46000 -0.36	19.88	19.31	19.69	64,674,124
13 Feb 25	19.82000 -0.77	20.58	19.74	20.39	88,820,616
12 Feb 25	20.59000 +0.70	20.79	19.64	19.75	128,675,744
11 Feb 25	19.89000 -0.35	20.18	19.73	20.15	76,300,240
10 Feb 25	20.24000 +0.05	20.35	19.89	20.05	85,112,792
07 Feb 25	20.19000 -0.06	20.55	19.65	20.26	135,547,264
06 Feb 25	20.25000 +0.92	20.46	19.15	19.30	126,772,072
05 Feb 25	19.33000 +1.17	19.61	18.50	18.60	104,497,344
27 Jan 25	18.16000 -1.47	19.24	18.11	19.23	98,150,168
24 Jan 25	19.63000 +0.23	19.73	19.05	19.13	81,487,440
23 Jan 25	19.40000 +0.35	20.33	19.20	19.34	112,551,728
22 Jan 25	19.05000 -0.64	19.50	18.95	19.50	67,880,512
21 Jan 25	19.69000 +0.62	19.82	19.13	19.27	95,306,160
20 Jan 25	19.07000 -0.06	19.48	19.00	19.41	58,588,552
17 Jan 25	19.13000 -0.17	19.59	19.00	19.11	64,389,740
16 Jan 25	19.30000 -0.30	20.09	19.14	19.72	97,484,472
15 Jan 25	19.60000 -0.60	20.23	19.51	20.22	113,134,704
14 Jan 25	20.20000 +2.35	20.99	17.66	17.88	160,719,216
13 Jan 25	17.85000 +0.15	18.30	17.00	17.00	83,672,512
10 Jan 25	17.70000 -0.12	18.64	17.63	17.81	107,397,184
09 Jan 25	17.82000 -0.05	18.20	17.51	17.57	89,641,800
08 Jan 25	17.87000 +0.87	18.34	16.43	16.89	120,818,624
07 Jan 25	17.00000 +0.87	17.01	16.20	16.23	68,425,952
06 Jan 25	16.13000 -0.37	16.64	15.99	16.45	54,679,036
03 Jan 25	16.50000 -1.20	17.85	16.38	17.71	82,601,024
02 Jan 25	17.70000 -0.25	18.50	17.45	17.94	74,605,280
31 Dec 24	17.95000 -0.78	18.81	17.94	18.77	57,191,416
30 Dec 24	18.73000 -0.29	19.00	18.56	19.00	43,390,808
27 Dec 24	19.02000 -0.18	19.49	18.92	19.21	59,752,752
26 Dec 24	19.20000 +0.28	19.41	18.78	18.89	52,821,728
25 Dec 24	18.92000 -0.67	19.75	18.68	19.60	68,546,352
24 Dec 24	19.59000 +0.18	19.99	19.14	19.73	68,906,864
23 Dec 24	19.41000 -1.28	20.53	19.31	20.50	95,927,496
20 Dec 24	20.69000 +0.30	20.97	20.10	20.15	93,672,424
19 Dec 24	20.39000 +0.34	20.68	19.51	19.68	98,607,824
18 Dec 24	20.05000 +0.02	20.35	19.60	20.10	77,827,880
17 Dec 24	20.03000 -0.97	21.11	19.96	20.93	101,417,544
16 Dec 24	21.00000 -0.78	22.15	20.81	21.50	118,060,048
13 Dec 24	21.78000 -0.21	22.85	21.54	21.71	185,655,760
12 Dec 24	21.99000 -0.01	22.30	21.29	21.87	151,258,160
11 Dec 24	22.00000 -0.99	22.45	21.66	22.44	175,974,000
10 Dec 24	22.99000 +0.55	24.39	22.77	23.51	267,377,056
09 Dec 24	22.44000 -0.02	23.49	21.69	21.83	205,860,624
06 Dec 24	22.46000 +0.03	24.00	21.38	22.00	284,715,328
05 Dec 24	22.43000 -0.57	23.37	21.93	22.45	265,155,232
04 Dec 24	23.00000 +2.92	24.00	19.70	19.80	347,062,976
03 Dec 24	20.08000 -0.40	21.15	19.80	20.05	179,360,016
02 Dec 24	20.48000 +0.52	21.51	19.60	20.00	244,850,736
29 Nov 24	19.96000 +1.99	20.88	17.80	17.80	233,124,192
28 Nov 24	17.97000 -0.33	18.50	17.90	18.45	71,313,288
27 Nov 24	18.30000 +0.27	18.32	17.37	17.99	83,105,952
26 Nov 24	18.03000 -0.82	18.84	17.98	18.84	89,122,560
25 Nov 24	18.85000 +0.36	19.26	17.95	18.60	125,594,904
22 Nov 24	18.49000 -1.26	19.95	18.45	19.60	144,419,408
21 Nov 24	19.75000 -0.69	20.78	19.43	20.33	197,143,856
20 Nov 24	20.44000 +0.69	21.31	19.08	19.56	269,037,760
19 Nov 24	19.75000 +2.53	19.99	17.18	17.18	231,076,000
18 Nov 24	17.22000 -0.40	18.45	16.90	17.65	122,219,488
15 Nov 24	17.62000 -1.16	19.25	17.60	18.59	142,975,136
14 Nov 24	18.78000 -0.99	19.66	18.68	19.56	108,870,000
13 Nov 24	19.77000 +0.07	19.99	18.50	19.35	175,539,232
12 Nov 24	19.70000 -1.03	20.51	19.30	20.51	199,533,008
11 Nov 24	20.73000 +0.63	21.75	19.41	19.50	283,917,760
08 Nov 24	20.10000 -0.20	22.32	19.75	19.75	361,053,184
07 Nov 24	20.30000 -0.81	21.66	18.78	21.33	398,550,688
06 Nov 24	21.11000 +3.06	21.66	18.37	18.80	403,508,736
05 Nov 24	18.05000 +2.59	18.45	15.55	16.15	386,921,984
04 Nov 24	15.46000 +2.58	15.46	12.95	12.95	124,531,056
01 Nov 24	12.88000 -0.72	13.69	12.84	13.59	66,741,840
31 Oct 24	13.60000 +0.31	13.85	13.12	13.17	70,566,360
30 Oct 24	13.29000 -0.05	13.53	13.16	13.21	42,722,524
29 Oct 24	13.34000 -0.61	13.96	13.27	13.95	75,540,032
28 Oct 24	13.95000 +0.59	14.24	12.83	13.02	114,154,304
25 Oct 24	13.36000 +0.15	13.61	13.27	13.33	46,134,288
24 Oct 24	13.21000 -0.13	13.38	13.06	13.30	35,093,552
23 Oct 24	13.34000 -0.16	13.68	13.30	13.52	55,547,740
22 Oct 24	13.50000 -0.21	13.71	13.29	13.71	65,361,304
21 Oct 24	13.71000 +0.87	14.08	12.93	13.01	106,392,800
18 Oct 24	12.84000 +0.68	13.22	12.01	12.12	73,363,904
17 Oct 24	12.16000 +0.01	12.53	12.14	12.24	39,280,784
16 Oct 24	12.15000 -0.13	12.42	11.89	11.93	36,339,992
15 Oct 24	12.28000 -0.31	12.85	12.27	12.43	55,329,124
14 Oct 24	12.59000 +0.51	12.77	11.87	12.10	59,987,928
11 Oct 24	12.08000 -0.93	12.94	11.91	12.94	63,689,176
10 Oct 24	13.01000 +0.11	13.59	12.80	13.06	79,423,304
09 Oct 24	12.90000 -1.93	14.36	12.90	14.31	130,191,944
08 Oct 24	14.83000 +2.47	14.83	13.37	14.83	174,044,832
30 Sep 24	12.36000 +1.80	12.49	11.00	11.08	116,592,560
27 Sep 24	10.56000 +0.64	10.71	10.00	10.00	56,065,892
26 Sep 24	9.92000 +0.35	9.93	9.51	9.55	29,873,216
25 Sep 24	9.57000 +0.03	9.78	9.55	9.62	25,576,558
24 Sep 24	9.54000 +0.30	9.54	9.24	9.28	23,036,504
23 Sep 24	9.24000 -0.03	9.34	9.22	9.27	7,804,405
20 Sep 24	9.27000 -0.06	9.35	9.20	9.31	9,068,126
19 Sep 24	9.33000 +0.22	9.36	9.05	9.18	13,442,024
18 Sep 24	9.11000 -0.07	9.23	8.99	9.18	8,792,047
13 Sep 24	9.18000 -0.08	9.32	9.17	9.28	6,863,908
12 Sep 24	9.26000 -0.02	9.41	9.26	9.31	8,887,480
11 Sep 24	9.28000 +0.00	9.31	9.19	9.26	7,817,440
10 Sep 24	9.28000 +0.14	9.31	9.05	9.15	11,332,124
09 Sep 24	9.14000 +0.01	9.19	9.02	9.10	7,832,884
06 Sep 24	9.13000 -0.18	9.35	9.12	9.30	9,160,580
05 Sep 24	9.31000 +0.06	9.39	9.25	9.25	7,093,820
04 Sep 24	9.25000 -0.01	9.33	9.16	9.20	7,939,220
03 Sep 24	9.26000 +0.08	9.39	9.19	9.22	9,150,558
02 Sep 24	9.18000 -0.26	9.51	9.18	9.44	12,110,420
30 Aug 24	9.44000 +0.14	9.63	9.22	9.23	21,137,328
29 Aug 24	9.30000 +0.19	9.35	9.05	9.06	13,264,359
28 Aug 24	9.11000 +0.04	9.22	9.00	9.07	9,273,589
27 Aug 24	9.07000 -0.21	9.24	9.05	9.21	9,898,901
26 Aug 24	9.28000 +0.13	9.50	9.15	9.25	11,971,853
23 Aug 24	9.15000 -0.02	9.21	9.06	9.14	9,783,416
22 Aug 24	9.17000 -0.36	9.58	9.14	9.56	17,362,672
21 Aug 24	9.53000 +0.03	9.67	9.46	9.47	14,767,920
20 Aug 24	9.50000 -0.24	9.75	9.47	9.69	13,471,540
19 Aug 24	9.74000 +0.10	9.84	9.59	9.59	14,284,939
16 Aug 24	9.64000 -0.03	9.75	9.62	9.65	11,966,602
15 Aug 24	9.67000 +0.20	9.74	9.41	9.43	15,821,959
14 Aug 24	9.47000 -0.03	9.54	9.39	9.50	8,337,520
13 Aug 24	9.50000 +0.10	9.50	9.33	9.37	8,951,612
12 Aug 24	9.40000 -0.16	9.63	9.36	9.51	11,319,960
09 Aug 24	9.56000 -0.12	9.81	9.56	9.73	10,895,665
08 Aug 24	9.68000 -0.14	9.77	9.54	9.77	13,643,345
07 Aug 24	9.82000 +0.04	9.97	9.76	9.78	15,086,767
06 Aug 24	9.78000 +0.17	9.82	9.65	9.71	15,521,700
05 Aug 24	9.61000 -0.34	10.05	9.60	9.91	24,341,756
02 Aug 24	9.95000 -0.19	10.21	9.93	10.07	19,663,876
01 Aug 24	10.14000 +0.05	10.31	10.08	10.09	27,038,368
31 Jul 24	10.09000 +0.40	10.09	9.68	9.69	31,866,812
30 Jul 24	9.69000 +0.11	9.72	9.43	9.55	13,812,109
29 Jul 24	9.58000 -0.04	9.66	9.52	9.62	9,056,900
26 Jul 24	9.62000 +0.17	9.66	9.34	9.35	14,794,430
25 Jul 24	9.45000 +0.04	9.61	9.31	9.40	11,841,544
24 Jul 24	9.41000 -0.09	9.58	9.40	9.41	13,573,260
23 Jul 24	9.50000 -0.27	9.92	9.49	9.89	16,241,500
22 Jul 24	9.77000 +0.07	9.78	9.66	9.71	12,939,151
19 Jul 24	9.70000 +0.06	9.79	9.55	9.57	14,531,200
18 Jul 24	9.64000 +0.07	9.68	9.38	9.57	13,285,700
17 Jul 24	9.57000 -0.11	9.73	9.55	9.70	9,428,330
16 Jul 24	9.68000 +0.12	9.70	9.48	9.55	10,378,320
15 Jul 24	9.56000 -0.19	9.74	9.53	9.72	9,525,780
12 Jul 24	9.75000 -0.03	9.78	9.67	9.77	10,770,741
11 Jul 24	9.78000 +0.24	9.83	9.63	9.72	17,896,064
10 Jul 24	9.54000 -0.02	9.68	9.52	9.54	14,372,387
09 Jul 24	9.56000 +0.36	9.57	9.17	9.20	20,672,504
08 Jul 24	9.20000 -0.36	9.56	9.17	9.49	15,554,866
05 Jul 24	9.56000 -0.05	9.63	9.36	9.55	15,157,460
04 Jul 24	9.61000 -0.11	9.99	9.58	9.81	20,385,664
03 Jul 24	9.72000 -0.06	9.88	9.66	9.79	12,270,064
02 Jul 24	9.78000 +0.02	9.85	9.70	9.74	13,304,100
01 Jul 24	9.76000 +0.02	9.79	9.52	9.75	13,272,621
28 Jun 24	9.74000 +0.06	9.91	9.65	9.68	15,906,758
27 Jun 24	9.68000 -0.17	9.89	9.65	9.80	13,617,379
26 Jun 24	9.85000 +0.27	9.86	9.42	9.56	16,458,828
25 Jun 24	9.58000 +0.02	9.75	9.51	9.60	15,572,412
24 Jun 24	9.56000 -0.43	9.99	9.54	9.99	18,386,688
21 Jun 24	9.99000 -0.05	10.12	9.92	9.96	12,317,500
20 Jun 24	10.04000 -0.28	10.37	10.03	10.32	17,516,240
19 Jun 24	10.32000 -0.16	10.50	10.30	10.48	15,967,160
18 Jun 24	10.48000 +0.20	10.53	10.29	10.31	23,919,998
17 Jun 24	10.28000 -0.03	10.44	10.17	10.19	19,703,668
14 Jun 24	10.31000 -0.21	10.57	10.20	10.57	30,416,036
13 Jun 24	10.52000 +0.41	10.82	10.22	10.25	50,759,896
12 Jun 24	10.11000 +0.05	10.25	10.01	10.04	16,590,318
11 Jun 24	10.06000 +0.24	10.07	9.58	9.79	16,820,932
07 Jun 24	9.82000 +0.01	9.99	9.72	9.93	13,113,113
06 Jun 24	9.81000 -0.32	10.20	9.78	10.13	23,537,080
05 Jun 24	10.13000 -0.06	10.28	10.10	10.17	11,982,200
04 Jun 24	10.19000 +0.00	10.26	10.00	10.17	15,805,028
03 Jun 24	10.19000 -0.13	10.42	10.10	10.37	15,919,220
31 May 24	10.32000 +0.09	10.41	10.23	10.25	18,180,254
30 May 24	10.23000 +0.10	10.36	9.99	10.08	15,571,512
29 May 24	10.13000 +0.02	10.25	10.07	10.11	10,665,642
28 May 24	10.11000 -0.14	10.31	10.10	10.29	12,915,069
27 May 24	10.25000 +0.20	10.26	9.93	10.08	15,444,806
24 May 24	10.05000 -0.16	10.25	10.03	10.20	13,725,382
23 May 24	10.21000 -0.33	10.58	10.18	10.55	21,490,158
22 May 24	10.54000 +0.04	10.59	10.45	10.49	13,527,230
21 May 24	10.50000 -0.13	10.69	10.44	10.64	14,639,041
20 May 24	10.63000 -0.02	10.77	10.57	10.65	18,039,936
17 May 24	10.65000 +0.15	10.65	10.39	10.49	17,172,762
16 May 24	10.50000 -0.13	10.73	10.45	10.63	20,819,460
15 May 24	10.63000 -0.21	10.79	10.61	10.79	19,423,426
14 May 24	10.84000 +0.25	11.20	10.63	10.63	28,975,940
13 May 24	10.59000 -0.45	10.86	10.52	10.83	34,169,092
10 May 24	11.04000 +0.15	11.60	11.02	11.38	53,275,644
09 May 24	10.89000 +0.20	10.93	10.66	10.67	17,644,194
08 May 24	10.69000 -0.31	10.99	10.68	10.99	20,340,072
07 May 24	11.00000 +0.04	11.08	10.88	11.01	21,150,146
06 May 24	10.96000 +0.08	11.12	10.91	10.99	23,623,892
30 Apr 24	10.88000 -0.24	11.13	10.77	11.06	27,984,890
29 Apr 24	11.12000 +0.41	11.21	10.85	10.85	42,159,768
26 Apr 24	10.71000 +0.24	10.72	10.48	10.49	28,449,292
25 Apr 24	10.47000 -0.12	10.64	10.43	10.55	19,407,394
24 Apr 24	10.59000 +0.18	10.60	10.39	10.39	23,057,792
23 Apr 24	10.41000 +0.13	10.55	10.28	10.34	22,428,940
22 Apr 24	10.28000 -0.06	10.50	10.10	10.24	16,869,108
19 Apr 24	10.34000 -0.10	10.55	10.25	10.39	19,057,898
18 Apr 24	10.44000 -0.06	10.65	10.30	10.44	23,935,850
17 Apr 24	10.50000 +0.65	10.50	9.90	9.90	29,656,866
16 Apr 24	9.85000 -0.54	10.39	9.83	10.39	31,024,712
15 Apr 24	10.39000 -0.07	10.65	10.19	10.48	24,669,430
12 Apr 24	10.46000 -0.24	10.81	10.43	10.70	21,076,796
11 Apr 24	10.70000 +0.07	10.89	10.52	10.63	19,726,760
10 Apr 24	10.63000 -0.30	11.10	10.51	11.01	23,937,192
09 Apr 24	10.93000 +0.08	11.05	10.80	10.88	18,729,616
08 Apr 24	10.85000 -0.28	11.14	10.84	11.09	19,595,860
03 Apr 24	11.13000 -0.24	11.38	11.08	11.33	19,347,400
02 Apr 24	11.37000 -0.28	11.66	11.33	11.64	23,403,058
01 Apr 24	11.65000 +0.16	11.70	11.51	11.51	25,686,520
29 Mar 24	11.49000 +0.14	11.49	11.18	11.38	21,880,866
28 Mar 24	11.35000 +0.35	11.52	11.00	11.00	31,985,276
27 Mar 24	11.00000 -0.49	11.54	10.96	11.52	27,764,264
26 Mar 24	11.49000 -0.15	11.76	11.33	11.64	28,485,698
25 Mar 24	11.64000 -0.36	12.08	11.62	11.90	33,895,856
22 Mar 24	12.00000 -0.21	12.31	11.80	12.21	42,558,624
21 Mar 24	12.21000 -0.18	12.48	12.20	12.42	33,493,796
20 Mar 24	12.39000 +0.03	12.45	12.27	12.34	31,786,392
19 Mar 24	12.36000 -0.28	12.65	12.35	12.55	48,090,284
18 Mar 24	12.64000 +0.04	12.81	12.37	12.81	69,739,032
15 Mar 24	12.60000 +0.50	12.69	12.00	12.12	76,183,440
14 Mar 24	12.10000 -0.21	12.46	11.92	12.36	47,655,264
13 Mar 24	12.31000 +0.14	12.46	12.10	12.22	60,552,536
12 Mar 24	12.17000 +0.09	12.34	12.02	12.16	48,454,820
11 Mar 24	12.08000 +0.05	12.09	11.83	12.01	33,119,618
08 Mar 24	12.03000 +0.11	12.08	11.73	11.80	39,005,288
07 Mar 24	11.92000 -0.32	12.63	11.92	12.45	70,310,736
06 Mar 24	12.24000 +0.36	12.45	11.77	11.77	70,604,312
05 Mar 24	11.88000 -0.28	12.14	11.80	12.00	42,134,848
04 Mar 24	12.16000 +0.02	12.25	11.90	12.16	52,756,084
01 Mar 24	12.14000 +0.19	12.28	11.86	11.92	60,308,236
29 Feb 24	11.95000 +0.56	12.05	11.41	11.41	61,484,992
28 Feb 24	11.39000 -1.00	12.47	11.37	12.25	92,117,952
27 Feb 24	12.39000 -0.16	12.40	11.90	12.25	101,179,496
26 Feb 24	12.55000 +1.73	12.92	11.50	11.50	130,169,080
23 Feb 24	10.82000 +0.28	10.84	10.38	10.59	36,485,000
22 Feb 24	10.54000 +0.25	10.60	10.31	10.31	27,684,174
21 Feb 24	10.29000 -0.07	10.59	10.13	10.22	31,320,132
20 Feb 24	10.36000 +0.03	10.47	10.04	10.13	24,262,476
19 Feb 24	10.33000 -0.01	10.69	10.17	10.66	32,300,436
08 Feb 24	10.34000 +0.45	10.80	10.00	10.04	44,743,260
07 Feb 24	9.89000 +0.68	9.99	9.12	9.20	46,602,780
06 Feb 24	9.21000 +0.97	9.30	8.01	8.07	32,664,844
05 Feb 24	8.24000 -0.59	8.79	7.95	8.78	31,972,032
02 Feb 24	8.83000 -0.32	9.47	8.48	9.11	25,887,012
01 Feb 24	9.15000 +0.00	9.36	8.95	9.13	17,378,820
31 Jan 24	9.15000 -0.62	9.79	9.12	9.70	24,279,830
30 Jan 24	9.77000 -0.25	10.19	9.73	9.98	15,090,412
29 Jan 24	10.02000 -0.19	10.39	9.98	10.28	14,891,674
26 Jan 24	10.21000 -0.12	10.40	10.20	10.28	16,289,106
25 Jan 24	10.33000 +0.35	10.36	9.85	9.95	23,042,972
24 Jan 24	9.98000 +0.17	10.03	9.52	9.83	19,145,444
23 Jan 24	9.81000 +0.18	9.88	9.57	9.62	16,425,151
22 Jan 24	9.63000 -0.62	10.33	9.57	10.28	20,675,648
19 Jan 24	10.25000 -0.23	10.52	10.25	10.42	13,549,996
18 Jan 24	10.48000 -0.06	10.64	10.13	10.46	21,574,756
17 Jan 24	10.54000 -0.38	10.88	10.53	10.86	14,716,138
16 Jan 24	10.92000 -0.05	11.04	10.76	10.99	14,871,979
15 Jan 24	10.97000 -0.10	11.10	10.83	11.02	13,043,213
12 Jan 24	11.07000 -0.21	11.27	11.05	11.21	13,667,364
11 Jan 24	11.28000 +0.33	11.34	10.86	10.91	20,380,916
10 Jan 24	10.95000 -0.32	11.27	10.94	11.20	21,029,856
09 Jan 24	11.27000 +0.47	11.39	10.81	10.81	32,280,352
08 Jan 24	10.80000 -0.37	11.18	10.80	11.08	21,425,644
05 Jan 24	11.17000 -0.15	11.50	11.12	11.36	16,334,906
04 Jan 24	11.32000 -0.23	11.50	11.27	11.50	15,838,900
03 Jan 24	11.55000 -0.26	11.77	11.44	11.72	22,795,700
02 Jan 24	11.81000 -0.06	11.99	11.78	11.82	19,106,176
29 Dec 23	11.87000 +0.35	11.92	11.48	11.50	24,186,512
28 Dec 23	11.52000 +0.35	11.58	11.05	11.17	24,200,396
27 Dec 23	11.17000 +0.05	11.21	11.03	11.15	13,932,422
26 Dec 23	11.12000 -0.45	11.56	11.06	11.55	21,841,340
25 Dec 23	11.57000 +0.15	11.74	11.40	11.42	16,429,316
22 Dec 23	11.42000 -0.26	11.73	11.35	11.67	19,240,938
21 Dec 23	11.68000 +0.12	11.72	11.25	11.50	22,039,436
20 Dec 23	11.56000 -0.24	11.91	11.56	11.78	17,128,710
19 Dec 23	11.80000 +0.22	11.84	11.47	11.70	21,328,368
18 Dec 23	11.58000 -0.24	11.81	11.54	11.79	17,257,716
15 Dec 23	11.82000 -0.32	12.15	11.80	12.10	29,746,760
14 Dec 23	12.14000 +0.04	12.37	12.01	12.02	36,393,324
13 Dec 23	12.10000 +0.08	12.32	11.93	11.98	37,190,520
12 Dec 23	12.02000 +0.12	12.07	11.83	11.87	19,857,412
11 Dec 23	11.90000 +0.21	11.92	11.45	11.60	20,551,728
08 Dec 23	11.69000 +0.02	11.87	11.64	11.69	18,367,804
07 Dec 23	11.67000 +0.06	11.75	11.53	11.57	16,259,461
06 Dec 23	11.61000 +0.03	11.72	11.50	11.54	13,760,640
05 Dec 23	11.58000 -0.46	11.98	11.57	11.95	25,019,336
04 Dec 23	12.04000 +0.03	12.19	11.97	12.00	20,045,968
01 Dec 23	12.01000 +0.11	12.05	11.75	11.85	19,799,428
30 Nov 23	11.90000 -0.13	12.13	11.79	12.10	21,711,944
29 Nov 23	12.03000 +0.02	12.29	11.95	12.00	24,148,224
28 Nov 23	12.01000 +0.05	12.21	11.85	11.94	21,630,576
27 Nov 23	11.96000 +0.09	12.04	11.77	11.80	16,231,056
24 Nov 23	11.87000 -0.35	12.22	11.86	12.22	22,113,296
23 Nov 23	12.22000 +0.08	12.24	11.99	12.13	18,327,172
22 Nov 23	12.14000 -0.30	12.50	12.13	12.38	26,140,736
21 Nov 23	12.44000 -0.22	12.67	12.36	12.60	39,862,048
20 Nov 23	12.66000 +0.46	12.82	12.23	12.24	65,367,776
17 Nov 23	12.20000 +0.07	12.23	12.07	12.10	16,577,053
16 Nov 23	12.13000 -0.17	12.36	12.13	12.30	20,085,940
15 Nov 23	12.30000 +0.02	12.48	12.22	12.38	26,401,224
14 Nov 23	12.28000 +0.07	12.33	12.13	12.15	24,453,012
13 Nov 23	12.21000 +0.16	12.29	12.07	12.08	24,614,566
10 Nov 23	12.05000 -0.10	12.17	12.00	12.04	25,403,700
09 Nov 23	12.15000 -0.01	12.38	12.08	12.12	40,140,448
08 Nov 23	12.16000 +0.06	12.29	11.95	12.04	36,985,128
07 Nov 23	12.10000 +0.00	12.19	11.99	12.15	39,492,504
06 Nov 23	12.10000 +0.24	12.15	11.69	11.72	62,499,536
03 Nov 23	11.86000 +0.78	12.05	11.40	11.68	85,247,136
02 Nov 23	11.08000 -0.10	11.34	11.06	11.19	14,722,323
01 Nov 23	11.18000 -0.05	11.37	11.16	11.24	14,901,235
31 Oct 23	11.23000 -0.16	11.41	11.15	11.35	18,774,248
30 Oct 23	11.39000 +0.13	11.47	11.13	11.30	26,374,096
27 Oct 23	11.26000 +0.11	11.33	10.81	11.07	24,421,232
26 Oct 23	11.15000 +0.04	11.15	10.92	11.02	17,181,628
25 Oct 23	11.11000 +0.09	11.38	11.05	11.06	19,736,144
24 Oct 23	11.02000 +0.17	11.17	10.88	10.95	18,066,870
23 Oct 23	10.85000 -0.36	11.24	10.80	11.20	17,636,092
20 Oct 23	11.21000 -0.19	11.51	11.16	11.41	16,489,589
19 Oct 23	11.40000 -0.06	11.61	11.36	11.39	15,893,230
18 Oct 23	11.46000 -0.29	11.72	11.44	11.70	17,508,968
17 Oct 23	11.75000 -0.11	11.96	11.59	11.87	18,463,948
16 Oct 23	11.86000 -0.31	12.20	11.80	12.17	21,840,400
13 Oct 23	12.17000 -0.28	12.41	12.13	12.38	25,430,704
12 Oct 23	12.45000 -0.08	12.61	12.37	12.59	17,909,160
11 Oct 23	12.53000 +0.10	12.71	12.35	12.49	24,596,416
10 Oct 23	12.43000 -0.09	12.63	12.42	12.52	16,511,130
09 Oct 23	12.52000 +0.08	12.67	12.36	12.46	25,699,020
28 Sep 23	12.44000 -0.01	12.57	12.35	12.52	19,622,092
27 Sep 23	12.45000 -0.08	12.63	12.41	12.46	24,696,460
26 Sep 23	12.53000 +0.18	12.65	12.32	12.36	30,641,680
25 Sep 23	12.35000 +0.08	12.50	12.32	12.34	26,555,374
22 Sep 23	12.27000 +0.45	12.27	11.76	11.78	28,833,854
21 Sep 23	11.82000 -0.08	12.06	11.76	11.90	17,986,380
20 Sep 23	11.90000 -0.08	12.08	11.88	11.92	15,371,682
19 Sep 23	11.98000 -0.21	12.16	11.93	12.12	16,425,722
18 Sep 23	12.19000 +0.16	12.34	11.90	11.93	21,473,032
15 Sep 23	12.03000 -0.11	12.22	11.96	12.20	20,738,708
14 Sep 23	12.14000 -0.14	12.36	12.04	12.28	17,592,812
13 Sep 23	12.28000 -0.43	12.71	12.15	12.70	31,081,012
12 Sep 23	12.71000 +0.07	12.85	12.56	12.64	25,781,116
11 Sep 23	12.64000 +0.16	12.74	12.32	12.43	28,013,896
08 Sep 23	12.48000 +0.25	12.60	12.19	12.20	30,073,496
07 Sep 23	12.23000 -0.46	12.61	12.21	12.60	30,176,504
06 Sep 23	12.69000 +0.01	12.74	12.38	12.62	28,322,958
05 Sep 23	12.68000 -0.23	13.02	12.66	12.86	31,552,700
04 Sep 23	12.91000 +0.13	12.94	12.72	12.85	28,232,642
01 Sep 23	12.78000 -0.07	12.89	12.64	12.80	24,353,704
31 Aug 23	12.85000 -0.08	13.10	12.78	12.83	31,937,136
30 Aug 23	12.93000 -0.01	13.20	12.71	12.94	51,707,968
29 Aug 23	12.94000 +0.99	13.02	11.88	11.90	68,701,960
28 Aug 23	11.95000 +0.00	12.93	11.93	12.76	36,897,852
25 Aug 23	11.95000 -0.41	12.30	11.93	12.30	31,764,308
24 Aug 23	12.36000 -0.27	12.74	12.35	12.68	26,984,980
23 Aug 23	12.63000 -0.08	12.92	12.45	12.65	26,035,292
22 Aug 23	12.71000 +0.23	12.75	12.35	12.48	26,614,456
21 Aug 23	12.48000 -0.31	12.92	12.45	12.84	27,958,316
18 Aug 23	12.79000 -0.45	13.31	12.76	13.20	37,145,256
17 Aug 23	13.24000 +0.67	13.38	12.45	12.48	52,272,568
16 Aug 23	12.57000 -0.38	12.94	12.51	12.90	24,256,532
15 Aug 23	12.95000 -0.09	13.14	12.86	13.04	19,559,604
14 Aug 23	13.04000 +0.32	13.06	12.50	12.62	26,248,424
11 Aug 23	12.72000 -0.26	13.06	12.71	13.01	24,324,608
10 Aug 23	12.98000 -0.09	13.20	12.87	13.08	22,221,556
09 Aug 23	13.07000 -0.11	13.26	13.06	13.11	18,310,690
08 Aug 23	13.18000 -0.45	13.67	13.16	13.62	33,503,180
07 Aug 23	13.63000 -0.09	13.85	13.55	13.72	25,680,592
04 Aug 23	13.72000 +0.27	13.93	13.46	13.46	44,075,128
03 Aug 23	13.45000 -0.22	13.75	13.40	13.58	26,831,486
02 Aug 23	13.67000 +0.21	13.72	13.31	13.37	37,887,960
01 Aug 23	13.46000 +0.07	13.55	13.18	13.43	27,774,224
31 Jul 23	13.39000 +0.14	13.48	13.08	13.24	25,796,416
28 Jul 23	13.25000 +0.07	13.32	13.00	13.19	25,186,192
27 Jul 23	13.18000 -0.08	13.40	13.17	13.23	17,683,984
26 Jul 23	13.26000 -0.34	13.59	13.19	13.59	26,906,288
25 Jul 23	13.60000 +0.30	13.65	13.40	13.48	27,484,524
24 Jul 23	13.30000 +0.05	13.48	13.13	13.23	19,985,326
21 Jul 23	13.25000 -0.24	13.59	13.21	13.41	31,254,060
20 Jul 23	13.49000 -0.20	14.00	13.42	13.64	37,961,888
19 Jul 23	13.69000 -0.57	14.05	13.65	14.00	49,150,156
18 Jul 23	14.26000 -0.01	14.93	14.24	14.75	57,105,920
17 Jul 23	14.27000 +0.09	14.38	13.99	14.19	32,709,944
14 Jul 23	14.18000 +0.28	14.34	13.86	13.90	51,732,216
13 Jul 23	13.90000 +0.06	13.95	13.64	13.86	44,962,460
12 Jul 23	13.84000 -0.77	14.82	13.82	14.62	73,758,584
11 Jul 23	14.61000 +0.15	14.73	14.37	14.50	35,030,412
10 Jul 23	14.46000 -0.24	14.92	14.43	14.87	43,851,248
07 Jul 23	14.70000 -0.53	15.40	14.70	15.05	57,974,272
06 Jul 23	15.23000 +0.04	15.60	15.01	15.19	55,113,916
05 Jul 23	15.19000 -0.49	15.84	15.15	15.47	67,834,496
04 Jul 23	15.68000 -0.10	16.05	15.55	15.89	74,339,320
03 Jul 23	15.78000 -0.89	16.73	15.52	16.64	114,721,120
30 Jun 23	16.67000 +0.02	16.84	16.22	16.57	117,534,608
29 Jun 23	16.65000 +0.52	17.13	15.81	15.86	175,558,720
28 Jun 23	16.13000 +0.82	16.19	14.19	15.07	135,535,040
27 Jun 23	15.31000 +0.19	15.58	14.59	15.02	89,467,056
26 Jun 23	15.12000 -0.41	16.36	15.05	15.53	106,716,928
21 Jun 23	15.53000 -0.91	16.74	15.53	16.50	115,546,400
20 Jun 23	16.44000 +0.57	17.15	15.55	15.90	164,149,936
19 Jun 23	15.87000 +0.22	16.16	15.58	15.65	108,516,832
16 Jun 23	15.65000 +0.11	15.92	15.35	15.65	120,668,616
15 Jun 23	15.54000 +0.89	15.98	14.59	14.65	147,608,800
14 Jun 23	14.65000 +0.05	14.90	14.38	14.59	63,976,320
13 Jun 23	14.60000 -0.05	14.80	14.30	14.57	57,370,668
12 Jun 23	14.65000 -0.04	15.04	14.46	14.73	68,389,952
09 Jun 23	14.69000 +0.31	14.85	14.28	14.30	78,389,760
08 Jun 23	14.38000 +0.10	14.64	13.72	14.25	76,397,232
07 Jun 23	14.28000 +0.08	14.45	14.01	14.20	65,967,184
06 Jun 23	14.20000 -1.00	15.14	14.11	15.13	125,163,584
05 Jun 23	15.20000 -0.10	15.54	15.15	15.39	92,128,984
02 Jun 23	15.30000 -1.41	16.62	15.29	16.31	169,597,440
01 Jun 23	16.71000 +1.03	17.22	14.80	15.24	209,101,408
31 May 23	15.68000 +0.46	16.10	14.93	15.01	147,666,352
30 May 23	15.22000 -0.30	15.44	14.74	15.30	118,177,640
29 May 23	15.52000 -0.58	16.08	15.42	15.98	137,362,032
26 May 23	16.10000 +0.80	16.15	14.19	15.06	204,088,800
25 May 23	15.30000 +0.26	16.18	14.80	14.88	176,740,944
24 May 23	15.04000 -0.56	15.88	14.72	14.90	157,930,592
23 May 23	15.60000 +0.20	16.14	14.94	15.41	210,980,496
22 May 23	15.40000 -0.30	15.91	15.09	15.63	169,387,168
19 May 23	15.70000 -0.95	16.84	15.57	16.53	226,655,664
18 May 23	16.65000 +2.57	16.77	14.48	14.50	263,120,800
17 May 23	14.08000 +0.85	14.39	12.90	13.01	133,621,400
16 May 23	13.23000 +0.24	13.84	12.68	12.90	106,452,400
15 May 23	12.99000 -0.11	13.19	12.52	13.06	74,921,208
12 May 23	13.10000 -0.40	14.09	13.10	13.32	78,484,480
11 May 23	13.50000 -0.61	14.08	13.45	13.82	106,731,576
10 May 23	14.11000 +0.83	14.55	13.30	13.36	170,564,672
09 May 23	13.28000 -0.80	14.05	13.23	13.80	127,362,136
08 May 23	14.08000 +0.16	14.44	13.36	14.22	169,565,328
05 May 23	13.92000 +0.54	14.65	13.65	13.80	254,036,576
04 May 23	13.38000 +2.23	13.38	11.16	11.16	162,213,392
28 Apr 23	11.15000 +0.32	11.21	10.87	10.90	25,056,460
27 Apr 23	10.83000 +0.03	11.00	10.69	10.73	21,438,266
26 Apr 23	10.80000 -0.05	11.25	10.72	10.80	32,881,748
25 Apr 23	10.85000 -0.34	11.20	10.61	11.20	32,176,200
24 Apr 23	11.19000 -0.06	11.45	11.09	11.25	22,821,840
21 Apr 23	11.25000 -0.40	11.98	11.21	11.65	39,765,048
20 Apr 23	11.65000 +0.13	11.68	11.43	11.56	20,867,300
19 Apr 23	11.52000 -0.06	11.74	11.46	11.50	25,344,524
18 Apr 23	11.58000 -0.08	11.75	11.47	11.67	29,121,064
17 Apr 23	11.66000 -0.23	12.03	11.55	11.98	36,107,452
14 Apr 23	11.89000 +0.06	12.15	11.74	11.96	35,304,704
13 Apr 23	11.83000 -0.46	12.29	11.80	12.18	49,328,600
12 Apr 23	12.29000 +0.33	12.43	11.99	11.99	56,509,296
11 Apr 23	11.96000 -0.18	12.21	11.81	12.06	42,804,028
10 Apr 23	12.14000 +0.22	12.61	11.95	11.95	74,742,640
07 Apr 23	11.92000 -0.25	12.17	11.75	12.17	43,561,472
06 Apr 23	12.17000 +0.09	12.25	11.65	11.78	47,483,292
04 Apr 23	12.08000 -0.01	12.31	11.77	12.03	59,077,512
03 Apr 23	12.09000 +0.16	12.13	11.78	11.92	51,396,488
31 Mar 23	11.93000 +0.13	12.00	11.62	11.80	41,324,272
30 Mar 23	11.80000 -0.39	12.27	11.63	12.17	57,728,808
29 Mar 23	12.19000 -0.22	12.53	12.00	12.31	71,497,552
28 Mar 23	12.41000 -0.01	13.15	12.34	12.62	123,553,776
27 Mar 23	12.42000 +0.80	12.82	11.55	11.55	117,858,720
24 Mar 23	11.62000 +0.63	11.73	10.93	10.99	77,869,512
23 Mar 23	10.99000 +0.02	11.00	10.81	10.93	25,426,920
22 Mar 23	10.97000 +0.21	11.02	10.70	10.75	31,646,696
21 Mar 23	10.76000 +0.14	10.83	10.56	10.63	21,191,612
20 Mar 23	10.62000 +0.17	10.78	10.48	10.51	29,063,836
17 Mar 23	10.45000 +0.26	10.53	10.23	10.27	22,380,656
16 Mar 23	10.19000 -0.17	10.36	10.17	10.29	11,963,384
15 Mar 23	10.36000 +0.14	10.54	10.33	10.33	19,829,384
14 Mar 23	10.22000 -0.21	10.41	10.06	10.36	17,232,438
13 Mar 23	10.43000 +0.15	10.45	10.18	10.25	15,440,482
10 Mar 23	10.28000 -0.13	10.42	10.25	10.31	11,735,997
09 Mar 23	10.41000 -0.01	10.49	10.26	10.45	12,479,106
08 Mar 23	10.42000 +0.17	10.49	10.21	10.24	16,951,548
07 Mar 23	10.25000 -0.43	10.70	10.23	10.69	27,583,584
06 Mar 23	10.68000 +0.02	10.84	10.63	10.67	19,601,380
03 Mar 23	10.66000 -0.23	10.83	10.51	10.79	30,035,212
02 Mar 23	10.89000 +0.27	11.12	10.79	10.84	50,743,736
01 Mar 23	10.62000 +0.04	10.75	10.52	10.55	28,149,036
28 Feb 23	10.58000 +0.16	10.59	10.44	10.45	12,667,801
27 Feb 23	10.42000 -0.21	10.62	10.40	10.58	18,062,856
24 Feb 23	10.63000 +0.01	10.69	10.48	10.61	12,867,116
23 Feb 23	10.62000 -0.09	10.75	10.55	10.68	15,114,849
22 Feb 23	10.71000 -0.15	10.80	10.66	10.77	17,158,712
21 Feb 23	10.86000 +0.18	11.02	10.69	10.69	26,250,096
20 Feb 23	10.68000 +0.07	10.74	10.55	10.65	18,378,508
17 Feb 23	10.61000 -0.02	10.82	10.60	10.69	24,809,700
16 Feb 23	10.63000 -0.36	11.01	10.56	10.96	34,592,400
15 Feb 23	10.99000 +0.11	11.05	10.80	10.85	24,932,436
14 Feb 23	10.88000 -0.06	10.98	10.82	10.93	20,777,392
13 Feb 23	10.94000 +0.00	11.04	10.83	10.88	30,599,588
10 Feb 23	10.94000 -0.04	11.23	10.86	10.90	38,828,664
09 Feb 23	10.98000 +0.22	11.06	10.62	10.65	37,292,576
08 Feb 23	10.76000 -0.30	11.07	10.70	11.07	43,237,284
07 Feb 23	11.06000 +0.50	11.17	10.53	10.58	71,473,424
06 Feb 23	10.56000 +0.07	10.64	10.41	10.45	30,097,634
03 Feb 23	10.49000 -0.14	10.68	10.34	10.50	40,099,132
02 Feb 23	10.63000 +0.17	10.97	10.39	10.45	67,032,668
01 Feb 23	10.46000 +0.07	10.53	10.23	10.29	46,813,508
31 Jan 23	10.39000 +0.38	10.69	9.94	9.98	63,682,328
30 Jan 23	10.01000 +0.24	10.28	9.81	9.87	42,370,004
20 Jan 23	9.77000 +0.36	10.23	9.76	9.99	48,702,488
19 Jan 23	9.41000 +0.07	9.42	9.25	9.32	8,722,131
18 Jan 23	9.34000 +0.10	9.39	9.20	9.24	11,066,448
17 Jan 23	9.24000 +0.00	9.31	9.14	9.27	6,896,920
16 Jan 23	9.24000 +0.10	9.28	9.11	9.14	8,131,764
13 Jan 23	9.14000 +0.05	9.16	9.05	9.10	5,747,460
12 Jan 23	9.09000 +0.07	9.18	9.02	9.02	6,445,619
11 Jan 23	9.02000 -0.13	9.18	8.98	9.17	8,753,222
10 Jan 23	9.15000 -0.04	9.24	9.13	9.23	6,074,006
09 Jan 23	9.19000 -0.02	9.33	9.17	9.18	7,688,077
06 Jan 23	9.21000 -0.04	9.34	9.16	9.24	7,576,510
05 Jan 23	9.25000 +0.00	9.31	9.20	9.26	7,727,801
04 Jan 23	9.25000 +0.06	9.26	9.13	9.23	9,393,501
03 Jan 23	9.19000 +0.21	9.22	8.93	9.03	10,019,489
30 Dec 22	8.98000 +0.10	9.04	8.93	8.95	6,835,003
29 Dec 22	8.88000 -0.04	8.99	8.83	8.83	6,652,810
28 Dec 22	8.92000 -0.17	9.05	8.88	9.03	10,043,200
27 Dec 22	9.09000 -0.07	9.23	9.03	9.21	9,392,343
26 Dec 22	9.16000 +0.15	9.20	9.01	9.07	7,264,325
23 Dec 22	9.01000 -0.01	9.15	8.93	8.93	7,037,225
22 Dec 22	9.02000 -0.13	9.23	8.97	9.15	7,906,830
21 Dec 22	9.15000 -0.16	9.35	9.08	9.27	8,974,878
20 Dec 22	9.31000 +0.19	9.42	9.06	9.10	14,290,014
19 Dec 22	9.12000 -0.23	9.40	9.08	9.36	9,742,301
16 Dec 22	9.35000 -0.15	9.50	9.27	9.48	10,186,792
15 Dec 22	9.50000 +0.10	9.54	9.32	9.35	9,298,620
14 Dec 22	9.40000 +0.06	9.62	9.33	9.33	12,875,180
13 Dec 22	9.34000 -0.18	9.58	9.31	9.52	17,807,084
12 Dec 22	9.52000 -0.28	9.82	9.50	9.74	21,540,668
09 Dec 22	9.80000 +0.05	9.84	9.65	9.75	12,107,731
08 Dec 22	9.75000 -0.14	9.92	9.73	9.90	11,813,010
07 Dec 22	9.89000 -0.13	10.00	9.82	9.99	17,011,540
06 Dec 22	10.02000 -0.11	10.15	9.96	10.08	17,071,570
05 Dec 22	10.13000 +0.02	10.37	10.01	10.24	29,607,668
02 Dec 22	10.11000 +0.11	10.29	9.93	9.98	22,209,764
01 Dec 22	10.00000 -0.01	10.17	9.98	10.04	16,006,079
30 Nov 22	10.01000 +0.03	10.10	9.91	9.96	14,697,964
29 Nov 22	9.98000 +0.33	10.06	9.65	9.68	20,484,298
28 Nov 22	9.65000 -0.06	9.77	9.49	9.64	13,150,198
25 Nov 22	9.71000 -0.10	9.82	9.66	9.78	12,195,972
24 Nov 22	9.81000 +0.03	9.97	9.74	9.83	11,802,571
23 Nov 22	9.78000 -0.10	9.99	9.74	9.86	16,949,672
22 Nov 22	9.88000 -0.18	10.14	9.83	10.02	17,278,048
21 Nov 22	10.06000 -0.10	10.09	9.90	10.09	14,747,521
18 Nov 22	10.16000 +0.06	10.30	10.01	10.10	29,329,408
17 Nov 22	10.10000 +0.06	10.10	9.80	10.01	22,853,560
16 Nov 22	10.04000 -0.12	10.25	10.00	10.08	17,218,588
15 Nov 22	10.16000 +0.21	10.20	9.94	10.00	23,398,180
14 Nov 22	9.95000 -0.41	10.35	9.87	10.32	37,734,476
11 Nov 22	10.36000 -0.17	10.94	10.32	10.68	47,030,928
10 Nov 22	10.53000 -0.01	10.71	10.22	10.29	50,758,984
09 Nov 22	10.54000 +0.99	10.77	9.39	9.49	80,339,456
08 Nov 22	9.55000 +0.19	9.55	9.24	9.36	22,708,970
07 Nov 22	9.36000 -0.08	9.47	9.26	9.46	14,300,435
04 Nov 22	9.44000 +0.12	9.46	9.32	9.32	17,066,138
03 Nov 22	9.32000 -0.01	9.38	9.24	9.28	11,299,838
02 Nov 22	9.33000 +0.04	9.41	9.25	9.30	13,457,687
01 Nov 22	9.29000 +0.38	9.29	8.96	8.96	17,053,220
31 Oct 22	8.91000 +0.15	9.02	8.67	8.70	12,356,445
28 Oct 22	8.76000 -0.46	9.22	8.71	9.19	15,688,749
27 Oct 22	9.22000 -0.04	9.42	9.21	9.29	13,648,584
26 Oct 22	9.26000 +0.21	9.34	9.04	9.09	13,878,453
25 Oct 22	9.05000 -0.09	9.19	8.84	9.00	13,157,870
24 Oct 22	9.14000 -0.03	9.42	9.05	9.25	14,844,664
21 Oct 22	9.17000 -0.02	9.26	9.11	9.23	7,977,993
20 Oct 22	9.19000 -0.02	9.34	9.05	9.14	11,567,209
19 Oct 22	9.21000 -0.09	9.35	9.16	9.24	11,089,236
18 Oct 22	9.30000 -0.15	9.47	9.25	9.45	15,466,227
17 Oct 22	9.45000 +0.36	9.45	9.09	9.10	20,355,726
14 Oct 22	9.09000 +0.10	9.16	9.00	9.05	12,348,193
13 Oct 22	8.99000 -0.03	9.09	8.91	9.01	10,790,988
12 Oct 22	9.02000 +0.31	9.02	8.62	8.75	12,548,915
11 Oct 22	8.71000 +0.25	8.76	8.49	8.49	10,749,679
10 Oct 22	8.46000 -0.27	8.90	8.38	8.74	11,936,813
30 Sep 22	8.73000 -0.18	8.99	8.68	8.93	11,710,731
29 Sep 22	8.91000 +0.01	9.10	8.86	9.04	9,510,559
28 Sep 22	8.90000 -0.37	9.25	8.88	9.22	10,818,431
27 Sep 22	9.27000 +0.30	9.27	9.01	9.01	11,673,653
26 Sep 22	8.97000 -0.11	9.18	8.91	9.10	11,246,924
23 Sep 22	9.08000 -0.23	9.36	8.98	9.29	12,859,899
22 Sep 22	9.31000 +0.04	9.47	9.20	9.24	12,107,814
21 Sep 22	9.27000 +0.00	9.35	9.12	9.20	11,083,076
20 Sep 22	9.27000 +0.27	9.43	9.04	9.04	17,169,476
19 Sep 22	9.00000 -0.04	9.17	8.95	9.06	10,527,118
16 Sep 22	9.04000 -0.31	9.42	9.04	9.35	17,896,044
15 Sep 22	9.35000 -0.40	9.83	9.21	9.83	22,224,380
14 Sep 22	9.75000 -0.22	9.90	9.63	9.78	15,296,784
13 Sep 22	9.97000 +0.04	10.06	9.92	9.93	10,319,730
09 Sep 22	9.93000 +0.03	9.96	9.80	9.91	11,010,326
08 Sep 22	9.90000 -0.27	10.17	9.90	10.13	17,281,884
07 Sep 22	10.17000 +0.05	10.30	10.01	10.11	19,444,240
06 Sep 22	10.12000 +0.26	10.18	9.86	9.86	18,530,348
05 Sep 22	9.86000 -0.11	9.99	9.81	9.96	13,466,306
02 Sep 22	9.97000 +0.17	10.08	9.78	9.83	21,408,764
01 Sep 22	9.80000 +0.03	9.97	9.74	9.81	15,084,812
31 Aug 22	9.77000 -0.30	10.06	9.68	10.01	25,259,884
30 Aug 22	10.07000 -0.13	10.27	9.96	10.19	22,774,976
29 Aug 22	10.20000 -0.05	10.37	9.91	10.01	20,930,124
26 Aug 22	10.25000 -0.15	10.67	10.21	10.41	28,991,104
25 Aug 22	10.40000 -0.26	10.71	10.30	10.68	32,168,496
24 Aug 22	10.66000 -0.72	11.41	10.62	11.37	53,250,744
23 Aug 22	11.38000 -0.17	11.66	11.26	11.38	36,167,516
22 Aug 22	11.55000 +0.12	11.74	11.20	11.30	48,856,764
19 Aug 22	11.43000 -0.42	12.15	11.40	11.91	75,811,184
18 Aug 22	11.85000 -0.42	12.17	11.55	12.08	87,032,080
17 Aug 22	12.27000 -0.38	12.51	11.86	12.46	83,821,368
16 Aug 22	12.65000 +0.14	13.00	12.00	12.74	97,299,464
15 Aug 22	12.51000 +1.06	13.10	11.60	11.60	119,202,280
12 Aug 22	11.45000 +0.36	11.83	11.20	11.21	72,992,104
11 Aug 22	11.09000 -0.07	11.26	10.90	11.19	36,789,384
10 Aug 22	11.16000 +0.16	11.37	10.77	10.94	57,917,584
09 Aug 22	11.00000 +0.38	11.00	10.52	10.58	54,590,044
08 Aug 22	10.62000 +0.08	10.77	10.26	10.44	29,423,228
05 Aug 22	10.54000 -0.25	10.80	10.37	10.80	36,256,040
04 Aug 22	10.79000 +0.37	10.80	10.26	10.40	44,218,200
03 Aug 22	10.42000 -0.41	11.16	10.30	10.96	62,512,824
02 Aug 22	10.83000 -0.57	11.28	10.51	11.20	73,500,976
01 Aug 22	11.40000 +0.61	12.10	10.75	10.90	94,035,016
29 Jul 22	10.79000 +0.04	11.08	10.63	10.73	55,998,220
28 Jul 22	10.75000 +0.29	10.99	10.50	10.50	58,092,056
27 Jul 22	10.46000 +0.38	10.68	9.97	10.00	56,817,688
26 Jul 22	10.08000 +0.04	10.08	9.61	9.98	25,619,132
25 Jul 22	10.04000 -0.01	10.35	9.88	9.90	30,661,036
22 Jul 22	10.05000 -0.17	10.55	9.97	10.28	35,229,716
21 Jul 22	10.22000 +0.00	10.32	10.10	10.19	27,937,642
20 Jul 22	10.22000 +0.28	10.45	10.00	10.10	38,609,980
19 Jul 22	9.94000 +0.19	10.04	9.68	9.75	28,991,064
18 Jul 22	9.75000 +0.29	9.78	9.47	9.47	19,562,886
15 Jul 22	9.46000 -0.40	9.88	9.43	9.85	29,520,242
14 Jul 22	9.86000 +0.04	10.07	9.69	9.80	25,041,328
13 Jul 22	9.82000 -0.03	9.91	9.60	9.86	23,667,472
12 Jul 22	9.85000 -0.51	10.20	9.85	10.20	34,250,496
11 Jul 22	10.36000 +0.18	10.46	9.85	10.20	47,796,660
08 Jul 22	10.18000 +0.02	10.64	10.05	10.15	50,087,396
07 Jul 22	10.16000 -0.31	10.33	9.91	10.26	50,101,484
06 Jul 22	10.47000 +0.72	10.74	9.73	9.85	75,799,832
05 Jul 22	9.75000 -0.37	10.09	9.56	9.86	44,417,332
04 Jul 22	10.12000 -0.11	10.74	10.02	10.40	45,536,348
01 Jul 22	10.23000 +0.15	10.45	10.03	10.11	41,346,624
30 Jun 22	10.08000 +0.10	10.52	9.92	9.94	50,803,480
29 Jun 22	9.98000 -0.70	10.60	9.98	10.60	61,570,720
28 Jun 22	10.68000 +0.58	11.29	9.89	9.91	94,667,720
27 Jun 22	10.10000 +0.58	10.36	9.45	9.50	75,549,616
24 Jun 22	9.52000 -0.28	9.85	9.45	9.77	48,007,808
23 Jun 22	9.80000 -0.13	9.90	9.58	9.68	53,642,496
22 Jun 22	9.93000 -0.65	10.25	9.66	10.13	99,385,088
21 Jun 22	10.58000 +1.53	10.86	9.31	9.31	125,603,536
20 Jun 22	9.05000 +0.46	9.30	8.57	8.61	32,893,192
17 Jun 22	8.59000 +0.13	8.60	8.31	8.46	14,433,044
16 Jun 22	8.46000 +0.06	8.56	8.37	8.40	9,047,404
15 Jun 22	8.40000 -0.02	8.63	8.36	8.37	14,668,025
14 Jun 22	8.42000 -0.05	8.45	8.13	8.43	12,030,403
13 Jun 22	8.47000 +0.27	8.69	8.13	8.16	21,243,168
10 Jun 22	8.20000 +0.10	8.24	8.07	8.07	16,586,476
09 Jun 22	8.10000 -0.19	8.28	8.05	8.28	9,188,834
08 Jun 22	8.29000 -0.03	8.37	8.13	8.33	9,040,735
07 Jun 22	8.32000 -0.19	8.46	8.23	8.46	11,735,622
06 Jun 22	8.51000 +0.10	8.60	8.36	8.41	12,998,583
02 Jun 22	8.41000 +0.16	8.46	8.17	8.20	12,128,411
01 Jun 22	8.25000 +0.12	8.42	8.08	8.10	14,693,776
31 May 22	8.13000 +0.17	8.18	7.91	7.95	13,219,836
30 May 22	7.96000 +0.10	7.96	7.81	7.89	6,581,626
27 May 22	7.86000 -0.03	8.02	7.77	7.99	7,160,835
26 May 22	7.89000 +0.13	7.95	7.65	7.80	8,643,773
25 May 22	7.76000 +0.09	7.77	7.62	7.65	6,378,985
24 May 22	7.67000 -0.37	8.08	7.65	8.05	10,615,409
23 May 22	8.04000 +0.14	8.05	7.87	7.92	7,990,748
20 May 22	7.90000 +0.10	7.93	7.79	7.79	8,551,649
19 May 22	7.80000 +0.01	7.81	7.64	7.69	7,926,986
18 May 22	7.79000 +0.01	7.86	7.75	7.78	6,645,380
17 May 22	7.78000 +0.07	7.79	7.66	7.71	5,289,276
16 May 22	7.71000 -0.01	7.89	7.67	7.81	6,152,918
13 May 22	7.72000 +0.01	7.85	7.65	7.74	5,569,298
12 May 22	7.71000 +0.02	7.79	7.63	7.66	6,810,974
11 May 22	7.69000 -0.10	7.96	7.69	7.78	11,646,453
10 May 22	7.79000 +0.26	7.80	7.42	7.44	10,601,272
09 May 22	7.53000 +0.03	7.65	7.43	7.48	6,463,015
06 May 22	7.50000 -0.16	7.63	7.42	7.51	7,391,246
05 May 22	7.66000 +0.00	7.78	7.50	7.59	7,907,691
29 Apr 22	7.66000 +0.47	7.75	7.20	7.22	15,039,540
28 Apr 22	7.19000 -0.26	7.51	7.06	7.39	11,432,344
27 Apr 22	7.45000 +0.15	7.46	7.04	7.18	13,890,268
26 Apr 22	7.30000 -0.29	7.68	7.22	7.68	12,424,327
25 Apr 22	7.59000 -0.74	8.31	7.59	8.30	17,416,276
22 Apr 22	8.33000 -0.21	8.54	8.30	8.50	8,052,581
21 Apr 22	8.54000 -0.35	8.84	8.50	8.82	10,363,858
20 Apr 22	8.89000 -0.11	9.09	8.86	9.01	6,758,273
19 Apr 22	9.00000 +0.04	9.09	8.92	8.99	6,203,864
18 Apr 22	8.96000 +0.03	9.04	8.74	8.96	5,939,731
15 Apr 22	8.93000 -0.20	9.09	8.85	9.09	9,207,984
14 Apr 22	9.13000 +0.02	9.28	9.04	9.08	12,454,445
13 Apr 22	9.11000 +0.32	9.75	8.63	8.76	25,045,936
12 Apr 22	8.79000 +0.29	8.79	8.45	8.47	8,097,675
11 Apr 22	8.50000 -0.36	8.92	8.46	8.83	11,411,928
08 Apr 22	8.86000 -0.13	9.02	8.77	9.00	9,608,735
07 Apr 22	8.99000 -0.23	9.22	8.96	9.16	9,156,520
06 Apr 22	9.22000 +0.12	9.25	9.03	9.07	10,219,509
01 Apr 22	9.10000 -0.03	9.16	9.05	9.13	7,198,284
31 Mar 22	9.13000 -0.04	9.23	9.10	9.12	6,157,197
30 Mar 22	9.17000 +0.14	9.17	9.04	9.12	6,353,271
29 Mar 22	9.03000 -0.12	9.18	9.00	9.15	6,189,641
28 Mar 22	9.15000 +0.10	9.16	8.83	8.98	7,528,190
25 Mar 22	9.05000 -0.07	9.21	9.03	9.15	7,131,384
24 Mar 22	9.12000 -0.18	9.26	9.09	9.26	9,813,536
23 Mar 22	9.30000 +0.02	9.39	9.26	9.26	8,353,717
22 Mar 22	9.28000 -0.03	9.38	9.21	9.30	8,733,117
21 Mar 22	9.31000 +0.01	9.40	9.18	9.33	10,899,804
18 Mar 22	9.30000 +0.05	9.34	9.20	9.25	8,813,285
17 Mar 22	9.25000 +0.02	9.45	9.23	9.31	12,728,058
16 Mar 22	9.23000 +0.23	9.28	8.75	9.12	14,876,221
15 Mar 22	9.00000 -0.52	9.47	8.99	9.46	14,645,555
14 Mar 22	9.52000 -0.06	9.79	9.47	9.50	10,710,480
11 Mar 22	9.58000 +0.11	9.59	9.20	9.35	9,514,215
10 Mar 22	9.47000 +0.15	9.64	9.43	9.46	11,802,817
09 Mar 22	9.32000 -0.20	9.63	9.00	9.58	17,219,216
08 Mar 22	9.52000 -0.39	9.94	9.51	9.91	14,069,200
07 Mar 22	9.91000 -0.23	10.10	9.86	10.05	13,356,636
04 Mar 22	10.14000 -0.06	10.24	10.08	10.23	10,026,456
03 Mar 22	10.20000 -0.12	10.38	10.19	10.36	10,135,079
02 Mar 22	10.32000 -0.03	10.41	10.29	10.33	9,392,155
01 Mar 22	10.35000 +0.04	10.41	10.25	10.33	12,835,791
28 Feb 22	10.31000 +0.16	10.43	9.97	10.14	18,110,772
25 Feb 22	10.15000 +0.05	10.36	10.11	10.18	14,240,536
24 Feb 22	10.10000 -0.25	10.44	10.01	10.32	22,479,792
23 Feb 22	10.35000 +0.13	10.37	10.20	10.21	12,471,306
22 Feb 22	10.22000 -0.16	10.43	10.16	10.33	13,788,813
21 Feb 22	10.38000 +0.21	10.47	10.15	10.18	19,816,832
18 Feb 22	10.17000 +0.06	10.27	10.06	10.06	9,968,486
17 Feb 22	10.11000 -0.14	10.30	10.08	10.25	14,428,192
16 Feb 22	10.25000 -0.07	10.59	10.10	10.34	22,469,728
15 Feb 22	10.32000 -0.08	10.46	10.24	10.36	9,922,015
14 Feb 22	10.40000 +0.08	10.45	10.22	10.26	9,700,340
11 Feb 22	10.32000 +0.01	10.44	10.10	10.24	15,169,610
10 Feb 22	10.31000 -0.09	10.43	10.23	10.39	10,610,997
09 Feb 22	10.40000 +0.14	10.46	10.16	10.25	12,125,226
08 Feb 22	10.26000 +0.32	10.43	9.92	9.96	18,240,700
07 Feb 22	9.94000 -0.17	10.17	9.65	9.90	19,308,606
28 Jan 22	10.11000 +0.10	10.29	10.07	10.18	13,328,981
27 Jan 22	10.01000 -0.57	10.68	10.00	10.68	22,864,016
26 Jan 22	10.58000 +0.16	10.96	10.47	10.47	16,086,583
25 Jan 22	10.42000 -0.68	11.24	10.38	11.13	29,950,996
24 Jan 22	11.10000 -0.55	11.73	11.09	11.53	26,670,084
21 Jan 22	11.65000 +0.01	11.87	11.30	11.46	26,840,664
20 Jan 22	11.64000 -0.10	12.16	11.54	11.73	46,210,588
19 Jan 22	11.74000 +0.49	11.87	11.14	11.15	42,676,436
18 Jan 22	11.25000 -0.33	11.62	11.22	11.50	23,180,732
17 Jan 22	11.58000 +0.46	11.81	11.08	11.12	34,152,260
14 Jan 22	11.12000 -0.08	11.38	11.08	11.15	19,049,596
13 Jan 22	11.20000 +0.07	11.40	11.09	11.16	20,703,150
12 Jan 22	11.13000 -0.07	11.25	11.08	11.18	15,461,219
11 Jan 22	11.20000 +0.03	11.35	11.10	11.17	16,057,584
10 Jan 22	11.17000 -0.33	11.40	10.99	11.31	24,008,180
07 Jan 22	11.50000 +0.06	11.84	11.28	11.39	34,840,652
06 Jan 22	11.44000 -0.25	11.63	11.32	11.55	29,188,720
05 Jan 22	11.69000 +0.33	11.82	11.06	11.28	55,059,952
04 Jan 22	11.36000 +0.19	11.53	11.15	11.17	41,490,520
31 Dec 21	11.17000 -0.27	11.45	11.15	11.42	35,695,072
30 Dec 21	11.44000 -0.44	11.80	11.30	11.80	53,213,056
29 Dec 21	11.88000 +0.20	12.08	11.28	11.42	84,147,096
28 Dec 21	11.68000 +1.40	12.34	10.24	10.25	110,999,512
27 Dec 21	10.28000 -0.04	10.38	10.19	10.26	9,577,577
24 Dec 21	10.32000 +0.09	10.32	10.12	10.29	9,801,834
23 Dec 21	10.23000 -0.14	10.42	10.20	10.37	10,482,142
22 Dec 21	10.37000 +0.00	10.58	10.31	10.37	13,619,664
21 Dec 21	10.37000 +0.20	10.39	10.15	10.15	11,309,491
20 Dec 21	10.17000 -0.21	10.34	10.15	10.32	11,885,852
17 Dec 21	10.38000 -0.10	10.48	10.31	10.44	14,902,365
16 Dec 21	10.48000 +0.27	10.62	10.17	10.21	27,683,574
15 Dec 21	10.21000 -0.04	10.31	10.16	10.20	10,818,282
14 Dec 21	10.25000 +0.10	10.28	10.02	10.15	12,712,896
13 Dec 21	10.15000 +0.01	10.26	10.09	10.13	10,088,113
10 Dec 21	10.14000 -0.08	10.31	10.08	10.18	12,080,941
09 Dec 21	10.22000 +0.21	10.31	9.97	10.08	15,609,695
08 Dec 21	10.01000 +0.13	10.07	9.88	9.91	9,333,765
07 Dec 21	9.88000 -0.16	10.13	9.81	10.12	14,514,804
06 Dec 21	10.04000 -0.24	10.27	10.02	10.23	12,279,352
03 Dec 21	10.28000 +0.06	10.35	10.19	10.29	10,395,285
02 Dec 21	10.22000 -0.16	10.48	10.19	10.37	14,107,803
01 Dec 21	10.38000 +0.11	10.48	10.17	10.20	15,126,828
30 Nov 21	10.27000 +0.41	10.47	9.89	9.95	28,395,410
29 Nov 21	9.86000 -0.06	9.97	9.75	9.79	9,877,263
26 Nov 21	9.92000 -0.17	10.08	9.90	10.08	11,985,743
25 Nov 21	10.09000 +0.04	10.29	10.05	10.08	14,554,346
24 Nov 21	10.05000 -0.03	10.11	9.97	10.07	9,628,238
23 Nov 21	10.08000 +0.03	10.16	9.94	10.01	12,327,412
22 Nov 21	10.05000 -0.01	10.11	9.97	10.07	8,124,218
19 Nov 21	10.06000 +0.06	10.07	9.92	9.92	7,916,613
18 Nov 21	10.00000 -0.11	10.17	9.99	10.11	9,178,784
17 Nov 21	10.11000 +0.12	10.13	9.93	9.99	8,648,411
16 Nov 21	9.99000 -0.21	10.18	9.98	10.09	11,537,881
15 Nov 21	10.20000 +0.31	10.27	9.89	9.90	19,665,280
12 Nov 21	9.89000 +0.07	9.93	9.76	9.77	10,337,410
11 Nov 21	9.82000 +0.04	9.95	9.74	9.77	9,877,789
10 Nov 21	9.78000 +0.03	9.84	9.65	9.77	9,558,776
09 Nov 21	9.75000 -0.09	9.89	9.72	9.80	8,546,195
08 Nov 21	9.84000 +0.13	9.84	9.62	9.63	12,473,194
05 Nov 21	9.71000 +0.21	9.84	9.43	9.50	16,465,573
04 Nov 21	9.50000 +0.05	9.54	9.43	9.47	8,626,232
03 Nov 21	9.45000 +0.03	9.52	9.37	9.42	7,158,580
02 Nov 21	9.42000 -0.08	9.64	9.30	9.45	11,581,994
01 Nov 21	9.50000 +0.14	9.56	9.34	9.35	8,994,195
29 Oct 21	9.36000 +0.12	9.41	9.26	9.28	9,209,284
28 Oct 21	9.24000 -0.20	9.41	9.18	9.41	13,162,228
27 Oct 21	9.44000 -0.89	9.90	9.31	9.90	32,798,534
26 Oct 21	10.33000 -0.03	10.47	10.28	10.33	7,354,044
25 Oct 21	10.36000 -0.01	10.43	10.20	10.32	9,705,212
22 Oct 21	10.37000 -0.20	10.64	10.35	10.57	9,636,280
21 Oct 21	10.57000 -0.21	10.79	10.55	10.72	11,189,163
20 Oct 21	10.78000 +0.24	10.87	10.48	10.52	15,020,163
19 Oct 21	10.54000 +0.06	10.57	10.41	10.45	8,268,020
18 Oct 21	10.48000 -0.06	10.63	10.39	10.52	10,489,433
15 Oct 21	10.54000 -0.03	10.68	10.51	10.52	7,347,409
14 Oct 21	10.57000 -0.19	10.74	10.51	10.70	10,165,643
13 Oct 21	10.76000 -0.07	10.88	10.64	10.86	9,879,053
12 Oct 21	10.83000 +0.09	10.85	10.55	10.72	16,768,222
11 Oct 21	10.74000 +0.34	10.87	10.39	10.43	17,497,194
08 Oct 21	10.40000 +0.17	10.51	10.37	10.48	9,136,816
30 Sep 21	10.23000 +0.02	10.41	10.17	10.18	9,360,845
29 Sep 21	10.21000 +0.00	10.35	10.04	10.18	11,205,005
28 Sep 21	10.21000 +0.01	10.29	10.15	10.15	7,252,041
27 Sep 21	10.20000 -0.37	10.66	10.07	10.59	17,515,138
24 Sep 21	10.57000 +0.05	10.76	10.42	10.50	16,678,893
23 Sep 21	10.52000 +0.12	10.62	10.41	10.45	11,188,826
22 Sep 21	10.40000 -0.14	10.47	10.32	10.38	13,103,217
17 Sep 21	10.54000 -0.25	10.87	10.46	10.84	16,678,027
16 Sep 21	10.79000 -0.29	11.05	10.78	11.00	16,356,391
15 Sep 21	11.08000 +0.09	11.26	10.72	10.91	26,259,444
14 Sep 21	10.99000 -0.10	11.25	10.93	11.18	19,932,452
13 Sep 21	11.09000 +0.14	11.24	10.90	10.99	20,181,888
10 Sep 21	10.95000 -0.17	11.13	10.92	11.13	19,209,360
09 Sep 21	11.12000 -0.08	11.25	11.00	11.20	20,161,810
08 Sep 21	11.20000 +0.20	11.32	10.92	10.93	27,247,652
07 Sep 21	11.00000 +0.00	11.12	10.87	10.97	23,989,132
06 Sep 21	11.00000 +0.15	11.16	10.78	10.92	26,695,244
03 Sep 21	10.85000 +0.05	11.06	10.78	10.86	21,419,664
02 Sep 21	10.80000 -0.15	10.92	10.75	10.85	22,925,772
01 Sep 21	10.95000 +0.08	11.15	10.79	10.82	23,026,612
31 Aug 21	10.87000 -0.34	11.11	10.83	11.08	24,976,528
30 Aug 21	11.21000 +0.37	11.33	10.72	10.91	41,189,956
27 Aug 21	10.84000 -0.27	11.22	10.74	10.98	47,207,876
26 Aug 21	11.11000 -2.11	12.15	11.07	12.15	100,373,736
25 Aug 21	13.22000 -0.15	13.35	12.97	13.21	37,786,532
24 Aug 21	13.37000 -0.22	13.97	13.27	13.80	52,027,144
23 Aug 21	13.59000 +0.78	13.80	12.87	12.88	65,129,064
20 Aug 21	12.81000 +0.45	12.97	12.25	12.46	38,503,948
19 Aug 21	12.36000 -0.53	12.82	12.15	12.78	42,497,000
18 Aug 21	12.89000 +0.01	13.20	12.73	12.73	36,336,764
17 Aug 21	12.88000 -0.25	14.20	12.88	13.70	59,653,768
16 Aug 21	13.13000 +0.42	13.44	12.62	12.72	47,470,180
13 Aug 21	12.71000 -0.34	13.09	12.56	13.00	36,056,376
12 Aug 21	13.05000 -0.34	13.42	12.92	13.30	42,418,488
11 Aug 21	13.39000 +0.52	13.68	12.64	12.73	61,236,552
10 Aug 21	12.87000 +0.01	13.36	12.58	12.90	48,623,564
09 Aug 21	12.86000 +0.24	13.36	12.48	12.67	61,153,640
06 Aug 21	12.62000 -0.61	13.14	12.55	13.04	67,055,972
05 Aug 21	13.23000 -0.62	13.58	13.05	13.26	77,652,056
04 Aug 21	13.85000 +0.59	14.35	12.80	13.08	106,591,160
03 Aug 21	13.26000 -0.11	14.40	13.15	13.98	145,034,384
02 Aug 21	13.37000 +2.23	13.37	11.02	11.05	94,658,032
30 Jul 21	11.14000 -0.20	11.58	11.01	11.10	37,521,104
29 Jul 21	11.34000 +0.89	12.04	10.31	10.42	63,616,264
28 Jul 21	10.45000 +0.37	10.69	9.74	10.03	27,688,660
27 Jul 21	10.08000 +0.26	10.25	9.73	9.82	25,083,624
26 Jul 21	9.82000 +0.13	9.88	9.61	9.64	12,252,453
23 Jul 21	9.69000 -0.23	9.96	9.68	9.92	13,232,340
22 Jul 21	9.92000 +0.02	9.99	9.84	9.89	8,363,270
21 Jul 21	9.90000 +0.01	10.03	9.86	9.90	9,681,793
20 Jul 21	9.89000 +0.03	9.93	9.76	9.79	7,175,511
19 Jul 21	9.86000 -0.26	10.10	9.81	10.07	15,702,600
16 Jul 21	10.12000 -0.07	10.28	10.11	10.19	9,025,402
15 Jul 21	10.19000 -0.04	10.34	10.11	10.18	10,867,432
14 Jul 21	10.23000 -0.30	10.57	10.18	10.50	16,238,409
13 Jul 21	10.53000 +0.21	10.65	10.31	10.36	21,033,440
12 Jul 21	10.32000 +0.02	10.42	10.22	10.27	13,653,937
09 Jul 21	10.30000 -0.03	10.45	10.18	10.37	14,166,129
08 Jul 21	10.33000 +0.12	10.33	10.05	10.21	14,540,160
07 Jul 21	10.21000 +0.08	10.29	10.03	10.07	11,146,382
06 Jul 21	10.13000 -0.18	10.34	10.04	10.34	13,648,211
05 Jul 21	10.31000 +0.11	10.35	10.15	10.20	9,487,027
02 Jul 21	10.20000 -0.07	10.39	10.16	10.34	10,657,247
01 Jul 21	10.27000 -0.40	10.66	10.25	10.64	18,967,860
30 Jun 21	10.67000 +0.13	10.86	10.55	10.59	17,323,292
29 Jun 21	10.54000 +0.03	10.87	10.49	10.51	24,029,404
28 Jun 21	10.51000 -0.04	10.65	10.44	10.48	14,316,987
25 Jun 21	10.55000 +0.33	10.59	10.15	10.21	20,742,876
24 Jun 21	10.22000 -0.20	10.42	10.19	10.40	14,026,034
23 Jun 21	10.42000 -0.23	10.66	10.35	10.65	16,305,813
22 Jun 21	10.65000 +0.15	10.77	10.45	10.54	19,928,600
21 Jun 21	10.50000 -0.15	10.66	10.43	10.57	20,040,050
18 Jun 21	10.65000 +0.36	10.75	10.20	10.36	31,012,056
17 Jun 21	10.29000 +0.09	10.33	10.06	10.21	20,655,154
16 Jun 21	10.20000 +0.25	10.39	9.83	9.91	29,696,840
15 Jun 21	9.95000 +0.14	10.13	9.84	9.84	17,227,548
11 Jun 21	9.81000 -0.14	10.06	9.77	9.96	16,767,688
10 Jun 21	9.95000 -0.10	10.05	9.92	10.05	14,573,162
09 Jun 21	10.05000 +0.03	10.11	9.94	10.03	13,674,870
08 Jun 21	10.02000 +0.04	10.13	9.90	10.08	13,594,442
07 Jun 21	9.98000 -0.01	10.08	9.94	10.07	11,160,605
04 Jun 21	9.99000 -0.02	10.09	9.94	10.00	11,112,310
03 Jun 21	10.01000 +0.00	10.32	10.01	10.01	13,755,356
02 Jun 21	10.01000 -0.29	10.35	9.99	10.32	17,905,236
01 Jun 21	10.30000 -0.09	10.49	10.25	10.41	21,600,870
31 May 21	10.39000 +0.73	10.49	9.61	9.64	34,062,216
28 May 21	9.66000 -0.08	9.95	9.64	9.92	14,161,023
27 May 21	9.74000 +0.02	10.00	9.74	9.77	18,538,890
26 May 21	9.72000 -0.09	9.86	9.70	9.78	11,854,733
25 May 21	9.81000 +0.16	9.92	9.55	9.62	12,575,028
24 May 21	9.65000 +0.19	9.72	9.38	9.40	10,631,075
21 May 21	9.46000 -0.04	9.55	9.43	9.51	5,730,776
20 May 21	9.50000 -0.10	9.69	9.48	9.59	8,295,472
19 May 21	9.60000 +0.12	9.74	9.45	9.50	11,910,770
18 May 21	9.48000 +0.02	9.53	9.33	9.40	7,119,910
17 May 21	9.46000 -0.02	9.64	9.38	9.44	11,266,662
14 May 21	9.48000 +0.08	9.50	9.33	9.42	9,605,748
13 May 21	9.40000 +0.12	9.55	9.18	9.25	12,509,592
12 May 21	9.28000 -0.04	9.38	9.17	9.25	8,449,689
11 May 21	9.32000 +0.31	9.35	8.99	9.03	15,230,930
10 May 21	9.01000 -0.49	9.45	8.95	9.42	24,425,452
07 May 21	9.50000 -0.16	9.68	9.47	9.63	11,483,300
06 May 21	9.66000 +0.01	9.75	9.60	9.60	7,507,859
30 Apr 21	9.65000 -0.37	10.00	9.61	9.97	18,975,328
29 Apr 21	10.02000 -0.19	10.13	9.95	9.99	9,021,135
28 Apr 21	10.21000 +0.22	10.21	9.93	9.99	9,428,087
27 Apr 21	9.99000 -0.06	10.11	9.98	10.06	9,178,237
26 Apr 21	10.05000 -0.15	10.14	10.03	10.10	9,620,784
23 Apr 21	10.20000 +0.02	10.20	10.06	10.18	6,831,494
22 Apr 21	10.18000 -0.03	10.26	10.16	10.21	6,478,099
21 Apr 21	10.21000 -0.06	10.32	10.13	10.27	7,544,574
20 Apr 21	10.27000 -0.17	10.45	10.26	10.45	9,569,821
19 Apr 21	10.44000 +0.13	10.55	10.32	10.32	13,206,061
16 Apr 21	10.31000 +0.20	10.33	10.11	10.14	10,821,526
15 Apr 21	10.11000 -0.05	10.17	10.01	10.11	6,140,103
14 Apr 21	10.16000 +0.02	10.20	10.07	10.16	6,589,535
13 Apr 21	10.14000 +0.15	10.15	9.99	9.99	9,056,244
12 Apr 21	9.99000 -0.18	10.16	9.94	10.14	15,318,353
09 Apr 21	10.17000 -0.12	10.26	10.12	10.26	12,402,794
08 Apr 21	10.29000 -0.04	10.34	10.23	10.33	10,435,707
07 Apr 21	10.33000 -0.05	10.39	10.26	10.37	9,902,754
06 Apr 21	10.38000 +0.02	10.45	10.24	10.36	12,232,748
02 Apr 21	10.36000 -0.15	10.44	10.24	10.35	16,743,986
01 Apr 21	10.51000 -0.82	10.60	10.20	10.20	31,390,022
31 Mar 21	11.33000 +0.06	11.34	11.22	11.29	6,445,224
30 Mar 21	11.27000 -0.19	11.53	11.25	11.50	12,197,497
29 Mar 21	11.46000 -0.38	11.85	11.45	11.85	15,644,877
26 Mar 21	11.84000 -0.09	11.92	11.74	11.84	10,923,448
25 Mar 21	11.93000 +0.03	12.03	11.76	11.90	11,513,932
24 Mar 21	11.90000 +0.44	12.16	11.41	11.45	20,808,740
23 Mar 21	11.46000 -0.12	11.60	11.33	11.60	8,341,920
22 Mar 21	11.58000 +0.07	11.64	11.45	11.49	7,537,865
19 Mar 21	11.51000 +0.17	11.51	11.25	11.30	8,311,299
18 Mar 21	11.34000 -0.18	11.53	11.32	11.51	10,159,115
17 Mar 21	11.52000 -0.05	11.68	11.42	11.59	6,898,452
16 Mar 21	11.57000 +0.13	11.62	11.37	11.41	7,060,408
15 Mar 21	11.44000 +0.00	11.53	11.31	11.48	7,691,449
12 Mar 21	11.44000 -0.16	11.64	11.37	11.63	7,851,596
11 Mar 21	11.60000 +0.18	11.64	11.31	11.42	8,984,097
10 Mar 21	11.42000 -0.50	12.02	11.38	11.98	12,810,413
09 Mar 21	11.92000 -0.25	12.29	11.87	12.17	13,998,874
08 Mar 21	12.17000 -0.11	12.37	12.12	12.21	9,937,621
05 Mar 21	12.28000 +0.14	12.35	12.01	12.01	11,769,513
04 Mar 21	12.14000 +0.17	12.36	11.93	11.97	16,957,774
03 Mar 21	11.97000 +0.06	12.05	11.84	11.88	7,973,269
02 Mar 21	11.91000 -0.27	12.22	11.88	12.21	11,904,179
01 Mar 21	12.18000 +0.03	12.27	11.99	12.05	12,696,645
26 Feb 21	12.15000 +0.24	12.43	11.82	12.01	21,579,980
25 Feb 21	11.91000 -0.15	12.07	11.81	12.01	9,741,769
24 Feb 21	12.06000 +0.25	12.10	11.71	11.76	13,997,560
23 Feb 21	11.81000 +0.06	11.94	11.70	11.75	8,473,669
22 Feb 21	11.75000 -0.07	12.06	11.75	11.84	14,117,518
19 Feb 21	11.82000 +0.12	11.85	11.65	11.75	9,609,942
18 Feb 21	11.70000 +0.45	11.80	11.45	11.52	13,804,544
10 Feb 21	11.25000 +0.05	11.26	11.08	11.16	7,823,128
09 Feb 21	11.20000 +0.45	11.36	10.84	11.00	12,356,917
08 Feb 21	10.75000 +0.05	10.89	10.68	10.71	8,780,494
05 Feb 21	10.70000 -0.31	11.15	10.69	11.01	11,849,361
04 Feb 21	11.01000 -0.23	11.25	10.92	11.25	13,167,980
03 Feb 21	11.24000 -0.68	11.99	11.18	11.94	18,758,056
02 Feb 21	11.92000 -0.12	12.09	11.87	12.08	7,359,610
01 Feb 21	12.04000 +0.15	12.14	11.81	11.89	8,139,245
29 Jan 21	11.89000 -0.13	12.14	11.80	12.06	11,710,568
28 Jan 21	12.02000 -0.32	12.31	11.98	12.22	12,719,779
27 Jan 21	12.34000 +0.05	12.45	12.21	12.25	7,930,668
26 Jan 21	12.29000 -0.02	12.49	12.26	12.30	9,091,144
25 Jan 21	12.31000 -0.51	12.79	12.24	12.74	16,382,862
22 Jan 21	12.82000 -0.14	13.01	12.62	13.00	13,462,055
21 Jan 21	12.96000 -0.10	13.09	12.82	13.02	12,005,247
20 Jan 21	13.06000 -0.12	13.23	12.93	13.19	9,925,839
19 Jan 21	13.18000 +0.16	13.40	12.91	12.96	16,109,962
18 Jan 21	13.02000 -0.02	13.16	12.89	12.98	11,428,477
15 Jan 21	13.04000 -0.18	13.30	12.94	13.00	13,670,374
14 Jan 21	13.22000 +0.26	13.35	12.88	12.94	20,638,580
13 Jan 21	12.96000 +0.15	13.17	12.57	12.80	21,868,672
12 Jan 21	12.81000 +0.52	12.86	12.29	12.31	20,528,256
11 Jan 21	12.29000 -0.29	12.72	12.22	12.48	13,920,804
08 Jan 21	12.58000 +0.38	12.91	12.08	12.27	21,739,558
07 Jan 21	12.20000 -0.10	12.30	12.04	12.30	12,219,364
06 Jan 21	12.30000 -0.20	12.54	12.26	12.51	10,494,721
05 Jan 21	12.50000 +0.07	12.56	12.27	12.40	12,361,395
04 Jan 21	12.43000 +0.13	12.47	12.22	12.31	12,376,504
31 Dec 20	12.30000 +0.24	12.35	12.02	12.06	10,602,740
30 Dec 20	12.06000 +0.02	12.17	11.91	12.02	9,640,602
29 Dec 20	12.04000 +0.08	12.17	11.90	12.01	11,070,385
28 Dec 20	11.96000 -0.42	12.41	11.91	12.38	16,439,464
25 Dec 20	12.38000 -0.02	12.48	12.24	12.48	9,878,051
24 Dec 20	12.40000 -0.35	12.76	12.37	12.76	12,455,052
23 Dec 20	12.75000 +0.03	12.83	12.63	12.73	8,557,947
22 Dec 20	12.72000 -0.38	13.07	12.68	13.02	10,700,455
21 Dec 20	13.10000 +0.25	13.14	12.78	12.92	10,685,150
18 Dec 20	12.85000 -0.17	13.08	12.79	13.05	9,025,046
17 Dec 20	13.02000 +0.25	13.05	12.56	12.80	10,761,137
16 Dec 20	12.77000 -0.20	13.01	12.72	12.98	6,241,997
15 Dec 20	12.97000 +0.20	13.07	12.75	12.79	8,179,425
14 Dec 20	12.77000 +0.10	12.78	12.53	12.77	5,894,168
11 Dec 20	12.67000 -0.38	13.10	12.55	13.10	14,536,123
10 Dec 20	13.05000 +0.08	13.17	12.90	13.04	7,769,555
09 Dec 20	12.97000 -0.46	13.48	12.96	13.44	14,094,860
08 Dec 20	13.43000 -0.04	13.58	13.42	13.46	6,671,120
07 Dec 20	13.47000 -0.27	13.80	13.46	13.80	11,371,440
04 Dec 20	13.74000 +0.02	13.77	13.64	13.74	6,519,383
03 Dec 20	13.72000 -0.05	13.82	13.63	13.78	10,286,136
02 Dec 20	13.77000 -0.07	13.90	13.70	13.90	10,127,158
01 Dec 20	13.84000 +0.16	13.92	13.67	13.67	11,294,925
30 Nov 20	13.68000 +0.09	13.88	13.53	13.58	11,554,319
27 Nov 20	13.59000 +0.10	13.59	13.40	13.55	8,035,392
26 Nov 20	13.49000 -0.21	13.77	13.45	13.70	11,163,799
25 Nov 20	13.70000 -0.08	13.94	13.68	13.78	13,204,814
24 Nov 20	13.78000 +0.01	13.91	13.72	13.76	9,441,973
23 Nov 20	13.77000 -0.11	13.88	13.68	13.85	12,232,265
20 Nov 20	13.88000 -0.03	13.94	13.78	13.93	7,771,440
19 Nov 20	13.91000 +0.08	13.98	13.75	13.82	8,374,295
18 Nov 20	13.83000 +0.04	13.96	13.67	13.69	9,716,336
17 Nov 20	13.79000 -0.07	13.91	13.55	13.87	10,005,282
16 Nov 20	13.86000 +0.06	13.95	13.75	13.75	7,319,304
13 Nov 20	13.80000 +0.03	13.87	13.60	13.67	7,508,990
12 Nov 20	13.77000 +0.07	13.86	13.66	13.79	7,411,541
11 Nov 20	13.70000 -0.18	14.08	13.68	13.88	11,641,413
10 Nov 20	13.88000 -0.21	14.13	13.82	14.10	13,487,341
09 Nov 20	14.09000 +0.40	14.27	13.76	13.76	18,811,612
06 Nov 20	13.69000 -0.16	13.88	13.52	13.85	11,372,749
05 Nov 20	13.85000 +0.24	13.85	13.63	13.75	12,294,297
04 Nov 20	13.61000 -0.14	13.80	13.44	13.75	11,053,276
03 Nov 20	13.75000 +0.16	13.80	13.51	13.61	10,865,409
02 Nov 20	13.59000 +0.22	13.67	13.37	13.42	12,332,658
30 Oct 20	13.37000 -0.38	13.88	13.33	13.78	18,651,108
29 Oct 20	13.75000 -1.13	14.40	13.57	14.30	37,875,416
28 Oct 20	14.88000 -0.22	15.12	14.58	15.05	14,948,883
27 Oct 20	15.10000 -0.27	15.34	14.88	15.24	15,996,522
26 Oct 20	15.37000 +0.28	15.46	15.01	15.13	17,390,766
23 Oct 20	15.09000 -0.19	15.42	15.01	15.22	10,042,607
22 Oct 20	15.28000 +0.11	15.30	14.85	15.05	12,087,218
21 Oct 20	15.17000 -0.16	15.49	15.03	15.25	15,133,674
20 Oct 20	15.33000 +0.35	15.35	14.72	15.00	15,941,832
19 Oct 20	14.98000 -0.19	15.39	14.97	15.23	12,673,328
16 Oct 20	15.17000 -0.10	15.31	15.02	15.24	10,600,172
15 Oct 20	15.27000 +0.13	15.47	15.15	15.19	15,778,260
14 Oct 20	15.14000 -0.06	15.35	15.09	15.20	11,722,008
13 Oct 20	15.20000 -0.12	15.30	15.11	15.29	11,996,984
12 Oct 20	15.32000 +0.45	15.34	14.91	15.00	15,903,094
09 Oct 20	14.87000 +0.40	15.00	14.72	14.74	12,527,926
30 Sep 20	14.47000 -0.18	14.81	14.36	14.71	10,830,540
29 Sep 20	14.65000 +0.14	14.81	14.54	14.61	11,110,763
28 Sep 20	14.51000 -0.20	14.80	14.51	14.68	8,987,481
25 Sep 20	14.71000 +0.00	14.93	14.57	14.64	11,040,486
24 Sep 20	14.71000 -0.58	15.20	14.65	15.17	19,691,852
23 Sep 20	15.29000 +0.18	15.42	15.10	15.15	12,527,857
22 Sep 20	15.11000 -0.42	15.47	15.06	15.41	18,724,174
21 Sep 20	15.53000 -0.18	15.95	15.45	15.70	21,665,064
18 Sep 20	15.71000 +0.01	15.81	15.51	15.72	19,581,222
17 Sep 20	15.70000 +0.51	15.88	15.13	15.18	32,802,940
16 Sep 20	15.19000 -0.27	15.50	15.09	15.46	17,475,320
15 Sep 20	15.46000 -0.17	15.67	15.30	15.62	17,860,024
14 Sep 20	15.63000 +0.35	15.72	15.22	15.35	24,131,048
11 Sep 20	15.28000 +0.15	15.35	14.91	15.05	20,745,836
10 Sep 20	15.13000 -1.05	16.47	15.05	16.38	47,124,096
09 Sep 20	16.18000 -0.76	16.87	16.00	16.72	49,506,632
08 Sep 20	16.94000 +0.67	17.00	16.11	16.39	56,583,108
07 Sep 20	16.27000 -0.03	16.90	16.21	16.29	55,263,640
04 Sep 20	16.30000 +0.35	16.46	15.71	15.77	35,509,800
03 Sep 20	15.95000 -0.61	16.50	15.95	16.50	33,960,956
02 Sep 20	16.56000 +0.03	16.76	16.26	16.45	49,357,088
01 Sep 20	16.53000 +0.70	16.53	15.66	15.84	48,466,684
31 Aug 20	15.83000 -0.35	16.44	15.83	16.28	29,946,644
28 Aug 20	16.18000 -0.11	16.32	15.81	16.20	32,569,024
27 Aug 20	16.29000 +0.21	16.46	15.69	15.77	43,559,572
26 Aug 20	16.08000 +0.09	16.40	15.76	15.96	45,550,688
25 Aug 20	15.99000 +0.46	16.19	15.40	15.52	41,372,056
24 Aug 20	15.53000 +0.23	15.75	15.05	15.20	23,231,140
21 Aug 20	15.30000 -0.03	15.47	15.09	15.38	17,499,044
20 Aug 20	15.33000 +0.30	15.98	14.92	15.00	30,771,244
19 Aug 20	15.03000 -0.48	15.46	15.02	15.45	18,995,092
18 Aug 20	15.51000 -0.12	15.72	15.41	15.63	16,631,203
17 Aug 20	15.63000 +0.18	15.65	15.31	15.46	20,143,208
14 Aug 20	15.45000 +0.30	15.46	15.00	15.11	16,226,777
13 Aug 20	15.15000 -0.08	15.39	15.06	15.25	15,582,691
12 Aug 20	15.23000 +0.11	15.23	14.69	15.15	25,764,564
11 Aug 20	15.12000 -0.60	15.74	15.11	15.72	33,093,144
10 Aug 20	15.72000 -0.16	16.02	15.69	15.70	27,719,776
07 Aug 20	15.88000 -0.80	16.54	15.73	16.53	51,602,028
06 Aug 20	16.68000 +0.65	16.83	15.94	16.16	62,736,584
05 Aug 20	16.03000 +0.15	16.18	15.71	16.04	29,626,732
04 Aug 20	15.88000 -0.32	16.45	15.81	16.20	34,425,724
03 Aug 20	16.20000 +0.56	16.38	15.67	15.84	46,328,568
31 Jul 20	15.64000 +0.02	15.85	15.30	15.56	38,223,604
30 Jul 20	15.62000 -0.35	15.95	15.45	15.95	47,030,336
29 Jul 20	15.97000 +0.28	16.07	15.44	15.81	50,239,648
28 Jul 20	15.69000 -0.07	16.44	15.55	15.58	64,691,572
27 Jul 20	15.76000 -0.04	15.91	15.02	15.50	78,764,784
24 Jul 20	15.80000 +1.36	15.88	14.31	14.39	122,887,456
23 Jul 20	14.44000 -0.26	14.62	14.07	14.62	24,832,800
22 Jul 20	14.70000 +0.05	14.89	14.47	14.57	21,447,688
21 Jul 20	14.65000 -0.12	14.93	14.56	14.78	18,713,606
20 Jul 20	14.77000 +0.48	14.82	14.36	14.48	25,219,172
17 Jul 20	14.29000 -0.09	14.59	14.14	14.45	21,787,144
16 Jul 20	14.38000 -0.57	15.18	14.34	14.94	30,803,432
15 Jul 20	14.95000 -0.61	15.68	14.90	15.53	32,843,816
14 Jul 20	15.56000 -0.33	15.89	15.23	15.89	36,614,704
13 Jul 20	15.89000 +0.78	15.97	15.16	15.16	44,507,440
10 Jul 20	15.11000 -0.46	15.55	15.06	15.55	34,396,536
09 Jul 20	15.57000 +0.09	15.75	15.22	15.49	47,029,844
08 Jul 20	15.48000 +0.59	15.55	14.79	14.89	42,031,872
07 Jul 20	14.89000 -0.15	15.30	14.82	15.20	44,587,000
06 Jul 20	15.04000 +0.54	15.14	14.61	14.62	38,609,084
03 Jul 20	14.50000 +0.43	14.65	14.06	14.13	36,058,944
02 Jul 20	14.07000 +0.25	14.13	13.75	13.80	23,946,402
01 Jul 20	13.82000 +0.15	13.85	13.64	13.76	15,537,636
30 Jun 20	13.67000 +0.24	13.74	13.49	13.50	13,869,868
29 Jun 20	13.43000 -0.35	13.72	13.41	13.66	14,297,697
24 Jun 20	13.78000 -0.05	13.91	13.62	13.89	13,051,672
23 Jun 20	13.83000 -0.05	13.96	13.60	13.80	15,395,875
22 Jun 20	13.88000 +0.08	14.13	13.72	13.79	23,764,768
19 Jun 20	13.80000 +0.23	13.87	13.40	13.57	20,932,318
18 Jun 20	13.57000 -0.02	13.62	13.48	13.58	10,978,333
17 Jun 20	13.59000 -0.05	13.74	13.47	13.67	15,392,760
16 Jun 20	13.64000 +0.30	13.64	13.41	13.41	20,642,604
15 Jun 20	13.34000 +0.03	13.54	13.26	13.30	21,790,040
12 Jun 20	13.31000 +0.13	13.31	12.87	12.98	21,391,212
11 Jun 20	13.18000 -0.03	13.33	13.11	13.20	13,661,500
10 Jun 20	13.21000 -0.09	13.33	13.09	13.32	12,683,228
09 Jun 20	13.30000 +0.15	13.33	13.11	13.23	10,389,851
08 Jun 20	13.15000 -0.01	13.30	13.11	13.20	9,029,647
05 Jun 20	13.16000 +0.04	13.21	13.06	13.11	8,273,084
04 Jun 20	13.12000 -0.12	13.37	13.11	13.31	9,901,212
03 Jun 20	13.24000 -0.16	13.45	13.24	13.42	12,643,028
02 Jun 20	13.40000 +0.11	13.48	13.24	13.27	13,710,429
01 Jun 20	13.29000 +0.34	13.35	13.00	13.05	14,916,409
29 May 20	12.95000 -0.07	13.11	12.90	12.95	8,565,630
28 May 20	13.02000 +0.17	13.02	12.59	12.85	10,038,167
27 May 20	12.85000 -0.30	13.13	12.81	13.10	9,968,456
26 May 20	13.15000 +0.39	13.29	12.05	12.76	15,708,860
25 May 20	12.76000 -0.04	12.82	12.67	12.77	7,554,201
22 May 20	12.80000 -0.28	13.15	12.71	13.08	10,945,953
21 May 20	13.08000 -0.37	13.52	13.05	13.50	10,867,242
20 May 20	13.45000 +0.08	13.78	13.31	13.37	17,522,646
19 May 20	13.37000 +0.29	13.46	13.22	13.29	11,152,496
18 May 20	13.08000 -0.13	13.28	12.94	13.24	11,051,155
15 May 20	13.21000 -0.01	13.37	13.20	13.28	8,861,769
14 May 20	13.22000 -0.18	13.39	13.21	13.38	7,723,230
13 May 20	13.40000 -0.04	13.44	13.23	13.35	7,318,228
12 May 20	13.44000 -0.05	13.54	13.25	13.53	8,647,286
11 May 20	13.49000 -0.04	13.70	13.41	13.66	9,925,613
08 May 20	13.53000 +0.10	13.65	13.48	13.50	11,424,896
07 May 20	13.43000 +0.00	13.58	13.35	13.44	12,768,891
06 May 20	13.43000 +0.25	13.52	13.01	13.03	15,222,394
30 Apr 20	13.18000 +0.52	13.21	12.69	12.70	15,554,593
29 Apr 20	12.66000 -0.08	12.85	12.59	12.62	8,522,769
28 Apr 20	12.74000 -0.39	13.24	12.30	13.15	18,003,712
27 Apr 20	13.13000 -0.33	13.50	13.10	13.43	14,726,457
24 Apr 20	13.46000 -0.32	13.79	13.41	13.74	13,733,232
23 Apr 20	13.78000 -0.12	13.95	13.76	13.93	9,035,181
22 Apr 20	13.90000 +0.12	13.94	13.61	13.66	10,229,326
21 Apr 20	13.78000 -0.28	14.04	13.66	14.01	12,368,337
20 Apr 20	14.06000 +0.15	14.12	13.90	13.90	11,410,485
17 Apr 20	13.91000 +0.08	14.04	13.86	13.90	14,618,625
16 Apr 20	13.83000 +0.05	13.88	13.64	13.69	11,312,528
15 Apr 20	13.78000 -0.02	13.89	13.74	13.80	10,400,455
14 Apr 20	13.80000 +0.21	13.82	13.60	13.65	8,968,869
13 Apr 20	13.59000 -0.17	13.66	13.50	13.66	9,030,054
10 Apr 20	13.76000 -0.35	14.22	13.74	14.21	13,494,816
09 Apr 20	14.11000 +0.08	14.18	14.03	14.13	13,260,034
08 Apr 20	14.03000 -0.01	14.17	13.93	13.99	12,123,155
07 Apr 20	14.04000 +0.38	14.04	13.84	13.85	17,228,536
03 Apr 20	13.66000 -0.21	13.87	13.62	13.87	9,718,815
02 Apr 20	13.87000 +0.29	13.87	13.49	13.51	11,754,421
01 Apr 20	13.58000 -0.08	13.87	13.55	13.62	10,682,130
31 Mar 20	13.66000 +0.00	13.84	13.63	13.81	9,714,945
30 Mar 20	13.66000 -0.42	13.94	13.57	13.94	14,872,938
27 Mar 20	14.08000 -0.03	14.40	14.07	14.27	11,543,106
26 Mar 20	14.11000 -0.27	14.33	14.08	14.28	12,264,080
25 Mar 20	14.38000 +0.29	14.51	14.23	14.39	17,796,180
24 Mar 20	14.09000 +0.34	14.13	13.70	14.08	16,267,750
23 Mar 20	13.75000 -0.71	14.18	13.72	14.04	18,575,862
20 Mar 20	14.46000 +0.03	14.66	14.22	14.62	18,042,532
19 Mar 20	14.43000 +0.19	14.58	13.93	14.17	26,054,940
18 Mar 20	14.24000 -0.54	15.07	14.20	14.90	29,268,046
17 Mar 20	14.78000 +0.06	15.13	14.17	15.00	27,473,644
16 Mar 20	14.72000 -0.50	15.57	14.60	15.33	34,765,728
13 Mar 20	15.22000 -0.38	15.50	14.65	14.68	36,952,828
12 Mar 20	15.60000 -0.53	15.98	15.41	15.85	34,269,076
11 Mar 20	16.13000 -0.56	16.96	16.10	16.75	44,732,632
10 Mar 20	16.69000 +0.39	16.69	15.50	16.00	54,327,052
09 Mar 20	16.30000 -0.18	16.96	16.04	16.10	53,680,764
06 Mar 20	16.48000 +0.45	16.89	15.72	15.80	51,126,904
05 Mar 20	16.03000 +0.09	16.24	15.78	16.15	34,665,260
04 Mar 20	15.94000 +0.25	15.97	15.36	15.71	34,441,304
03 Mar 20	15.69000 +0.23	16.30	15.60	15.78	42,496,768
02 Mar 20	15.46000 +0.49	15.61	15.01	15.20	33,634,388
28 Feb 20	14.97000 -1.32	15.97	14.93	15.75	55,288,276
27 Feb 20	16.29000 +0.08	16.60	16.12	16.38	33,129,572
26 Feb 20	16.21000 -0.69	16.72	16.11	16.50	49,127,680
25 Feb 20	16.90000 -0.30	17.11	16.04	16.76	67,356,200
24 Feb 20	17.20000 +0.20	17.42	16.89	16.95	51,826,552
21 Feb 20	17.00000 -0.34	17.56	17.00	17.37	65,478,360
20 Feb 20	17.34000 +0.25	17.65	16.85	17.05	73,325,128
19 Feb 20	17.09000 +1.03	17.67	15.78	16.04	96,776,016
18 Feb 20	16.06000 +0.16	16.24	15.71	16.04	43,676,268
17 Feb 20	15.90000 +0.48	15.97	15.45	15.55	37,186,640
14 Feb 20	15.42000 -0.25	15.69	15.26	15.48	33,679,972
13 Feb 20	15.67000 +0.24	16.25	15.43	15.55	53,407,984
12 Feb 20	15.43000 +0.17	15.58	15.05	15.13	37,055,988
11 Feb 20	15.26000 -0.37	15.83	15.23	15.79	39,712,576
10 Feb 20	15.63000 -0.40	16.35	15.52	16.03	58,333,656
07 Feb 20	16.03000 +0.77	16.74	15.78	16.39	98,188,352
06 Feb 20	15.26000 +1.39	15.26	14.18	14.42	29,731,610
05 Feb 20	13.87000 +0.30	14.20	13.60	13.71	28,877,086
04 Feb 20	13.57000 -0.05	13.69	12.83	12.83	38,772,000
03 Feb 20	13.62000 -1.51	13.62	13.62	13.62	8,254,600
23 Jan 20	15.13000 -0.10	15.92	14.98	15.10	47,821,828
22 Jan 20	15.23000 +0.03	15.34	14.90	15.18	25,785,624
21 Jan 20	15.20000 +0.32	15.47	14.70	14.85	46,423,560
20 Jan 20	14.88000 +0.44	14.90	14.37	14.49	24,646,380
17 Jan 20	14.44000 +0.03	14.60	14.40	14.45	11,760,390
16 Jan 20	14.41000 -0.10	14.63	14.40	14.53	11,607,366
15 Jan 20	14.51000 -0.13	14.69	14.41	14.60	12,513,770
14 Jan 20	14.64000 -0.07	14.75	14.56	14.75	16,558,706
13 Jan 20	14.71000 +0.20	14.78	14.28	14.54	23,112,662
10 Jan 20	14.51000 -0.30	14.85	14.46	14.82	20,194,514
09 Jan 20	14.81000 +0.21	14.91	14.62	14.75	27,285,152
08 Jan 20	14.60000 -0.14	14.86	14.55	14.60	23,835,116
07 Jan 20	14.74000 +0.11	14.75	14.46	14.67	21,271,704
06 Jan 20	14.63000 +0.27	14.75	14.20	14.24	30,514,698
03 Jan 20	14.36000 +0.05	14.54	14.27	14.34	19,027,372
02 Jan 20	14.31000 +0.31	14.36	14.05	14.10	24,818,364
31 Dec 19	14.00000 -0.01	14.07	13.92	14.03	10,202,171
30 Dec 19	14.01000 +0.05	14.10	13.80	13.91	13,657,015
27 Dec 19	13.96000 -0.28	14.32	13.96	14.20	16,160,300
26 Dec 19	14.24000 +0.18	14.24	14.00	14.05	11,666,098
25 Dec 19	14.06000 -0.04	14.14	13.90	14.14	10,415,390
24 Dec 19	14.10000 +0.15	14.11	13.91	13.95	8,890,588
23 Dec 19	13.95000 -0.24	14.34	13.92	14.18	11,993,007
20 Dec 19	14.19000 -0.18	14.50	14.16	14.43	14,030,025
19 Dec 19	14.37000 +0.02	14.53	14.23	14.47	16,134,500
18 Dec 19	14.35000 +0.04	14.85	14.30	14.59	25,527,518
17 Dec 19	14.31000 +0.18	14.38	14.18	14.20	20,116,272
16 Dec 19	14.13000 +0.29	14.29	13.84	13.94	24,344,560
13 Dec 19	13.84000 +0.18	13.86	13.70	13.79	13,256,490
12 Dec 19	13.66000 -0.05	13.77	13.64	13.75	7,392,381
11 Dec 19	13.71000 -0.21	13.96	13.69	13.95	10,634,624
10 Dec 19	13.92000 +0.17	14.12	13.66	13.74	15,670,089
09 Dec 19	13.75000 +0.01	13.98	13.67	13.95	7,445,018
06 Dec 19	13.74000 +0.10	13.83	13.63	13.65	9,372,865
05 Dec 19	13.64000 +0.29	13.75	13.37	13.39	9,968,244
04 Dec 19	13.35000 -0.02	13.42	13.25	13.29	4,718,851
03 Dec 19	13.37000 -0.07	13.39	13.17	13.38	6,635,135
02 Dec 19	13.44000 -0.03	13.59	13.43	13.49	4,443,274
29 Nov 19	13.47000 +0.01	13.59	13.39	13.50	5,002,888
28 Nov 19	13.46000 -0.11	13.64	13.43	13.55	4,832,000
27 Nov 19	13.57000 +0.14	13.74	13.45	13.49	7,601,201
26 Nov 19	13.43000 -0.22	13.77	13.43	13.65	10,151,273
25 Nov 19	13.65000 +0.09	13.69	13.46	13.57	5,888,570
22 Nov 19	13.56000 -0.13	13.85	13.47	13.68	9,196,480
21 Nov 19	13.69000 +0.22	13.82	13.39	13.46	9,247,060
20 Nov 19	13.47000 -0.14	13.65	13.45	13.62	6,991,716
19 Nov 19	13.61000 +0.21	13.68	13.36	13.37	6,856,518
18 Nov 19	13.40000 +0.06	13.46	13.31	13.33	4,115,614
15 Nov 19	13.34000 -0.24	13.58	13.33	13.58	6,168,244
14 Nov 19	13.58000 +0.04	13.64	13.54	13.54	4,165,126
13 Nov 19	13.54000 -0.14	13.72	13.51	13.69	5,205,461
12 Nov 19	13.68000 +0.03	13.74	13.61	13.68	5,458,194
11 Nov 19	13.65000 -0.38	13.98	13.60	13.96	10,711,231
08 Nov 19	14.03000 -0.12	14.34	14.01	14.25	7,737,380
07 Nov 19	14.15000 +0.11	14.20	14.02	14.04	5,656,092
06 Nov 19	14.04000 -0.05	14.20	14.02	14.10	5,529,554
05 Nov 19	14.09000 -0.04	14.20	13.99	14.19	7,174,547
04 Nov 19	14.13000 -0.06	14.27	14.13	14.20	6,466,044
01 Nov 19	14.19000 +0.08	14.24	13.99	14.05	6,618,038
31 Oct 19	14.11000 +0.18	14.48	13.95	13.95	10,054,412
30 Oct 19	13.93000 -0.19	14.08	13.92	14.01	7,592,973
29 Oct 19	14.12000 -0.38	14.50	14.11	14.50	10,070,359
28 Oct 19	14.50000 +0.18	14.53	14.31	14.35	10,703,177
25 Oct 19	14.32000 +0.06	14.37	14.15	14.26	6,393,575
24 Oct 19	14.26000 +0.13	14.30	14.06	14.16	6,240,971
23 Oct 19	14.13000 -0.05	14.23	14.08	14.20	5,372,987
22 Oct 19	14.18000 +0.04	14.28	14.04	14.19	7,285,081
21 Oct 19	14.14000 +0.03	14.28	14.01	14.28	5,699,114
18 Oct 19	14.11000 -0.17	14.40	14.10	14.28	7,689,306
17 Oct 19	14.28000 -0.02	14.36	14.22	14.25	4,829,392
16 Oct 19	14.30000 -0.05	14.46	14.26	14.41	6,811,784
15 Oct 19	14.35000 -0.44	14.65	14.28	14.65	12,296,967
14 Oct 19	14.79000 +0.14	14.93	14.77	14.79	9,746,367
11 Oct 19	14.65000 -0.04	14.75	14.54	14.74	6,815,508
10 Oct 19	14.69000 +0.16	14.72	14.50	14.51	7,709,989
09 Oct 19	14.53000 +0.09	14.56	14.26	14.38	5,814,157
08 Oct 19	14.44000 +0.01	14.60	14.42	14.45	5,394,059
30 Sep 19	14.43000 -0.06	14.63	14.42	14.50	6,251,322
27 Sep 19	14.49000 +0.03	14.65	14.46	14.51	7,713,073
26 Sep 19	14.46000 -0.22	14.84	14.40	14.75	10,923,890
25 Sep 19	14.68000 -0.35	14.96	14.62	14.96	10,717,591
24 Sep 19	15.03000 +0.18	15.20	14.83	14.89	12,627,024
23 Sep 19	14.85000 -0.25	15.06	14.72	15.06	11,301,197
20 Sep 19	15.10000 -0.13	15.25	15.02	15.20	11,038,032
19 Sep 19	15.23000 +0.23	15.24	14.97	15.02	12,075,184
18 Sep 19	15.00000 +0.02	15.10	14.91	15.01	8,790,942
17 Sep 19	14.98000 -0.50	15.43	14.92	15.41	18,595,124
16 Sep 19	15.48000 +0.06	15.62	15.33	15.48	16,502,821
12 Sep 19	15.42000 +0.06	15.45	15.27	15.43	12,772,092
11 Sep 19	15.36000 -0.12	15.66	15.35	15.55	18,422,900
10 Sep 19	15.48000 -0.26	15.75	15.37	15.75	23,238,360
09 Sep 19	15.74000 +0.54	15.77	15.30	15.37	30,008,542
06 Sep 19	15.20000 +0.09	15.36	15.06	15.25	17,745,910
05 Sep 19	15.11000 +0.07	15.42	15.11	15.24	29,317,948
04 Sep 19	15.04000 +0.14	15.04	14.77	14.81	15,892,791
03 Sep 19	14.90000 +0.06	14.93	14.75	14.83	10,998,635
02 Sep 19	14.84000 +0.43	14.91	14.42	14.42	13,036,145
30 Aug 19	14.41000 -0.29	14.87	14.34	14.77	11,755,821
29 Aug 19	14.70000 +0.00	14.95	14.69	14.77	9,769,208
28 Aug 19	14.70000 -0.12	14.82	14.66	14.77	8,535,368
27 Aug 19	14.82000 +0.36	14.96	14.51	14.55	13,532,518
26 Aug 19	14.46000 -0.36	14.67	14.35	14.51	13,943,922
23 Aug 19	14.82000 -0.10	14.99	14.75	14.90	7,833,543
22 Aug 19	14.92000 -0.02	15.03	14.76	15.00	9,700,150
21 Aug 19	14.94000 -0.14	15.21	14.92	15.08	11,125,503
20 Aug 19	15.08000 -0.29	15.35	15.03	15.35	16,959,204
19 Aug 19	15.37000 +0.87	15.42	14.56	14.70	27,141,164
16 Aug 19	14.50000 +0.21	14.64	14.30	14.31	13,692,160
15 Aug 19	14.29000 +0.03	14.35	13.81	13.88	11,121,628
14 Aug 19	14.26000 +0.06	14.49	14.25	14.44	8,005,886
13 Aug 19	14.20000 -0.14	14.26	14.14	14.23	4,952,133
12 Aug 19	14.34000 +0.25	14.35	14.10	14.11	6,711,162
09 Aug 19	14.09000 -0.09	14.35	14.05	14.34	6,758,139
08 Aug 19	14.18000 +0.10	14.26	14.11	14.20	7,310,859
07 Aug 19	14.08000 -0.26	14.52	14.07	14.49	12,317,548
06 Aug 19	14.34000 -0.67	14.74	13.84	14.74	23,242,544
05 Aug 19	15.01000 -0.26	15.44	14.98	15.22	13,253,129
02 Aug 19	15.27000 -0.55	15.55	15.12	15.50	21,622,544
01 Aug 19	15.82000 -0.05	15.94	15.70	15.77	13,318,228
31 Jul 19	15.87000 -0.13	16.05	15.82	16.05	14,557,204
30 Jul 19	16.00000 -0.19	16.29	15.96	16.09	23,735,800
29 Jul 19	16.19000 +0.48	16.24	15.63	15.76	30,891,626
26 Jul 19	15.71000 +0.02	15.90	15.56	15.61	15,400,549
25 Jul 19	15.69000 +0.16	15.86	15.49	15.54	17,186,020
24 Jul 19	15.53000 +0.23	15.73	15.34	15.34	14,431,528
23 Jul 19	15.30000 +0.07	15.38	15.20	15.23	8,449,837
22 Jul 19	15.23000 -0.62	15.95	15.20	15.92	16,218,939
19 Jul 19	15.85000 +0.63	15.85	15.29	15.29	20,369,104
18 Jul 19	15.22000 -0.41	15.52	15.21	15.51	8,990,029
17 Jul 19	15.63000 +0.01	15.78	15.57	15.63	10,045,368
16 Jul 19	15.62000 +0.03	15.79	15.50	15.60	9,704,022
15 Jul 19	15.59000 +0.46	15.63	14.94	15.16	12,975,806
12 Jul 19	15.13000 +0.01	15.25	14.95	15.14	5,108,184
11 Jul 19	15.12000 -0.04	15.35	15.08	15.24	6,085,521
10 Jul 19	15.16000 -0.06	15.31	15.07	15.29	5,348,098
09 Jul 19	15.22000 +0.00	15.30	15.06	15.20	7,358,880
08 Jul 19	15.22000 -0.45	15.80	15.15	15.64	10,976,784
05 Jul 19	15.67000 -0.07	15.76	15.56	15.71	6,205,019
04 Jul 19	15.74000 +0.08	15.87	15.63	15.68	8,719,500
03 Jul 19	15.66000 -0.29	15.88	15.64	15.85	10,992,885
02 Jul 19	15.95000 +0.18	16.16	15.71	15.80	18,654,440
01 Jul 19	15.77000 +0.54	15.82	15.52	15.65	17,176,508
28 Jun 19	15.23000 -0.29	15.53	15.16	15.53	9,468,674
27 Jun 19	15.52000 +0.11	15.66	15.44	15.49	9,606,344
26 Jun 19	15.41000 +0.04	15.60	15.23	15.36	7,282,285
25 Jun 19	15.37000 -0.19	15.62	15.15	15.56	9,510,225
24 Jun 19	15.56000 -0.16	15.80	15.50	15.70	9,247,379
21 Jun 19	15.72000 +0.24	15.93	15.61	15.73	18,196,136
20 Jun 19	15.48000 +0.23	15.62	15.11	15.12	16,800,392
19 Jun 19	15.25000 +0.09	15.56	15.23	15.43	15,764,578
18 Jun 19	15.16000 +0.31	15.23	14.78	14.87	10,002,190
17 Jun 19	14.85000 +0.02	14.95	14.78	14.86	6,168,794
14 Jun 19	14.83000 -0.39	15.32	14.82	15.20	10,771,134
13 Jun 19	15.22000 +0.02	15.30	15.05	15.19	9,281,321
12 Jun 19	15.20000 -0.19	15.55	15.19	15.43	12,251,258
11 Jun 19	15.39000 +0.52	15.44	14.85	14.87	15,631,114
10 Jun 19	14.87000 -0.07	15.08	14.74	15.01	9,943,616
06 Jun 19	14.94000 -0.27	15.28	14.86	15.21	8,733,119
05 Jun 19	15.21000 -0.10	15.52	15.21	15.46	6,622,301
04 Jun 19	15.31000 +0.03	15.46	15.14	15.28	8,867,754
03 Jun 19	15.28000 -0.19	15.61	15.27	15.58	7,326,423
31 May 19	15.47000 -0.02	15.67	15.42	15.50	7,533,541
30 May 19	15.49000 -0.19	15.68	15.38	15.62	7,428,087
29 May 19	15.68000 -0.07	15.86	15.60	15.66	8,099,806
28 May 19	15.75000 -0.13	15.92	15.66	15.84	11,417,694
27 May 19	15.88000 +0.44	15.94	15.35	15.48	14,641,924
24 May 19	15.44000 -0.10	15.69	15.38	15.49	8,500,613
23 May 19	15.54000 -0.14	15.94	15.41	15.60	12,187,759
22 May 19	15.68000 -0.07	15.87	15.52	15.76	10,208,035
21 May 19	15.75000 +0.23	15.94	15.48	15.49	12,490,162
20 May 19	15.52000 +0.14	15.65	15.26	15.26	11,500,399
17 May 19	15.38000 -0.79	16.16	15.28	16.16	16,896,460
16 May 19	16.17000 +0.39	16.36	15.63	15.78	21,340,404
15 May 19	15.78000 +0.14	15.85	15.63	15.74	12,980,346
14 May 19	15.64000 -0.12	15.84	15.39	15.45	10,701,434
13 May 19	15.76000 -0.44	16.02	15.66	15.85	13,941,799
10 May 19	16.20000 +0.62	16.21	15.29	15.70	21,930,898
09 May 19	15.58000 +0.11	15.70	15.31	15.45	10,382,175
08 May 19	15.47000 -0.03	15.71	15.10	15.24	12,620,173
07 May 19	15.50000 +0.20	15.75	15.11	15.37	15,623,221
06 May 19	15.30000 -1.45	16.25	15.12	16.25	25,205,276
30 Apr 19	16.75000 +0.13	16.86	16.42	16.75	17,689,600
29 Apr 19	16.62000 -1.25	17.99	16.59	17.87	22,291,852
26 Apr 19	17.87000 -0.04	18.18	17.79	17.88	12,668,630
25 Apr 19	17.91000 -0.74	18.61	17.83	18.61	16,635,347
24 Apr 19	18.65000 +0.45	18.79	18.24	18.24	16,488,220
23 Apr 19	18.20000 -0.17	18.45	18.10	18.38	11,391,863
22 Apr 19	18.37000 -0.48	18.97	18.32	18.91	14,595,935
19 Apr 19	18.85000 +0.51	19.00	18.27	18.40	17,691,532
18 Apr 19	18.34000 -0.19	18.66	18.26	18.65	13,099,885
17 Apr 19	18.53000 -0.02	18.84	18.40	18.59	15,448,033
16 Apr 19	18.55000 +0.45	18.68	17.73	17.98	22,673,306
15 Apr 19	18.10000 -0.55	19.04	18.10	18.94	22,795,556
12 Apr 19	18.65000 +0.09	18.88	18.46	18.56	13,315,772
11 Apr 19	18.56000 -0.36	19.05	18.55	18.76	14,301,358
10 Apr 19	18.92000 -0.36	19.30	18.61	19.16	20,493,948
09 Apr 19	19.28000 -0.16	19.59	19.06	19.30	17,365,908
08 Apr 19	19.44000 -0.28	19.95	19.30	19.85	25,021,660
04 Apr 19	19.72000 +0.09	20.11	19.65	19.78	27,346,428
03 Apr 19	19.63000 +0.11	19.70	19.42	19.59	20,485,790
02 Apr 19	19.52000 -0.42	19.98	19.51	19.98	32,797,420
01 Apr 19	19.94000 +0.84	19.99	19.28	19.38	32,566,356
29 Mar 19	19.10000 +0.77	19.20	18.33	18.40	26,233,108
28 Mar 19	18.33000 -0.30	18.90	18.33	18.58	17,565,904
27 Mar 19	18.63000 -0.17	18.97	18.32	18.96	20,590,360
26 Mar 19	18.80000 -0.61	19.65	18.70	19.59	27,173,676
25 Mar 19	19.41000 -0.45	19.84	19.28	19.40	22,507,080
22 Mar 19	19.86000 -0.41	20.42	19.51	20.25	35,024,200
21 Mar 19	20.27000 -0.77	20.96	20.26	20.75	59,348,752
20 Mar 19	21.04000 +1.25	21.38	19.72	19.85	72,376,672
19 Mar 19	19.79000 +0.03	19.95	19.66	19.92	25,241,680
18 Mar 19	19.76000 +0.01	20.15	19.41	19.75	30,668,942
15 Mar 19	19.75000 +0.00	19.80	19.39	19.76	31,569,362
14 Mar 19	19.75000 +0.40	19.75	18.98	19.28	38,116,396
13 Mar 19	19.35000 -0.72	20.08	19.18	20.08	43,066,740
12 Mar 19	20.07000 +0.18	20.24	19.74	20.10	55,640,672
11 Mar 19	19.89000 +0.89	20.03	19.24	19.67	48,437,880
08 Mar 19	19.00000 -1.18	20.50	18.90	19.30	63,797,528
07 Mar 19	20.18000 +0.99	21.11	18.51	18.84	74,951,096
06 Mar 19	19.19000 +0.19	19.89	18.68	19.75	70,629,376
05 Mar 19	19.00000 +1.73	19.00	17.11	17.25	59,234,452
04 Mar 19	17.27000 +0.56	17.75	17.00	17.25	47,121,380
01 Mar 19	16.71000 +0.41	17.17	16.40	16.95	26,891,016
28 Feb 19	16.30000 -0.05	16.67	16.17	16.50	20,057,794
27 Feb 19	16.35000 -0.25	16.95	16.10	16.49	33,389,290
26 Feb 19	16.60000 +0.21	17.48	16.03	16.45	50,010,384
25 Feb 19	16.39000 +0.81	16.53	15.53	15.90	47,698,120
22 Feb 19	15.58000 +0.66	15.66	14.93	15.04	28,056,280
21 Feb 19	14.92000 -0.11	15.38	14.75	15.02	23,919,914
20 Feb 19	15.03000 -0.20	15.32	14.86	15.32	15,725,950
19 Feb 19	15.23000 -0.20	15.55	15.05	15.43	22,092,120
18 Feb 19	15.43000 +0.62	15.45	14.84	14.94	24,959,088
15 Feb 19	14.81000 -0.09	15.24	14.79	14.84	17,185,072
14 Feb 19	14.90000 +0.14	15.05	14.67	14.71	19,563,986
13 Feb 19	14.76000 +0.26	14.91	14.42	14.54	21,568,942
12 Feb 19	14.50000 +0.13	14.58	14.26	14.37	13,784,703
11 Feb 19	14.37000 +0.24	14.41	14.19	14.40	13,108,406
01 Feb 19	14.13000 +0.54	14.15	13.72	13.78	11,160,543
31 Jan 19	13.59000 +0.12	13.75	13.45	13.69	5,933,543
30 Jan 19	13.47000 -0.15	13.76	13.45	13.57	4,822,416
29 Jan 19	13.62000 -0.41	14.00	13.40	14.00	8,457,819
28 Jan 19	14.03000 +0.07	14.23	13.99	14.00	7,567,437
25 Jan 19	13.96000 -0.07	14.07	13.88	14.01	5,469,660
24 Jan 19	14.03000 +0.13	14.08	13.82	13.91	6,711,099
23 Jan 19	13.90000 +0.04	14.00	13.80	13.82	3,686,494
22 Jan 19	13.86000 -0.14	14.04	13.82	14.04	5,091,238
21 Jan 19	14.00000 -0.02	14.15	13.95	14.10	6,890,604
18 Jan 19	14.02000 +0.09	14.06	13.85	13.93	6,339,281
17 Jan 19	13.93000 -0.34	14.26	13.92	14.26	9,033,136
16 Jan 19	14.27000 -0.11	14.46	14.17	14.42	10,485,316
15 Jan 19	14.38000 +0.45	14.48	13.88	13.89	17,162,064
14 Jan 19	13.93000 -0.02	14.00	13.86	13.95	4,690,302
11 Jan 19	13.95000 +0.14	13.98	13.81	13.90	5,156,567
10 Jan 19	13.81000 +0.00	14.01	13.80	13.84	6,512,630
09 Jan 19	13.81000 -0.11	14.09	13.81	13.96	9,721,709
08 Jan 19	13.92000 -0.03	14.06	13.82	13.85	7,572,096
07 Jan 19	13.95000 +0.18	14.12	13.74	13.80	11,408,994
04 Jan 19	13.77000 +0.48	13.88	13.16	13.19	12,391,866
03 Jan 19	13.29000 +0.08	13.45	13.18	13.21	5,283,475
02 Jan 19	13.21000 -0.01	13.28	13.18	13.27	4,029,628
28 Dec 18	13.22000 -0.11	13.45	13.22	13.35	5,744,060
27 Dec 18	13.33000 -0.09	13.61	13.21	13.60	7,647,479
26 Dec 18	13.42000 +0.06	13.66	13.23	13.41	7,104,587
25 Dec 18	13.36000 -0.40	13.72	13.13	13.69	10,221,319
24 Dec 18	13.76000 +0.07	13.81	13.65	13.65	4,956,330
21 Dec 18	13.69000 -0.03	13.77	13.65	13.74	4,379,396
20 Dec 18	13.72000 +0.03	13.80	13.63	13.65	4,557,872
19 Dec 18	13.69000 -0.17	13.90	13.65	13.82	4,526,400
18 Dec 18	13.86000 -0.02	13.92	13.71	13.79	5,126,893
17 Dec 18	13.88000 +0.12	13.92	13.70	13.72	4,825,758
14 Dec 18	13.76000 -0.18	14.05	13.73	14.05	6,797,821
13 Dec 18	13.94000 -0.01	14.13	13.83	13.96	8,384,504
12 Dec 18	13.95000 +0.11	13.96	13.82	13.86	5,122,351
11 Dec 18	13.84000 +0.16	13.84	13.72	13.76	4,694,200
10 Dec 18	13.68000 -0.11	13.79	13.61	13.63	4,639,120
07 Dec 18	13.79000 +0.13	13.88	13.73	13.73	5,495,525
06 Dec 18	13.66000 -0.28	13.94	13.62	13.93	9,438,501
05 Dec 18	13.94000 -0.18	14.03	13.81	13.98	8,813,249
04 Dec 18	14.12000 +0.01	14.19	14.05	14.11	7,009,818
03 Dec 18	14.11000 +0.42	14.35	13.95	14.25	14,797,554
30 Nov 18	13.69000 -0.21	13.95	13.53	13.88	10,837,600
29 Nov 18	13.90000 -0.49	14.52	13.90	14.47	9,371,298
28 Nov 18	14.39000 +0.09	14.40	14.14	14.30	8,327,457
27 Nov 18	14.30000 -0.07	14.53	14.22	14.43	5,699,910
26 Nov 18	14.37000 -0.09	14.57	14.27	14.47	5,194,837
23 Nov 18	14.46000 -0.52	14.95	14.22	14.86	13,166,611
22 Nov 18	14.98000 +0.15	15.21	14.96	14.97	12,199,729
21 Nov 18	14.83000 +0.04	14.84	14.54	14.58	8,770,261
20 Nov 18	14.79000 -0.22	15.31	14.76	14.90	16,510,738
19 Nov 18	15.01000 +0.04	15.01	14.78	14.99	10,819,756
16 Nov 18	14.97000 -0.08	15.14	14.89	15.12	15,695,211
15 Nov 18	15.05000 +0.20	15.08	14.80	14.80	14,237,001
14 Nov 18	14.85000 +0.03	14.88	14.63	14.84	12,441,636
13 Nov 18	14.82000 +0.11	14.93	14.58	14.61	15,823,958
12 Nov 18	14.71000 +0.33	14.74	14.32	14.33	8,262,783
09 Nov 18	14.38000 -0.09	14.58	14.30	14.35	5,321,231
08 Nov 18	14.47000 -0.14	14.79	14.46	14.73	5,742,086
07 Nov 18	14.61000 -0.09	14.85	14.58	14.65	6,748,246
06 Nov 18	14.70000 -0.12	14.80	14.52	14.62	7,679,550
05 Nov 18	14.82000 -0.06	15.08	14.54	14.87	13,158,102
02 Nov 18	14.88000 +0.31	14.97	14.71	14.96	14,256,503
01 Nov 18	14.57000 +0.37	15.18	14.55	15.10	17,766,136
31 Oct 18	14.20000 +0.10	14.32	14.11	14.15	6,397,563
30 Oct 18	14.10000 +0.08	14.31	13.85	13.95	7,804,945
29 Oct 18	14.02000 -0.07	14.26	13.93	14.17	5,810,580
26 Oct 18	14.09000 +0.06	14.34	14.02	14.22	6,097,390
25 Oct 18	14.03000 -0.22	14.15	13.71	13.90	8,593,376
24 Oct 18	14.25000 -0.03	14.48	14.20	14.20	5,904,251
23 Oct 18	14.28000 -0.17	14.64	14.15	14.47	10,213,280
22 Oct 18	14.45000 +0.62	14.84	13.87	13.98	18,284,200
19 Oct 18	13.83000 +0.29	13.88	13.35	13.43	11,184,305
18 Oct 18	13.54000 -0.11	13.75	13.40	13.58	7,815,546
17 Oct 18	13.65000 +0.34	13.73	13.34	13.49	9,153,761
16 Oct 18	13.31000 +0.01	13.65	13.24	13.53	8,323,910
15 Oct 18	13.30000 -0.29	13.79	13.28	13.67	7,695,739
12 Oct 18	13.59000 -0.82	14.29	13.01	14.02	21,037,356
11 Oct 18	14.41000 -1.60	15.60	14.41	15.60	18,238,134
10 Oct 18	16.01000 +0.04	16.07	15.93	16.05	4,396,554
09 Oct 18	15.97000 +0.00	16.07	15.92	15.97	5,272,496
08 Oct 18	15.97000 -0.36	16.23	15.94	16.13	9,063,793
28 Sep 18	16.33000 +0.06	16.39	16.24	16.27	6,382,532
27 Sep 18	16.27000 -0.34	16.64	16.26	16.63	9,576,408
26 Sep 18	16.61000 -0.02	16.75	16.53	16.63	9,096,432
25 Sep 18	16.63000 +0.02	16.75	16.47	16.55	6,764,272
21 Sep 18	16.61000 +0.14	16.65	16.39	16.51	7,576,331
20 Sep 18	16.47000 -0.13	16.61	16.42	16.55	5,463,591
19 Sep 18	16.60000 -0.02	16.72	16.46	16.55	10,063,129
18 Sep 18	16.62000 +0.28	16.65	16.39	16.40	8,644,430
17 Sep 18	16.34000 +0.04	16.48	16.22	16.30	5,995,198
14 Sep 18	16.30000 -0.15	16.48	16.30	16.44	5,003,897
13 Sep 18	16.45000 +0.24	16.45	16.26	16.35	6,765,822
12 Sep 18	16.21000 +0.06	16.33	16.12	16.16	4,552,180
11 Sep 18	16.15000 +0.10	16.22	16.01	16.03	4,200,201
10 Sep 18	16.05000 -0.21	16.32	16.03	16.29	6,299,220
07 Sep 18	16.26000 +0.01	16.47	16.18	16.29	6,210,659
06 Sep 18	16.25000 +0.03	16.38	16.18	16.20	5,374,793
05 Sep 18	16.22000 -0.26	16.50	16.21	16.48	4,924,360
04 Sep 18	16.48000 +0.12	16.54	16.31	16.35	5,418,487
03 Sep 18	16.36000 +0.07	16.40	16.15	16.26	4,980,801
31 Aug 18	16.29000 -0.01	16.34	16.12	16.22	5,990,674
30 Aug 18	16.30000 -0.35	16.72	16.24	16.66	7,873,417
29 Aug 18	16.65000 +0.00	16.66	16.52	16.65	4,813,057
28 Aug 18	16.65000 -0.05	16.76	16.61	16.71	5,844,932
27 Aug 18	16.70000 +0.33	16.74	16.39	16.39	9,412,281
24 Aug 18	16.37000 -0.10	16.52	16.29	16.43	4,742,330
23 Aug 18	16.47000 +0.15	16.59	16.32	16.37	6,515,655
22 Aug 18	16.32000 -0.26	16.55	16.29	16.52	5,903,399
21 Aug 18	16.58000 -0.02	16.78	16.51	16.58	7,775,763
20 Aug 18	16.60000 +0.24	16.64	16.25	16.35	7,946,778
17 Aug 18	16.36000 -0.13	16.65	16.32	16.65	7,033,160
16 Aug 18	16.49000 -0.03	16.66	16.12	16.20	8,270,998
15 Aug 18	16.52000 -0.45	17.02	16.50	16.91	10,427,468
14 Aug 18	16.97000 -0.18	17.17	16.83	17.09	9,773,570
13 Aug 18	17.15000 +0.33	17.19	16.56	16.65	14,752,415
10 Aug 18	16.82000 +0.15	16.89	16.55	16.63	11,562,601
09 Aug 18	16.67000 +0.47	16.75	16.20	16.20	12,662,738
08 Aug 18	16.20000 -0.40	16.68	16.17	16.52	8,861,798
07 Aug 18	16.60000 +0.32	16.63	16.27	16.38	9,067,738
06 Aug 18	16.28000 -0.10	16.49	16.10	16.37	8,133,427
03 Aug 18	16.38000 -0.09	16.59	16.37	16.50	7,233,390
02 Aug 18	16.47000 -0.46	16.94	16.15	16.94	15,424,939
01 Aug 18	16.93000 -0.16	17.30	16.91	17.19	8,083,699
31 Jul 18	17.09000 +0.04	17.18	17.00	17.10	7,066,338
30 Jul 18	17.05000 -0.32	17.45	16.99	17.36	8,819,837
27 Jul 18	17.37000 +0.01	17.58	17.25	17.40	8,289,195
26 Jul 18	17.36000 -0.27	17.69	17.33	17.61	9,806,323
25 Jul 18	17.63000 -0.10	17.83	17.54	17.74	11,011,386
24 Jul 18	17.73000 +0.23	17.93	17.37	17.57	17,282,442
23 Jul 18	17.50000 +0.11	17.51	17.22	17.31	13,692,169
20 Jul 18	17.39000 +0.20	17.44	16.95	17.18	12,829,637
19 Jul 18	17.19000 +0.10	17.26	17.01	17.01	6,972,099
18 Jul 18	17.09000 -0.25	17.47	17.08	17.40	9,552,947
17 Jul 18	17.34000 -0.09	17.42	17.08	17.39	10,039,089
16 Jul 18	17.43000 +0.38	17.75	17.22	17.51	16,398,208
13 Jul 18	17.05000 -0.13	17.25	16.95	17.24	9,318,920
12 Jul 18	17.18000 +0.49	17.35	16.63	16.70	14,993,548
11 Jul 18	16.69000 -0.44	16.98	16.45	16.80	11,038,732
10 Jul 18	17.13000 +0.03	17.18	16.91	17.15	8,811,172
09 Jul 18	17.10000 +0.35	17.14	16.70	16.70	9,235,299
06 Jul 18	16.75000 +0.21	17.05	16.48	16.57	12,810,499
05 Jul 18	16.54000 -0.50	17.13	16.51	17.01	11,059,717
04 Jul 18	17.04000 -0.39	17.53	16.90	17.53	10,991,267
03 Jul 18	17.43000 +0.39	17.56	16.91	17.10	15,153,898
02 Jul 18	17.04000 -0.36	17.45	16.80	17.23	13,601,068
29 Jun 18	17.40000 +0.81	17.42	16.60	16.70	18,924,124
28 Jun 18	16.59000 -0.14	16.98	16.46	16.77	10,573,408
27 Jun 18	16.73000 -0.22	17.03	16.70	16.91	7,523,683
26 Jun 18	16.95000 +0.36	17.05	16.00	16.40	12,040,780
25 Jun 18	16.59000 -0.05	16.88	16.50	16.82	7,374,556
22 Jun 18	16.64000 +0.30	16.78	16.28	16.34	9,443,571
21 Jun 18	16.34000 -0.58	17.03	16.29	17.00	13,610,954
20 Jun 18	16.92000 +0.39	17.13	16.41	16.53	13,448,419
19 Jun 18	16.53000 -1.50	17.97	16.23	17.76	24,609,080
15 Jun 18	18.03000 -0.02	18.36	17.88	18.00	13,048,914
14 Jun 18	18.05000 +0.15	18.29	17.72	17.86	7,454,636
13 Jun 18	17.90000 -0.39	18.22	17.88	18.22	7,482,518
12 Jun 18	18.29000 +0.37	18.34	17.73	17.99	9,622,034
11 Jun 18	17.92000 -0.01	18.15	17.83	17.96	7,495,830
08 Jun 18	17.93000 -0.26	18.33	17.79	18.22	12,071,072
07 Jun 18	18.19000 -0.33	18.70	18.17	18.60	11,380,877
06 Jun 18	18.52000 -0.35	18.87	18.40	18.79	11,695,300
05 Jun 18	18.87000 +0.32	18.90	18.59	18.61	11,520,933
04 Jun 18	18.55000 -0.22	18.98	18.50	18.90	8,727,954
01 Jun 18	18.77000 +0.18	18.93	18.45	18.61	12,566,302
31 May 18	18.59000 +0.22	18.73	18.22	18.61	14,621,629
30 May 18	18.37000 -1.00	19.25	18.30	19.17	20,647,716
29 May 18	19.37000 +0.00	19.65	19.28	19.37	11,219,049
28 May 18	19.37000 -0.18	19.77	19.23	19.52	14,972,930
25 May 18	19.55000 -0.35	20.07	19.51	19.81	15,441,834
24 May 18	19.90000 -0.36	20.37	19.87	20.20	16,451,905
23 May 18	20.26000 -0.34	20.56	20.25	20.50	16,050,708
22 May 18	20.60000 +0.09	20.68	20.26	20.46	22,255,492
21 May 18	20.51000 +0.61	20.66	20.10	20.25	33,661,148
18 May 18	19.90000 +0.23	19.97	19.51	19.61	15,053,942
17 May 18	19.67000 +0.12	19.80	19.45	19.56	10,646,915
16 May 18	19.55000 -0.42	19.90	19.52	19.90	13,980,829
15 May 18	19.97000 +0.44	19.99	19.49	19.58	15,720,954
14 May 18	19.53000 -0.27	19.95	19.47	19.80	16,088,773
11 May 18	19.80000 -0.56	20.45	19.80	20.32	21,833,328
10 May 18	20.36000 +0.00	20.49	20.05	20.33	20,759,432
09 May 18	20.36000 +0.18	20.48	20.03	20.21	22,781,480
08 May 18	20.18000 +0.07	20.30	19.94	20.21	22,669,698
07 May 18	20.11000 +0.76	20.22	19.42	19.42	30,404,504
04 May 18	19.35000 -0.39	19.73	19.31	19.52	15,888,812
03 May 18	19.74000 +0.18	19.78	18.66	19.50	28,027,928
02 May 18	19.56000 -0.38	20.17	19.35	19.94	23,360,964
27 Apr 18	19.94000 +0.46	20.09	19.32	19.59	26,147,086
26 Apr 18	19.48000 -0.43	19.95	19.42	19.90	19,528,964
25 Apr 18	19.91000 -0.21	20.11	19.68	19.99	26,387,380
24 Apr 18	20.12000 +0.71	20.12	19.27	19.50	31,628,284
23 Apr 18	19.41000 -0.11	19.93	19.08	19.47	31,401,964
20 Apr 18	19.52000 -1.50	20.92	19.41	20.82	54,015,864
19 Apr 18	21.02000 -0.23	21.33	20.78	20.96	36,972,736
18 Apr 18	21.25000 +1.24	21.45	19.92	20.27	53,080,908
17 Apr 18	20.01000 -0.54	21.14	19.93	20.82	43,144,024
16 Apr 18	20.55000 -0.35	21.44	20.32	20.91	41,575,880
13 Apr 18	20.90000 +0.25	21.25	20.81	20.88	27,914,808
12 Apr 18	20.65000 -0.44	21.39	20.56	21.09	29,579,374
11 Apr 18	21.09000 -0.15	21.67	20.95	21.36	29,572,248
10 Apr 18	21.24000 -0.65	21.89	20.91	21.75	31,998,640
09 Apr 18	21.89000 +0.64	22.15	20.91	21.25	45,533,600
04 Apr 18	21.25000 -0.51	21.75	21.19	21.62	32,496,722
03 Apr 18	21.76000 -0.24	21.93	21.16	21.78	46,826,984
02 Apr 18	22.00000 +1.11	22.48	20.74	21.28	82,436,224
30 Mar 18	20.89000 +1.08	21.48	19.74	19.93	64,260,584
29 Mar 18	19.81000 +0.82	19.91	19.36	19.36	48,557,456
28 Mar 18	18.99000 +0.27	19.27	18.38	18.48	29,596,050
27 Mar 18	18.72000 +0.86	19.20	18.01	18.04	29,032,788
26 Mar 18	17.86000 +0.51	17.90	16.75	17.10	18,754,852
23 Mar 18	17.35000 -1.48	18.49	17.05	18.19	30,347,092
22 Mar 18	18.83000 +0.01	19.15	18.77	18.83	12,625,331
21 Mar 18	18.82000 -0.66	19.53	18.81	19.44	18,941,880
20 Mar 18	19.48000 +0.47	19.58	18.63	18.72	21,567,708
19 Mar 18	19.01000 +0.25	19.22	18.62	18.62	13,839,215
16 Mar 18	18.76000 -0.28	19.22	18.74	19.03	15,066,910
15 Mar 18	19.04000 -0.07	19.22	18.67	19.12	16,513,859
14 Mar 18	19.11000 -0.38	19.56	19.02	19.30	16,613,383
13 Mar 18	19.49000 +0.04	19.86	19.15	19.32	23,609,424
12 Mar 18	19.45000 +0.23	19.88	19.34	19.51	28,533,356
09 Mar 18	19.22000 +0.57	19.32	18.63	18.65	27,653,572
08 Mar 18	18.65000 +0.12	18.73	18.43	18.54	11,865,353
07 Mar 18	18.53000 -0.31	18.90	18.51	18.78	14,608,702
06 Mar 18	18.84000 -0.21	19.18	18.72	19.04	19,607,892
05 Mar 18	19.05000 +0.21	19.29	18.69	18.98	20,196,428
02 Mar 18	18.84000 +0.22	19.60	18.49	18.60	37,401,384
01 Mar 18	18.62000 +0.68	18.67	17.86	17.92	26,659,988
28 Feb 18	17.94000 +0.01	18.35	17.58	17.69	15,625,755
27 Feb 18	17.93000 +0.11	18.35	17.77	17.88	18,669,384
26 Feb 18	17.82000 +0.54	17.98	17.40	17.61	14,355,388
23 Feb 18	17.28000 -0.10	17.42	17.19	17.39	6,748,685
22 Feb 18	17.38000 +0.40	17.45	17.06	17.29	9,539,380
14 Feb 18	16.98000 -0.07	17.13	16.78	16.92	6,504,307
13 Feb 18	17.05000 -0.12	17.38	16.96	17.31	9,986,230
12 Feb 18	17.17000 +0.51	17.28	16.71	16.83	11,218,987
09 Feb 18	16.66000 -1.18	17.60	16.40	17.26	23,925,532
08 Feb 18	17.84000 +0.14	18.05	17.61	17.65	11,273,491
07 Feb 18	17.70000 +0.22	18.07	17.15	17.80	19,960,272
06 Feb 18	17.48000 -1.32	19.12	17.29	18.52	28,215,498
05 Feb 18	18.80000 +0.20	19.04	18.13	18.20	11,892,731
02 Feb 18	18.60000 -0.19	19.39	18.14	18.22	20,993,624
01 Feb 18	18.79000 -1.22	20.24	18.79	19.91	28,094,480
31 Jan 18	20.01000 -0.14	20.39	19.88	20.10	25,401,154
30 Jan 18	20.15000 +0.31	20.74	19.50	19.80	28,611,860
29 Jan 18	19.84000 +0.17	19.96	19.50	19.67	17,855,672
26 Jan 18	19.67000 +0.24	19.99	19.50	19.64	19,409,932
25 Jan 18	19.43000 -0.16	20.37	19.40	19.48	33,839,992
24 Jan 18	19.59000 +0.79	19.73	18.75	18.80	37,616,700
23 Jan 18	18.80000 -0.13	18.94	18.68	18.85	10,441,736
22 Jan 18	18.93000 +0.65	19.11	18.20	18.36	21,922,652
19 Jan 18	18.28000 -0.09	18.58	18.20	18.46	8,403,603
18 Jan 18	18.37000 -0.04	18.63	18.36	18.45	6,244,391
17 Jan 18	18.41000 +0.14	18.65	18.09	18.26	11,173,096
16 Jan 18	18.27000 +0.02	18.36	18.01	18.23	9,330,354
15 Jan 18	18.25000 -0.58	18.92	18.10	18.80	17,828,000
12 Jan 18	18.83000 -0.39	19.22	18.80	19.22	11,042,680
11 Jan 18	19.22000 +0.23	19.35	18.82	18.92	11,274,889
10 Jan 18	18.99000 -0.32	19.30	18.90	19.30	9,045,195
09 Jan 18	19.31000 +0.08	19.48	19.04	19.20	10,977,620
08 Jan 18	19.23000 -0.01	19.26	18.96	19.21	8,421,584
05 Jan 18	19.24000 +0.11	19.43	19.13	19.15	9,361,797
04 Jan 18	19.13000 -0.13	19.26	19.07	19.26	7,920,408
03 Jan 18	19.26000 +0.20	19.33	18.94	19.10	11,440,841
02 Jan 18	19.06000 +0.24	19.11	18.83	18.86	9,866,463
29 Dec 17	18.82000 +0.01	18.93	18.63	18.93	7,157,128
28 Dec 17	18.81000 +0.04	19.00	18.68	18.74	8,932,303
27 Dec 17	18.77000 -0.08	18.90	18.66	18.90	5,638,346
26 Dec 17	18.85000 +0.09	18.87	18.62	18.70	5,335,318
25 Dec 17	18.76000 -0.15	19.03	18.51	19.00	10,214,133
22 Dec 17	18.91000 -0.34	19.36	18.80	19.25	8,612,315
21 Dec 17	19.25000 +0.17	19.39	19.00	19.04	8,052,720
20 Dec 17	19.08000 -0.38	19.48	19.06	19.41	7,226,822
19 Dec 17	19.46000 +0.07	19.57	19.33	19.45	8,967,972
18 Dec 17	19.39000 -0.12	19.49	19.18	19.41	10,452,151
15 Dec 17	19.51000 +0.49	19.89	19.09	19.15	22,058,682
14 Dec 17	19.02000 +0.07	19.10	18.79	19.00	6,619,393
13 Dec 17	18.95000 +0.28	18.96	18.62	18.72	6,639,706
12 Dec 17	18.67000 -0.35	19.03	18.67	19.02	7,511,881
11 Dec 17	19.02000 +0.20	19.10	18.81	18.86	8,315,919
08 Dec 17	18.82000 +0.03	19.02	18.74	18.74	7,222,941
07 Dec 17	18.79000 -0.01	18.96	18.72	18.83	7,316,214
06 Dec 17	18.80000 +0.22	18.87	18.40	18.61	10,761,990
05 Dec 17	18.58000 -0.58	19.23	18.46	19.00	14,783,356
04 Dec 17	19.16000 -0.55	19.78	18.97	19.72	13,398,109
01 Dec 17	19.71000 +0.22	19.78	19.46	19.57	8,660,559
30 Nov 17	19.49000 +0.07	19.66	19.30	19.35	8,812,205
29 Nov 17	19.42000 -0.09	19.55	19.05	19.51	9,872,942
28 Nov 17	19.51000 +0.29	19.60	19.31	19.31	7,715,728
27 Nov 17	19.22000 -0.02	19.53	19.20	19.24	7,095,377
24 Nov 17	19.24000 +0.00	19.49	19.12	19.20	5,592,130
23 Nov 17	19.24000 -0.72	19.92	19.22	19.80	11,729,272
22 Nov 17	19.96000 -0.04	20.19	19.84	19.92	10,873,688
21 Nov 17	20.00000 +0.29	20.10	19.56	19.68	11,752,582
20 Nov 17	19.71000 +0.33	19.74	19.10	19.36	10,104,616
17 Nov 17	19.38000 -0.94	20.46	19.28	20.35	22,061,044
16 Nov 17	20.32000 +0.02	20.67	20.21	20.21	9,509,767
15 Nov 17	20.30000 -0.74	21.00	20.21	21.00	15,964,810
14 Nov 17	21.04000 -0.19	21.35	20.99	21.30	13,868,132
13 Nov 17	21.23000 +0.34	21.39	20.72	20.72	20,303,286
10 Nov 17	20.89000 -0.09	21.13	20.84	20.97	8,945,420
09 Nov 17	20.98000 +0.23	21.14	20.73	20.85	13,598,917
08 Nov 17	20.75000 -0.05	20.92	20.69	20.84	12,871,311
07 Nov 17	20.80000 +0.04	20.93	20.50	20.63	12,059,853
06 Nov 17	20.76000 +0.60	20.82	20.18	20.22	13,982,912
03 Nov 17	20.16000 -0.01	20.37	20.01	20.11	9,014,033
02 Nov 17	20.17000 -0.31	20.46	20.01	20.46	12,527,609
01 Nov 17	20.48000 -0.23	20.85	20.46	20.80	14,191,694
31 Oct 17	20.71000 +0.20	20.83	20.47	20.47	9,032,701
30 Oct 17	20.51000 -0.99	21.40	20.44	21.40	22,381,718
27 Oct 17	21.50000 -0.60	22.25	21.50	22.07	18,827,364
26 Oct 17	22.10000 +0.17	22.26	21.76	21.83	19,963,708
25 Oct 17	21.93000 +0.03	22.06	21.51	21.89	12,735,447
24 Oct 17	21.90000 -0.29	22.11	21.56	22.00	12,269,433
23 Oct 17	22.19000 +0.30	22.42	21.89	21.89	16,722,456
20 Oct 17	21.89000 +0.29	21.89	21.40	21.57	11,321,147
19 Oct 17	21.60000 +0.14	21.99	21.33	21.46	15,000,836
18 Oct 17	21.46000 -0.26	21.89	21.44	21.62	11,851,350
17 Oct 17	21.72000 -0.43	22.13	21.62	22.11	15,566,994
16 Oct 17	22.15000 -0.27	22.78	22.00	22.40	20,965,968
13 Oct 17	22.42000 -0.16	22.47	22.04	22.42	17,941,440
12 Oct 17	22.58000 +0.29	23.15	22.25	22.25	37,951,400
11 Oct 17	22.29000 -0.14	22.55	22.00	22.42	18,600,216
10 Oct 17	22.43000 +0.33	22.43	21.98	22.12	22,794,928
09 Oct 17	22.10000 +0.78	22.15	21.53	21.65	23,421,654
29 Sep 17	21.32000 +0.03	21.54	21.26	21.28	8,285,528
28 Sep 17	21.29000 -0.22	21.65	21.25	21.50	10,186,803
27 Sep 17	21.51000 +0.34	21.63	21.10	21.15	12,218,928
26 Sep 17	21.17000 -0.02	21.34	20.95	21.18	6,911,081
25 Sep 17	21.19000 -0.02	21.48	21.11	21.25	9,167,283
22 Sep 17	21.21000 -0.29	21.38	21.10	21.38	10,517,143
21 Sep 17	21.50000 -0.05	21.94	21.50	21.61	14,582,330
20 Sep 17	21.55000 +0.31	21.59	21.10	21.20	10,528,478
19 Sep 17	21.24000 -0.23	21.70	21.22	21.50	11,895,265
18 Sep 17	21.47000 +0.09	21.63	21.36	21.38	9,773,996
15 Sep 17	21.38000 -0.35	21.72	21.25	21.68	14,479,516
14 Sep 17	21.73000 +0.00	21.93	21.63	21.73	12,047,153
13 Sep 17	21.73000 -0.40	22.12	21.58	22.03	19,164,616
12 Sep 17	22.13000 -0.35	22.50	22.10	22.49	17,621,480
11 Sep 17	22.48000 +0.36	22.50	22.00	22.10	17,067,304
08 Sep 17	22.12000 +0.08	22.25	21.88	22.04	14,011,407
07 Sep 17	22.04000 -0.32	22.68	22.00	22.35	21,827,624
06 Sep 17	22.36000 -0.20	22.49	22.10	22.49	22,928,450
05 Sep 17	22.56000 -0.29	23.12	22.50	22.85	25,560,328
04 Sep 17	22.85000 +0.39	23.04	22.23	22.50	35,782,404
01 Sep 17	22.46000 +0.06	22.66	22.10	22.50	30,829,810
31 Aug 17	22.40000 +0.42	22.55	21.85	21.88	26,917,232
30 Aug 17	21.98000 +0.34	22.32	21.53	21.64	26,417,124
29 Aug 17	21.64000 -0.19	22.15	21.54	21.90	20,115,622
28 Aug 17	21.83000 +0.16	22.55	21.81	21.81	39,569,036
25 Aug 17	21.67000 +0.19	21.89	21.37	21.46	20,445,676
24 Aug 17	21.48000 -0.59	22.06	21.39	21.85	24,779,980
23 Aug 17	22.07000 +0.25	22.36	21.66	21.86	31,990,184
22 Aug 17	21.82000 -0.70	22.77	21.62	22.37	45,437,084
21 Aug 17	22.52000 +0.23	22.77	22.30	22.40	45,412,948
18 Aug 17	22.29000 -0.48	22.69	22.10	22.50	51,793,156
17 Aug 17	22.77000 +1.71	23.17	20.82	20.90	104,470,776
16 Aug 17	21.06000 +0.44	21.20	20.36	20.54	36,691,752
15 Aug 17	20.62000 -0.22	20.98	20.39	20.89	22,789,136
14 Aug 17	20.84000 +0.75	20.89	20.10	20.10	28,697,468
11 Aug 17	20.09000 -0.19	20.67	20.04	20.10	20,719,936
10 Aug 17	20.28000 -0.27	20.85	20.13	20.49	19,309,028
09 Aug 17	20.55000 -0.19	21.07	20.42	20.61	25,330,692
08 Aug 17	20.74000 +0.80	20.80	19.80	19.90	34,291,072
07 Aug 17	19.94000 +0.16	20.27	19.73	19.78	15,636,994
04 Aug 17	19.78000 -0.18	20.09	19.70	19.97	13,128,567
03 Aug 17	19.96000 +0.07	20.35	19.60	19.78	20,086,858
02 Aug 17	19.89000 -0.17	20.20	19.75	20.09	14,742,626
01 Aug 17	20.06000 +0.11	20.19	19.70	20.00	16,612,633
31 Jul 17	19.95000 +0.22	20.32	19.54	19.70	19,290,028
28 Jul 17	19.73000 -0.37	20.05	19.61	19.98	19,079,356
27 Jul 17	20.10000 +1.23	20.22	18.74	18.98	34,536,132
26 Jul 17	18.87000 -0.04	19.09	18.71	18.95	7,903,151
25 Jul 17	18.91000 -0.22	19.20	18.88	19.19	8,998,465
24 Jul 17	19.13000 -0.03	19.25	18.85	19.10	10,288,926
21 Jul 17	19.16000 +0.39	19.62	19.12	19.18	18,201,068
20 Jul 17	18.77000 +0.01	19.23	18.60	18.75	12,877,478
19 Jul 17	18.76000 +0.24	18.77	18.32	18.50	10,258,745
18 Jul 17	18.52000 +0.22	18.66	18.20	18.31	11,402,659
17 Jul 17	18.30000 -1.16	19.45	18.01	19.45	20,318,578
14 Jul 17	19.46000 -0.48	20.09	19.46	19.95	12,093,790
13 Jul 17	19.94000 -0.06	20.07	19.80	19.92	8,683,585
12 Jul 17	20.00000 +0.16	20.06	19.70	19.76	12,482,159
11 Jul 17	19.84000 -0.30	20.35	19.83	20.16	16,353,442
10 Jul 17	20.14000 -0.53	20.88	20.09	20.55	17,227,664
07 Jul 17	20.67000 +0.08	20.70	20.34	20.49	14,682,261
06 Jul 17	20.59000 +0.34	20.88	20.08	20.25	26,585,076
05 Jul 17	20.25000 +0.46	20.38	19.82	19.90	22,145,880
04 Jul 17	19.79000 -0.20	19.97	19.74	19.90	10,296,546
03 Jul 17	19.99000 +0.49	20.00	19.55	19.69	18,793,480
30 Jun 17	19.50000 -0.14	19.66	19.41	19.45	8,807,372
29 Jun 17	19.64000 +0.36	19.90	19.22	19.29	19,723,638
28 Jun 17	19.28000 -0.26	19.52	19.13	19.48	10,379,760
27 Jun 17	19.54000 +0.04	19.75	19.44	19.57	12,990,447
26 Jun 17	19.50000 +0.27	19.59	19.13	19.23	13,727,848
23 Jun 17	19.23000 -0.05	19.42	18.77	19.29	14,179,383
22 Jun 17	19.28000 +0.11	19.92	19.14	19.19	26,704,690
21 Jun 17	19.17000 +0.08	19.30	19.04	19.19	7,612,518
20 Jun 17	19.09000 -0.15	19.32	19.06	19.24	8,748,329
19 Jun 17	19.24000 +0.27	19.29	18.95	18.97	9,190,516
16 Jun 17	18.97000 -0.10	19.12	18.87	19.04	6,797,542
15 Jun 17	19.07000 +0.32	19.18	18.68	18.72	13,222,726
14 Jun 17	18.75000 +0.04	18.83	18.65	18.74	6,144,565
13 Jun 17	18.71000 +0.29	18.81	18.44	18.44	5,600,835
12 Jun 17	18.42000 -0.55	18.89	18.41	18.88	8,416,578
09 Jun 17	18.97000 +0.04	19.07	18.81	18.95	6,854,410
08 Jun 17	18.93000 -0.38	19.38	18.82	19.38	11,594,755
07 Jun 17	19.31000 +0.55	19.36	18.76	18.83	10,610,398
06 Jun 17	18.76000 +0.06	18.87	18.54	18.60	5,192,335
05 Jun 17	18.70000 +0.08	18.85	18.60	18.69	5,617,705
02 Jun 17	18.62000 +0.42	18.80	17.88	18.11	8,262,039
01 Jun 17	18.20000 -0.45	18.65	18.13	18.65	7,125,521
31 May 17	18.65000 -0.29	19.31	18.65	19.17	7,487,929
26 May 17	18.94000 -0.14	19.18	18.90	19.08	5,965,316
25 May 17	19.08000 +0.36	19.10	18.40	18.70	9,041,700
24 May 17	18.72000 +0.31	18.76	18.04	18.39	7,407,958
23 May 17	18.41000 -0.74	19.26	18.28	19.15	9,963,715
22 May 17	19.15000 -0.73	19.78	19.15	19.70	8,147,508
19 May 17	19.88000 +0.18	19.97	19.05	19.52	14,276,645
18 May 17	19.70000 -0.41	20.10	19.23	19.40	16,566,152
17 May 17	20.11000 +1.43	20.11	18.56	18.63	14,122,666
16 May 17	18.68000 +0.50	18.80	17.83	18.19	10,841,395
15 May 17	18.18000 +0.14	18.37	18.10	18.10	7,776,160
12 May 17	18.04000 -0.23	18.16	17.80	18.16	12,133,546
11 May 17	18.27000 -0.91	19.16	17.29	19.01	24,396,248
10 May 17	19.18000 -1.00	20.27	19.10	20.19	12,509,525
09 May 17	20.18000 +0.09	20.22	19.88	20.02	7,588,840
08 May 17	20.09000 +0.09	20.28	19.86	20.00	9,220,439
05 May 17	20.00000 +0.02	20.33	19.80	19.88	8,829,024
04 May 17	19.98000 -0.23	20.23	19.81	20.10	7,678,284
03 May 17	20.21000 +0.04	20.35	20.02	20.15	6,942,521
02 May 17	20.17000 +0.04	20.36	20.03	20.36	5,322,935
28 Apr 17	20.13000 +0.00	20.30	20.00	20.13	6,231,588
27 Apr 17	20.13000 +0.21	20.20	19.36	19.91	12,172,629
26 Apr 17	19.92000 +0.13	19.99	19.76	19.78	5,620,400
25 Apr 17	19.79000 +0.17	20.01	19.70	19.75	5,876,585
24 Apr 17	19.62000 -0.75	20.35	19.62	20.35	9,763,955
21 Apr 17	20.37000 +0.05	20.47	20.24	20.33	6,184,095
20 Apr 17	20.32000 +0.14	20.35	20.07	20.18	7,496,397
19 Apr 17	20.18000 -0.26	20.43	19.91	20.38	12,285,953
18 Apr 17	20.44000 -0.22	20.80	20.38	20.64	8,296,014
17 Apr 17	20.66000 -0.45	21.14	20.54	21.14	10,460,041
14 Apr 17	21.11000 -0.11	21.37	21.04	21.21	8,700,336
13 Apr 17	21.22000 +0.03	21.48	21.12	21.12	7,018,354
12 Apr 17	21.19000 -0.36	21.54	21.16	21.42	9,111,444
11 Apr 17	21.55000 +0.34	21.64	20.95	21.16	16,743,854
10 Apr 17	21.21000 -0.58	21.93	21.12	21.86	16,319,730
07 Apr 17	21.79000 -0.11	22.00	21.70	22.00	11,527,268
06 Apr 17	21.90000 -0.14	22.15	21.88	22.08	10,358,146
05 Apr 17	22.04000 +0.43	22.20	21.57	21.61	13,896,340
31 Mar 17	21.61000 +0.11	21.87	21.42	21.49	12,325,639
30 Mar 17	21.50000 -1.00	22.38	21.46	22.35	32,450,764
29 Mar 17	22.50000 -0.06	22.94	22.50	22.57	20,297,536
28 Mar 17	22.56000 -0.29	22.92	22.46	22.73	13,622,295
27 Mar 17	22.85000 +0.33	23.18	22.52	22.63	26,010,448
24 Mar 17	22.52000 +0.04	22.65	22.31	22.49	14,581,628
23 Mar 17	22.48000 -0.31	22.96	22.18	22.96	18,976,224
22 Mar 17	22.79000 -0.07	22.98	22.38	22.71	20,070,800
21 Mar 17	22.86000 +0.21	23.24	22.60	22.66	21,638,352
20 Mar 17	22.65000 -0.03	22.89	22.33	22.87	20,636,336
17 Mar 17	22.68000 -0.20	23.65	22.60	22.99	43,949,624
16 Mar 17	22.88000 +0.13	22.94	22.68	22.75	20,528,260
15 Mar 17	22.75000 -0.19	23.09	22.51	22.79	23,294,968
14 Mar 17	22.94000 +0.39	23.15	22.21	22.40	40,809,808
13 Mar 17	22.55000 +0.36	22.88	22.30	22.38	27,870,336
10 Mar 17	22.19000 -0.25	22.45	22.11	22.21	20,196,972
09 Mar 17	22.44000 +0.32	22.97	22.03	22.12	42,307,712
08 Mar 17	22.12000 -0.57	22.60	22.04	22.58	29,822,950
07 Mar 17	22.69000 +0.08	23.40	22.51	23.01	77,007,512
06 Mar 17	22.61000 +2.06	22.61	20.78	20.78	61,184,796
03 Mar 17	20.55000 -0.23	20.67	20.30	20.63	9,747,856
02 Mar 17	20.78000 +0.03	21.04	20.70	20.75	15,598,644
01 Mar 17	20.75000 +0.03	20.88	20.66	20.72	6,117,467
28 Feb 17	20.72000 +0.12	20.85	20.59	20.59	5,497,861
27 Feb 17	20.60000 -0.32	20.91	20.54	20.90	8,849,536
24 Feb 17	20.92000 +0.02	21.07	20.79	20.88	7,887,017
23 Feb 17	20.90000 +0.00	20.91	20.67	20.88	8,021,677
22 Feb 17	20.90000 -0.07	21.10	20.77	21.01	9,284,117
21 Feb 17	20.97000 +0.53	20.99	20.39	20.45	17,476,688
20 Feb 17	20.44000 +0.22	20.46	20.12	20.23	6,646,855
17 Feb 17	20.22000 -0.13	20.44	20.22	20.35	6,480,641
16 Feb 17	20.35000 +0.03	20.44	20.23	20.37	6,321,743
15 Feb 17	20.32000 -0.40	20.73	20.30	20.72	9,529,530
14 Feb 17	20.72000 +0.03	20.89	20.61	20.72	7,024,736
13 Feb 17	20.69000 +0.10	20.78	20.44	20.53	7,815,840
10 Feb 17	20.59000 -0.12	20.81	20.56	20.68	6,610,862
09 Feb 17	20.71000 +0.17	20.83	20.43	20.54	8,562,516
08 Feb 17	20.54000 +0.09	20.56	20.28	20.48	6,213,423
07 Feb 17	20.45000 +0.06	20.65	20.30	20.40	7,123,737
06 Feb 17	20.39000 +0.20	20.49	20.12	20.18	6,374,865
03 Feb 17	20.19000 -0.06	20.39	20.17	20.35	4,269,291
26 Jan 17	20.25000 +0.20	20.34	20.04	20.05	4,400,734
25 Jan 17	20.05000 -0.02	20.17	19.94	20.13	4,328,356
24 Jan 17	20.07000 -0.18	20.25	20.02	20.19	4,131,099
23 Jan 17	20.25000 +0.01	20.50	20.20	20.24	5,415,126
20 Jan 17	20.24000 +0.32	20.40	19.85	19.89	7,441,853
19 Jan 17	19.92000 -0.02	20.05	19.79	19.80	4,334,748
18 Jan 17	19.94000 -0.26	20.46	19.90	20.17	5,933,173
17 Jan 17	20.20000 +0.38	20.25	19.33	19.77	10,335,415
16 Jan 17	19.82000 -1.19	21.11	19.02	21.03	15,091,577
13 Jan 17	21.01000 -0.28	21.38	21.01	21.25	6,668,568
12 Jan 17	21.29000 -0.26	21.63	21.20	21.47	6,750,259
11 Jan 17	21.55000 +0.08	21.90	21.43	21.47	9,141,936
10 Jan 17	21.47000 -0.08	21.65	21.47	21.55	5,155,325
09 Jan 17	21.55000 +0.17	21.60	21.29	21.39	7,226,219
06 Jan 17	21.38000 -0.31	21.70	21.36	21.70	7,205,511
05 Jan 17	21.69000 -0.11	21.94	21.68	21.80	6,569,497
04 Jan 17	21.80000 +0.34	21.88	21.45	21.50	9,348,573
03 Jan 17	21.46000 +0.08	21.68	21.42	21.46	6,064,642
30 Dec 16	21.38000 +0.21	21.45	21.23	21.26	6,075,264
29 Dec 16	21.17000 -0.04	21.36	21.10	21.21	5,095,377
28 Dec 16	21.21000 -0.20	21.49	21.19	21.40	5,909,948
27 Dec 16	21.41000 -0.13	21.58	21.39	21.54	4,487,623
26 Dec 16	21.54000 +0.01	21.59	21.02	21.53	8,628,719
23 Dec 16	21.53000 -0.37	21.95	21.50	21.90	7,426,054
22 Dec 16	21.90000 -0.09	22.06	21.82	22.06	4,940,614
21 Dec 16	21.99000 +0.09	22.07	21.87	21.87	5,501,205
20 Dec 16	21.90000 +0.02	22.07	21.83	21.90	5,851,546
19 Dec 16	21.88000 -0.30	22.23	21.81	22.23	7,988,350
16 Dec 16	22.18000 +0.26	22.50	22.03	22.04	12,803,776
15 Dec 16	21.92000 +0.49	22.15	21.45	21.45	14,632,190
14 Dec 16	21.43000 -0.26	21.88	21.37	21.70	13,341,514
13 Dec 16	21.69000 -0.18	21.86	21.34	21.86	13,415,642
12 Dec 16	21.87000 -1.64	23.62	21.66	23.52	28,146,132
09 Dec 16	23.51000 -0.05	23.69	23.50	23.54	8,770,194
08 Dec 16	23.56000 -0.16	23.79	23.52	23.78	9,546,738
07 Dec 16	23.72000 +0.10	23.77	23.50	23.63	9,360,817
06 Dec 16	23.62000 -0.35	24.19	23.55	24.01	18,314,860
05 Dec 16	23.97000 +0.03	24.26	23.58	23.70	15,563,796
02 Dec 16	23.94000 -0.26	24.41	23.93	24.25	21,614,008
01 Dec 16	24.20000 -0.12	24.49	24.15	24.39	20,091,304
30 Nov 16	24.32000 +0.36	24.59	23.90	23.96	40,304,444
29 Nov 16	23.96000 +0.15	24.23	23.71	23.78	19,736,756
28 Nov 16	23.81000 -0.05	24.04	23.81	24.00	11,866,263
25 Nov 16	23.86000 +0.20	23.94	23.51	23.67	14,208,852
24 Nov 16	23.66000 -0.15	24.05	23.62	23.79	13,486,925
23 Nov 16	23.81000 -0.29	24.15	23.77	24.10	21,171,860
22 Nov 16	24.10000 +0.45	24.11	23.42	23.70	30,593,928
21 Nov 16	23.65000 -0.33	23.96	23.47	23.92	26,399,962
18 Nov 16	23.98000 -0.27	24.37	23.93	24.31	12,766,448
17 Nov 16	24.25000 -0.07	24.67	24.22	24.41	18,669,360
16 Nov 16	24.32000 -0.04	24.82	24.20	24.31	31,070,786
15 Nov 16	24.36000 +0.57	24.47	23.71	23.83	34,019,404
14 Nov 16	23.79000 +0.09	23.95	23.70	23.79	14,102,218
11 Nov 16	23.70000 +0.09	23.72	23.43	23.70	10,857,560
10 Nov 16	23.61000 +0.17	23.69	23.51	23.59	7,932,677
09 Nov 16	23.44000 -0.34	23.86	23.25	23.70	11,727,205
08 Nov 16	23.78000 -0.06	23.97	23.71	23.90	9,670,175
07 Nov 16	23.84000 +0.37	23.85	23.40	23.47	12,051,949
04 Nov 16	23.47000 -0.13	23.77	23.45	23.74	9,707,998
03 Nov 16	23.60000 +0.09	23.82	23.45	23.51	9,687,128
02 Nov 16	23.51000 -0.27	23.78	23.37	23.78	11,566,743
01 Nov 16	23.78000 +0.16	23.85	23.62	23.67	6,713,387
31 Oct 16	23.62000 -0.19	23.79	23.52	23.79	7,135,858
28 Oct 16	23.81000 -0.05	24.07	23.80	24.00	7,420,657
27 Oct 16	23.86000 -0.03	23.97	23.78	23.90	7,521,550
26 Oct 16	23.89000 -0.21	24.18	23.84	24.09	9,527,405
25 Oct 16	24.10000 +0.00	24.22	24.01	24.10	8,379,755
24 Oct 16	24.10000 +0.12	24.18	23.91	24.03	10,253,212
21 Oct 16	23.98000 -0.30	24.24	23.86	24.24	13,700,172
20 Oct 16	24.28000 +0.14	24.39	24.14	24.20	11,267,127
19 Oct 16	24.14000 -0.25	24.52	24.10	24.51	12,357,309
18 Oct 16	24.39000 +0.36	24.40	24.02	24.03	12,700,158
17 Oct 16	24.03000 -0.15	24.45	23.94	24.26	14,866,949
14 Oct 16	24.18000 +0.11	24.32	24.02	24.19	10,836,403
13 Oct 16	24.07000 -0.13	24.26	24.00	24.20	9,477,983
12 Oct 16	24.20000 +0.21	24.49	23.84	23.96	18,633,252
11 Oct 16	23.99000 +0.01	24.10	23.84	24.09	8,944,917
10 Oct 16	23.98000 +0.44	24.08	23.63	23.63	10,424,265
30 Sep 16	23.54000 -0.05	23.70	23.49	23.56	5,100,140
29 Sep 16	23.59000 +0.05	23.74	23.40	23.56	7,431,476
28 Sep 16	23.54000 +0.01	23.64	23.41	23.64	6,111,909
27 Sep 16	23.53000 +0.15	23.57	23.22	23.30	6,349,576
26 Sep 16	23.38000 -0.25	23.74	23.37	23.69	8,878,551
23 Sep 16	23.63000 -0.23	23.99	23.60	23.92	6,392,411
22 Sep 16	23.86000 -0.06	24.20	23.82	24.00	9,102,777
21 Sep 16	23.92000 -0.18	24.24	23.92	24.00	9,012,889
20 Sep 16	24.10000 +0.47	24.33	23.50	23.73	17,114,792
19 Sep 16	23.63000 +0.14	23.85	23.48	23.49	6,927,377
14 Sep 16	23.49000 +0.06	23.57	23.32	23.43	5,880,157
13 Sep 16	23.43000 +0.05	23.61	23.39	23.39	5,930,747
12 Sep 16	23.38000 -0.52	23.67	23.38	23.60	14,135,982
09 Sep 16	23.90000 -0.24	24.19	23.90	24.18	7,683,970
08 Sep 16	24.14000 +0.04	24.23	24.00	24.10	6,911,684
07 Sep 16	24.10000 -0.14	24.32	24.09	24.32	9,313,212
06 Sep 16	24.24000 +0.38	24.28	23.74	23.86	11,011,120
05 Sep 16	23.86000 -0.03	24.07	23.85	24.02	6,671,339
02 Sep 16	23.89000 -0.13	24.15	23.80	24.05	8,217,496
01 Sep 16	24.02000 -0.32	24.40	23.99	24.40	9,611,974
31 Aug 16	24.34000 -0.04	24.44	24.01	24.28	11,464,519
30 Aug 16	24.38000 +0.19	24.58	24.10	24.18	13,601,264
29 Aug 16	24.19000 +0.24	24.35	23.94	23.95	10,355,906
26 Aug 16	23.95000 -0.08	24.18	23.90	24.18	11,376,781
25 Aug 16	24.03000 -0.44	24.30	23.79	24.29	12,468,939
24 Aug 16	24.47000 +0.12	24.65	24.39	24.40	11,389,849
23 Aug 16	24.35000 +0.13	24.55	24.16	24.22	9,464,835
22 Aug 16	24.22000 -0.26	24.68	24.22	24.57	9,337,551
19 Aug 16	24.48000 -0.23	24.80	24.29	24.80	12,690,970
18 Aug 16	24.71000 +0.00	24.82	24.49	24.71	12,851,866
17 Aug 16	24.71000 -0.09	24.92	24.63	24.82	13,877,956
16 Aug 16	24.80000 +0.40	24.97	24.33	24.38	25,218,840
15 Aug 16	24.40000 +0.54	24.67	23.75	23.90	25,552,862
12 Aug 16	23.86000 +0.18	23.95	23.64	23.64	8,571,133
11 Aug 16	23.68000 -0.37	24.10	23.61	24.02	10,833,288
10 Aug 16	24.05000 -0.21	24.45	24.01	24.21	11,108,953
09 Aug 16	24.26000 +0.31	24.35	23.99	24.02	12,367,530
08 Aug 16	23.95000 +0.23	23.99	23.44	23.72	9,848,256
05 Aug 16	23.72000 -0.13	23.88	23.70	23.85	7,156,989
04 Aug 16	23.85000 +0.09	23.87	23.58	23.80	8,353,035
03 Aug 16	23.76000 -0.04	23.93	23.70	23.86	7,563,717
02 Aug 16	23.80000 +0.19	23.96	23.64	23.64	7,147,674
01 Aug 16	23.61000 -0.49	24.18	23.43	24.12	15,388,575
29 Jul 16	24.10000 -0.28	24.48	24.01	24.45	11,943,807
28 Jul 16	24.38000 +0.05	24.54	24.03	24.34	16,134,983
27 Jul 16	24.33000 -1.45	25.86	23.89	25.80	33,706,272
26 Jul 16	25.78000 +0.42	25.85	25.41	25.51	16,154,160
25 Jul 16	25.36000 -0.15	25.73	25.21	25.49	14,178,956
22 Jul 16	25.51000 -0.17	25.74	25.47	25.56	14,748,465
21 Jul 16	25.68000 +0.01	25.91	25.61	25.61	15,506,345
20 Jul 16	25.67000 -0.29	26.07	25.60	26.04	16,367,890
19 Jul 16	25.96000 +0.36	25.96	25.54	25.60	15,932,613
18 Jul 16	25.60000 -0.24	25.83	25.45	25.83	15,040,060
15 Jul 16	25.84000 -0.22	26.18	25.75	26.07	16,467,600
14 Jul 16	26.06000 -0.11	26.17	25.81	26.17	22,721,960
13 Jul 16	26.17000 +0.61	26.46	25.51	25.55	49,236,652
12 Jul 16	25.56000 +0.20	25.58	24.90	25.50	24,248,064
11 Jul 16	25.36000 -0.24	25.73	25.30	25.73	22,147,928
08 Jul 16	25.60000 +0.02	25.89	25.50	25.60	21,518,244
07 Jul 16	25.58000 -0.11	25.83	25.33	25.80	21,498,660
06 Jul 16	25.69000 -0.25	25.92	25.52	25.92	21,229,376
05 Jul 16	25.94000 -0.14	26.29	25.80	26.12	28,933,570
04 Jul 16	26.08000 +0.78	26.38	25.02	25.15	41,527,536
01 Jul 16	25.30000 -0.09	25.65	25.21	25.47	18,242,628
30 Jun 16	25.39000 -0.10	25.68	25.33	25.50	21,116,864
29 Jun 16	25.49000 +0.05	25.65	25.28	25.52	26,505,824
28 Jun 16	25.44000 +0.30	25.59	24.90	24.98	32,988,780
27 Jun 16	25.14000 +0.67	25.29	24.30	24.44	24,869,884
24 Jun 16	24.47000 -0.44	25.23	23.73	24.98	27,329,798
23 Jun 16	24.91000 -0.33	25.23	24.79	25.18	18,910,704
22 Jun 16	25.24000 +0.34	25.30	24.70	24.84	17,275,840
21 Jun 16	24.90000 -0.11	25.68	24.79	25.27	23,720,370
20 Jun 16	25.01000 -0.10	25.25	24.69	25.11	17,224,408
17 Jun 16	25.11000 +0.01	25.70	25.00	25.24	23,153,122
16 Jun 16	25.10000 -0.39	25.68	24.90	25.50	28,106,556
15 Jun 16	25.49000 +0.65	25.82	24.12	24.12	30,613,072
14 Jun 16	24.84000 +0.14	25.10	24.60	24.60	18,802,228
13 Jun 16	24.70000 -1.96	26.40	24.60	26.05	34,835,744
08 Jun 16	26.66000 +0.12	26.88	26.03	26.33	32,995,764
07 Jun 16	26.54000 -0.06	27.07	26.38	26.75	31,232,796
06 Jun 16	26.60000 +0.45	26.98	26.24	26.28	38,569,564
03 Jun 16	26.15000 -0.20	26.50	25.88	26.40	36,818,212
02 Jun 16	26.35000 +0.95	26.43	25.34	25.45	43,216,112
01 Jun 16	25.40000 -0.17	25.87	25.28	25.57	36,273,536
31 May 16	25.57000 +1.47	25.57	24.03	24.27	44,064,432
30 May 16	24.10000 -0.23	24.49	23.85	24.28	13,039,284
27 May 16	24.33000 -0.13	24.60	24.15	24.35	15,963,939
26 May 16	24.46000 -0.25	24.77	23.75	24.60	27,852,998
25 May 16	24.71000 +0.40	25.13	24.27	24.58	27,178,152
24 May 16	24.31000 -0.52	24.95	24.22	24.87	14,494,399
23 May 16	24.83000 +0.29	25.12	24.61	24.68	18,017,172
20 May 16	24.54000 +0.24	24.65	23.80	24.00	14,999,155
19 May 16	24.30000 +0.22	24.85	24.15	24.30	17,976,998
18 May 16	24.08000 -0.83	24.80	23.82	24.80	19,021,302
17 May 16	24.91000 +0.30	25.32	24.40	24.82	23,205,180
16 May 16	24.61000 +0.39	24.65	24.01	24.20	15,030,498
13 May 16	24.22000 -0.21	24.93	24.02	24.44	15,033,490
12 May 16	24.43000 -0.46	24.60	23.63	24.56	19,719,326
11 May 16	24.89000 -0.26	25.46	24.80	25.38	16,922,536
10 May 16	25.15000 +0.10	25.35	25.00	25.03	14,246,005
09 May 16	25.05000 -1.03	26.00	25.00	26.00	26,956,220
06 May 16	26.08000 -1.17	27.40	26.02	27.40	36,566,208
05 May 16	27.25000 +0.08	27.35	27.01	27.06	21,033,704
04 May 16	27.17000 -0.22	27.55	27.04	27.36	28,574,534
03 May 16	27.39000 +1.09	27.39	26.25	26.36	34,045,280
29 Apr 16	26.30000 -0.36	26.66	26.20	26.35	16,506,032
28 Apr 16	26.66000 -0.13	27.15	26.01	27.06	23,786,890
27 Apr 16	26.79000 +0.07	27.43	26.62	27.05	27,860,666
26 Apr 16	26.72000 +0.45	26.95	26.12	26.14	22,385,960
25 Apr 16	26.27000 -0.75	26.79	25.59	26.79	28,589,380
22 Apr 16	27.02000 +0.25	27.14	26.46	26.75	24,272,480
21 Apr 16	26.77000 -0.59	27.64	26.68	27.00	31,946,114
20 Apr 16	27.36000 -1.69	29.08	26.81	29.02	64,705,456
19 Apr 16	29.05000 +0.65	29.15	28.11	28.51	54,170,420
18 Apr 16	28.40000 +0.24	28.66	27.48	27.83	40,079,652
15 Apr 16	28.16000 -0.20	28.36	27.94	28.35	28,372,826
14 Apr 16	28.36000 +0.04	28.94	27.89	28.60	45,163,388
13 Apr 16	28.32000 +0.76	29.55	27.68	27.79	69,669,608
12 Apr 16	27.56000 -34.17	28.66	26.90	28.10	62,444,696
11 Apr 16	61.73000 +0.00	63.35	61.00	62.40	31,792,764
08 Apr 16	61.73000 -1.77	63.96	59.90	63.31	38,352,428
07 Apr 16	63.50000 -0.30	65.87	62.56	65.87	45,936,924
06 Apr 16	63.80000 +5.80	63.80	58.64	59.00	53,870,640
05 Apr 16	58.00000 +2.40	58.50	55.28	55.38	22,462,048
01 Apr 16	55.60000 -0.95	55.97	54.50	55.90	16,767,291
31 Mar 16	56.55000 -0.01	58.18	56.17	57.00	22,970,704
30 Mar 16	56.56000 +3.18	56.56	54.20	54.24	22,769,016
29 Mar 16	53.38000 -1.74	55.30	52.81	55.00	16,651,369
28 Mar 16	55.12000 +0.24	57.35	54.68	55.42	20,426,468
25 Mar 16	54.88000 -0.30	56.28	53.70	54.70	19,432,504
24 Mar 16	55.18000 -0.58	58.88	54.71	55.00	30,688,908
23 Mar 16	55.76000 +1.30	55.85	54.25	54.26	23,200,680
22 Mar 16	54.46000 -0.47	55.46	54.01	54.70	19,765,220
21 Mar 16	54.93000 +1.20	55.60	53.90	54.88	29,507,894
18 Mar 16	53.73000 +2.27	54.48	51.00	51.77	32,805,300
17 Mar 16	51.46000 +3.31	52.28	48.51	48.52	29,827,468
16 Mar 16	48.15000 -1.00	50.18	47.90	49.98	14,302,738
15 Mar 16	49.15000 -1.15	50.35	49.00	49.95	12,614,810
14 Mar 16	50.30000 +2.37	51.30	48.65	48.75	20,536,016
11 Mar 16	47.93000 -1.52	48.84	47.11	48.35	15,466,776
10 Mar 16	49.45000 -0.19	52.50	49.45	51.00	31,029,202
09 Mar 16	49.64000 +0.75	49.95	47.01	47.60	21,260,068
08 Mar 16	48.89000 +1.70	49.20	44.50	47.54	18,737,552
07 Mar 16	47.19000 +1.35	48.35	46.34	46.34	10,960,314
04 Mar 16	45.84000 -2.87	48.50	45.01	48.50	14,511,763
03 Mar 16	48.71000 +0.69	49.49	47.71	48.18	16,382,521
02 Mar 16	48.02000 +2.42	48.41	45.30	45.49	13,960,441
01 Mar 16	45.60000 +1.59	45.98	43.68	44.30	13,886,237
29 Feb 16	44.01000 -4.65	48.65	43.79	48.65	17,579,190
26 Feb 16	48.66000 +0.14	49.62	47.40	48.90	12,286,339
25 Feb 16	48.52000 -5.39	53.84	48.52	53.69	20,540,388
24 Feb 16	53.91000 -0.84	55.20	52.56	54.48	14,046,852
23 Feb 16	54.75000 -0.64	56.68	54.39	55.87	18,923,068
22 Feb 16	55.39000 +1.14	55.39	54.30	55.15	16,936,870
19 Feb 16	54.25000 +0.53	54.90	53.25	53.73	14,414,806
18 Feb 16	53.72000 -0.30	55.22	53.56	54.35	15,344,640
17 Feb 16	54.02000 +0.17	54.26	52.85	53.85	13,504,666
16 Feb 16	53.85000 +2.17	54.37	52.26	52.49	14,335,055
15 Feb 16	51.68000 +0.64	51.80	48.61	49.00	9,488,542
05 Feb 16	51.04000 -0.66	52.20	51.01	52.10	8,111,728
04 Feb 16	51.70000 +1.05	52.40	50.90	50.90	11,407,101
03 Feb 16	50.65000 +0.26	51.16	49.02	49.63	11,260,054
02 Feb 16	50.39000 +1.80	51.28	48.67	48.67	12,085,553
01 Feb 16	48.59000 -0.83	49.40	47.80	49.40	9,819,157
29 Jan 16	49.42000 +2.22	49.98	47.00	47.40	13,442,166
28 Jan 16	47.20000 -2.29	49.71	46.64	48.11	10,486,455
27 Jan 16	49.49000 +1.41	49.99	46.00	48.61	16,388,055
26 Jan 16	48.08000 -4.87	52.35	48.00	52.21	14,772,514
25 Jan 16	52.95000 +0.16	53.65	52.51	53.50	9,639,917
22 Jan 16	52.79000 +0.78	53.26	51.05	52.84	11,245,257
21 Jan 16	52.01000 -2.85	55.70	52.00	54.27	14,948,212
20 Jan 16	54.86000 -1.41	56.40	54.33	56.00	15,594,600
19 Jan 16	56.27000 +1.20	56.30	53.55	54.57	24,838,414
18 Jan 16	55.07000 +3.49	56.45	50.03	50.03	25,989,128
15 Jan 16	51.58000 -2.55	53.99	51.16	53.80	17,118,244
14 Jan 16	54.13000 +4.12	54.49	48.06	48.31	21,035,996
13 Jan 16	50.01000 -1.87	52.69	50.00	52.28	13,245,657
12 Jan 16	51.88000 +1.22	52.62	50.10	51.69	17,080,520
11 Jan 16	50.66000 -5.32	55.53	50.50	54.95	17,042,368
08 Jan 16	55.98000 +0.77	57.90	52.23	56.80	16,521,063
07 Jan 16	55.21000 -6.09	60.30	55.17	60.30	3,468,526
06 Jan 16	61.30000 +1.84	61.41	59.90	59.91	12,783,611
05 Jan 16	59.46000 -2.31	61.50	56.50	56.50	18,894,204
04 Jan 16	61.77000 -6.73	68.92	61.65	68.52	13,316,376
31 Dec 15	68.50000 -1.68	70.86	68.50	70.65	9,565,772
30 Dec 15	70.18000 +0.78	70.45	69.32	69.70	11,217,147
29 Dec 15	69.40000 -0.65	70.30	68.33	69.50	12,337,847
28 Dec 15	70.05000 -1.41	72.50	70.05	71.46	12,600,227
25 Dec 15	71.46000 -0.53	72.30	71.15	72.19	9,402,302
24 Dec 15	71.99000 +0.09	72.46	71.00	71.68	12,527,299
23 Dec 15	71.90000 -1.09	73.88	71.80	73.25	14,218,272
22 Dec 15	72.99000 +0.31	73.35	72.21	73.20	11,593,078
21 Dec 15	72.68000 -0.03	73.40	71.40	71.96	14,163,378
18 Dec 15	72.71000 -1.00	74.37	72.44	74.00	17,274,974
17 Dec 15	73.71000 +2.28	73.80	71.80	71.93	27,878,420
16 Dec 15	71.43000 -0.63	72.95	71.39	72.50	16,483,523
15 Dec 15	72.06000 +0.16	73.20	71.65	72.40	17,031,052
14 Dec 15	71.90000 -0.24	71.98	69.01	70.87	18,745,730
11 Dec 15	72.14000 +0.34	73.00	71.55	72.22	12,743,329
10 Dec 15	71.80000 +0.20	72.73	70.88	71.40	11,944,641
09 Dec 15	71.60000 -0.65	73.24	71.04	72.25	10,852,753
08 Dec 15	72.25000 -2.10	74.35	72.00	74.35	13,437,041
07 Dec 15	74.35000 -0.35	75.50	73.81	74.62	12,105,340
04 Dec 15	74.70000 -1.91	77.40	74.58	76.65	14,690,241
03 Dec 15	76.61000 +2.15	76.92	74.69	74.69	14,093,448
02 Dec 15	74.46000 +0.26	74.96	71.50	74.91	12,282,511
01 Dec 15	74.20000 +0.32	75.00	72.00	73.61	14,274,329
30 Nov 15	73.88000 -0.62	75.50	68.68	74.50	22,045,056
27 Nov 15	74.50000 -6.42	80.80	73.15	80.80	25,434,076
26 Nov 15	80.92000 -2.98	84.30	80.90	83.98	24,372,102
25 Nov 15	83.90000 +0.30	84.42	81.90	83.60	26,044,202
24 Nov 15	83.60000 +0.47	86.63	83.05	85.18	30,745,382
23 Nov 15	83.13000 +0.13	85.68	82.50	83.10	24,433,606
20 Nov 15	83.00000 -0.50	84.08	81.50	83.90	20,156,004
19 Nov 15	83.50000 +2.33	83.68	81.74	82.58	20,460,566
18 Nov 15	81.17000 -3.63	85.83	80.88	85.00	24,702,356
17 Nov 15	84.80000 -3.81	92.02	84.00	92.00	55,364,104
16 Nov 15	88.61000 +8.06	88.61	78.50	79.00	44,707,408
13 Nov 15	80.55000 -2.23	81.98	79.20	80.79	16,365,299
12 Nov 15	82.78000 -3.21	85.90	81.80	85.90	29,165,832
11 Nov 15	85.99000 +1.49	87.38	84.29	85.66	22,800,090
10 Nov 15	84.50000 -0.70	85.50	82.60	84.03	20,646,880
09 Nov 15	85.20000 +3.27	88.35	80.50	81.00	35,838,996
06 Nov 15	81.93000 +2.12	84.48	80.51	81.00	26,800,596
05 Nov 15	79.81000 -1.92	81.97	78.87	81.00	28,466,712
04 Nov 15	81.73000 +7.43	81.73	76.86	76.86	28,422,208
03 Nov 15	74.30000 -0.72	76.48	73.60	75.99	13,243,839
02 Nov 15	75.02000 -2.24	79.01	74.01	75.00	14,851,567
30 Oct 15	77.26000 -2.73	79.80	76.58	79.80	17,852,416
29 Oct 15	79.99000 -1.51	82.55	78.02	82.07	20,268,128
28 Oct 15	81.50000 +0.60	85.25	80.08	80.90	27,751,530
27 Oct 15	80.90000 -1.40	82.30	76.61	80.99	26,017,052
26 Oct 15	82.30000 +4.52	85.00	76.81	80.36	44,345,772
23 Oct 15	77.78000 +7.07	77.78	71.37	72.20	31,446,692
22 Oct 15	70.71000 +3.61	71.13	67.09	67.31	21,750,004
21 Oct 15	67.10000 -6.05	74.19	66.50	72.89	26,857,994
20 Oct 15	73.15000 +3.20	74.99	70.20	70.20	24,922,564
19 Oct 15	69.95000 -1.19	71.10	67.50	71.10	22,127,204
16 Oct 15	71.14000 +0.86	72.80	68.75	72.80	24,346,924
15 Oct 15	70.28000 +4.01	70.62	66.29	66.40	22,756,744
14 Oct 15	66.27000 -2.26	68.50	66.03	67.88	17,804,484
13 Oct 15	68.53000 -0.05	69.35	67.01	67.30	20,545,414
12 Oct 15	68.58000 +3.85	69.55	66.00	66.20	24,876,004
09 Oct 15	64.73000 +3.73	66.65	60.72	61.19	27,461,986
08 Oct 15	61.00000 +4.30	61.90	58.65	59.01	22,162,080
30 Sep 15	56.70000 -0.09	58.35	55.55	57.70	11,445,901
29 Sep 15	56.79000 -2.34	58.35	56.05	57.43	15,256,045
28 Sep 15	59.13000 +3.83	59.80	54.61	55.58	19,330,298
25 Sep 15	55.30000 -4.13	59.30	54.35	58.88	20,493,202
24 Sep 15	59.43000 +3.32	60.59	56.30	56.30	27,045,840
23 Sep 15	56.11000 -0.40	57.22	55.05	55.05	17,101,616
22 Sep 15	56.51000 +0.33	57.67	55.13	56.88	23,053,668
21 Sep 15	56.18000 +3.92	56.19	51.49	51.49	23,095,348
18 Sep 15	52.26000 +0.51	53.50	51.26	52.51	15,874,379
17 Sep 15	51.75000 -1.36	56.72	51.51	53.00	27,458,376
16 Sep 15	53.11000 +4.83	53.11	48.42	48.65	21,030,868
15 Sep 15	48.28000 -5.36	52.00	48.28	51.00	17,840,740
14 Sep 15	53.64000 -5.96	60.79	53.64	60.17	19,622,952
11 Sep 15	59.60000 +0.80	61.18	58.59	58.80	17,848,928
10 Sep 15	58.80000 -3.24	61.40	58.40	60.00	23,687,404
09 Sep 15	62.04000 +5.64	62.04	57.00	57.45	36,664,424
08 Sep 15	56.40000 +3.82	56.58	51.50	52.03	19,230,090
07 Sep 15	52.58000 +0.78	55.60	52.10	52.35	17,389,460
02 Sep 15	51.80000 -0.60	54.00	47.80	48.59	25,932,976
01 Sep 15	52.40000 -4.61	56.00	51.49	56.00	23,226,492
31 Aug 15	57.01000 -1.60	59.00	55.29	59.00	30,461,624
28 Aug 15	58.61000 +5.33	58.61	52.75	53.91	36,666,296
27 Aug 15	53.28000 -0.71	56.00	48.59	55.80	33,392,216
26 Aug 15	53.99000 -6.00	60.70	53.99	57.74	36,442,256
25 Aug 15	59.99000 -6.66	60.95	59.99	59.99	12,905,468
24 Aug 15	66.65000 -7.40	72.50	66.65	70.89	13,444,531
21 Aug 15	74.05000 -3.55	78.80	73.90	76.94	16,281,490
20 Aug 15	77.60000 -4.95	82.20	77.58	81.00	15,999,092
19 Aug 15	82.55000 +2.65	84.01	73.55	77.50	24,973,864
18 Aug 15	79.90000 -3.40	88.00	77.68	83.99	31,611,792
17 Aug 15	83.30000 -1.41	85.98	83.00	84.69	13,657,580
14 Aug 15	84.71000 -1.06	87.20	84.60	86.50	16,572,291
13 Aug 15	85.77000 -0.43	86.74	81.80	85.29	20,944,884
12 Aug 15	86.20000 +0.10	90.00	84.60	84.95	23,972,972
11 Aug 15	86.10000 -1.66	88.45	84.88	87.77	25,260,614
10 Aug 15	87.76000 +4.92	89.98	83.01	84.00	25,614,988
07 Aug 15	82.84000 +2.84	84.00	80.72	82.00	18,791,868
06 Aug 15	80.00000 -0.71	83.05	78.15	78.80	13,952,940
05 Aug 15	80.71000 -3.37	85.85	80.40	83.85	20,919,786
04 Aug 15	84.08000 +6.80	84.20	76.82	76.83	23,134,220
03 Aug 15	77.28000 -8.54	84.98	77.24	83.00	24,531,218
31 Jul 15	85.82000 +0.02	90.39	83.20	84.08	24,301,552
30 Jul 15	85.80000 -5.64	92.20	85.00	89.50	26,052,416
29 Jul 15	91.44000 +6.10	91.90	82.10	86.80	29,592,008
28 Jul 15	85.34000 +0.03	90.00	78.01	83.50	32,178,348
27 Jul 15	85.31000 -9.44	97.40	85.28	91.50	33,611,492
24 Jul 15	94.75000 -4.05	101.99	93.28	98.82	32,264,508
23 Jul 15	98.80000 -0.23	100.00	96.50	98.00	29,636,178
22 Jul 15	99.03000 -0.50	101.00	95.01	99.00	30,279,176
21 Jul 15	99.53000 +1.51	101.20	94.80	96.00	27,403,464
20 Jul 15	98.02000 -2.07	103.88	95.50	101.39	38,873,760
17 Jul 15	100.09000 +9.10	100.09	89.52	90.00	33,358,772
16 Jul 15	90.99000 +2.04	94.99	81.60	84.89	29,287,276
15 Jul 15	88.95000 -9.88	97.95	88.95	95.00	34,220,164
14 Jul 15	98.83000 -5.25	109.60	98.00	100.00	50,372,864
13 Jul 15	104.08000 +9.46	104.08	95.88	97.80	52,347,552
10 Jul 15	94.62000 +8.60	94.62	88.60	90.49	33,110,460
09 Jul 15	86.02000 +7.82	86.02	78.20	78.20	39,186,240
08 Jul 15	78.20000 -0.55	85.00	70.88	70.88	82,319,064
07 Jul 15	78.75000 -8.75	86.09	78.75	82.11	35,687,716
06 Jul 15	87.50000 +2.79	93.18	78.00	93.18	49,685,596
03 Jul 15	84.71000 +3.91	88.88	73.97	80.01	49,995,360
02 Jul 15	80.80000 +0.70	84.84	77.00	80.90	46,640,060
01 Jul 15	80.10000 +2.84	84.99	76.23	77.26	59,521,304
30 Jun 15	77.26000 +7.02	77.26	63.22	68.20	44,282,396
29 Jun 15	70.24000 -7.80	79.90	70.24	79.79	35,868,628
26 Jun 15	78.04000 -8.67	84.27	78.04	83.21	26,179,684
25 Jun 15	86.71000 -4.09	95.00	85.39	93.93	28,747,460
24 Jun 15	90.80000 +0.02	93.66	88.30	90.78	28,573,054
23 Jun 15	90.78000 +5.74	90.86	83.00	85.31	34,443,340
19 Jun 15	85.04000 -9.45	94.99	85.04	91.00	27,986,464
18 Jun 15	94.49000 -8.23	103.20	93.80	100.20	24,125,610
17 Jun 15	102.72000 +1.72	103.98	96.00	99.50	25,374,324
16 Jun 15	101.00000 +0.90	104.00	91.00	97.00	34,687,392
15 Jun 15	100.10000 -11.05	111.20	100.04	111.00	31,123,120
12 Jun 15	111.15000 -0.20	116.44	110.38	115.00	17,798,212
11 Jun 15	111.35000 -5.19	116.50	110.02	114.89	20,947,976
10 Jun 15	116.54000 +4.34	119.50	109.00	111.50	27,841,768
09 Jun 15	112.20000 +4.00	115.48	103.36	104.80	29,539,892
08 Jun 15	108.20000 -12.00	120.25	108.18	120.22	35,015,640
05 Jun 15	120.20000 -5.80	134.95	119.00	126.00	29,516,560
04 Jun 15	126.00000 -2.00	128.69	115.20	128.69	33,520,044
03 Jun 15	128.00000 +2.76	137.59	127.00	130.00	38,378,340
02 Jun 15	125.24000 +11.39	125.24	113.70	115.00	32,004,286
01 Jun 15	113.85000 +10.35	113.85	101.00	103.28	33,295,836
29 May 15	103.50000 +4.60	106.00	92.00	100.38	34,433,704
28 May 15	98.90000 -4.94	113.52	98.00	102.10	35,776,796
27 May 15	103.84000 +5.98	106.90	93.80	97.86	31,256,776
26 May 15	97.86000 +5.01	98.89	91.89	92.76	28,924,616
25 May 15	92.85000 -0.64	97.51	87.01	89.68	34,470,048
22 May 15	93.49000 -0.01	99.98	90.00	98.50	45,600,564
21 May 15	93.50000 +8.50	93.50	85.01	86.00	44,454,828
20 May 15	85.00000 +7.70	85.03	80.00	80.20	30,956,902
19 May 15	77.30000 +7.03	77.30	68.70	71.99	39,869,328
18 May 15	70.27000 +1.85	71.49	68.60	68.70	22,329,854
15 May 15	68.42000 -2.23	70.70	67.32	69.80	23,174,600
14 May 15	70.65000 +2.14	72.38	67.90	68.46	28,922,784
13 May 15	68.51000 -2.44	70.00	67.60	69.30	25,420,076
12 May 15	70.95000 +0.50	72.38	68.00	70.46	36,661,904
11 May 15	70.45000 +5.00	71.82	65.00	66.00	35,517,668
08 May 15	65.45000 +3.62	66.15	62.00	62.78	31,144,664
07 May 15	61.83000 -6.46	68.00	61.50	66.75	35,860,244
06 May 15	68.29000 +5.78	68.76	61.68	62.55	53,323,152
05 May 15	62.51000 +2.31	65.38	59.52	60.00	35,958,928
04 May 15	60.20000 +2.07	61.58	58.04	58.30	26,849,736
30 Apr 15	58.13000 -0.63	60.38	58.12	58.83	22,482,156
29 Apr 15	58.76000 +2.24	59.85	56.57	56.57	25,003,888
28 Apr 15	56.52000 -1.64	59.30	55.50	58.35	27,807,684
27 Apr 15	58.16000 -1.84	61.05	57.81	61.00	32,774,776
24 Apr 15	60.00000 -0.49	63.50	58.50	61.05	46,786,920
23 Apr 15	60.49000 +5.50	60.49	55.12	55.12	52,132,648
22 Apr 15	54.99000 +0.16	56.45	54.38	55.02	26,528,340
21 Apr 15	54.83000 +2.48	55.16	52.00	52.35	23,855,484
20 Apr 15	52.35000 -2.50	54.30	52.18	53.78	26,753,980
17 Apr 15	54.85000 -0.33	56.50	54.00	55.20	29,530,856
16 Apr 15	55.18000 +1.37	56.24	51.60	52.00	30,352,736
15 Apr 15	53.81000 +2.59	56.30	51.80	52.00	39,400,904
14 Apr 15	51.22000 -1.34	52.30	51.00	52.30	18,853,716
13 Apr 15	52.56000 +0.97	54.10	51.83	53.58	28,501,288
10 Apr 15	51.59000 +0.59	52.33	49.43	50.00	19,139,722
09 Apr 15	51.00000 -0.85	51.82	48.80	51.80	24,152,972
08 Apr 15	51.85000 -2.15	54.05	51.51	54.01	27,633,364
07 Apr 15	54.00000 -0.10	54.80	53.13	54.60	24,906,840
03 Apr 15	54.10000 +0.91	55.05	52.52	53.00	28,527,804
02 Apr 15	53.19000 +0.37	53.45	51.75	52.99	27,572,276
01 Apr 15	52.82000 +0.87	53.35	51.62	51.71	22,169,902
31 Mar 15	51.95000 -0.19	53.35	50.95	51.40	27,801,344
30 Mar 15	52.14000 +0.14	53.43	50.58	51.80	29,553,488
27 Mar 15	52.00000 -1.32	53.79	51.03	52.30	30,000,292
26 Mar 15	53.32000 +0.49	56.66	51.40	53.60	60,897,424
25 Mar 15	52.83000 +3.00	54.81	50.35	50.36	76,914,448
24 Mar 15	49.83000 +4.53	49.83	45.30	45.80	57,740,140
23 Mar 15	45.30000 +0.71	45.78	44.58	44.60	25,235,672
20 Mar 15	44.59000 -0.19	45.20	44.08	44.70	20,956,672
19 Mar 15	44.78000 -0.51	45.98	44.40	45.50	23,369,774
18 Mar 15	45.29000 +1.37	45.55	43.56	43.79	28,459,604
17 Mar 15	43.92000 -0.03	44.77	43.44	44.23	20,629,404
16 Mar 15	43.95000 +0.60	44.49	43.60	43.61	18,682,694
13 Mar 15	43.35000 +0.85	43.48	42.50	42.89	12,148,935
12 Mar 15	42.50000 -0.58	43.88	41.99	43.20	15,581,044
11 Mar 15	43.08000 -0.90	44.22	42.80	44.10	17,177,538
10 Mar 15	43.98000 -0.94	45.16	43.80	44.94	25,983,330
09 Mar 15	44.92000 +3.44	45.30	41.02	41.10	39,749,796
06 Mar 15	41.48000 -1.05	42.70	41.38	42.60	12,374,305
05 Mar 15	42.53000 -0.27	43.58	42.20	43.05	13,158,902
04 Mar 15	42.80000 +0.75	42.85	42.05	42.45	12,983,998
03 Mar 15	42.05000 -1.70	43.67	41.97	43.45	22,914,982
02 Mar 15	43.75000 -0.09	44.23	43.11	43.90	16,144,118
27 Feb 15	43.84000 +1.15	44.49	42.99	42.99	21,779,558
26 Feb 15	42.69000 -0.03	43.15	41.97	42.68	10,841,606
25 Feb 15	42.72000 +0.76	43.48	41.80	41.90	17,772,560
17 Feb 15	41.96000 -0.37	42.50	41.40	42.23	14,661,242
16 Feb 15	42.33000 +2.02	42.75	40.21	40.42	21,619,120
13 Feb 15	40.31000 +0.54	40.65	39.90	40.00	10,538,262
12 Feb 15	39.77000 -0.11	40.62	39.47	40.10	7,164,061
11 Feb 15	39.88000 +0.33	40.35	39.55	39.55	6,390,567
10 Feb 15	39.55000 +0.48	39.77	38.88	39.00	6,480,298
09 Feb 15	39.07000 -0.73	40.49	38.92	39.79	9,217,637
06 Feb 15	39.80000 -1.25	41.47	39.70	40.92	11,772,376
05 Feb 15	41.05000 -0.04	42.10	40.71	41.00	15,829,146
04 Feb 15	41.09000 +0.27	41.83	40.44	40.84	14,189,971
03 Feb 15	40.82000 +0.92	41.41	39.97	40.23	12,094,565
02 Feb 15	39.90000 -0.67	40.33	39.41	39.98	12,144,510
30 Jan 15	40.57000 -0.93	42.53	40.55	42.35	15,830,917
29 Jan 15	41.50000 -0.36	42.21	41.20	41.30	10,377,644
28 Jan 15	41.86000 +0.59	42.78	41.20	41.27	22,097,070
27 Jan 15	41.27000 -0.42	42.16	40.77	41.80	11,749,813
26 Jan 15	41.69000 +0.56	41.98	40.90	40.90	11,167,190
23 Jan 15	41.13000 -1.01	42.37	40.90	42.08	16,074,258
22 Jan 15	42.14000 +0.15	42.60	41.62	41.90	15,902,177
21 Jan 15	41.99000 +0.72	42.20	40.80	41.09	24,892,196
20 Jan 15	41.27000 +1.88	41.50	39.20	39.20	23,290,592
19 Jan 15	39.39000 -0.66	41.43	38.68	39.00	21,421,084
16 Jan 15	40.05000 +0.65	40.56	39.05	39.43	12,255,608
15 Jan 15	39.40000 -0.42	40.17	39.20	39.76	9,107,410
14 Jan 15	39.82000 -0.60	40.55	39.37	40.00	10,383,232
13 Jan 15	40.42000 +0.87	40.86	39.55	39.60	14,763,801
12 Jan 15	39.55000 +0.19	40.15	38.85	39.14	11,279,355
09 Jan 15	39.36000 -0.79	40.98	39.25	39.85	16,149,737
08 Jan 15	40.15000 -0.03	41.19	39.61	39.90	16,205,277
07 Jan 15	40.18000 -1.04	41.60	40.05	41.21	16,364,709
06 Jan 15	41.22000 +2.21	41.29	38.50	38.76	24,357,684
05 Jan 15	39.01000 -0.38	39.33	37.30	39.20	20,750,124
31 Dec 14	39.39000 +0.21	39.90	38.70	39.00	13,404,617
30 Dec 14	39.18000 -2.82	41.80	38.75	41.50	24,726,312
29 Dec 14	42.00000 -0.30	43.60	41.80	42.20	18,994,724
26 Dec 14	42.30000 +0.37	42.48	41.12	41.94	15,710,641
25 Dec 14	41.93000 +0.58	42.49	40.80	41.53	14,384,049
24 Dec 14	41.35000 -0.44	42.49	40.65	42.01	14,305,044
23 Dec 14	41.79000 +0.08	43.97	41.65	41.91	23,498,890
22 Dec 14	41.71000 +0.08	42.98	40.15	42.08	24,187,024
19 Dec 14	41.63000 -1.22	43.44	40.66	43.04	21,657,352
18 Dec 14	42.85000 -1.24	44.28	42.58	44.09	27,440,712
17 Dec 14	44.09000 +2.53	44.29	40.68	41.01	41,234,692
16 Dec 14	41.56000 +0.92	42.30	40.00	41.39	30,015,998
15 Dec 14	40.64000 +0.15	42.83	40.11	40.19	31,469,572
12 Dec 14	40.49000 +0.42	40.76	39.47	40.00	22,723,286
11 Dec 14	40.07000 +1.46	40.79	38.27	38.57	32,699,816
10 Dec 14	38.61000 +1.55	38.90	36.80	36.94	21,555,464
09 Dec 14	37.06000 -1.13	39.38	37.03	38.10	28,835,098
08 Dec 14	38.19000 +0.34	39.39	37.10	37.30	26,819,508
05 Dec 14	37.85000 -0.70	38.80	36.55	38.62	28,244,572
04 Dec 14	38.55000 +0.03	39.73	38.40	38.40	26,023,168
03 Dec 14	38.52000 -0.50	38.99	37.65	38.99	27,922,936
02 Dec 14	39.02000 -0.24	39.75	38.61	39.26	22,191,430
01 Dec 14	39.26000 +0.22	40.20	38.56	39.12	28,944,678
28 Nov 14	39.04000 -0.42	40.36	38.43	38.80	41,785,644
27 Nov 14	39.46000 +2.29	39.97	36.70	37.27	40,173,536
26 Nov 14	37.17000 -0.46	38.43	37.00	38.04	27,113,204
25 Nov 14	37.63000 +1.91	38.20	35.73	35.80	36,971,292
24 Nov 14	35.72000 +0.36	35.74	35.10	35.70	13,131,161
21 Nov 14	35.36000 +0.41	35.68	34.77	34.77	11,393,046
20 Nov 14	34.95000 -0.50	35.36	34.80	35.00	8,236,671
19 Nov 14	35.45000 +0.43	35.86	34.86	35.05	12,544,980
18 Nov 14	35.02000 -0.05	35.29	34.61	35.05	9,242,398
17 Nov 14	35.07000 +1.02	35.33	33.58	34.10	13,450,259
14 Nov 14	34.05000 +0.01	34.50	33.56	33.89	7,876,664
13 Nov 14	34.04000 -1.33	35.05	33.80	35.05	16,776,655
12 Nov 14	35.37000 +0.42	35.48	34.62	34.95	10,991,708
11 Nov 14	34.95000 -1.52	36.47	34.02	36.46	24,749,384
10 Nov 14	36.47000 -0.55	37.37	36.11	37.10	15,903,111
07 Nov 14	37.02000 -0.83	38.18	36.68	38.02	26,045,280
06 Nov 14	37.85000 +1.92	38.01	35.80	36.30	28,612,146
05 Nov 14	35.93000 +0.07	36.46	35.00	36.04	19,769,224
04 Nov 14	35.86000 -0.37	38.20	35.75	36.79	42,580,504
03 Nov 14	36.23000 +2.39	36.23	33.84	33.84	29,889,672
31 Oct 14	33.84000 +0.27	34.15	33.40	33.50	9,997,071
30 Oct 14	33.57000 -0.45	34.19	33.54	34.02	8,098,032
29 Oct 14	34.02000 +0.52	34.27	33.68	33.68	13,353,130
28 Oct 14	33.50000 +1.25	33.51	32.28	32.28	11,857,506
27 Oct 14	32.25000 -0.93	32.65	31.62	32.61	13,577,062
24 Oct 14	33.18000 +0.25	33.47	32.97	32.97	4,786,496
23 Oct 14	32.93000 -0.53	33.56	32.85	33.46	7,339,497
22 Oct 14	33.46000 -0.44	34.20	33.44	34.06	6,693,834
21 Oct 14	33.90000 -0.41	34.57	33.88	34.31	7,796,471
20 Oct 14	34.31000 +0.17	34.63	34.12	34.34	8,983,655
17 Oct 14	34.14000 +0.71	34.28	32.31	33.32	14,489,802
16 Oct 14	33.43000 -0.85	34.40	33.42	34.35	12,003,339
15 Oct 14	34.28000 +0.27	34.47	33.83	34.40	7,399,091
14 Oct 14	34.01000 +0.16	34.50	33.78	33.80	10,600,733
13 Oct 14	33.85000 -0.94	34.52	33.60	34.51	16,399,498
10 Oct 14	34.79000 -1.06	35.66	34.68	35.65	16,966,234
09 Oct 14	35.85000 -0.09	36.48	35.35	35.94	14,516,488
08 Oct 14	35.94000 +0.14	36.08	35.50	35.88	12,611,503
30 Sep 14	35.80000 -0.02	36.08	35.55	35.93	10,650,674
29 Sep 14	35.82000 -0.17	36.58	35.53	36.10	14,021,132
26 Sep 14	35.99000 +0.93	36.00	34.86	35.00	16,862,472
25 Sep 14	35.06000 -0.27	35.83	34.85	35.47	15,170,373
24 Sep 14	35.33000 +0.65	35.66	34.40	34.68	13,487,019
23 Sep 14	34.68000 +0.77	34.83	33.90	33.91	12,482,540
22 Sep 14	33.91000 -1.15	34.91	33.62	34.91	16,817,660
19 Sep 14	35.06000 -0.39	35.60	34.56	35.45	16,068,397
18 Sep 14	35.45000 -0.10	35.85	35.20	35.40	11,484,440
17 Sep 14	35.55000 +0.55	35.67	34.36	35.00	18,775,758
16 Sep 14	35.00000 -2.00	37.19	34.88	37.00	26,551,564
15 Sep 14	37.00000 +0.82	38.55	36.26	36.26	31,631,836
12 Sep 14	36.18000 +1.34	36.25	34.63	34.74	21,298,708
11 Sep 14	34.84000 +0.58	35.83	34.21	34.26	24,883,656
10 Sep 14	34.26000 +0.44	34.54	33.55	33.82	14,253,526
09 Sep 14	33.82000 -0.27	34.29	33.37	34.10	12,107,043
05 Sep 14	34.09000 +0.05	34.59	34.00	34.06	14,096,824
04 Sep 14	34.04000 -0.18	34.42	33.87	34.11	17,742,152
03 Sep 14	34.22000 +0.40	34.54	33.40	33.88	22,493,808
02 Sep 14	33.82000 +0.08	34.31	33.24	33.98	20,540,220
01 Sep 14	33.74000 +0.45	34.18	33.20	33.61	15,818,771
29 Aug 14	33.29000 +1.19	33.44	32.03	32.03	14,685,364
28 Aug 14	32.10000 -0.50	32.61	31.63	32.61	14,198,853
27 Aug 14	32.60000 +0.43	33.14	32.00	32.16	18,316,720
26 Aug 14	32.17000 -0.91	33.32	31.81	33.01	25,526,212
25 Aug 14	33.08000 -0.80	34.74	33.00	34.00	28,788,088
22 Aug 14	33.88000 +1.07	35.68	32.15	32.81	51,681,968
21 Aug 14	32.81000 +2.98	32.81	30.16	30.77	43,915,696
20 Aug 14	29.83000 +0.75	30.40	29.55	29.55	27,113,884
19 Aug 14	29.08000 -0.10	29.47	28.90	29.47	14,452,937
18 Aug 14	29.18000 +0.45	29.26	28.80	28.81	12,151,010
15 Aug 14	28.73000 +0.10	28.93	28.50	28.64	8,935,680
14 Aug 14	28.63000 +0.07	29.10	28.33	28.66	11,714,802
13 Aug 14	28.56000 -0.62	29.13	28.20	29.13	16,678,719
12 Aug 14	29.18000 -0.18	29.73	29.10	29.30	12,503,247
11 Aug 14	29.36000 +0.51	29.58	28.92	29.15	14,749,842
08 Aug 14	28.85000 +0.15	29.18	28.60	28.61	9,493,614
07 Aug 14	28.70000 -0.31	29.49	28.60	29.00	15,005,762
06 Aug 14	29.01000 -0.26	29.27	28.75	29.00	17,609,098
05 Aug 14	29.27000 +1.59	29.33	27.36	27.70	32,582,024
04 Aug 14	27.68000 +0.23	27.94	27.40	27.40	8,767,060
01 Aug 14	27.45000 -0.85	28.35	27.43	28.30	12,558,334
31 Jul 14	28.30000 +0.00	28.50	28.11	28.32	9,492,876
30 Jul 14	28.30000 +0.31	28.78	27.99	28.18	19,888,900
29 Jul 14	27.99000 +0.38	28.19	27.42	27.68	15,151,532
28 Jul 14	27.61000 +0.45	27.85	26.88	27.16	13,047,008
25 Jul 14	27.16000 +0.57	27.64	26.56	26.62	10,195,320
24 Jul 14	26.59000 -0.77	27.32	26.08	27.25	14,050,542
23 Jul 14	27.36000 -0.67	28.18	27.10	28.08	12,154,224
22 Jul 14	28.03000 +1.15	28.27	26.71	26.89	16,169,011
21 Jul 14	26.88000 +0.23	26.94	25.87	26.66	11,851,330
18 Jul 14	26.65000 -0.44	27.33	26.35	27.17	11,268,212
17 Jul 14	27.09000 -0.26	27.65	26.88	27.31	9,096,691
16 Jul 14	27.35000 -0.70	28.49	27.03	28.05	12,076,037
15 Jul 14	28.05000 -0.34	28.95	27.69	28.85	13,058,714
14 Jul 14	28.39000 +0.78	28.46	27.61	27.61	11,393,881
11 Jul 14	27.61000 +0.10	28.03	27.10	27.25	11,109,763
10 Jul 14	27.51000 -0.86	28.79	27.30	28.39	17,265,532
09 Jul 14	28.37000 -1.27	29.64	28.27	29.64	20,716,568
08 Jul 14	29.64000 +0.28	29.66	28.59	29.19	15,587,972
07 Jul 14	29.36000 -0.22	29.80	28.89	29.78	15,068,266
04 Jul 14	29.58000 +1.19	29.75	28.47	28.49	24,255,284
03 Jul 14	28.39000 -0.68	28.98	28.01	28.90	18,086,010
02 Jul 14	29.07000 -0.34	29.89	28.50	29.52	17,585,224
01 Jul 14	29.41000 +0.01	29.99	29.25	29.50	15,074,727
30 Jun 14	29.40000 +0.20	29.93	28.70	29.21	20,814,654
27 Jun 14	29.20000 -0.17	29.67	28.89	29.35	17,350,236
26 Jun 14	29.37000 +1.67	29.55	27.80	27.80	25,723,652
25 Jun 14	27.70000 -0.26	28.19	27.38	27.80	14,735,093
24 Jun 14	27.96000 +0.97	28.28	27.15	27.35	23,224,484
23 Jun 14	26.99000 +0.44	27.22	26.43	26.56	13,963,292
20 Jun 14	26.55000 +0.63	26.55	25.43	25.80	12,016,036
19 Jun 14	25.92000 -0.88	27.08	25.60	26.95	15,614,282
18 Jun 14	26.80000 -0.15	27.47	26.11	27.13	19,258,402
17 Jun 14	26.95000 +0.51	27.89	26.03	26.20	27,613,032
16 Jun 14	26.44000 +0.19	26.60	25.68	26.20	15,777,822
13 Jun 14	26.25000 +0.66	26.78	25.11	25.20	23,223,376
12 Jun 14	25.59000 -31.01	27.21	25.20	25.80	31,629,770
11 Jun 14	56.60000 +2.30	57.25	54.10	54.31	10,553,808
10 Jun 14	54.30000 +1.00	54.35	51.83	53.66	7,672,004
09 Jun 14	53.30000 -0.16	54.83	53.20	53.50	6,335,100
06 Jun 14	53.46000 +1.05	55.27	52.60	52.88	10,209,583
05 Jun 14	52.41000 +2.52	52.45	49.61	49.89	6,763,170
04 Jun 14	49.89000 -0.80	50.69	49.08	50.52	3,496,882
03 Jun 14	50.69000 +0.44	51.86	50.60	50.68	3,618,010
30 May 14	50.25000 +0.35	50.55	49.51	49.80	2,601,819
29 May 14	49.90000 -1.84	51.80	49.86	51.67	4,432,004
28 May 14	51.74000 +1.09	51.80	50.46	50.67	3,985,374
27 May 14	50.65000 -0.65	51.30	50.35	51.30	2,693,798
26 May 14	51.30000 +1.65	51.30	49.50	49.80	4,657,758
23 May 14	49.65000 +0.90	49.80	48.20	48.71	2,327,201
22 May 14	48.75000 +0.41	49.29	48.20	48.35	3,089,009
21 May 14	48.34000 +0.86	48.39	47.10	47.48	2,230,499
20 May 14	47.48000 +0.78	48.52	47.12	47.25	3,242,998
19 May 14	46.70000 -0.45	47.64	46.20	47.39	2,679,156
16 May 14	47.15000 -2.65	49.79	46.16	49.60	5,818,432
15 May 14	49.80000 -0.40	50.74	49.49	50.10	1,930,747
14 May 14	50.20000 -0.19	50.68	49.88	50.40	1,453,486
13 May 14	50.39000 +0.49	51.13	49.80	49.99	2,817,843
12 May 14	49.90000 +1.23	50.20	48.81	49.04	2,271,053
09 May 14	48.67000 -1.23	49.93	48.28	49.70	2,136,766
08 May 14	49.90000 +0.08	50.95	49.50	49.86	2,671,464
07 May 14	49.82000 -1.19	51.18	49.68	50.85	2,477,433
06 May 14	51.01000 +1.06	51.15	49.88	49.90	3,395,776
05 May 14	49.95000 +0.55	50.22	49.21	49.62	2,256,280
30 Apr 14	49.40000 -0.10	49.77	48.85	49.59	2,138,418
29 Apr 14	49.50000 +0.30	49.52	48.01	49.10	2,888,446
28 Apr 14	49.20000 +1.00	49.49	46.98	48.25	3,580,227
25 Apr 14	48.20000 -0.48	49.27	48.05	48.30	2,331,068
24 Apr 14	48.68000 -1.70	50.48	48.36	50.20	3,393,993
23 Apr 14	50.38000 +0.49	50.60	49.36	49.77	1,902,358
22 Apr 14	49.89000 -1.53	51.52	48.90	51.06	4,193,458
21 Apr 14	51.42000 -0.88	52.78	51.22	52.10	3,071,515
18 Apr 14	52.30000 +0.45	52.55	51.55	51.70	2,210,839
17 Apr 14	51.85000 -0.18	52.91	51.68	51.68	2,173,061
16 Apr 14	52.03000 -0.35	52.50	51.18	52.00	2,630,475
15 Apr 14	52.38000 +0.20	53.42	51.73	52.20	3,939,298
14 Apr 14	52.18000 +1.53	52.62	50.38	50.68	4,345,009
11 Apr 14	50.65000 +0.11	51.66	49.36	49.80	3,743,505
10 Apr 14	50.54000 -0.46	53.08	50.30	53.08	9,357,913
09 Apr 14	51.00000 +1.47	51.29	49.63	49.75	3,906,536
08 Apr 14	49.53000 +1.32	49.64	47.31	47.80	3,422,623
04 Apr 14	48.21000 +0.73	48.79	47.20	47.50	2,469,509
03 Apr 14	47.48000 +0.03	48.93	47.07	47.80	2,872,031
02 Apr 14	47.45000 -0.56	48.34	46.70	48.10	2,897,152
01 Apr 14	48.01000 +2.31	48.22	45.85	46.07	4,429,292
31 Mar 14	45.70000 -0.69	46.80	45.39	46.28	2,245,695
28 Mar 14	46.39000 +0.01	46.83	44.70	46.50	5,834,935
27 Mar 14	46.38000 -3.31	49.38	46.38	49.37	5,386,117
26 Mar 14	49.69000 +0.35	50.15	49.30	49.33	2,925,178
25 Mar 14	49.34000 +1.26	49.55	48.00	48.49	3,341,595
24 Mar 14	48.08000 -1.82	49.80	47.80	49.60	4,788,232
21 Mar 14	49.90000 -2.10	51.95	48.28	51.48	8,228,343
20 Mar 14	52.00000 -2.71	55.15	52.00	54.71	4,036,817
19 Mar 14	54.71000 +0.41	54.94	53.22	54.28	2,806,161
18 Mar 14	54.30000 -0.38	55.23	53.80	54.68	3,565,678
17 Mar 14	54.68000 +2.70	54.97	51.70	51.98	5,435,957
14 Mar 14	51.98000 -0.42	53.28	51.60	52.00	3,025,933
13 Mar 14	52.40000 +1.58	52.72	51.02	51.28	3,261,359
12 Mar 14	50.82000 -0.06	51.69	49.99	50.78	3,820,915
11 Mar 14	50.88000 -0.51	51.85	50.02	51.30	3,076,824
10 Mar 14	51.39000 -1.84	52.90	50.98	52.00	3,409,484
07 Mar 14	53.23000 -0.92	54.80	53.01	54.00	3,010,078
06 Mar 14	54.15000 +0.15	54.69	52.52	53.96	4,213,557
05 Mar 14	54.00000 +0.88	54.99	53.48	54.12	4,918,207
04 Mar 14	53.12000 -0.60	54.37	51.76	54.37	4,269,439
03 Mar 14	53.72000 +1.41	53.80	52.00	52.23	4,142,346
28 Feb 14	52.31000 +0.71	52.90	50.67	50.70	5,192,877
27 Feb 14	51.60000 -2.80	55.70	51.35	54.21	6,997,342
26 Feb 14	54.40000 +1.06	54.40	50.41	52.70	8,099,719
25 Feb 14	53.34000 -4.08	60.23	53.25	57.30	11,638,860
24 Feb 14	57.42000 -1.08	58.48	56.70	57.90	5,381,564
21 Feb 14	58.50000 +0.52	58.98	57.28	57.97	4,022,421
20 Feb 14	57.98000 +0.42	59.70	57.02	58.58	5,558,916
19 Feb 14	57.56000 -0.52	58.40	56.88	58.01	5,080,643
18 Feb 14	58.08000 -1.88	59.96	57.51	59.50	5,204,363
17 Feb 14	59.96000 +1.26	60.28	58.25	59.14	6,349,580
14 Feb 14	58.70000 +3.75	59.16	54.50	55.10	8,267,799
13 Feb 14	54.95000 -3.30	58.10	54.95	57.98	7,330,423
12 Feb 14	58.25000 +0.75	58.30	56.06	57.25	5,142,070
11 Feb 14	57.50000 -1.50	60.25	56.48	59.20	7,776,287
10 Feb 14	59.00000 +0.47	59.58	57.39	58.60	5,132,867
07 Feb 14	58.53000 +3.13	59.18	54.82	55.19	6,617,421
30 Jan 14	55.40000 -0.77	57.00	55.10	55.90	3,901,149
29 Jan 14	56.17000 +0.17	56.40	54.58	56.00	7,142,651
28 Jan 14	56.00000 +2.85	56.50	53.02	53.66	9,068,738
27 Jan 14	53.15000 -0.35	54.50	52.36	53.00	5,515,538
24 Jan 14	53.50000 -0.23	54.68	53.25	53.28	5,540,863
23 Jan 14	53.73000 +0.34	54.43	52.56	53.16	5,505,056
22 Jan 14	53.39000 +1.49	54.80	51.96	52.07	11,906,862
21 Jan 14	51.90000 +2.22	51.95	49.11	49.60	6,935,770
20 Jan 14	49.68000 -1.26	52.20	48.73	50.55	6,927,571
17 Jan 14	50.94000 +0.17	52.20	50.11	50.30	5,652,866
16 Jan 14	50.77000 -1.31	53.65	50.50	52.00	10,267,024
15 Jan 14	52.08000 -0.25	52.51	51.30	52.33	8,963,041
14 Jan 14	52.33000 +4.76	52.33	47.72	47.75	12,613,325
13 Jan 14	47.57000 +1.09	48.50	46.55	46.55	4,029,277
10 Jan 14	46.48000 -1.05	48.12	46.30	47.19	4,632,635
09 Jan 14	47.53000 -2.15	49.60	47.47	49.18	6,395,999
08 Jan 14	49.68000 +0.73	50.58	49.14	49.99	6,382,822
07 Jan 14	48.95000 +0.07	49.28	47.49	48.49	6,271,393
06 Jan 14	48.88000 -0.63	51.30	48.65	49.12	8,311,077
03 Jan 14	49.51000 +0.51	49.98	48.00	48.55	8,045,431
02 Jan 14	49.00000 +0.30	50.88	48.00	48.35	9,135,126
31 Dec 13	48.70000 -0.82	49.48	47.21	48.90	8,250,114
30 Dec 13	49.52000 +3.33	49.95	45.70	46.28	11,724,763
27 Dec 13	46.19000 +1.69	47.26	44.66	44.88	7,394,014
26 Dec 13	44.50000 -0.71	46.50	44.38	45.21	6,457,056
25 Dec 13	45.21000 +0.33	45.21	44.03	44.53	4,477,736
24 Dec 13	44.88000 +1.83	44.88	42.61	42.92	4,292,154
23 Dec 13	43.05000 -1.80	45.00	42.30	44.80	4,342,121
20 Dec 13	44.85000 +0.05	46.25	44.33	44.65	5,897,251
19 Dec 13	44.80000 +0.45	45.88	43.82	43.92	6,097,134
18 Dec 13	44.35000 +1.06	44.37	42.38	43.36	4,324,921
17 Dec 13	43.29000 +0.29	43.48	42.02	42.78	3,846,065
16 Dec 13	43.00000 -1.03	44.55	42.50	44.18	5,577,039
13 Dec 13	44.03000 +1.07	44.38	42.68	42.98	4,429,226
12 Dec 13	42.96000 +0.28	43.53	42.60	42.74	3,272,386
11 Dec 13	42.68000 +0.69	43.36	41.81	42.00	3,680,184
10 Dec 13	41.99000 +0.05	43.43	41.50	41.88	6,085,440
09 Dec 13	41.94000 +2.11	42.02	39.92	40.19	5,187,104
06 Dec 13	39.83000 -0.30	40.69	39.65	39.90	2,948,098
05 Dec 13	40.13000 -0.74	40.95	39.86	40.90	3,418,109
04 Dec 13	40.87000 -0.99	42.57	40.70	41.45	3,670,704
03 Dec 13	41.86000 +1.17	42.08	38.62	40.21	6,051,048
02 Dec 13	40.69000 -3.99	43.30	40.25	42.60	8,992,287
29 Nov 13	44.68000 +2.06	44.88	42.41	42.60	7,500,423
28 Nov 13	42.62000 +0.47	43.91	42.44	43.58	5,451,234
27 Nov 13	42.15000 +0.33	42.49	41.78	41.80	3,333,610
26 Nov 13	41.82000 -0.38	42.58	41.40	41.90	3,884,465
25 Nov 13	42.20000 +2.70	42.50	39.34	39.55	8,442,607
22 Nov 13	39.50000 -0.55	40.23	39.21	40.05	2,454,271
21 Nov 13	40.05000 +0.02	40.99	39.65	40.21	3,532,700
20 Nov 13	40.03000 +0.55	40.24	39.00	39.55	3,960,836
19 Nov 13	39.48000 -0.36	40.10	39.25	39.90	3,394,747
18 Nov 13	39.84000 +0.49	40.53	39.45	39.45	5,136,398
15 Nov 13	39.35000 +0.55	40.10	38.84	38.90	4,231,894
14 Nov 13	38.80000 +1.14	39.16	37.66	37.66	3,932,563
13 Nov 13	37.66000 -0.25	38.95	37.60	38.00	4,139,483
12 Nov 13	37.91000 +0.58	38.18	37.25	37.58	5,883,622
11 Nov 13	37.33000 +0.60	37.61	36.70	37.00	2,946,470
08 Nov 13	36.73000 -1.66	38.47	36.68	38.30	4,623,241
07 Nov 13	38.39000 -0.81	39.46	38.33	39.15	2,192,249
06 Nov 13	39.20000 -0.82	40.38	39.20	39.98	3,210,836
05 Nov 13	40.02000 +1.42	40.33	38.04	38.88	4,786,709
04 Nov 13	38.60000 +0.44	38.62	37.67	37.97	2,113,981
01 Nov 13	38.16000 -0.53	39.22	37.88	38.69	2,937,645
31 Oct 13	38.69000 -0.87	39.55	38.50	39.40	2,886,327
30 Oct 13	39.56000 +1.16	39.80	37.57	38.45	3,915,760
29 Oct 13	38.40000 -0.82	39.99	37.35	38.99	4,678,267
28 Oct 13	39.22000 +0.37	40.15	38.52	38.90	5,380,306
25 Oct 13	38.85000 +0.06	39.00	38.00	38.60	5,782,187
24 Oct 13	38.79000 -1.73	40.82	38.08	40.20	8,285,028
23 Oct 13	40.52000 -2.50	43.00	39.71	42.85	9,471,301
22 Oct 13	43.02000 -1.60	44.99	42.91	44.20	4,327,724
21 Oct 13	44.62000 +1.24	44.99	43.30	43.43	4,277,833
18 Oct 13	43.38000 +0.62	43.70	42.50	42.90	3,491,574
17 Oct 13	42.76000 -0.52	43.78	42.65	43.70	3,200,761
16 Oct 13	43.28000 -2.22	45.49	42.93	45.40	4,366,327
15 Oct 13	45.50000 -0.79	46.99	44.91	46.90	4,469,935
14 Oct 13	46.29000 +1.70	46.50	44.51	44.80	5,923,978
11 Oct 13	44.59000 +0.21	45.07	43.80	44.83	2,913,241
10 Oct 13	44.38000 -1.34	45.68	43.84	45.68	4,386,655
09 Oct 13	45.72000 +0.42	46.11	44.72	45.15	4,817,170
08 Oct 13	45.30000 +1.36	46.30	43.60	43.80	5,161,729
30 Sep 13	43.94000 +1.50	44.50	42.88	42.88	3,915,871
27 Sep 13	42.44000 +0.04	43.40	42.24	42.30	3,793,791
26 Sep 13	42.40000 -2.01	44.45	42.31	44.45	5,439,889
25 Sep 13	44.41000 -0.78	45.70	44.10	44.98	3,549,534
24 Sep 13	45.19000 -0.34	45.99	44.78	45.70	4,511,131
23 Sep 13	45.53000 +1.64	45.54	43.51	43.51	4,560,436
18 Sep 13	43.89000 -0.66	44.78	42.81	44.75	3,771,866
17 Sep 13	44.55000 -1.15	45.88	44.55	45.72	3,344,487
16 Sep 13	45.70000 +0.22	46.43	45.00	45.16	3,738,246
13 Sep 13	45.48000 +0.83	45.70	44.30	44.30	3,302,917
12 Sep 13	44.65000 -0.81	46.12	44.29	45.46	5,164,184
11 Sep 13	45.46000 -1.01	46.94	44.20	46.56	6,646,843
10 Sep 13	46.47000 -1.03	47.74	46.31	47.52	4,874,398
09 Sep 13	47.50000 -1.12	48.50	46.31	48.48	7,127,837
06 Sep 13	48.62000 -0.78	49.60	48.56	49.58	5,243,772
05 Sep 13	49.40000 +1.45	49.55	47.11	47.79	8,278,276
04 Sep 13	47.95000 +0.18	48.28	47.30	48.00	4,962,785
03 Sep 13	47.77000 +1.31	48.18	46.10	46.50	5,652,743
02 Sep 13	46.46000 +0.27	46.86	44.80	45.80	4,102,025
30 Aug 13	46.19000 +0.60	48.08	44.40	45.85	9,518,241
29 Aug 13	45.59000 -0.16	46.09	45.50	45.58	3,303,185
28 Aug 13	45.75000 -1.55	47.26	45.50	46.70	6,275,031
27 Aug 13	47.30000 -0.58	48.26	46.70	47.98	3,971,281
26 Aug 13	47.88000 -0.25	48.53	47.26	48.05	5,517,344
23 Aug 13	48.13000 +1.30	48.28	46.70	47.18	8,130,419
22 Aug 13	46.83000 +0.62	47.05	45.80	46.22	4,629,252
21 Aug 13	46.21000 +0.32	46.29	45.50	45.68	2,785,713
20 Aug 13	45.89000 -0.51	46.80	45.55	46.49	3,757,023
19 Aug 13	46.40000 +1.90	46.48	44.44	44.45	4,563,238
16 Aug 13	44.50000 -1.80	46.95	44.50	46.00	6,185,975
15 Aug 13	46.30000 -1.26	47.91	46.20	47.30	3,777,325
14 Aug 13	47.56000 -0.43	48.10	46.77	48.05	3,764,399
13 Aug 13	47.99000 +0.99	48.35	46.48	47.00	6,145,148
12 Aug 13	47.00000 +1.02	47.96	45.66	46.60	7,483,408
09 Aug 13	45.98000 -1.34	47.84	45.19	46.90	6,687,590
08 Aug 13	47.32000 +0.50	47.96	45.90	46.60	5,451,442
07 Aug 13	46.82000 -2.63	49.10	46.68	49.10	9,276,217
06 Aug 13	49.45000 -0.20	50.30	48.98	49.70	5,387,140
05 Aug 13	49.65000 -0.35	50.70	48.65	50.70	7,132,517
02 Aug 13	50.00000 +0.00	51.60	49.33	50.01	8,985,597
01 Aug 13	50.00000 +4.10	50.14	46.32	46.36	10,603,635
31 Jul 13	45.90000 -0.60	46.87	45.00	45.86	5,641,127
30 Jul 13	46.50000 +0.67	47.28	44.91	45.87	6,611,818
29 Jul 13	45.83000 -1.82	48.36	45.72	46.82	5,733,475
26 Jul 13	47.65000 +0.58	47.97	45.16	47.07	9,876,494
25 Jul 13	47.07000 -3.79	50.85	47.07	50.55	10,484,098
24 Jul 13	50.86000 -0.32	51.87	50.31	51.00	7,357,242
23 Jul 13	51.18000 +2.22	52.00	47.89	48.96	11,439,790
22 Jul 13	48.96000 +1.08	49.23	47.55	47.75	7,509,151
19 Jul 13	47.88000 -1.32	51.18	47.88	49.90	11,065,322
18 Jul 13	49.20000 +1.20	50.50	47.60	47.99	11,150,996
17 Jul 13	48.00000 -0.80	49.35	47.05	48.78	9,590,808
16 Jul 13	48.80000 -0.15	49.68	47.30	49.50	12,371,804
15 Jul 13	48.95000 +4.45	48.95	45.30	45.30	18,112,404
12 Jul 13	44.50000 +2.41	46.26	42.18	42.18	12,680,701
11 Jul 13	42.09000 +0.10	42.66	41.11	42.04	7,755,497
10 Jul 13	41.99000 +1.64	42.21	40.17	40.40	7,566,281
09 Jul 13	40.35000 +1.26	40.70	38.78	38.91	5,240,288
08 Jul 13	39.09000 -0.73	40.87	38.53	39.00	6,153,173
05 Jul 13	39.82000 -1.28	41.77	39.45	41.13	5,872,537
04 Jul 13	41.10000 -0.80	42.79	41.00	41.70	8,333,508
03 Jul 13	41.90000 +0.91	42.60	39.84	41.10	11,847,057
02 Jul 13	40.99000 +1.02	41.57	39.50	39.97	12,573,187
01 Jul 13	39.97000 +2.82	40.25	36.81	37.10	7,546,936
28 Jun 13	37.15000 -0.91	38.83	36.90	37.88	5,491,370
27 Jun 13	38.06000 -0.24	40.10	37.79	38.22	8,487,236
26 Jun 13	38.30000 +2.04	38.43	36.27	36.27	9,024,889
25 Jun 13	36.26000 -0.84	37.79	33.39	36.83	9,920,165
24 Jun 13	37.10000 -2.67	40.46	37.05	39.60	6,749,139
21 Jun 13	39.77000 +0.79	40.00	37.00	38.30	6,205,754
20 Jun 13	38.98000 -2.32	41.44	38.70	41.20	6,571,572
19 Jun 13	41.30000 +1.34	41.60	39.62	39.80	8,817,219
18 Jun 13	39.96000 +0.57	40.90	38.40	39.01	8,451,628
17 Jun 13	39.39000 +0.68	40.45	38.50	38.70	11,075,518
14 Jun 13	38.71000 +1.97	38.71	36.86	36.88	5,023,009
13 Jun 13	36.74000 -0.86	37.33	35.76	37.33	3,518,100
07 Jun 13	37.60000 +0.36	38.33	37.20	37.49	3,689,136
06 Jun 13	37.24000 -0.49	38.29	37.11	37.60	3,278,308
05 Jun 13	37.73000 +0.41	38.08	37.10	37.35	4,562,117
04 Jun 13	37.32000 -1.92	39.00	37.10	39.00	6,852,902
03 Jun 13	39.24000 +0.04	39.49	38.23	38.44	6,244,502
31 May 13	39.20000 -1.06	40.42	39.00	40.31	5,702,105
30 May 13	40.26000 +1.22	41.16	39.35	39.69	9,496,828
29 May 13	39.04000 +0.47	39.53	38.33	38.62	5,055,531
28 May 13	38.57000 -2.34	41.00	38.50	41.00	8,808,778
27 May 13	40.91000 +1.22	41.41	39.85	40.10	10,276,320
24 May 13	39.69000 +1.51	39.71	38.18	38.18	7,633,007
23 May 13	38.18000 +0.20	39.62	37.35	37.58	6,141,058
22 May 13	37.98000 -1.51	39.68	37.70	39.56	6,474,049
21 May 13	39.49000 -0.13	39.98	38.62	39.95	6,046,276
20 May 13	39.62000 +1.82	39.85	37.80	38.35	9,099,889
17 May 13	37.80000 -0.19	38.49	37.11	37.70	6,276,811
16 May 13	37.99000 -1.61	39.80	37.22	39.73	12,358,170
15 May 13	39.60000 +1.24	40.00	38.40	38.50	8,518,068
14 May 13	38.36000 +0.61	39.19	37.31	37.99	5,968,275
13 May 13	37.75000 -0.15	38.25	37.20	37.98	4,167,748
10 May 13	37.90000 -1.45	39.30	37.60	39.27	5,725,700
09 May 13	39.35000 +0.95	39.35	37.55	38.00	8,328,893
08 May 13	38.40000 +0.62	39.81	37.95	37.95	9,211,996
07 May 13	37.78000 -0.51	38.65	37.00	38.18	7,434,893
06 May 13	38.29000 +3.04	38.68	35.26	35.26	11,334,858
03 May 13	35.25000 +0.55	36.20	34.78	34.98	5,403,064
02 May 13	34.70000 +1.18	35.06	33.00	33.21	5,131,579
26 Apr 13	33.52000 +0.16	34.36	33.20	33.76	5,304,643
25 Apr 13	33.36000 -1.64	36.92	33.33	35.26	14,271,707
24 Apr 13	35.00000 +1.57	35.35	33.55	33.55	6,719,945
23 Apr 13	33.43000 -0.90	34.32	33.31	34.30	5,790,259
22 Apr 13	34.33000 +1.21	34.91	33.00	33.12	7,952,300
19 Apr 13	33.12000 +0.99	33.18	32.05	32.15	6,066,759
18 Apr 13	32.13000 +0.56	32.50	31.22	31.30	5,560,803
17 Apr 13	31.57000 +0.29	31.64	30.81	31.18	3,855,518
16 Apr 13	31.28000 +0.95	31.31	29.73	29.99	4,055,916
15 Apr 13	30.33000 +0.23	30.48	29.65	30.02	2,979,432
12 Apr 13	30.10000 -0.58	30.97	30.00	30.36	2,868,871
11 Apr 13	30.68000 -0.29	31.64	30.61	31.25	3,324,214
10 Apr 13	30.97000 -0.34	31.40	30.65	31.23	4,233,903
09 Apr 13	31.31000 +0.91	31.40	30.58	30.58	7,411,356
08 Apr 13	30.40000 +0.80	30.55	28.86	29.00	7,693,361
03 Apr 13	29.60000 -0.28	29.78	28.59	29.35	8,463,616
02 Apr 13	29.88000 -3.32	32.33	29.88	32.33	18,763,372
01 Apr 13	33.20000 -1.20	34.25	32.90	34.25	6,088,441
29 Mar 13	34.40000 -0.38	35.37	34.20	34.73	4,703,581
28 Mar 13	34.78000 +0.18	34.87	33.65	34.05	5,128,025
27 Mar 13	34.60000 +0.36	34.97	34.04	34.25	3,273,680
26 Mar 13	34.24000 -0.71	35.30	33.96	34.86	5,003,632
25 Mar 13	34.95000 -0.26	35.59	34.51	35.59	4,828,750
22 Mar 13	35.21000 +0.46	35.78	34.61	34.74	5,714,116
21 Mar 13	34.75000 +0.80	35.53	34.31	34.88	9,064,020
20 Mar 13	33.95000 +1.01	34.18	32.98	32.98	5,941,618
19 Mar 13	32.94000 +0.01	33.10	31.70	32.82	4,296,933
18 Mar 13	32.93000 +0.43	33.60	32.19	32.46	5,951,273
15 Mar 13	32.50000 +0.95	33.40	31.60	31.60	8,241,782
14 Mar 13	31.55000 -0.02	32.11	31.01	31.60	5,451,829
13 Mar 13	31.57000 -0.64	32.35	30.80	32.21	6,486,157
12 Mar 13	32.21000 -1.66	34.00	31.83	33.70	8,745,987
11 Mar 13	33.87000 -0.23	34.48	33.60	34.20	3,990,188
08 Mar 13	34.10000 +0.03	34.49	33.46	34.07	4,653,070
07 Mar 13	34.07000 -1.31	35.70	33.30	35.13	9,291,332
06 Mar 13	35.38000 -0.54	37.19	35.03	35.98	10,607,540
05 Mar 13	35.92000 +0.92	36.07	34.73	34.90	7,703,981
04 Mar 13	35.00000 -1.26	36.94	34.50	36.11	9,705,143
01 Mar 13	36.26000 +1.11	36.69	34.60	34.90	11,556,260
28 Feb 13	35.15000 -0.34	35.20	34.00	34.80	10,119,862
27 Feb 13	35.49000 +0.58	36.39	34.51	35.20	14,521,781
26 Feb 13	34.91000 +2.11	36.00	32.83	32.83	19,148,700
25 Feb 13	32.80000 +1.14	33.24	31.25	31.56	7,313,222
22 Feb 13	31.66000 -0.59	32.90	31.60	32.30	5,572,742
21 Feb 13	32.25000 -1.74	33.90	32.25	33.69	6,891,824
20 Feb 13	33.99000 +1.31	34.15	32.34	32.70	6,782,868
19 Feb 13	32.68000 -0.92	34.20	32.40	33.69	6,459,926
18 Feb 13	33.60000 -0.24	34.30	32.81	33.79	5,601,611
08 Feb 13	33.84000 -0.55	34.98	33.75	34.19	8,967,471
07 Feb 13	34.39000 +1.74	34.50	32.40	32.70	7,731,187
06 Feb 13	32.65000 -0.04	32.93	32.30	32.70	3,124,819
05 Feb 13	32.69000 +1.21	32.85	31.30	31.50	5,449,930
04 Feb 13	31.48000 -0.32	32.22	30.97	31.74	5,022,940
01 Feb 13	31.80000 +0.10	32.48	31.46	31.69	5,856,855
31 Jan 13	31.70000 -1.10	33.16	31.18	32.63	8,168,457
30 Jan 13	32.80000 -0.96	33.60	32.30	33.60	8,693,313
29 Jan 13	33.76000 +0.21	35.19	33.20	33.35	10,448,950
28 Jan 13	33.55000 +1.75	33.74	31.20	32.00	10,275,953
25 Jan 13	31.80000 +0.60	33.28	31.30	31.50	8,225,338
24 Jan 13	31.20000 -2.16	33.96	30.89	33.90	9,564,206
23 Jan 13	33.36000 +1.70	33.36	31.06	31.60	8,757,936
22 Jan 13	31.66000 -0.67	32.47	31.04	32.00	5,977,994
21 Jan 13	32.33000 -0.37	33.40	31.90	33.00	8,404,760
18 Jan 13	32.70000 +2.20	33.00	30.49	31.00	11,048,592
17 Jan 13	30.50000 +0.54	30.98	29.98	29.99	6,294,496
16 Jan 13	29.96000 +0.43	29.97	28.98	29.13	4,180,735
15 Jan 13	29.53000 +0.26	29.99	29.00	29.41	4,621,233
14 Jan 13	29.27000 +1.33	29.57	28.00	28.27	7,196,671
11 Jan 13	27.94000 -0.50	28.86	27.92	28.65	6,567,578
10 Jan 13	28.44000 +1.04	28.44	27.30	27.36	5,222,131
09 Jan 13	27.40000 -0.48	27.59	26.76	27.59	4,570,949
08 Jan 13	27.88000 +0.56	28.09	27.21	27.32	4,447,378
07 Jan 13	27.32000 +1.17	27.49	26.03	26.18	5,657,654
04 Jan 13	26.15000 -0.82	26.90	25.90	26.90	3,374,532
31 Dec 12	26.97000 +0.16	27.00	26.10	26.88	3,669,103
28 Dec 12	26.81000 +0.22	26.88	26.44	26.55	2,188,440
27 Dec 12	26.59000 -0.10	26.78	26.18	26.68	3,157,686
26 Dec 12	26.69000 +0.61	26.79	25.99	26.08	4,333,017
25 Dec 12	26.08000 +0.31	26.20	25.45	25.62	4,301,533
24 Dec 12	25.77000 +0.22	26.15	25.49	25.55	2,908,870
21 Dec 12	25.55000 +0.55	25.86	25.16	25.17	4,637,937
20 Dec 12	25.00000 -0.20	25.20	24.71	25.15	1,670,586
19 Dec 12	25.20000 +0.30	25.40	24.74	24.74	2,191,345
18 Dec 12	24.90000 +0.20	25.04	24.51	24.65	1,777,134
17 Dec 12	24.70000 -0.25	25.35	24.59	24.71	1,905,614
14 Dec 12	24.95000 +1.16	25.05	23.83	23.90	2,858,715
13 Dec 12	23.79000 -0.45	24.39	23.78	24.10	1,182,187
12 Dec 12	24.24000 -0.26	24.74	24.09	24.50	1,293,118
11 Dec 12	24.50000 +0.28	25.06	24.11	24.22	2,634,751
10 Dec 12	24.22000 +0.15	24.49	24.02	24.08	1,156,150
07 Dec 12	24.07000 +0.04	24.38	23.88	24.00	1,797,503
06 Dec 12	24.03000 +0.42	24.07	23.40	23.59	1,686,364
05 Dec 12	23.61000 +1.11	23.70	22.23	22.42	1,590,304
04 Dec 12	22.50000 -0.15	22.68	21.68	22.64	1,803,059
03 Dec 12	22.65000 -0.37	23.15	22.63	22.99	576,947
30 Nov 12	23.02000 +0.16	23.10	22.42	22.86	1,009,321
29 Nov 12	22.86000 +0.06	23.12	22.61	22.82	1,007,381
28 Nov 12	22.80000 -0.45	23.22	22.51	23.20	1,567,876
27 Nov 12	23.25000 -0.50	23.70	23.00	23.70	1,218,421
26 Nov 12	23.75000 -0.24	24.23	23.75	24.05	705,894
23 Nov 12	23.99000 +0.05	24.36	23.90	24.05	1,346,855
22 Nov 12	23.94000 -0.25	24.68	23.94	24.15	1,751,000
21 Nov 12	24.19000 +0.04	24.35	23.41	24.15	2,081,550
20 Nov 12	24.15000 +0.15	24.40	23.98	24.05	1,220,162
19 Nov 12	24.00000 -0.53	24.65	23.92	24.60	1,832,365
16 Nov 12	24.53000 -0.47	24.99	24.32	24.90	1,186,860
15 Nov 12	25.00000 -0.41	25.32	24.78	25.32	1,229,747
14 Nov 12	25.41000 -0.27	25.78	25.12	25.60	2,681,252
13 Nov 12	25.68000 +0.18	25.78	25.31	25.48	2,814,347
12 Nov 12	25.50000 +0.06	25.78	24.96	25.39	2,304,373
09 Nov 12	25.44000 +0.56	25.60	24.75	24.75	2,913,171
08 Nov 12	24.88000 -0.05	25.36	24.73	24.83	1,598,237
07 Nov 12	24.93000 -0.22	25.20	24.85	25.04	1,418,747
06 Nov 12	25.15000 +0.09	25.21	24.60	25.20	1,557,310
05 Nov 12	25.06000 -0.36	25.48	24.72	25.42	2,055,952
02 Nov 12	25.42000 -0.27	25.95	25.20	25.78	1,921,677
01 Nov 12	25.69000 -0.06	25.88	25.48	25.72	1,600,230
31 Oct 12	25.75000 +0.00	25.88	25.40	25.62	1,288,036
30 Oct 12	25.75000 +0.49	25.94	25.19	25.20	2,153,214
29 Oct 12	25.26000 +0.12	25.39	24.71	24.99	1,718,865
26 Oct 12	25.14000 +0.21	25.48	24.48	24.52	3,639,837
25 Oct 12	24.93000 -0.47	25.70	24.90	25.35	1,670,232
24 Oct 12	25.40000 -0.70	26.02	25.26	25.90	2,627,077
23 Oct 12	26.10000 +0.02	26.30	25.69	25.83	3,222,403
22 Oct 12	26.08000 +0.59	26.09	25.24	25.25	3,237,105
19 Oct 12	25.49000 +0.14	25.50	25.01	25.40	1,707,362
18 Oct 12	25.35000 +0.25	25.52	24.91	25.00	2,414,849
17 Oct 12	25.10000 +0.21	25.30	24.71	24.92	1,874,244
16 Oct 12	24.89000 +0.24	25.11	24.58	24.70	3,289,913
15 Oct 12	24.65000 +0.33	24.85	24.05	24.22	2,585,889
12 Oct 12	24.32000 -0.68	25.15	24.00	24.90	2,840,433
11 Oct 12	25.00000 -0.03	25.13	24.60	25.04	3,351,070
10 Oct 12	25.03000 +0.53	25.37	24.48	24.70	3,524,589
09 Oct 12	24.50000 +0.78	24.80	23.74	23.74	3,516,760
08 Oct 12	23.72000 +0.22	23.90	23.30	23.60	1,654,344
28 Sep 12	23.50000 +0.45	23.61	22.76	22.95	2,450,962
27 Sep 12	23.05000 +0.45	23.24	22.62	22.62	2,983,541
26 Sep 12	22.60000 -0.76	23.33	22.28	23.10	2,413,624
25 Sep 12	23.36000 +0.21	23.79	23.00	23.19	2,771,243
24 Sep 12	23.15000 -0.02	23.40	22.50	23.16	2,814,139
21 Sep 12	23.17000 -0.63	23.98	23.00	23.73	2,088,931
20 Sep 12	23.80000 -1.00	24.59	23.50	24.59	3,543,068
19 Sep 12	24.80000 -0.18	25.19	24.58	24.93	1,514,953
18 Sep 12	24.98000 +0.08	25.23	24.50	24.88	1,175,722
17 Sep 12	24.90000 -0.20	25.13	24.68	25.06	1,447,187
14 Sep 12	25.10000 -0.09	25.49	24.60	25.36	2,620,083
13 Sep 12	25.19000 -0.70	25.98	25.12	25.79	2,634,981
12 Sep 12	25.89000 +0.45	26.18	25.20	25.50	4,215,164
11 Sep 12	25.44000 -0.25	25.82	25.10	25.62	2,514,684
10 Sep 12	25.69000 -0.09	26.35	25.46	25.68	3,805,971
07 Sep 12	25.78000 +0.41	26.25	25.30	25.70	5,550,582
06 Sep 12	25.37000 -0.14	25.88	25.13	25.52	3,580,653
05 Sep 12	25.51000 +1.07	25.80	24.40	24.40	7,474,728
04 Sep 12	24.44000 +0.53	25.10	23.85	23.96	5,082,263
03 Sep 12	23.91000 +0.59	24.00	23.12	23.12	2,214,954
31 Aug 12	23.32000 -0.59	23.88	22.70	23.62	3,362,199
30 Aug 12	23.91000 -0.07	26.38	23.19	25.80	7,288,614
29 Aug 12	23.98000 +0.42	24.37	23.40	23.56	3,416,753
28 Aug 12	23.56000 +0.26	23.80	23.13	23.15	1,625,783
27 Aug 12	23.30000 +0.09	23.70	22.93	23.15	2,082,913
24 Aug 12	23.21000 -0.92	24.19	23.20	24.03	2,087,310
23 Aug 12	24.13000 +0.14	24.38	23.86	23.86	1,872,506
22 Aug 12	23.99000 +0.22	24.29	23.68	23.70	2,030,126
21 Aug 12	23.77000 +0.08	24.34	23.69	23.70	2,625,225
20 Aug 12	23.69000 +0.77	23.79	22.63	22.82	2,650,984
17 Aug 12	22.92000 -0.58	23.45	22.62	23.45	2,373,546
16 Aug 12	23.50000 -0.72	24.17	23.25	24.06	3,095,482
15 Aug 12	24.22000 +0.24	24.40	23.68	24.00	3,338,292
14 Aug 12	23.98000 +0.01	24.16	23.50	23.80	2,600,006
13 Aug 12	23.97000 -0.18	24.26	23.58	23.95	2,872,911
10 Aug 12	24.15000 +0.36	24.33	23.41	23.85	4,190,971
09 Aug 12	23.79000 +0.67	23.95	22.88	22.99	3,392,954
08 Aug 12	23.12000 -0.22	23.48	22.85	23.34	2,209,052
07 Aug 12	23.34000 -0.26	23.88	23.22	23.60	3,097,548
06 Aug 12	23.60000 +0.20	23.85	23.21	23.45	3,363,114
03 Aug 12	23.40000 +0.47	23.45	22.62	22.95	3,028,787
02 Aug 12	22.93000 -0.18	23.23	22.58	23.10	2,496,763
01 Aug 12	23.11000 +0.71	23.14	22.20	22.39	3,217,705
31 Jul 12	22.40000 +0.26	22.68	22.10	22.15	2,528,831
30 Jul 12	22.14000 -0.74	23.00	22.14	22.70	2,186,000
27 Jul 12	22.88000 -0.16	23.20	22.30	23.08	3,735,773
26 Jul 12	23.04000 +0.99	23.51	22.25	22.25	8,296,136
25 Jul 12	22.05000 +0.28	22.06	21.67	21.88	2,069,939
24 Jul 12	21.77000 -0.12	22.10	21.60	21.70	2,112,731
23 Jul 12	21.89000 +0.51	22.18	21.11	21.28	3,071,973
20 Jul 12	21.38000 +0.00	21.87	21.23	21.30	2,607,844
19 Jul 12	21.38000 +0.57	21.62	20.69	20.80	2,726,320
18 Jul 12	20.81000 +0.24	20.85	20.00	20.35	1,714,231
17 Jul 12	20.57000 +0.27	20.80	20.24	20.30	1,207,710
16 Jul 12	20.30000 -1.19	21.55	20.28	21.35	1,905,037
13 Jul 12	21.49000 +0.11	21.65	21.15	21.25	2,151,184
12 Jul 12	21.38000 +0.71	21.40	20.60	20.72	2,849,215
11 Jul 12	20.67000 -0.03	20.87	20.51	20.53	1,225,530
10 Jul 12	20.70000 +0.17	20.82	20.16	20.47	1,895,879
09 Jul 12	20.53000 -0.93	21.24	20.39	21.20	2,622,149
06 Jul 12	21.46000 -0.19	21.80	20.67	21.77	4,036,406
05 Jul 12	21.65000 -0.30	22.00	21.30	21.98	2,430,616
04 Jul 12	21.95000 +0.06	22.09	21.59	21.90	1,531,764
03 Jul 12	21.89000 -0.48	22.80	21.86	22.37	3,439,954
02 Jul 12	22.37000 +0.30	22.47	21.92	22.05	2,721,740
29 Jun 12	22.07000 +0.29	22.13	21.25	21.66	3,147,398
28 Jun 12	21.78000 +0.31	22.15	21.37	21.47	2,774,026
27 Jun 12	21.47000 -0.04	21.75	21.23	21.45	1,700,539
26 Jun 12	21.51000 -0.38	21.70	20.84	21.64	3,694,656
25 Jun 12	21.89000 -0.79	22.80	21.58	22.50	3,973,061
21 Jun 12	22.68000 +0.79	22.75	21.60	21.86	3,692,886
20 Jun 12	21.89000 -0.13	22.11	21.50	22.08	2,470,319
19 Jun 12	22.02000 -0.19	22.20	21.86	22.20	2,086,744
18 Jun 12	22.21000 +0.21	22.27	21.80	22.01	3,961,701
15 Jun 12	22.00000 +1.31	22.00	20.67	20.67	6,356,410
14 Jun 12	20.69000 -0.47	21.23	20.55	21.19	2,112,097
13 Jun 12	21.16000 +0.23	21.30	20.88	20.97	2,114,893
12 Jun 12	20.93000 +0.11	21.30	20.63	20.66	3,829,133
11 Jun 12	20.82000 +0.62	20.82	20.25	20.35	1,844,988
08 Jun 12	20.20000 -0.08	20.58	20.14	20.40	1,596,758
07 Jun 12	20.28000 +0.08	20.54	20.06	20.40	1,259,932
06 Jun 12	20.20000 -0.07	20.38	20.02	20.25	1,167,651
05 Jun 12	20.27000 +0.09	20.50	20.10	20.15	1,718,624
04 Jun 12	20.18000 -0.78	20.73	20.00	20.48	2,928,747
01 Jun 12	20.96000 -0.18	21.25	20.68	21.08	2,620,578
31 May 12	21.14000 +0.41	21.20	20.63	20.80	4,250,580
30 May 12	20.73000 +0.13	20.86	20.48	20.48	2,490,444
29 May 12	20.60000 +0.55	20.77	20.00	20.02	3,205,767
28 May 12	20.05000 +0.12	20.11	19.31	19.85	2,098,633
25 May 12	19.93000 -0.02	20.46	19.85	19.96	1,796,657
24 May 12	19.95000 -0.29	20.42	19.88	20.06	1,597,447
23 May 12	20.24000 +0.16	20.30	19.30	20.05	2,905,178
22 May 12	20.08000 +0.20	20.12	19.78	20.01	1,337,124
21 May 12	19.88000 +0.21	20.09	19.55	19.70	1,691,484
18 May 12	19.67000 -0.74	20.26	19.63	20.09	3,668,573
17 May 12	20.41000 -0.15	21.18	20.38	20.56	4,113,534
16 May 12	20.56000 +0.11	20.88	20.30	20.30	2,758,356
15 May 12	20.45000 +0.15	20.57	19.79	20.05	2,786,789
14 May 12	20.30000 +0.10	20.69	20.00	20.30	2,678,446
11 May 12	20.20000 -0.12	20.45	19.90	20.32	3,010,245
10 May 12	20.32000 -0.04	21.29	20.25	20.32	5,398,176
09 May 12	20.36000 -0.36	20.67	20.30	20.57	3,438,523
08 May 12	20.72000 -0.09	21.35	20.57	20.85	4,688,261
07 May 12	20.81000 +0.88	21.08	19.77	19.81	6,622,377
04 May 12	19.93000 +0.59	20.20	19.17	19.17	5,862,600
03 May 12	19.34000 +0.67	19.59	18.50	18.74	3,952,020
02 May 12	18.67000 +0.05	18.95	18.53	18.95	2,857,344
27 Apr 12	18.62000 +0.45	18.88	18.10	18.10	3,606,082
26 Apr 12	18.17000 -0.30	18.76	18.05	18.29	2,627,738
25 Apr 12	18.47000 +0.47	18.88	18.25	18.25	4,523,026
24 Apr 12	18.00000 +0.54	18.00	17.08	17.25	3,526,008
23 Apr 12	17.46000 -0.85	18.21	17.37	18.21	3,603,134
20 Apr 12	18.31000 +0.25	18.36	17.82	18.09	2,390,745
19 Apr 12	18.06000 +0.02	18.34	17.90	18.13	1,736,164
18 Apr 12	18.04000 +0.47	18.12	17.60	17.65	1,882,281
17 Apr 12	17.57000 -0.33	17.98	17.53	17.87	1,699,355
16 Apr 12	17.90000 -0.09	18.12	17.76	17.81	1,702,872
13 Apr 12	17.99000 -0.05	18.18	17.88	18.05	2,001,061
12 Apr 12	18.04000 +0.39	18.10	17.58	17.70	2,341,656
11 Apr 12	17.65000 +0.21	17.89	17.11	17.26	2,114,037
10 Apr 12	17.44000 +0.29	17.45	16.63	16.98	1,788,231
09 Apr 12	17.15000 -0.40	17.55	17.12	17.55	1,546,225
06 Apr 12	17.55000 -0.15	17.88	17.34	17.70	2,134,517
05 Apr 12	17.70000 +0.62	17.77	16.92	17.01	2,596,275
30 Mar 12	17.08000 +0.09	17.14	16.78	17.01	1,862,084
29 Mar 12	16.99000 -0.56	17.45	16.50	17.40	4,564,150
28 Mar 12	17.55000 -0.61	18.23	17.41	18.23	3,203,485
27 Mar 12	18.16000 -0.31	18.67	18.13	18.67	2,751,747
26 Mar 12	18.47000 -0.74	18.96	18.30	18.79	3,047,793
22 Mar 12	19.21000 -0.19	19.40	18.95	19.30	2,395,423
21 Mar 12	19.40000 +0.07	19.63	19.01	19.60	2,326,950
20 Mar 12	19.33000 -0.71	20.03	19.28	20.00	3,054,535
19 Mar 12	20.04000 +0.23	20.16	19.43	19.70	2,802,780
16 Mar 12	19.81000 +0.65	19.99	19.00	19.30	2,621,392
15 Mar 12	19.16000 -0.30	19.74	19.00	19.41	3,415,373
14 Mar 12	19.46000 -0.98	21.05	19.10	20.59	5,414,576
13 Mar 12	20.44000 +0.04	20.59	20.14	20.47	2,889,618
12 Mar 12	20.40000 +0.06	20.67	20.25	20.45	2,261,110
09 Mar 12	20.34000 +0.50	20.54	19.84	19.99	3,329,416
08 Mar 12	19.84000 +0.27	20.14	19.58	19.69	2,261,586
07 Mar 12	19.57000 -0.32	19.98	19.46	19.64	2,778,763
06 Mar 12	19.89000 -0.08	20.05	19.28	19.90	2,924,079
05 Mar 12	19.97000 +0.00	20.69	19.97	20.02	4,016,301
02 Mar 12	19.97000 +0.42	20.08	19.54	19.60	3,209,269
01 Mar 12	19.55000 +0.45	19.76	18.93	19.00	3,528,881
29 Feb 12	19.10000 -1.29	20.00	19.00	20.00	8,138,055
28 Feb 12	20.39000 -0.36	20.93	20.03	20.78	3,054,274
27 Feb 12	20.75000 -0.26	21.38	20.75	21.06	2,973,952
24 Feb 12	21.01000 +0.14	21.25	20.72	20.87	2,502,132
23 Feb 12	20.87000 -0.02	21.10	20.66	20.95	3,085,981
22 Feb 12	20.89000 +0.94	21.06	19.93	20.00	5,510,200
21 Feb 12	19.95000 +0.12	20.08	19.52	19.76	2,226,241
20 Feb 12	19.83000 -0.02	20.28	19.83	20.05	2,048,434
17 Feb 12	19.85000 -0.14	20.36	19.73	20.11	1,489,294
16 Feb 12	19.99000 +0.19	20.28	19.62	19.70	2,449,438
15 Feb 12	19.80000 +0.14	19.94	19.39	19.70	2,191,965
14 Feb 12	19.66000 +0.13	20.13	19.39	19.41	2,407,952
13 Feb 12	19.53000 +0.13	19.78	19.00	19.10	2,071,249
10 Feb 12	19.40000 -0.09	19.64	19.28	19.48	1,741,363
09 Feb 12	19.49000 -0.04	19.77	19.28	19.55	2,182,158
08 Feb 12	19.53000 +0.57	19.66	18.72	18.96	2,086,768
07 Feb 12	18.96000 -0.32	19.20	18.68	19.07	1,974,137
06 Feb 12	19.28000 -0.12	19.59	19.10	19.43	1,950,493
03 Feb 12	19.40000 +0.02	19.59	19.10	19.25	2,403,855
02 Feb 12	19.38000 +0.40	19.43	19.02	19.19	1,971,271
01 Feb 12	18.98000 +0.04	19.53	18.63	18.96	2,815,266
31 Jan 12	18.94000 +0.31	18.97	18.31	18.55	1,484,980
30 Jan 12	18.63000 -0.15	19.15	18.50	18.90	1,843,188
20 Jan 12	18.78000 +0.78	19.02	18.02	18.25	2,667,337
19 Jan 12	18.00000 +0.60	18.25	17.42	17.65	1,895,157
18 Jan 12	17.40000 -0.62	18.55	17.30	18.01	2,296,510
17 Jan 12	18.02000 +1.13	18.10	16.98	17.00	2,477,792
16 Jan 12	16.89000 -0.67	17.70	16.80	17.30	1,865,208
13 Jan 12	17.56000 -1.26	18.82	17.40	18.69	2,865,225
12 Jan 12	18.82000 -0.08	19.15	18.58	18.70	1,832,316
11 Jan 12	18.90000 -0.25	19.19	18.75	19.08	2,022,354
10 Jan 12	19.15000 +0.37	19.25	18.47	18.78	3,524,444
09 Jan 12	18.78000 +1.45	18.78	17.11	17.50	2,762,926
06 Jan 12	17.33000 +0.63	17.40	16.40	16.74	1,613,499
05 Jan 12	16.70000 -0.70	18.08	16.64	17.30	3,611,101
04 Jan 12	17.40000 -0.33	18.18	17.38	17.86	1,596,315
30 Dec 11	17.73000 +0.38	18.24	17.41	17.52	1,874,372
29 Dec 11	17.35000 +0.30	17.65	16.83	16.95	2,218,659
28 Dec 11	17.05000 -0.56	17.48	16.39	17.26	3,604,511
27 Dec 11	17.61000 -1.96	19.64	17.61	19.46	4,280,743
26 Dec 11	19.57000 -0.45	20.25	19.53	20.00	1,413,573
23 Dec 11	20.02000 -0.08	20.49	19.84	20.07	1,623,605
22 Dec 11	20.10000 -0.39	20.55	19.50	20.13	2,578,230
21 Dec 11	20.49000 -0.72	21.60	20.47	21.33	1,161,411
20 Dec 11	21.21000 -0.42	21.77	21.10	21.54	1,288,272
19 Dec 11	21.63000 +0.41	21.70	20.83	21.10	1,849,316
16 Dec 11	21.22000 +1.03	21.24	20.28	20.28	1,623,846
15 Dec 11	20.19000 -0.31	20.50	19.89	20.49	1,704,543
14 Dec 11	20.50000 +0.00	20.85	20.35	20.58	926,548
13 Dec 11	20.50000 -0.63	21.15	20.34	20.95	1,363,589
12 Dec 11	21.13000 -0.38	21.99	21.10	21.50	1,349,777
09 Dec 11	21.51000 -0.35	21.91	21.37	21.63	891,950
08 Dec 11	21.86000 +0.17	22.16	21.21	21.50	1,173,589
07 Dec 11	21.69000 +0.11	21.91	21.41	21.60	845,849
06 Dec 11	21.58000 +0.13	21.85	21.23	21.40	1,082,009
05 Dec 11	21.45000 -0.82	22.40	21.44	22.27	1,447,671
02 Dec 11	22.27000 -0.80	23.49	22.11	23.20	2,272,182
01 Dec 11	23.07000 +0.42	23.70	23.05	23.35	2,934,491
30 Nov 11	22.65000 -1.30	23.86	21.98	23.80	3,006,394
29 Nov 11	23.95000 +1.19	23.99	22.71	23.00	2,594,887
28 Nov 11	22.76000 +0.06	23.05	22.61	22.80	1,729,914
25 Nov 11	22.70000 +0.27	22.76	22.32	22.45	1,441,391
24 Nov 11	22.43000 -0.28	22.82	22.15	22.23	1,610,814
23 Nov 11	22.71000 -0.18	23.33	22.60	22.81	1,694,476
22 Nov 11	22.89000 +0.19	23.08	22.21	22.47	2,065,676
21 Nov 11	22.70000 +0.10	22.92	22.36	22.62	1,699,073
18 Nov 11	22.60000 -1.16	23.45	22.60	23.35	3,235,238
17 Nov 11	23.76000 -0.33	24.75	23.74	24.50	3,186,320
16 Nov 11	24.09000 -0.62	24.69	23.75	24.61	3,313,853
15 Nov 11	24.71000 +0.00	24.89	24.46	24.71	2,441,030
14 Nov 11	24.71000 +0.61	24.81	24.29	24.40	3,461,661
11 Nov 11	24.10000 -0.31	24.77	23.77	24.51	3,379,164
10 Nov 11	24.41000 +0.72	24.88	23.25	23.36	6,500,133
09 Nov 11	23.69000 +0.77	23.69	22.90	23.13	2,034,549
08 Nov 11	22.92000 -0.80	23.85	22.92	23.70	1,966,277
07 Nov 11	23.72000 -0.04	24.10	23.29	23.62	2,609,355
04 Nov 11	23.76000 +0.21	24.13	23.38	23.78	2,153,928
03 Nov 11	23.55000 +0.13	24.63	23.52	23.62	4,148,805
02 Nov 11	23.42000 +0.40	23.44	22.11	22.62	3,706,756
01 Nov 11	23.02000 -0.20	23.43	22.82	23.00	2,486,087
31 Oct 11	23.22000 +1.08	23.40	22.10	22.28	4,265,829
28 Oct 11	22.14000 +0.64	22.35	21.72	21.99	2,413,412
27 Oct 11	21.50000 -0.13	22.15	21.40	21.52	1,628,795
26 Oct 11	21.63000 +0.09	22.11	21.30	21.58	2,255,611
25 Oct 11	21.54000 +0.62	21.78	20.74	20.92	2,358,357
24 Oct 11	20.92000 +0.64	21.07	19.88	20.28	1,648,212
21 Oct 11	20.28000 +0.05	20.53	20.11	20.20	1,188,489
20 Oct 11	20.23000 -0.53	20.70	19.89	20.70	2,241,912
19 Oct 11	20.76000 -0.21	21.28	20.46	21.00	1,981,607
18 Oct 11	20.97000 -1.43	22.29	20.90	22.20	2,563,840
17 Oct 11	22.40000 -0.26	22.86	22.18	22.69	1,869,424
14 Oct 11	22.66000 -0.11	22.85	22.40	22.67	1,957,992
13 Oct 11	22.77000 +0.57	22.98	22.10	22.18	2,702,441
12 Oct 11	22.20000 +0.88	22.30	20.93	21.09	3,159,207
11 Oct 11	21.32000 +0.03	21.99	20.91	21.98	2,200,560
10 Oct 11	21.29000 +0.37	21.49	20.82	21.10	1,646,544
30 Sep 11	20.92000 +0.35	21.15	20.47	20.55	1,927,469
29 Sep 11	20.57000 -1.13	21.49	20.50	21.10	2,664,907
28 Sep 11	21.70000 -0.60	22.55	21.60	22.55	2,067,597
27 Sep 11	22.30000 +0.10	22.75	21.86	22.51	2,158,927
26 Sep 11	22.20000 -0.90	23.50	22.02	23.11	2,789,358
23 Sep 11	23.10000 -0.98	23.75	22.99	23.74	3,425,544
22 Sep 11	24.08000 -0.87	24.82	24.03	24.75	1,767,972
21 Sep 11	24.95000 +0.83	25.05	23.90	24.24	2,082,978
20 Sep 11	24.12000 -0.81	24.47	23.64	24.16	2,526,653
16 Sep 11	24.93000 -0.12	25.43	24.90	25.18	1,233,589
15 Sep 11	25.05000 +0.09	25.68	24.88	24.95	1,880,761
14 Sep 11	24.96000 +0.65	24.98	24.26	24.55	1,761,502
13 Sep 11	24.31000 -0.99	24.90	24.25	24.89	2,024,241
09 Sep 11	25.30000 -0.45	26.13	25.28	25.78	1,309,476
08 Sep 11	25.75000 -0.25	26.23	25.62	26.20	2,477,306
07 Sep 11	26.00000 +1.24	26.15	24.60	25.00	3,105,428
06 Sep 11	24.76000 -0.33	25.08	24.48	24.81	1,964,400
05 Sep 11	25.09000 -0.53	25.36	24.88	25.30	1,909,610
02 Sep 11	25.62000 -0.32	26.05	25.17	26.05	1,722,540
01 Sep 11	25.94000 -0.46	26.54	25.70	26.15	1,972,857
31 Aug 11	26.40000 -0.50	26.95	25.62	26.63	4,718,176
30 Aug 11	26.90000 -0.79	27.90	26.80	27.90	4,023,596
29 Aug 11	27.69000 +0.72	27.79	26.60	26.77	4,875,784
26 Aug 11	26.97000 +0.07	27.25	26.63	26.76	2,234,021
25 Aug 11	26.90000 +0.11	26.98	26.10	26.75	3,940,015
24 Aug 11	26.79000 -0.32	27.60	26.73	27.25	3,866,530
23 Aug 11	27.11000 +0.84	27.28	26.32	26.32	4,243,982
22 Aug 11	26.27000 -0.28	27.24	26.00	26.74	3,433,867
19 Aug 11	26.55000 -0.14	26.58	25.79	25.96	3,413,291
18 Aug 11	26.69000 -0.79	27.64	26.51	27.39	3,560,788
16 Aug 11	27.48000 -0.45	28.30	27.28	28.18	4,109,941
15 Aug 11	27.93000 +0.18	28.59	27.60	27.75	5,386,134
12 Aug 11	27.75000 +0.18	28.20	27.20	27.51	6,317,979
11 Aug 11	27.57000 +1.27	28.36	25.85	25.96	9,288,123
10 Aug 11	26.30000 +1.69	26.76	25.01	25.35	6,102,868
09 Aug 11	24.61000 -0.16	24.99	23.60	23.91	3,848,971
08 Aug 11	24.77000 -1.03	25.79	23.80	25.50	5,183,548
05 Aug 11	25.80000 +0.02	26.47	24.52	25.00	5,022,749
04 Aug 11	25.78000 +0.29	26.50	25.21	25.28	4,945,201
03 Aug 11	25.49000 -0.21	26.33	25.20	25.50	4,859,801
02 Aug 11	25.70000 +0.35	25.78	24.67	24.99	4,986,526
01 Aug 11	25.35000 +1.37	25.86	24.35	24.35	5,613,075
29 Jul 11	23.98000 -0.30	24.79	23.68	24.12	2,960,849
28 Jul 11	24.28000 +0.89	24.43	23.01	23.20	2,981,370
27 Jul 11	23.39000 +0.76	23.51	22.30	22.56	1,780,569
26 Jul 11	22.63000 -0.04	22.88	22.17	22.68	1,659,766
25 Jul 11	22.67000 -1.41	24.04	22.53	23.88	2,496,478
22 Jul 11	24.08000 +0.04	24.35	23.81	24.05	1,730,864
21 Jul 11	24.04000 -0.36	24.67	24.00	24.58	1,749,086
20 Jul 11	24.40000 +0.02	24.70	23.87	24.51	1,692,962
19 Jul 11	24.38000 -0.85	25.10	24.30	25.10	2,348,273
18 Jul 11	25.23000 -0.12	26.17	25.15	25.58	3,194,767
15 Jul 11	25.35000 +0.18	25.75	24.91	25.16	3,195,707
14 Jul 11	25.17000 +0.68	25.19	24.20	24.56	3,616,769
13 Jul 11	24.49000 +0.74	24.52	23.67	23.67	2,591,023
12 Jul 11	23.75000 -0.68	24.39	23.75	24.25	1,871,373
11 Jul 11	24.43000 +0.23	24.60	23.87	23.95	1,655,741
08 Jul 11	24.20000 +0.00	24.52	23.83	24.15	1,641,742
07 Jul 11	24.20000 +0.00	24.95	23.80	24.15	3,750,202
06 Jul 11	24.20000 -0.21	24.44	23.84	24.44	2,269,372
05 Jul 11	24.41000 +0.12	24.50	24.06	24.29	1,916,552
04 Jul 11	24.29000 +0.39	24.50	23.85	23.85	2,542,339
01 Jul 11	23.90000 -0.23	24.79	23.82	24.13	3,055,482
30 Jun 11	24.13000 +1.25	24.50	22.80	22.80	3,675,752
29 Jun 11	22.88000 -0.03	23.10	22.55	23.00	1,993,917
28 Jun 11	22.91000 +0.17	23.18	22.54	22.74	1,814,766
27 Jun 11	22.74000 +1.01	23.13	21.73	21.73	3,445,605
24 Jun 11	21.73000 +0.23	22.09	21.25	21.35	3,130,993
23 Jun 11	21.50000 +1.22	21.72	20.08	20.21	3,221,999
22 Jun 11	20.28000 -0.07	20.86	20.21	20.81	1,046,812
21 Jun 11	20.35000 +0.15	20.48	20.15	20.38	973,408
20 Jun 11	20.20000 -0.62	20.82	20.00	20.75	1,574,045
17 Jun 11	20.82000 -0.20	21.60	20.81	20.90	1,409,538
16 Jun 11	21.02000 -0.96	21.73	21.00	21.60	1,769,877
15 Jun 11	21.98000 -0.45	22.42	21.95	22.35	1,085,622
14 Jun 11	22.43000 +0.13	22.60	22.01	22.25	1,261,522
13 Jun 11	22.30000 -0.45	22.80	21.74	22.51	2,031,315
10 Jun 11	22.75000 -0.05	22.98	22.35	22.70	1,301,308
09 Jun 11	22.80000 -0.41	23.20	22.78	23.06	1,311,938
08 Jun 11	23.21000 +0.21	23.23	22.77	22.81	1,375,175
07 Jun 11	23.00000 -0.22	23.19	22.85	23.19	1,253,691
03 Jun 11	23.22000 +0.41	23.28	22.60	22.71	1,705,777
02 Jun 11	22.81000 -0.69	23.26	22.41	23.26	2,466,464
01 Jun 11	23.50000 +0.03	23.65	23.21	23.60	1,595,047
31 May 11	23.47000 +0.35	23.66	22.67	23.44	1,947,385
30 May 11	23.12000 +0.22	23.60	22.31	22.62	2,389,616
27 May 11	22.90000 -0.01	23.45	22.35	22.85	2,058,908
26 May 11	22.91000 +0.01	23.65	22.85	23.16	1,518,140
25 May 11	22.90000 -1.20	24.06	22.88	23.85	2,360,808
24 May 11	24.10000 +1.25	24.48	22.59	22.90	3,256,741
23 May 11	22.85000 -1.60	24.45	22.70	24.00	3,353,491
20 May 11	24.45000 -0.53	25.30	24.16	25.03	2,004,695
19 May 11	24.98000 -0.54	25.88	24.83	25.41	1,950,913
18 May 11	25.52000 -0.15	25.80	25.24	25.64	1,265,297
17 May 11	25.67000 +0.69	26.17	25.00	25.01	2,663,874
13 May 11	24.98000 +0.15	25.10	24.52	24.82	1,759,532
12 May 11	24.83000 -1.00	25.80	24.71	25.60	2,412,771
11 May 11	25.83000 -0.25	26.41	25.72	25.92	1,781,687
10 May 11	26.08000 +0.13	26.18	25.54	25.98	1,745,333
09 May 11	25.95000 +0.92	26.18	25.05	25.10	3,349,096
06 May 11	25.03000 -0.29	25.55	24.85	25.01	1,990,888
05 May 11	25.32000 -0.12	25.90	24.72	25.16	2,108,261
04 May 11	25.44000 -0.17	26.24	25.05	25.60	2,982,806
03 May 11	25.61000 +0.24	25.90	24.62	25.06	2,324,027
29 Apr 11	25.37000 +0.60	25.79	24.47	24.58	2,826,693
28 Apr 11	24.77000 -1.68	26.79	23.81	26.58	7,540,477
27 Apr 11	26.45000 -0.43	27.49	26.18	26.20	3,207,858
26 Apr 11	26.88000 -1.67	28.38	26.50	28.35	5,035,718
25 Apr 11	28.55000 -1.31	30.28	28.11	29.82	5,068,119
22 Apr 11	29.86000 +0.04	30.45	29.33	29.60	4,436,654
21 Apr 11	29.82000 -0.31	31.20	29.68	30.16	7,262,755
20 Apr 11	30.13000 +1.31	30.62	28.51	28.85	7,668,593
19 Apr 11	28.82000 -0.38	29.60	27.85	28.95	4,213,430
18 Apr 11	29.20000 -0.41	30.28	28.61	29.50	4,960,193
15 Apr 11	29.61000 +0.23	29.90	28.66	29.09	4,350,614
14 Apr 11	29.38000 +0.05	29.96	28.73	29.00	8,342,195
13 Apr 11	29.33000 +2.67	29.33	26.68	26.70	11,078,606
12 Apr 11	26.66000 +0.16	26.92	26.22	26.50	2,091,001
11 Apr 11	26.50000 -0.38	27.04	26.16	27.04	2,900,382
08 Apr 11	26.88000 +0.49	27.35	25.90	26.19	3,989,497
07 Apr 11	26.39000 +1.11	26.45	24.68	25.11	4,409,904
06 Apr 11	25.28000 -1.52	26.40	24.91	26.40	4,973,877
01 Apr 11	26.80000 -0.36	27.40	26.30	26.50	2,968,936
31 Mar 11	27.16000 -32.62	28.35	26.67	26.89	3,441,230
30 Mar 11	59.78000 -1.47	62.43	59.40	61.20	1,584,940
29 Mar 11	61.25000 -1.96	63.25	59.27	63.21	2,118,757
28 Mar 11	63.21000 -1.59	65.68	62.86	64.50	1,428,233
25 Mar 11	64.80000 -0.85	66.77	64.30	65.40	1,685,912
24 Mar 11	65.65000 +2.59	65.99	62.00	63.40	2,186,887
23 Mar 11	63.06000 +0.50	63.50	61.75	62.56	988,664
22 Mar 11	62.56000 -0.39	63.50	61.12	63.40	1,190,131
18 Mar 11	62.95000 +0.85	63.49	62.11	62.62	1,062,978
17 Mar 11	62.10000 -2.90	64.90	61.80	64.90	2,723,808
16 Mar 11	65.00000 -0.30	66.00	64.28	65.31	1,419,056
15 Mar 11	65.30000 -1.91	67.12	63.90	67.00	2,246,837
14 Mar 11	67.21000 +1.51	67.69	65.41	65.41	2,635,128
11 Mar 11	65.70000 +2.18	66.49	62.55	63.00	3,385,712
10 Mar 11	63.52000 +0.02	65.30	62.65	63.20	1,836,053
09 Mar 11	63.50000 -1.32	64.50	62.01	64.40	1,946,012
08 Mar 11	64.82000 +0.25	64.89	63.54	64.53	1,241,340
07 Mar 11	64.57000 +2.45	65.00	61.80	61.98	2,118,778
04 Mar 11	62.12000 +1.52	62.94	60.60	60.92	2,095,490
03 Mar 11	60.60000 -2.84	64.40	60.53	63.07	2,729,650
02 Mar 11	63.44000 -1.31	64.65	62.50	64.65	2,490,196
01 Mar 11	64.75000 -2.13	66.88	64.01	66.88	2,833,263
28 Feb 11	66.88000 +1.64	67.00	65.01	66.02	2,835,261
25 Feb 11	65.24000 -6.65	69.70	64.70	68.88	6,952,246
23 Feb 11	71.89000 +5.00	72.49	66.05	66.85	4,053,836
22 Feb 11	66.89000 -0.04	69.51	66.00	67.00	2,930,937
21 Feb 11	66.93000 +0.93	67.98	65.18	65.18	1,750,364
18 Feb 11	66.00000 -2.90	69.39	65.00	68.73	2,535,131
17 Feb 11	68.90000 +0.80	70.98	67.80	68.00	2,357,154
16 Feb 11	68.10000 +1.95	68.17	65.26	65.98	1,918,596
15 Feb 11	66.15000 +1.25	66.99	64.30	65.13	1,759,747
14 Feb 11	64.90000 -0.80	65.49	63.01	65.00	2,372,535
11 Feb 11	65.70000 +0.80	69.55	65.06	67.99	2,751,997
10 Feb 11	64.90000 +1.10	65.25	63.00	63.72	1,701,303
09 Feb 11	63.80000 +2.02	65.60	60.08	60.52	2,065,201
01 Feb 11	61.78000 +3.38	62.60	57.75	58.41	2,132,033
31 Jan 11	58.40000 +0.70	59.00	55.58	57.86	1,682,795
28 Jan 11	57.70000 -0.10	58.65	57.10	57.80	1,164,449
27 Jan 11	57.80000 +0.92	58.83	55.33	56.59	1,393,775
26 Jan 11	56.88000 -0.45	58.00	53.91	57.32	1,758,529
25 Jan 11	57.33000 -5.77	63.00	56.79	63.00	2,971,890
24 Jan 11	63.10000 +2.41	64.18	60.73	60.73	2,936,066
21 Jan 11	60.69000 +1.98	60.88	58.00	58.81	2,001,646
20 Jan 11	58.71000 -0.79	61.89	58.21	58.80	2,237,393
19 Jan 11	59.50000 +0.26	60.80	57.82	58.67	1,930,927
18 Jan 11	59.24000 +1.77	59.63	54.95	56.03	2,991,511
17 Jan 11	57.47000 -6.38	62.61	57.47	62.61	3,471,218
14 Jan 11	63.85000 -4.15	67.50	63.85	67.50	2,540,019
13 Jan 11	68.00000 -0.20	69.50	66.01	68.21	2,744,142
12 Jan 11	68.20000 +6.20	68.20	62.00	62.90	3,750,268
11 Jan 11	62.00000 -0.50	62.47	60.80	62.09	1,770,576
10 Jan 11	62.50000 -2.50	65.69	62.50	65.00	2,675,576
07 Jan 11	65.00000 +1.02	65.78	62.28	63.98	3,468,081
06 Jan 11	63.98000 -2.02	68.44	63.65	65.92	4,016,002
05 Jan 11	66.00000 +4.70	66.00	60.03	61.38	3,814,819
04 Jan 11	61.30000 +3.53	62.80	57.68	57.80	3,159,332
31 Dec 10	57.77000 +0.81	57.99	56.12	56.77	2,720,451
30 Dec 10	56.96000 +0.28	57.46	55.30	56.00	3,618,821
29 Dec 10	56.68000 +5.08	56.68	52.00	52.00	4,415,088
28 Dec 10	51.60000 +1.20	52.39	49.20	49.51	2,849,818
27 Dec 10	50.40000 -1.12	54.51	48.47	51.53	3,618,079
24 Dec 10	51.52000 -2.68	54.70	50.70	53.76	3,375,259
23 Dec 10	54.20000 +1.60	54.95	51.69	52.58	3,362,153
21 Dec 10	52.60000 +0.15	55.05	52.25	52.38	4,274,468
20 Dec 10	52.45000 -0.33	54.19	51.04	53.90	4,777,554
17 Dec 10	52.78000 +3.47	53.78	49.75	49.75	5,096,653
16 Dec 10	49.31000 +2.41	49.90	46.71	47.01	3,164,739
15 Dec 10	46.90000 -1.03	48.34	46.87	47.90	2,540,086
14 Dec 10	47.93000 +0.56	48.30	46.90	47.40	2,438,520
13 Dec 10	47.37000 +2.71	48.00	45.00	45.00	2,641,859
10 Dec 10	44.66000 +1.06	45.13	43.60	43.61	1,441,774
09 Dec 10	43.60000 -1.60	45.02	43.30	44.90	1,705,924
08 Dec 10	45.20000 -0.26	46.50	45.03	45.98	1,787,582
07 Dec 10	45.46000 +0.20	46.27	44.35	45.02	1,661,122
06 Dec 10	45.26000 +0.96	45.82	44.03	44.41	1,971,914
03 Dec 10	44.30000 -0.52	45.55	43.89	44.81	1,221,235
02 Dec 10	44.82000 +0.12	45.99	44.75	45.01	1,420,304
01 Dec 10	44.70000 -0.30	45.33	43.66	44.88	1,737,587
30 Nov 10	45.00000 -1.30	48.45	43.50	47.00	3,937,753
29 Nov 10	46.30000 -1.00	47.78	46.11	47.30	2,414,780
26 Nov 10	47.30000 +0.03	47.88	46.70	47.08	2,845,859
25 Nov 10	47.27000 -0.84	49.70	46.75	49.50	3,148,617
24 Nov 10	48.11000 +1.61	48.50	46.30	46.30	3,448,544
23 Nov 10	46.50000 +0.29	47.39	43.50	45.20	3,469,594
22 Nov 10	46.21000 +0.11	49.00	44.73	46.40	5,213,682
19 Nov 10	46.10000 +3.60	46.60	42.33	42.91	4,722,674
18 Nov 10	42.50000 +0.94	43.10	41.00	42.10	3,006,934
17 Nov 10	41.56000 -4.61	47.25	41.55	45.32	5,975,748
16 Nov 10	46.17000 -0.88	48.15	45.00	46.99	6,730,556
15 Nov 10	47.05000 +4.28	47.05	43.50	43.50	8,947,674
12 Nov 10	42.77000 +2.13	44.00	40.29	40.50	7,967,745
11 Nov 10	40.64000 +0.61	42.40	39.71	39.85	5,838,715
10 Nov 10	40.03000 +1.47	40.30	38.11	38.37	3,270,101
09 Nov 10	38.56000 -0.27	39.18	38.00	38.89	1,736,671
08 Nov 10	38.83000 +0.95	39.25	38.00	38.00	1,948,040
05 Nov 10	37.88000 +0.73	38.25	37.59	37.80	1,672,867
04 Nov 10	37.15000 -0.17	37.58	36.70	37.35	2,035,914
03 Nov 10	37.32000 -2.36	38.99	37.24	38.99	3,116,705
02 Nov 10	39.68000 -1.10	41.50	39.40	40.80	2,762,100
01 Nov 10	40.78000 +1.54	41.65	39.09	39.20	4,290,891
29 Oct 10	39.24000 +0.41	40.03	38.30	38.60	1,804,786
28 Oct 10	38.83000 -0.07	39.15	37.70	38.50	1,383,175
27 Oct 10	38.90000 -1.60	40.47	38.69	40.07	1,711,300
26 Oct 10	40.50000 -1.07	41.41	39.23	41.41	2,416,578
25 Oct 10	41.57000 +0.85	42.42	41.01	41.10	2,560,425
22 Oct 10	40.72000 +1.72	41.54	38.66	38.66	2,797,158
21 Oct 10	39.00000 -0.97	39.80	37.00	39.70	2,161,979
20 Oct 10	39.97000 +1.51	41.50	39.00	39.50	5,292,628
19 Oct 10	38.46000 +3.50	38.46	34.51	34.95	2,505,282
18 Oct 10	34.96000 -0.87	35.90	34.13	35.90	1,099,910
15 Oct 10	35.83000 -0.87	36.62	35.48	36.30	1,537,300
14 Oct 10	36.70000 +0.31	37.79	36.01	36.42	2,168,257
13 Oct 10	36.39000 +1.11	36.50	35.25	35.40	1,643,835
12 Oct 10	35.28000 +0.36	36.05	34.84	34.95	1,162,193
11 Oct 10	34.92000 -0.68	35.50	34.61	35.50	1,603,572
08 Oct 10	35.60000 +0.22	36.00	35.00	35.42	1,009,099
30 Sep 10	35.38000 +0.80	35.70	34.40	34.50	578,011
29 Sep 10	34.58000 +0.01	34.91	34.30	34.30	702,472
28 Sep 10	34.57000 -0.18	34.97	34.10	34.88	660,249
27 Sep 10	34.75000 +0.38	35.10	33.68	34.37	1,140,040
21 Sep 10	34.37000 -1.10	35.82	34.27	35.47	976,093
20 Sep 10	35.47000 -0.82	36.70	35.00	36.28	997,349
17 Sep 10	36.29000 +0.09	36.70	36.10	36.28	936,452
16 Sep 10	36.20000 -2.05	38.20	36.15	37.96	2,332,942
15 Sep 10	38.25000 -1.60	39.99	37.68	39.42	2,065,117
14 Sep 10	39.85000 -0.35	40.99	39.80	39.83	1,892,126
13 Sep 10	40.20000 -0.38	42.48	40.13	40.50	3,443,259
10 Sep 10	40.58000 +0.62	41.10	38.89	39.35	3,528,256
09 Sep 10	39.96000 +2.16	40.76	37.83	38.00	4,708,499
08 Sep 10	37.80000 +0.46	38.11	37.34	37.35	1,103,319
07 Sep 10	37.34000 -0.35	37.78	36.88	37.70	932,708
06 Sep 10	37.69000 +0.08	38.50	37.65	37.85	1,899,328
03 Sep 10	37.61000 +0.73	37.96	36.55	36.84	1,737,676
02 Sep 10	36.88000 +0.10	37.24	36.42	36.95	1,098,915
01 Sep 10	36.78000 -0.91	37.77	36.45	37.66	1,526,645
31 Aug 10	37.69000 -0.43	38.07	37.00	38.07	1,276,295
30 Aug 10	38.12000 +0.40	38.17	37.55	37.99	1,401,062
27 Aug 10	37.72000 +0.91	38.19	36.55	36.66	1,086,400
26 Aug 10	36.81000 -0.05	37.47	36.42	36.61	798,986
25 Aug 10	36.86000 -1.38	38.06	36.80	38.06	1,556,373
24 Aug 10	38.24000 +0.45	38.27	37.50	37.82	876,626
23 Aug 10	37.79000 -0.39	38.45	37.73	38.10	1,035,452
20 Aug 10	38.18000 -1.29	39.10	38.05	38.99	1,595,804
19 Aug 10	39.47000 -0.44	40.10	39.16	39.69	1,720,359
18 Aug 10	39.91000 +0.72	40.76	39.58	39.58	2,898,713
17 Aug 10	39.19000 +0.01	39.62	38.80	39.00	1,658,962
16 Aug 10	39.18000 +0.70	39.26	38.25	38.55	1,587,752
13 Aug 10	38.48000 +0.35	38.60	37.50	38.16	1,213,924
12 Aug 10	38.13000 -0.66	38.77	38.00	38.31	1,379,273
11 Aug 10	38.79000 +0.13	39.13	38.08	38.59	1,035,722
10 Aug 10	38.66000 -2.03	40.72	38.62	40.70	2,307,208
09 Aug 10	40.69000 +1.36	40.78	39.31	39.50	2,676,952
06 Aug 10	39.33000 +0.71	39.34	38.20	38.70	1,781,073
05 Aug 10	38.62000 +0.12	39.29	38.50	38.70	1,579,744
04 Aug 10	38.50000 -0.36	39.10	37.78	38.88	1,768,917
03 Aug 10	38.86000 -0.64	39.80	38.75	39.78	1,861,324
02 Aug 10	39.50000 +1.27	39.68	38.00	38.18	2,589,442
30 Jul 10	38.23000 -1.06	39.16	37.76	39.16	2,306,432
29 Jul 10	39.29000 -0.54	39.63	39.03	39.03	2,615,699
28 Jul 10	39.83000 +0.58	39.88	38.90	39.25	1,322,481
27 Jul 10	39.25000 -0.68	40.20	39.10	40.20	1,148,656
26 Jul 10	39.93000 +0.05	40.40	39.35	40.00	1,076,719
23 Jul 10	39.88000 +0.53	40.10	39.03	39.35	1,562,488
22 Jul 10	39.35000 +0.56	39.48	38.38	38.39	1,021,571
21 Jul 10	38.79000 -0.21	39.89	38.69	39.16	1,559,653
20 Jul 10	39.00000 +1.60	39.36	37.41	37.69	1,462,968
19 Jul 10	37.40000 +0.52	37.60	36.00	36.00	853,916
16 Jul 10	36.88000 -0.57	37.27	36.07	37.00	1,138,622
15 Jul 10	37.45000 -1.21	38.60	37.30	38.60	1,031,738
14 Jul 10	38.66000 +0.08	39.43	38.30	38.80	1,167,027
13 Jul 10	38.58000 -0.38	38.96	37.51	38.90	1,312,109
12 Jul 10	38.96000 -0.26	39.50	38.58	39.50	1,347,583
09 Jul 10	39.22000 +1.22	39.74	37.63	37.64	1,373,045
08 Jul 10	38.00000 -0.52	38.98	37.52	38.59	1,205,247
07 Jul 10	38.52000 +0.39	38.87	37.61	38.10	1,337,289
06 Jul 10	38.13000 +1.66	38.45	36.00	36.39	1,692,864
05 Jul 10	36.47000 -0.42	36.86	35.20	35.89	1,134,992
02 Jul 10	36.89000 +0.34	36.98	34.50	36.22	1,859,852
01 Jul 10	36.55000 -1.57	38.17	36.50	37.60	1,067,381
30 Jun 10	38.12000 +0.76	38.50	35.60	37.00	1,817,107
29 Jun 10	37.36000 -3.08	40.90	37.25	40.40	2,572,852
28 Jun 10	40.44000 -0.56	41.31	40.11	40.30	1,345,150
25 Jun 10	41.00000 -2.20	43.20	40.00	43.00	2,278,991
24 Jun 10	43.20000 -0.24	43.75	42.85	43.40	1,206,710
23 Jun 10	43.44000 +0.84	43.75	41.60	42.17	1,643,852
22 Jun 10	42.60000 -0.61	43.93	42.58	43.22	1,833,281
21 Jun 10	43.21000 +1.68	43.65	40.55	41.55	2,483,065
18 Jun 10	41.53000 -4.61	46.00	41.53	45.85	3,891,026
17 Jun 10	46.14000 -3.74	50.48	46.11	50.00	3,105,084
11 Jun 10	49.88000 -0.38	51.30	49.88	50.15	3,718,343
10 Jun 10	50.26000 +2.28	50.90	47.50	47.75	4,837,695
09 Jun 10	47.98000 +0.00	49.52	47.30	48.00	4,898,518
08 Jun 10	47.98000 -0.96	49.78	47.15	49.00	3,959,259
07 Jun 10	48.94000 +0.76	49.95	46.22	46.80	5,029,914
04 Jun 10	48.18000 +1.28	48.30	45.80	46.69	3,738,705
03 Jun 10	46.90000 +1.12	48.48	46.12	46.15	4,534,936
02 Jun 10	45.78000 -0.25	46.30	43.90	45.90	3,538,449
01 Jun 10	46.03000 +1.54	46.18	43.40	44.02	4,777,605
31 May 10	44.49000 +0.84	46.57	43.30	43.30	4,490,206
28 May 10	43.65000 +1.25	44.60	42.60	42.83	3,338,067
27 May 10	42.40000 +1.65	42.75	40.38	40.80	2,104,832
26 May 10	40.75000 -1.07	42.30	40.40	41.24	1,880,630
25 May 10	41.82000 -1.29	43.50	41.43	42.80	2,639,852
24 May 10	43.11000 +1.81	43.65	41.26	41.50	2,914,371
21 May 10	41.30000 +1.21	41.65	38.51	38.64	2,893,819
20 May 10	40.09000 -0.21	41.20	39.40	39.70	1,967,276
19 May 10	40.30000 +1.21	40.99	38.02	39.00	2,746,784
18 May 10	39.09000 -0.91	40.20	36.90	39.62	2,615,688
17 May 10	40.00000 -0.85	41.30	39.57	40.05	1,858,578
14 May 10	40.85000 -0.56	41.40	40.02	41.03	1,828,207
13 May 10	41.41000 -0.04	42.00	38.85	41.20	2,505,704
12 May 10	41.45000 +0.97	42.10	40.30	40.77	2,693,272
11 May 10	40.48000 +0.48	42.00	39.61	41.00	2,428,204
10 May 10	40.00000 -4.00	44.38	39.60	43.50	3,289,433
07 May 10	44.00000 -0.77	45.78	41.90	43.09	3,327,420
06 May 10	44.77000 -4.38	49.16	44.60	49.16	3,894,163
05 May 10	49.15000 +1.35	49.75	47.00	47.81	3,782,251
04 May 10	47.80000 +2.60	48.50	43.62	43.98	4,519,882
30 Apr 10	45.20000 +3.36	45.90	40.50	42.10	4,067,930
29 Apr 10	41.84000 +0.14	43.40	41.44	41.44	2,493,155
28 Apr 10	41.70000 +0.24	43.56	40.20	41.30	2,613,428
27 Apr 10	41.46000 +0.61	41.75	40.05	40.49	2,501,178
26 Apr 10	40.85000 -1.75	42.25	40.01	42.25	2,459,418
23 Apr 10	42.60000 -2.64	45.39	42.01	44.75	3,672,610
22 Apr 10	45.24000 +2.06	45.95	42.78	43.48	4,324,212
21 Apr 10	43.18000 +1.08	43.50	41.33	42.02	3,402,213
20 Apr 10	42.10000 -4.30	45.70	41.76	45.00	4,473,116
19 Apr 10	46.40000 -2.22	49.85	46.13	47.50	3,792,385
16 Apr 10	48.62000 -54.93	50.26	45.19	45.98	4,420,141
15 Apr 10	103.55000 -10.80	118.59	102.92	114.00	2,580,621
14 Apr 10	114.35000 +6.36	115.60	104.00	106.70	1,949,355
13 Apr 10	107.99000 -12.00	119.78	107.99	118.40	2,717,557
12 Apr 10	119.99000 +6.81	121.48	112.22	117.00	2,380,779
09 Apr 10	113.18000 +10.29	113.18	102.88	102.88	1,871,951
08 Apr 10	102.89000 -3.91	107.98	102.00	106.05	1,372,581
07 Apr 10	106.80000 +2.10	107.89	104.01	105.50	1,437,285
06 Apr 10	104.70000 +7.40	104.97	97.38	97.38	1,438,143
01 Apr 10	97.30000 -1.25	103.96	97.01	98.10	1,828,183
31 Mar 10	98.55000 +0.90	99.50	96.80	97.90	1,092,545
30 Mar 10	97.65000 +3.50	99.88	93.60	93.88	1,440,384
29 Mar 10	94.15000 +1.16	95.50	89.52	92.99	1,341,344
26 Mar 10	92.99000 -4.21	95.49	90.00	94.90	1,632,279
25 Mar 10	97.20000 +4.80	98.68	92.02	92.60	1,607,237
24 Mar 10	92.40000 +0.13	94.10	91.61	91.98	1,342,074
23 Mar 10	92.27000 +3.62	93.97	88.00	88.30	1,844,782
22 Mar 10	88.65000 +4.18	89.62	84.56	84.98	1,449,176
19 Mar 10	84.47000 +0.62	85.85	83.53	83.94	737,905
18 Mar 10	83.85000 -0.75	84.98	83.60	84.98	654,705
17 Mar 10	84.60000 +1.95	84.72	82.21	82.21	966,383
16 Mar 10	82.65000 -2.55	85.90	81.11	85.50	1,123,081
15 Mar 10	85.20000 +0.70	86.06	83.40	83.78	874,908
12 Mar 10	84.50000 -2.44	89.88	84.20	86.49	2,230,540
11 Mar 10	86.94000 +5.88	87.51	80.60	81.00	2,253,806
10 Mar 10	81.06000 -1.92	84.48	80.80	82.60	825,739
09 Mar 10	82.98000 -0.52	83.49	82.30	83.49	769,960
08 Mar 10	83.50000 +3.51	84.60	80.22	80.40	1,661,134
05 Mar 10	79.99000 +1.89	80.54	78.40	78.40	1,148,150
04 Mar 10	78.10000 -3.68	81.98	78.01	81.40	1,336,362
03 Mar 10	81.78000 -1.21	84.48	81.70	83.00	1,339,112
02 Mar 10	82.99000 +1.04	84.99	81.50	81.55	1,836,560
01 Mar 10	81.95000 -0.13	83.25	80.00	81.00	1,839,356
26 Feb 10	82.08000 -0.22	89.90	81.50	88.00	4,700,471
24 Feb 10	82.30000 +4.58	84.00	76.80	77.80	2,256,643
23 Feb 10	77.72000 +5.12	77.80	72.22	72.22	1,844,577
22 Feb 10	72.60000 -0.81	74.40	70.50	73.41	1,388,440
12 Feb 10	73.41000 +6.66	73.42	66.50	66.74	1,547,473
11 Feb 10	66.75000 +2.75	68.45	63.58	63.99	1,201,067
10 Feb 10	64.00000 +2.88	64.35	61.90	61.90	1,029,103
09 Feb 10	61.12000 +0.14	61.60	60.11	61.10	528,921
08 Feb 10	60.98000 +2.20	61.89	58.99	59.00	899,957
05 Feb 10	58.78000 +1.69	59.68	56.00	56.60	827,017
04 Feb 10	57.09000 +0.50	58.00	55.50	56.06	637,126
03 Feb 10	56.59000 -0.52	57.20	54.05	57.00	953,057
02 Feb 10	57.11000 -0.86	58.76	57.00	57.97	952,728
01 Feb 10	57.97000 -4.18	63.50	57.00	57.00	2,768,516
29 Jan 10	62.15000 -0.24	63.50	61.25	61.26	451,326
28 Jan 10	62.39000 -2.07	64.63	61.41	64.63	520,696
27 Jan 10	64.46000 +0.30	65.60	64.22	65.56	365,233
26 Jan 10	64.16000 +0.28	65.63	63.80	65.15	471,773
25 Jan 10	63.88000 -1.82	65.10	63.52	64.00	425,258
22 Jan 10	65.70000 -2.71	67.60	65.02	67.55	655,622
21 Jan 10	68.41000 +0.66	68.90	67.60	67.86	300,726
20 Jan 10	67.75000 -3.71	71.40	67.75	71.05	858,805
19 Jan 10	71.46000 -1.94	73.40	71.29	73.29	492,747
18 Jan 10	73.40000 +0.12	74.38	72.63	73.01	443,803
15 Jan 10	73.28000 -0.59	73.86	72.40	73.61	502,000
14 Jan 10	73.87000 +2.39	74.72	71.30	71.40	964,211
13 Jan 10	71.48000 +0.58	71.96	69.01	70.00	623,991
12 Jan 10	70.90000 +1.62	71.47	68.98	68.98	553,496
11 Jan 10	69.28000 +0.33	70.20	67.02	67.89	706,094
07 Jan 10	68.95000 -2.16	71.50	68.80	70.76	730,498
06 Jan 10	71.11000 -2.29	73.37	71.10	73.36	859,352
05 Jan 10	73.40000 +0.75	75.22	72.66	72.66	1,024,539
04 Jan 10	72.65000 +0.37	73.75	72.00	72.90	752,808
31 Dec 09	72.28000 -2.22	73.26	71.50	72.99	1,436,233
30 Dec 09	74.50000 +6.12	75.22	68.81	68.89	3,035,337
29 Dec 09	68.38000 +0.78	68.50	67.51	67.85	451,816
28 Dec 09	67.60000 +0.00	68.29	67.00	67.00	386,314

SIASUN Robot & Automation Co Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	12.88000 +0.07	13.10	12.76	12.84	26,729,088
21 Oct 26	12.81000 -0.04	12.90	12.71	12.78	15,022,450
20 Oct 26	12.85000 +0.28	13.01	12.47	12.48	24,709,232
19 Oct 26	12.57000 +0.27	12.62	12.17	12.20	15,265,277
16 Oct 26	12.30000 -0.02	12.55	12.23	12.48	13,094,107
15 Oct 26	12.32000 -0.36	12.56	12.23	12.48	15,861,036
14 Oct 26	12.68000 -0.30	12.92	12.58	12.90	12,932,612
13 Oct 26	12.98000 -0.20	13.08	12.80	13.02	15,277,870
12 Oct 26	13.18000 +0.25	13.27	12.81	12.94	18,340,606
09 Oct 26	12.93000 +0.15	12.98	12.46	12.78	18,929,476
08 Oct 26	12.78000 -0.10	13.01	12.71	12.88	12,088,427
30 Sep 26	12.88000 +0.03	13.02	12.82	12.85	10,016,646
29 Sep 26	12.85000 -0.06	12.97	12.80	12.86	11,323,390
28 Sep 26	12.91000 -0.31	13.31	12.91	13.23	17,816,090
24 Sep 26	13.22000 +0.00	13.38	13.16	13.16	14,457,760
23 Sep 26	13.22000 -0.03	13.29	13.10	13.25	14,877,775
22 Sep 26	13.25000 +0.04	13.35	13.21	13.29	15,133,167
21 Sep 26	13.21000 -0.01	13.29	13.13	13.17	16,579,630
18 Sep 26	13.22000 +0.28	13.28	13.01	13.02	21,662,430
17 Sep 26	12.94000 -0.06	13.06	12.78	12.91	17,524,580
16 Sep 26	13.00000 +0.12	13.07	12.70	12.84	16,368,650
15 Sep 26	12.88000 -0.16	13.08	12.87	13.01	15,057,450
14 Sep 26	13.04000 -0.11	13.20	12.95	13.14	18,656,190
11 Sep 26	13.15000 -0.83	13.94	13.15	13.92	38,686,440
10 Sep 26	13.98000 -0.36	14.30	13.98	14.28	21,753,520
09 Sep 26	14.34000 +0.01	14.45	14.23	14.30	16,227,971
08 Sep 26	14.33000 -0.04	14.40	14.23	14.37	15,497,617
07 Sep 26	14.37000 +0.09	14.48	14.25	14.29	17,586,950
04 Sep 26	14.28000 -0.08	14.53	14.23	14.38	20,259,860
03 Sep 26	14.36000 +0.09	14.48	14.26	14.31	15,084,410
02 Sep 26	14.27000 -0.28	14.49	14.23	14.44	17,413,660
01 Sep 26	14.55000 +0.05	14.64	14.42	14.43	18,795,390
31 Aug 26	14.50000 +0.08	14.52	14.21	14.33	18,604,500
28 Aug 26	14.42000 -0.18	14.63	14.38	14.59	22,822,780
27 Aug 26	14.60000 +0.14	14.64	14.40	14.41	20,457,020
26 Aug 26	14.46000 +0.01	14.55	14.34	14.40	17,851,402
25 Aug 26	14.45000 +0.19	14.56	14.14	14.15	20,744,204
24 Aug 26	14.26000 -0.62	14.69	14.17	14.69	34,309,752
21 Aug 26	14.88000 -0.06	15.05	14.70	14.82	23,501,228
20 Aug 26	14.94000 -0.31	15.36	14.81	15.24	35,894,600
19 Aug 26	15.25000 -1.41	16.21	15.12	16.20	67,382,888
18 Aug 26	16.66000 +1.01	16.91	15.52	15.69	101,414,360
17 Aug 26	15.65000 +0.23	15.69	15.28	15.38	29,377,384
14 Aug 26	15.42000 -0.04	15.54	15.21	15.45	25,742,336
13 Aug 26	15.46000 -0.38	15.97	15.45	15.90	36,634,528
12 Aug 26	15.84000 -0.16	15.93	15.74	15.85	31,633,006
11 Aug 26	16.00000 +0.22	16.26	15.44	15.62	55,151,944
10 Aug 26	15.78000 -0.01	15.95	15.49	15.95	31,822,932
07 Aug 26	15.79000 +0.12	15.97	15.64	15.64	41,158,784
06 Aug 26	15.67000 -0.41	15.98	15.56	15.80	42,130,448
05 Aug 26	16.08000 +0.31	16.19	15.57	15.70	65,254,480
04 Aug 26	15.77000 +0.17	15.89	15.44	15.59	38,861,920
03 Aug 26	15.60000 +0.23	15.80	15.32	15.33	37,187,620
31 Jul 26	15.37000 +0.38	15.65	15.31	15.33	51,061,820
30 Jul 26	14.99000 -0.16	15.21	14.91	14.93	33,971,648
29 Jul 26	15.15000 +0.30	15.35	14.80	14.85	37,058,832
28 Jul 26	14.85000 -0.05	14.92	14.61	14.65	24,710,320
27 Jul 26	14.90000 +0.30	14.95	14.47	14.50	26,777,490
24 Jul 26	14.60000 -0.66	15.05	14.60	14.96	33,479,400
23 Jul 26	15.26000 +0.06	15.26	14.75	15.04	35,113,568
22 Jul 26	15.20000 -0.66	15.65	15.18	15.65	50,400,280
21 Jul 26	15.86000 +0.48	15.93	15.18	15.23	66,306,688
20 Jul 26	15.38000 +0.21	15.38	14.82	15.13	50,342,260
17 Jul 26	15.17000 -0.13	15.55	14.60	15.15	58,696,628
16 Jul 26	15.30000 +0.24	15.59	14.90	15.00	56,242,900
15 Jul 26	15.06000 -0.15	15.27	14.60	15.09	44,739,860
14 Jul 26	15.21000 +0.11	15.22	14.45	15.00	57,598,080
13 Jul 26	15.10000 -1.23	16.30	15.00	16.21	77,426,792
10 Jul 26	16.33000 -0.33	17.10	16.33	16.68	88,437,024
09 Jul 26	16.66000 +0.74	16.70	15.80	15.82	83,363,792
08 Jul 26	15.92000 -0.64	16.85	15.77	16.83	66,811,288
07 Jul 26	16.56000 -0.47	17.86	16.44	17.02	84,701,960
06 Jul 26	17.03000 -1.28	18.35	16.95	18.33	109,845,104
03 Jul 26	18.31000 +0.52	19.19	17.60	17.96	161,610,208
02 Jul 26	17.79000 -0.91	18.90	17.72	18.41	97,684,440
01 Jul 26	18.70000 -0.63	19.69	18.60	18.80	128,152,472
30 Jun 26	19.33000 +1.23	19.75	18.52	18.52	209,661,168
29 Jun 26	18.10000 +2.88	18.26	15.29	15.34	157,940,528
26 Jun 26	15.22000 -0.64	16.50	15.20	15.73	75,938,296
25 Jun 26	15.86000 -0.37	16.49	15.56	16.14	60,242,504
24 Jun 26	16.23000 -0.56	16.87	16.02	16.66	59,170,988
23 Jun 26	16.79000 -0.38	17.41	16.58	16.97	61,089,976
22 Jun 26	17.17000 -0.68	17.99	16.84	17.99	83,769,304
18 Jun 26	17.85000 +0.68	18.11	17.36	17.60	114,003,264
17 Jun 26	17.17000 -0.79	17.55	17.00	17.50	93,276,640
16 Jun 26	17.96000 +1.00	18.20	16.67	17.00	187,968,288
15 Jun 26	16.96000 +1.96	17.00	14.81	15.00	119,150,208
12 Jun 26	15.00000 +0.05	15.40	14.83	15.15	40,029,552
11 Jun 26	14.95000 -1.19	15.69	14.92	15.60	57,536,904
10 Jun 26	16.14000 +0.24	16.68	15.03	15.77	74,409,768
09 Jun 26	15.90000 +0.00	16.10	15.61	15.85	48,697,260
08 Jun 26	15.90000 +0.33	16.10	15.03	15.12	74,202,112
05 Jun 26	15.57000 +0.51	16.15	14.24	14.91	73,053,208
04 Jun 26	15.06000 +0.25	15.25	14.60	14.65	34,474,808
03 Jun 26	14.81000 -0.39	15.28	14.71	15.05	37,833,940
02 Jun 26	15.20000 +0.28	15.38	14.93	14.93	35,695,280
01 Jun 26	14.92000 +0.13	15.08	14.60	14.65	30,264,340
29 May 26	14.79000 -1.09	15.97	14.78	15.71	54,896,416
28 May 26	15.88000 -0.59	16.30	15.50	16.30	54,289,588
27 May 26	16.47000 -0.57	16.85	16.29	16.60	61,583,320
26 May 26	17.04000 +0.15	17.50	16.42	16.73	96,209,520
25 May 26	16.89000 +0.62	17.06	16.07	16.09	78,291,160
22 May 26	16.27000 -0.13	16.54	15.92	16.24	51,537,720
21 May 26	16.40000 +0.38	16.76	16.00	16.02	83,857,800
20 May 26	16.02000 -0.66	16.46	15.91	16.46	53,135,176
19 May 26	16.68000 +0.49	16.86	16.02	16.10	75,627,464
18 May 26	16.19000 +0.10	16.38	15.75	16.00	69,115,952
15 May 26	16.09000 +1.15	16.64	14.91	14.92	113,365,424
14 May 26	14.94000 -0.46	15.48	14.93	15.45	28,878,330
13 May 26	15.40000 +0.05	15.44	15.15	15.28	25,535,242
12 May 26	15.35000 -0.20	15.63	15.28	15.52	26,256,948
11 May 26	15.55000 -0.20	15.80	15.48	15.75	34,214,308
08 May 26	15.75000 +0.33	16.05	15.24	15.30	49,842,144
07 May 26	15.42000 +0.23	15.53	15.15	15.19	27,953,464
06 May 26	15.19000 +0.21	15.37	15.10	15.10	27,871,194
30 Apr 26	14.98000 +0.33	15.03	14.60	14.62	25,193,268
29 Apr 26	14.65000 +0.29	14.72	14.23	14.23	18,693,352
28 Apr 26	14.36000 -0.44	14.79	14.27	14.72	20,333,940
27 Apr 26	14.80000 +0.44	14.93	14.25	14.30	25,498,322
24 Apr 26	14.36000 -0.42	14.66	14.14	14.52	28,438,366
23 Apr 26	14.78000 -0.19	15.10	14.75	14.96	21,697,618
22 Apr 26	14.97000 +0.00	15.00	14.83	14.90	15,110,825
21 Apr 26	14.97000 -0.19	15.15	14.87	15.15	15,966,895
20 Apr 26	15.16000 +0.13	15.26	15.05	15.07	19,290,310
17 Apr 26	15.03000 +0.02	15.14	14.85	14.99	18,372,220
16 Apr 26	15.01000 +0.16	15.05	14.88	14.90	15,432,315
15 Apr 26	14.85000 -0.17	15.19	14.80	15.10	14,713,681
14 Apr 26	15.02000 +0.12	15.08	14.86	15.04	14,385,660
13 Apr 26	14.90000 -0.02	15.04	14.83	14.91	12,285,928
10 Apr 26	14.92000 +0.26	15.16	14.81	14.81	18,917,490
09 Apr 26	14.66000 -0.40	14.99	14.63	14.99	16,111,969
08 Apr 26	15.06000 +0.83	15.07	14.55	14.55	26,514,912
07 Apr 26	14.23000 +0.03	14.35	14.13	14.20	9,347,300
03 Apr 26	14.20000 -0.38	14.66	14.18	14.61	13,173,201
02 Apr 26	14.58000 -0.37	14.92	14.48	14.92	13,565,851
01 Apr 26	14.95000 +0.24	15.04	14.80	14.96	14,176,971
31 Mar 26	14.71000 -0.08	14.99	14.68	14.79	12,197,895
30 Mar 26	14.79000 -0.19	14.86	14.52	14.75	13,520,281
27 Mar 26	14.98000 +0.10	15.05	14.60	14.66	11,143,060
26 Mar 26	14.88000 -0.19	15.27	14.81	15.12	13,292,613
25 Mar 26	15.07000 +0.05	15.22	15.02	15.03	15,724,231
24 Mar 26	15.02000 +0.31	15.05	14.63	15.00	17,186,964
23 Mar 26	14.71000 -0.79	15.58	14.66	15.50	28,674,168
20 Mar 26	15.50000 -0.63	16.22	15.50	16.13	21,170,862
19 Mar 26	16.13000 -0.37	16.35	16.05	16.35	14,227,837
18 Mar 26	16.50000 -0.10	16.63	16.34	16.50	13,775,283
17 Mar 26	16.60000 -0.08	16.78	16.52	16.68	19,911,838
16 Mar 26	16.68000 +0.20	16.68	16.17	16.40	21,212,932
13 Mar 26	16.48000 +0.19	16.48	16.06	16.30	18,561,480
12 Mar 26	16.29000 -0.21	16.52	16.25	16.39	13,630,585
11 Mar 26	16.50000 -0.10	16.68	16.43	16.62	17,356,860
10 Mar 26	16.60000 +0.21	16.67	16.44	16.55	21,008,232
09 Mar 26	16.39000 -0.06	16.48	15.88	16.25	26,123,580
06 Mar 26	16.45000 +0.10	16.49	16.21	16.28	16,073,864
05 Mar 26	16.35000 +0.10	16.58	16.26	16.50	20,156,352
04 Mar 26	16.25000 +0.12	16.47	16.07	16.12	25,779,168
03 Mar 26	16.13000 -0.86	17.09	16.11	16.99	39,992,748
02 Mar 26	16.99000 -0.51	17.26	16.90	17.08	31,738,544
27 Feb 26	17.50000 -0.06	17.50	17.36	17.46	22,745,352
26 Feb 26	17.56000 -0.30	17.89	17.55	17.87	26,866,836
25 Feb 26	17.86000 -0.06	17.97	17.73	17.80	26,081,490
24 Feb 26	17.92000 +0.13	18.50	17.85	18.35	49,558,208
13 Feb 26	17.79000 +0.19	17.85	17.50	17.51	30,164,700
12 Feb 26	17.60000 +0.04	17.65	17.45	17.57	15,822,388
11 Feb 26	17.56000 -0.10	17.69	17.50	17.56	16,753,019
10 Feb 26	17.66000 +0.07	17.80	17.52	17.61	24,328,248
09 Feb 26	17.59000 +0.38	17.61	17.30	17.35	26,637,824
06 Feb 26	17.21000 +0.10	17.38	16.86	17.06	22,185,848
05 Feb 26	17.11000 -0.19	17.30	17.06	17.25	18,146,128
04 Feb 26	17.30000 -0.09	17.46	17.16	17.40	22,503,700
03 Feb 26	17.39000 +0.47	17.39	17.06	17.14	24,874,884
02 Feb 26	16.92000 -0.46	17.52	16.91	17.25	35,056,616
30 Jan 26	17.38000 -0.32	17.77	17.11	17.61	35,468,880
29 Jan 26	17.70000 -0.38	18.13	17.57	18.00	39,753,024
28 Jan 26	18.08000 -0.66	18.58	18.02	18.55	53,845,340
27 Jan 26	18.74000 -0.42	18.99	18.16	18.98	62,013,084
26 Jan 26	19.16000 +0.57	20.08	18.71	18.71	115,426,784
23 Jan 26	18.59000 +0.40	18.61	18.25	18.27	45,427,664
22 Jan 26	18.19000 -0.13	18.59	18.12	18.35	30,460,340
21 Jan 26	18.32000 +0.13	18.50	18.00	18.05	31,222,870
20 Jan 26	18.19000 -0.25	18.66	18.02	18.40	38,845,892
19 Jan 26	18.44000 -0.07	18.81	18.40	18.68	37,346,504
16 Jan 26	18.51000 +0.37	18.65	18.06	18.22	57,539,940
15 Jan 26	18.14000 -0.47	18.49	17.95	18.29	48,544,340
14 Jan 26	18.61000 +0.01	19.19	18.33	18.70	66,227,600
13 Jan 26	18.60000 -0.69	19.30	18.54	19.30	62,906,220
12 Jan 26	19.29000 +0.69	19.35	18.71	18.74	76,407,840
09 Jan 26	18.60000 +0.25	18.75	18.16	18.25	51,697,744
08 Jan 26	18.35000 +0.12	18.56	18.20	18.29	38,964,976
07 Jan 26	18.23000 -0.33	18.66	18.12	18.50	42,515,376
06 Jan 26	18.56000 -0.05	18.74	18.37	18.61	45,526,404
05 Jan 26	18.61000 +0.42	18.85	18.02	18.12	57,762,132
31 Dec 25	18.19000 -0.17	18.65	18.15	18.50	44,139,276
30 Dec 25	18.36000 +0.59	18.63	17.57	17.61	76,242,776
29 Dec 25	17.77000 +0.10	17.88	17.63	17.63	30,012,636
26 Dec 25	17.67000 -0.18	17.90	17.50	17.85	33,862,760
25 Dec 25	17.85000 +0.60	17.96	17.29	17.35	48,412,852
24 Dec 25	17.25000 +0.08	17.35	17.12	17.15	14,922,490
23 Dec 25	17.17000 -0.22	17.36	17.11	17.36	16,377,482
22 Dec 25	17.39000 +0.34	17.57	17.20	17.20	25,438,250
19 Dec 25	17.05000 +0.25	17.08	16.80	16.80	15,600,004
18 Dec 25	16.80000 -0.20	17.11	16.80	16.90	13,447,154
17 Dec 25	17.00000 +0.16	17.13	16.60	16.79	19,513,596
16 Dec 25	16.84000 -0.14	16.98	16.69	16.97	18,569,800
15 Dec 25	16.98000 -0.38	17.28	16.96	17.28	18,232,932
12 Dec 25	17.36000 +0.12	17.45	17.10	17.24	22,101,954
11 Dec 25	17.24000 -0.47	17.69	17.24	17.68	24,122,036
10 Dec 25	17.71000 +0.10	17.96	17.32	17.52	25,956,276
09 Dec 25	17.61000 -0.43	18.00	17.56	18.00	31,801,282
08 Dec 25	18.04000 +0.50	18.36	17.45	17.55	52,518,136
05 Dec 25	17.54000 -0.03	17.60	17.14	17.38	35,703,040
04 Dec 25	17.57000 +0.85	17.85	17.10	17.26	63,308,956
03 Dec 25	16.72000 -0.25	17.09	16.68	17.05	14,799,626
02 Dec 25	16.97000 -0.33	17.30	16.96	17.29	16,240,346
01 Dec 25	17.30000 +0.21	17.34	17.01	17.01	18,522,836
28 Nov 25	17.09000 +0.12	17.12	16.85	16.98	12,691,285
27 Nov 25	16.97000 -0.09	17.21	16.96	17.08	14,645,231
26 Nov 25	17.06000 -0.08	17.23	17.02	17.08	15,168,794
25 Nov 25	17.14000 +0.07	17.30	17.08	17.17	20,102,836
24 Nov 25	17.07000 +0.21	17.18	16.74	16.88	20,161,796
21 Nov 25	16.86000 -0.24	17.27	16.42	17.18	37,574,496
20 Nov 25	17.10000 -0.20	17.45	17.10	17.39	16,146,940
19 Nov 25	17.30000 -0.26	17.65	17.22	17.58	18,883,952
18 Nov 25	17.56000 -0.19	17.72	17.50	17.68	15,538,320
17 Nov 25	17.75000 +0.22	17.87	17.35	17.50	20,576,676
14 Nov 25	17.53000 -0.38	17.83	17.51	17.79	21,623,622
13 Nov 25	17.91000 +0.11	17.93	17.74	17.85	18,262,830
12 Nov 25	17.80000 -0.34	18.22	17.64	18.18	25,803,454
11 Nov 25	18.14000 -0.18	18.54	18.06	18.43	23,822,186
10 Nov 25	18.32000 +0.22	18.43	18.11	18.11	21,179,400
07 Nov 25	18.10000 -0.29	18.38	18.10	18.38	21,121,288
06 Nov 25	18.39000 +0.25	18.55	18.17	18.26	26,162,836
05 Nov 25	18.14000 -0.09	18.27	17.98	18.00	20,127,076
04 Nov 25	18.23000 -0.46	18.60	18.12	18.60	28,998,552
03 Nov 25	18.69000 +0.25	18.70	18.33	18.55	29,408,956
31 Oct 25	18.44000 +0.16	18.65	18.21	18.27	32,130,702
30 Oct 25	18.28000 -0.32	18.68	18.28	18.57	25,785,960
29 Oct 25	18.60000 +0.21	18.60	18.35	18.50	25,900,440
28 Oct 25	18.39000 -0.20	18.57	18.32	18.50	24,671,082
27 Oct 25	18.59000 -0.08	18.75	18.33	18.56	35,903,020
24 Oct 25	18.67000 +0.40	18.78	18.33	18.37	38,713,280
23 Oct 25	18.27000 +0.04	18.27	17.85	18.18	23,549,188
22 Oct 25	18.23000 +0.03	18.47	17.96	18.14	26,165,708
21 Oct 25	18.20000 +0.13	18.25	17.96	18.17	23,698,632
20 Oct 25	18.07000 +0.29	18.24	17.92	18.00	25,506,746
17 Oct 25	17.78000 -0.66	18.50	17.72	18.40	38,339,992
16 Oct 25	18.44000 -0.57	18.76	18.37	18.75	39,842,552
15 Oct 25	19.01000 +0.33	19.09	18.46	18.73	47,311,488
14 Oct 25	18.68000 -1.04	19.96	18.57	19.80	72,638,104
13 Oct 25	19.72000 -0.02	19.80	18.54	19.19	61,041,000
10 Oct 25	19.74000 -0.76	20.51	19.62	20.38	59,680,552
09 Oct 25	20.50000 +1.00	20.86	19.38	19.53	87,661,872
30 Sep 25	19.50000 -0.03	20.00	19.50	19.50	37,314,488
29 Sep 25	19.53000 +0.21	19.60	19.07	19.40	42,620,420
26 Sep 25	19.32000 -0.70	19.91	19.31	19.86	42,907,732
25 Sep 25	20.02000 -0.27	20.48	20.00	20.24	46,713,740
24 Sep 25	20.29000 +0.79	20.37	19.22	19.34	74,271,872
23 Sep 25	19.50000 -0.46	19.90	18.96	19.77	58,701,412
22 Sep 25	19.96000 +0.13	19.99	19.68	19.80	40,984,864
19 Sep 25	19.83000 -0.61	20.53	19.76	20.28	71,606,160
18 Sep 25	20.44000 -0.54	21.45	20.08	21.00	125,311,664
17 Sep 25	20.98000 +0.30	21.34	20.46	20.62	118,668,096
16 Sep 25	20.68000 +0.79	20.74	19.81	19.82	104,686,920
15 Sep 25	19.89000 -0.16	20.29	19.86	20.00	45,754,008
12 Sep 25	20.05000 -0.14	20.57	20.02	20.19	65,153,568
11 Sep 25	20.19000 +0.53	20.20	19.34	19.65	66,957,116
10 Sep 25	19.66000 -0.05	20.02	19.54	19.72	43,163,012
09 Sep 25	19.71000 -0.58	20.11	19.64	19.98	65,710,320
08 Sep 25	20.29000 +1.25	20.80	18.96	19.03	126,349,648
05 Sep 25	19.04000 +0.69	19.10	18.17	18.35	54,258,804
04 Sep 25	18.35000 -0.93	19.41	18.01	19.24	75,209,056
03 Sep 25	19.28000 -0.95	20.47	19.20	20.30	72,000,712
02 Sep 25	20.23000 +0.24	20.49	19.18	19.98	109,362,936
01 Sep 25	19.99000 -0.11	20.35	19.82	20.00	45,430,688
29 Aug 25	20.10000 -0.07	20.48	19.76	20.02	62,760,800
28 Aug 25	20.17000 +0.52	20.17	19.11	19.65	88,882,248
27 Aug 25	19.65000 -0.65	21.00	19.62	20.40	105,230,592
26 Aug 25	20.30000 -0.55	20.59	20.23	20.58	74,485,344
25 Aug 25	20.85000 +0.25	21.18	20.43	20.91	101,771,744
22 Aug 25	20.60000 +0.40	20.80	20.11	20.20	83,085,248
21 Aug 25	20.20000 -0.36	20.61	20.04	20.28	59,726,292
20 Aug 25	20.56000 -0.34	20.86	20.11	20.62	84,138,520
19 Aug 25	20.90000 +0.30	21.56	20.01	20.51	148,856,608
18 Aug 25	20.60000 +0.19	20.90	20.23	20.50	125,852,448
15 Aug 25	20.41000 +0.09	20.78	19.81	20.00	140,729,760
14 Aug 25	20.32000 +1.41	22.00	18.60	18.95	206,940,800
13 Aug 25	18.91000 +0.05	18.99	18.69	18.86	60,471,108
12 Aug 25	18.86000 -0.31	19.18	18.60	19.17	64,691,168
11 Aug 25	19.17000 +0.28	19.35	18.98	19.08	77,183,488
08 Aug 25	18.89000 -0.44	19.26	18.84	19.13	75,563,648
07 Aug 25	19.33000 -0.76	19.79	18.90	19.63	155,855,744
06 Aug 25	20.09000 +2.57	20.70	17.82	17.85	228,445,936
05 Aug 25	17.52000 +0.09	17.59	17.37	17.51	36,260,352
04 Aug 25	17.43000 +0.40	17.45	16.93	17.00	35,827,648
01 Aug 25	17.03000 +0.14	17.15	16.85	16.91	22,583,888
31 Jul 25	16.89000 -0.20	17.37	16.85	17.08	31,280,288
30 Jul 25	17.09000 -0.32	17.38	16.94	17.37	29,606,676
29 Jul 25	17.41000 -0.04	17.48	17.20	17.46	25,268,602
28 Jul 25	17.45000 -0.16	17.79	17.36	17.77	32,436,916
25 Jul 25	17.61000 +0.24	17.68	17.30	17.38	44,554,624
24 Jul 25	17.37000 +0.31	17.40	17.18	17.18	34,501,176
23 Jul 25	17.06000 -0.19	17.29	17.05	17.20	26,292,660
22 Jul 25	17.25000 -0.16	17.45	17.16	17.37	29,978,220
21 Jul 25	17.41000 +0.21	17.77	17.27	17.32	46,814,688
18 Jul 25	17.20000 -0.02	17.32	17.10	17.29	23,881,560
17 Jul 25	17.22000 +0.17	17.26	16.94	17.05	33,913,356
16 Jul 25	17.05000 +0.03	17.19	16.88	17.02	25,099,932
15 Jul 25	17.02000 -0.08	17.20	16.80	17.10	26,645,816
14 Jul 25	17.10000 +0.09	17.20	17.00	17.01	29,159,520
11 Jul 25	17.01000 +0.28	17.16	16.62	16.72	35,015,760
10 Jul 25	16.73000 +0.02	16.80	16.56	16.60	16,845,680
09 Jul 25	16.71000 -0.03	17.06	16.65	16.80	25,114,398
08 Jul 25	16.74000 +0.33	16.77	16.45	16.49	21,458,496
07 Jul 25	16.41000 -0.22	16.58	16.38	16.58	14,989,860
04 Jul 25	16.63000 -0.15	16.89	16.52	16.81	21,261,370
03 Jul 25	16.78000 +0.03	16.87	16.66	16.75	17,131,486
02 Jul 25	16.75000 -0.20	16.98	16.66	16.95	19,208,404
01 Jul 25	16.95000 -0.23	17.18	16.85	17.15	21,290,700
30 Jun 25	17.18000 +0.32	17.33	16.80	16.87	37,208,048
27 Jun 25	16.86000 +0.06	17.12	16.75	16.84	25,323,642
26 Jun 25	16.80000 -0.19	17.13	16.78	16.99	29,799,710
25 Jun 25	16.99000 +0.24	17.00	16.68	16.76	42,026,300
24 Jun 25	16.75000 +0.67	16.75	16.13	16.13	42,940,380
23 Jun 25	16.08000 +0.29	16.13	15.49	15.70	16,088,744
20 Jun 25	15.79000 -0.37	16.29	15.76	16.16	22,228,972
19 Jun 25	16.16000 -0.43	16.59	16.10	16.51	21,580,996
18 Jun 25	16.59000 +0.01	16.61	16.35	16.51	17,953,240
17 Jun 25	16.58000 +0.09	16.81	16.48	16.55	21,040,920
16 Jun 25	16.49000 +0.03	16.65	16.26	16.32	20,211,816
13 Jun 25	16.46000 -0.26	16.90	16.46	16.60	38,155,736
12 Jun 25	16.72000 +0.19	16.85	16.33	16.53	28,700,260
11 Jun 25	16.53000 +0.05	16.68	16.42	16.45	16,261,310
10 Jun 25	16.48000 -0.26	16.80	16.25	16.80	22,007,900
09 Jun 25	16.74000 +0.25	16.99	16.51	16.58	26,510,176
06 Jun 25	16.49000 -0.13	16.68	16.41	16.68	14,533,136
05 Jun 25	16.62000 +0.22	16.65	16.28	16.45	22,263,138
04 Jun 25	16.40000 +0.05	16.48	16.31	16.36	15,541,420
03 Jun 25	16.35000 +0.19	16.39	15.92	16.02	20,451,804
30 May 25	16.16000 -0.28	16.42	16.11	16.40	16,969,520
29 May 25	16.44000 +0.32	16.47	16.13	16.15	21,638,908
28 May 25	16.12000 -0.16	16.37	16.08	16.30	15,080,712
27 May 25	16.28000 -0.28	16.47	16.23	16.47	15,199,399
26 May 25	16.56000 +0.29	16.65	16.35	16.53	18,572,400
23 May 25	16.27000 -0.28	16.73	16.26	16.57	20,795,200
22 May 25	16.55000 -0.22	16.88	16.50	16.73	17,188,600
21 May 25	16.77000 -0.17	16.91	16.67	16.90	18,921,012
20 May 25	16.94000 +0.01	17.05	16.71	16.88	18,277,822
19 May 25	16.93000 -0.03	16.95	16.60	16.88	20,296,660
16 May 25	16.96000 +0.04	17.20	16.81	16.83	20,687,660
15 May 25	16.92000 -0.44	17.35	16.89	17.35	24,460,576
14 May 25	17.36000 +0.01	17.49	17.12	17.35	28,131,740
13 May 25	17.35000 -0.26	17.88	17.30	17.80	38,470,076
12 May 25	17.61000 +0.63	17.93	17.09	17.09	57,868,064
09 May 25	16.98000 -0.26	17.21	16.81	17.17	25,394,264
08 May 25	17.24000 +0.09	17.39	17.05	17.11	29,211,340
07 May 25	17.15000 -0.04	17.57	16.92	17.36	40,087,940
06 May 25	17.19000 +0.53	17.22	16.80	16.90	40,509,812
30 Apr 25	16.66000 +0.49	16.79	16.17	16.23	37,222,516
29 Apr 25	16.17000 +0.11	16.32	16.01	16.09	17,294,080
28 Apr 25	16.06000 -0.22	16.34	16.03	16.22	16,395,342
25 Apr 25	16.28000 +0.08	16.40	16.18	16.23	18,919,190
24 Apr 25	16.20000 -0.41	16.58	16.15	16.56	30,796,884
23 Apr 25	16.61000 +0.35	16.83	16.27	16.27	42,186,504
22 Apr 25	16.26000 -0.18	16.46	16.24	16.41	19,325,444
21 Apr 25	16.44000 +0.28	16.45	15.97	16.15	27,539,204
18 Apr 25	16.16000 +0.10	16.20	15.97	16.04	16,766,402
17 Apr 25	16.06000 -0.11	16.38	16.03	16.10	22,348,208
16 Apr 25	16.17000 -0.26	16.46	15.91	16.40	24,702,404
15 Apr 25	16.43000 -0.07	16.66	16.24	16.50	25,219,080
14 Apr 25	16.50000 +0.19	16.83	16.42	16.65	34,577,540
11 Apr 25	16.31000 +0.13	16.55	15.90	16.04	41,693,184
10 Apr 25	16.18000 +0.40	16.70	16.14	16.20	58,632,444
09 Apr 25	15.78000 +0.90	15.84	13.87	14.74	70,966,512
08 Apr 25	14.88000 +0.67	15.45	14.47	14.47	64,136,816
07 Apr 25	14.21000 -3.54	16.62	14.20	16.32	84,286,056
03 Apr 25	17.75000 -0.19	18.15	17.61	17.71	24,040,340
02 Apr 25	17.94000 +0.23	18.09	17.61	17.61	24,118,230
01 Apr 25	17.71000 -0.12	17.99	17.71	17.90	20,782,800
31 Mar 25	17.83000 -0.38	18.17	17.40	18.17	38,110,540
28 Mar 25	18.21000 -0.41	18.73	18.21	18.59	28,319,240
27 Mar 25	18.62000 -0.34	18.96	18.46	18.96	28,940,060
26 Mar 25	18.96000 +0.21	19.24	18.68	18.75	31,461,408
25 Mar 25	18.75000 -0.04	19.04	18.63	18.76	28,683,860
24 Mar 25	18.79000 -0.33	19.19	18.22	19.12	47,637,176
21 Mar 25	19.12000 -0.65	19.72	19.06	19.70	51,169,736
20 Mar 25	19.77000 -0.30	20.14	19.70	19.90	43,272,840
19 Mar 25	20.07000 +0.12	20.45	19.71	20.00	60,247,668
18 Mar 25	19.95000 -0.12	20.18	19.86	20.08	41,043,680
17 Mar 25	20.07000 +0.00	20.23	19.82	20.05	46,624,436
14 Mar 25	20.07000 +0.27	20.30	19.61	19.79	61,267,152
13 Mar 25	19.80000 -0.78	20.47	19.58	20.41	68,663,568
12 Mar 25	20.58000 -0.12	21.17	20.55	20.80	82,574,152
11 Mar 25	20.70000 -0.29	20.86	20.24	20.52	110,594,456
10 Mar 25	20.99000 +1.46	22.49	19.34	19.50	179,814,352
07 Mar 25	19.53000 -0.34	19.98	19.37	19.85	54,452,548
06 Mar 25	19.87000 +0.47	20.05	19.47	19.57	70,016,240
05 Mar 25	19.40000 +0.11	19.54	19.05	19.30	52,402,280
04 Mar 25	19.29000 +0.41	19.45	18.70	18.77	53,475,960
03 Mar 25	18.88000 -0.58	19.64	18.67	19.42	78,786,384
28 Feb 25	19.46000 -1.46	20.78	19.35	20.70	96,781,272
27 Feb 25	20.92000 -0.83	21.46	20.50	21.43	127,050,848
26 Feb 25	21.75000 +0.65	22.46	20.85	21.26	170,260,400
25 Feb 25	21.10000 +0.15	22.18	20.40	20.50	136,732,192
24 Feb 25	20.95000 -0.25	21.76	20.45	21.10	125,713,840
21 Feb 25	21.20000 -0.01	21.50	20.76	21.00	123,918,288
20 Feb 25	21.21000 +0.21	21.58	20.66	20.95	161,056,864
19 Feb 25	21.00000 +1.63	21.28	19.24	19.30	195,409,200
18 Feb 25	19.37000 -0.97	20.36	19.32	20.35	83,561,712
17 Feb 25	20.34000 +0.88	20.38	19.49	19.49	106,034,784
14 Feb 25	19.46000 -0.36	19.88	19.31	19.69	64,674,124
13 Feb 25	19.82000 -0.77	20.58	19.74	20.39	88,820,616
12 Feb 25	20.59000 +0.70	20.79	19.64	19.75	128,675,744
11 Feb 25	19.89000 -0.35	20.18	19.73	20.15	76,300,240
10 Feb 25	20.24000 +0.05	20.35	19.89	20.05	85,112,792
07 Feb 25	20.19000 -0.06	20.55	19.65	20.26	135,547,264
06 Feb 25	20.25000 +0.92	20.46	19.15	19.30	126,772,072
05 Feb 25	19.33000 +1.17	19.61	18.50	18.60	104,497,344
27 Jan 25	18.16000 -1.47	19.24	18.11	19.23	98,150,168
24 Jan 25	19.63000 +0.23	19.73	19.05	19.13	81,487,440
23 Jan 25	19.40000 +0.35	20.33	19.20	19.34	112,551,728
22 Jan 25	19.05000 -0.64	19.50	18.95	19.50	67,880,512
21 Jan 25	19.69000 +0.62	19.82	19.13	19.27	95,306,160
20 Jan 25	19.07000 -0.06	19.48	19.00	19.41	58,588,552
17 Jan 25	19.13000 -0.17	19.59	19.00	19.11	64,389,740
16 Jan 25	19.30000 -0.30	20.09	19.14	19.72	97,484,472
15 Jan 25	19.60000 -0.60	20.23	19.51	20.22	113,134,704
14 Jan 25	20.20000 +2.35	20.99	17.66	17.88	160,719,216
13 Jan 25	17.85000 +0.15	18.30	17.00	17.00	83,672,512
10 Jan 25	17.70000 -0.12	18.64	17.63	17.81	107,397,184
09 Jan 25	17.82000 -0.05	18.20	17.51	17.57	89,641,800
08 Jan 25	17.87000 +0.87	18.34	16.43	16.89	120,818,624
07 Jan 25	17.00000 +0.87	17.01	16.20	16.23	68,425,952
06 Jan 25	16.13000 -0.37	16.64	15.99	16.45	54,679,036
03 Jan 25	16.50000 -1.20	17.85	16.38	17.71	82,601,024
02 Jan 25	17.70000 -0.25	18.50	17.45	17.94	74,605,280
31 Dec 24	17.95000 -0.78	18.81	17.94	18.77	57,191,416
30 Dec 24	18.73000 -0.29	19.00	18.56	19.00	43,390,808
27 Dec 24	19.02000 -0.18	19.49	18.92	19.21	59,752,752
26 Dec 24	19.20000 +0.28	19.41	18.78	18.89	52,821,728
25 Dec 24	18.92000 -0.67	19.75	18.68	19.60	68,546,352
24 Dec 24	19.59000 +0.18	19.99	19.14	19.73	68,906,864
23 Dec 24	19.41000 -1.28	20.53	19.31	20.50	95,927,496
20 Dec 24	20.69000 +0.30	20.97	20.10	20.15	93,672,424
19 Dec 24	20.39000 +0.34	20.68	19.51	19.68	98,607,824
18 Dec 24	20.05000 +0.02	20.35	19.60	20.10	77,827,880
17 Dec 24	20.03000 -0.97	21.11	19.96	20.93	101,417,544
16 Dec 24	21.00000 -0.78	22.15	20.81	21.50	118,060,048
13 Dec 24	21.78000 -0.21	22.85	21.54	21.71	185,655,760
12 Dec 24	21.99000 -0.01	22.30	21.29	21.87	151,258,160
11 Dec 24	22.00000 -0.99	22.45	21.66	22.44	175,974,000
10 Dec 24	22.99000 +0.55	24.39	22.77	23.51	267,377,056
09 Dec 24	22.44000 -0.02	23.49	21.69	21.83	205,860,624
06 Dec 24	22.46000 +0.03	24.00	21.38	22.00	284,715,328
05 Dec 24	22.43000 -0.57	23.37	21.93	22.45	265,155,232
04 Dec 24	23.00000 +2.92	24.00	19.70	19.80	347,062,976
03 Dec 24	20.08000 -0.40	21.15	19.80	20.05	179,360,016
02 Dec 24	20.48000 +0.52	21.51	19.60	20.00	244,850,736
29 Nov 24	19.96000 +1.99	20.88	17.80	17.80	233,124,192
28 Nov 24	17.97000 -0.33	18.50	17.90	18.45	71,313,288
27 Nov 24	18.30000 +0.27	18.32	17.37	17.99	83,105,952
26 Nov 24	18.03000 -0.82	18.84	17.98	18.84	89,122,560
25 Nov 24	18.85000 +0.36	19.26	17.95	18.60	125,594,904
22 Nov 24	18.49000 -1.26	19.95	18.45	19.60	144,419,408
21 Nov 24	19.75000 -0.69	20.78	19.43	20.33	197,143,856
20 Nov 24	20.44000 +0.69	21.31	19.08	19.56	269,037,760
19 Nov 24	19.75000 +2.53	19.99	17.18	17.18	231,076,000
18 Nov 24	17.22000 -0.40	18.45	16.90	17.65	122,219,488
15 Nov 24	17.62000 -1.16	19.25	17.60	18.59	142,975,136
14 Nov 24	18.78000 -0.99	19.66	18.68	19.56	108,870,000
13 Nov 24	19.77000 +0.07	19.99	18.50	19.35	175,539,232
12 Nov 24	19.70000 -1.03	20.51	19.30	20.51	199,533,008
11 Nov 24	20.73000 +0.63	21.75	19.41	19.50	283,917,760
08 Nov 24	20.10000 -0.20	22.32	19.75	19.75	361,053,184
07 Nov 24	20.30000 -0.81	21.66	18.78	21.33	398,550,688
06 Nov 24	21.11000 +3.06	21.66	18.37	18.80	403,508,736
05 Nov 24	18.05000 +2.59	18.45	15.55	16.15	386,921,984
04 Nov 24	15.46000 +2.58	15.46	12.95	12.95	124,531,056
01 Nov 24	12.88000 -0.72	13.69	12.84	13.59	66,741,840
31 Oct 24	13.60000 +0.31	13.85	13.12	13.17	70,566,360
30 Oct 24	13.29000 -0.05	13.53	13.16	13.21	42,722,524
29 Oct 24	13.34000 -0.61	13.96	13.27	13.95	75,540,032
28 Oct 24	13.95000 +0.59	14.24	12.83	13.02	114,154,304
25 Oct 24	13.36000 +0.15	13.61	13.27	13.33	46,134,288
24 Oct 24	13.21000 -0.13	13.38	13.06	13.30	35,093,552
23 Oct 24	13.34000 -0.16	13.68	13.30	13.52	55,547,740
22 Oct 24	13.50000 -0.21	13.71	13.29	13.71	65,361,304
21 Oct 24	13.71000 +0.87	14.08	12.93	13.01	106,392,800
18 Oct 24	12.84000 +0.68	13.22	12.01	12.12	73,363,904
17 Oct 24	12.16000 +0.01	12.53	12.14	12.24	39,280,784
16 Oct 24	12.15000 -0.13	12.42	11.89	11.93	36,339,992
15 Oct 24	12.28000 -0.31	12.85	12.27	12.43	55,329,124
14 Oct 24	12.59000 +0.51	12.77	11.87	12.10	59,987,928
11 Oct 24	12.08000 -0.93	12.94	11.91	12.94	63,689,176
10 Oct 24	13.01000 +0.11	13.59	12.80	13.06	79,423,304
09 Oct 24	12.90000 -1.93	14.36	12.90	14.31	130,191,944
08 Oct 24	14.83000 +2.47	14.83	13.37	14.83	174,044,832
30 Sep 24	12.36000 +1.80	12.49	11.00	11.08	116,592,560
27 Sep 24	10.56000 +0.64	10.71	10.00	10.00	56,065,892
26 Sep 24	9.92000 +0.35	9.93	9.51	9.55	29,873,216
25 Sep 24	9.57000 +0.03	9.78	9.55	9.62	25,576,558
24 Sep 24	9.54000 +0.30	9.54	9.24	9.28	23,036,504
23 Sep 24	9.24000 -0.03	9.34	9.22	9.27	7,804,405
20 Sep 24	9.27000 -0.06	9.35	9.20	9.31	9,068,126
19 Sep 24	9.33000 +0.22	9.36	9.05	9.18	13,442,024
18 Sep 24	9.11000 -0.07	9.23	8.99	9.18	8,792,047
13 Sep 24	9.18000 -0.08	9.32	9.17	9.28	6,863,908
12 Sep 24	9.26000 -0.02	9.41	9.26	9.31	8,887,480
11 Sep 24	9.28000 +0.00	9.31	9.19	9.26	7,817,440
10 Sep 24	9.28000 +0.14	9.31	9.05	9.15	11,332,124
09 Sep 24	9.14000 +0.01	9.19	9.02	9.10	7,832,884
06 Sep 24	9.13000 -0.18	9.35	9.12	9.30	9,160,580
05 Sep 24	9.31000 +0.06	9.39	9.25	9.25	7,093,820
04 Sep 24	9.25000 -0.01	9.33	9.16	9.20	7,939,220
03 Sep 24	9.26000 +0.08	9.39	9.19	9.22	9,150,558
02 Sep 24	9.18000 -0.26	9.51	9.18	9.44	12,110,420
30 Aug 24	9.44000 +0.14	9.63	9.22	9.23	21,137,328
29 Aug 24	9.30000 +0.19	9.35	9.05	9.06	13,264,359
28 Aug 24	9.11000 +0.04	9.22	9.00	9.07	9,273,589
27 Aug 24	9.07000 -0.21	9.24	9.05	9.21	9,898,901
26 Aug 24	9.28000 +0.13	9.50	9.15	9.25	11,971,853
23 Aug 24	9.15000 -0.02	9.21	9.06	9.14	9,783,416
22 Aug 24	9.17000 -0.36	9.58	9.14	9.56	17,362,672
21 Aug 24	9.53000 +0.03	9.67	9.46	9.47	14,767,920
20 Aug 24	9.50000 -0.24	9.75	9.47	9.69	13,471,540
19 Aug 24	9.74000 +0.10	9.84	9.59	9.59	14,284,939
16 Aug 24	9.64000 -0.03	9.75	9.62	9.65	11,966,602
15 Aug 24	9.67000 +0.20	9.74	9.41	9.43	15,821,959
14 Aug 24	9.47000 -0.03	9.54	9.39	9.50	8,337,520
13 Aug 24	9.50000 +0.10	9.50	9.33	9.37	8,951,612
12 Aug 24	9.40000 -0.16	9.63	9.36	9.51	11,319,960
09 Aug 24	9.56000 -0.12	9.81	9.56	9.73	10,895,665
08 Aug 24	9.68000 -0.14	9.77	9.54	9.77	13,643,345
07 Aug 24	9.82000 +0.04	9.97	9.76	9.78	15,086,767
06 Aug 24	9.78000 +0.17	9.82	9.65	9.71	15,521,700
05 Aug 24	9.61000 -0.34	10.05	9.60	9.91	24,341,756
02 Aug 24	9.95000 -0.19	10.21	9.93	10.07	19,663,876
01 Aug 24	10.14000 +0.05	10.31	10.08	10.09	27,038,368
31 Jul 24	10.09000 +0.40	10.09	9.68	9.69	31,866,812
30 Jul 24	9.69000 +0.11	9.72	9.43	9.55	13,812,109
29 Jul 24	9.58000 -0.04	9.66	9.52	9.62	9,056,900
26 Jul 24	9.62000 +0.17	9.66	9.34	9.35	14,794,430
25 Jul 24	9.45000 +0.04	9.61	9.31	9.40	11,841,544
24 Jul 24	9.41000 -0.09	9.58	9.40	9.41	13,573,260
23 Jul 24	9.50000 -0.27	9.92	9.49	9.89	16,241,500
22 Jul 24	9.77000 +0.07	9.78	9.66	9.71	12,939,151
19 Jul 24	9.70000 +0.06	9.79	9.55	9.57	14,531,200
18 Jul 24	9.64000 +0.07	9.68	9.38	9.57	13,285,700
17 Jul 24	9.57000 -0.11	9.73	9.55	9.70	9,428,330
16 Jul 24	9.68000 +0.12	9.70	9.48	9.55	10,378,320
15 Jul 24	9.56000 -0.19	9.74	9.53	9.72	9,525,780
12 Jul 24	9.75000 -0.03	9.78	9.67	9.77	10,770,741
11 Jul 24	9.78000 +0.24	9.83	9.63	9.72	17,896,064
10 Jul 24	9.54000 -0.02	9.68	9.52	9.54	14,372,387
09 Jul 24	9.56000 +0.36	9.57	9.17	9.20	20,672,504
08 Jul 24	9.20000 -0.36	9.56	9.17	9.49	15,554,866
05 Jul 24	9.56000 -0.05	9.63	9.36	9.55	15,157,460
04 Jul 24	9.61000 -0.11	9.99	9.58	9.81	20,385,664
03 Jul 24	9.72000 -0.06	9.88	9.66	9.79	12,270,064
02 Jul 24	9.78000 +0.02	9.85	9.70	9.74	13,304,100
01 Jul 24	9.76000 +0.02	9.79	9.52	9.75	13,272,621
28 Jun 24	9.74000 +0.06	9.91	9.65	9.68	15,906,758
27 Jun 24	9.68000 -0.17	9.89	9.65	9.80	13,617,379
26 Jun 24	9.85000 +0.27	9.86	9.42	9.56	16,458,828
25 Jun 24	9.58000 +0.02	9.75	9.51	9.60	15,572,412
24 Jun 24	9.56000 -0.43	9.99	9.54	9.99	18,386,688
21 Jun 24	9.99000 -0.05	10.12	9.92	9.96	12,317,500
20 Jun 24	10.04000 -0.28	10.37	10.03	10.32	17,516,240
19 Jun 24	10.32000 -0.16	10.50	10.30	10.48	15,967,160
18 Jun 24	10.48000 +0.20	10.53	10.29	10.31	23,919,998
17 Jun 24	10.28000 -0.03	10.44	10.17	10.19	19,703,668
14 Jun 24	10.31000 -0.21	10.57	10.20	10.57	30,416,036
13 Jun 24	10.52000 +0.41	10.82	10.22	10.25	50,759,896
12 Jun 24	10.11000 +0.05	10.25	10.01	10.04	16,590,318
11 Jun 24	10.06000 +0.24	10.07	9.58	9.79	16,820,932
07 Jun 24	9.82000 +0.01	9.99	9.72	9.93	13,113,113
06 Jun 24	9.81000 -0.32	10.20	9.78	10.13	23,537,080
05 Jun 24	10.13000 -0.06	10.28	10.10	10.17	11,982,200
04 Jun 24	10.19000 +0.00	10.26	10.00	10.17	15,805,028
03 Jun 24	10.19000 -0.13	10.42	10.10	10.37	15,919,220
31 May 24	10.32000 +0.09	10.41	10.23	10.25	18,180,254
30 May 24	10.23000 +0.10	10.36	9.99	10.08	15,571,512
29 May 24	10.13000 +0.02	10.25	10.07	10.11	10,665,642
28 May 24	10.11000 -0.14	10.31	10.10	10.29	12,915,069
27 May 24	10.25000 +0.20	10.26	9.93	10.08	15,444,806
24 May 24	10.05000 -0.16	10.25	10.03	10.20	13,725,382
23 May 24	10.21000 -0.33	10.58	10.18	10.55	21,490,158
22 May 24	10.54000 +0.04	10.59	10.45	10.49	13,527,230
21 May 24	10.50000 -0.13	10.69	10.44	10.64	14,639,041
20 May 24	10.63000 -0.02	10.77	10.57	10.65	18,039,936
17 May 24	10.65000 +0.15	10.65	10.39	10.49	17,172,762
16 May 24	10.50000 -0.13	10.73	10.45	10.63	20,819,460
15 May 24	10.63000 -0.21	10.79	10.61	10.79	19,423,426
14 May 24	10.84000 +0.25	11.20	10.63	10.63	28,975,940
13 May 24	10.59000 -0.45	10.86	10.52	10.83	34,169,092
10 May 24	11.04000 +0.15	11.60	11.02	11.38	53,275,644
09 May 24	10.89000 +0.20	10.93	10.66	10.67	17,644,194
08 May 24	10.69000 -0.31	10.99	10.68	10.99	20,340,072
07 May 24	11.00000 +0.04	11.08	10.88	11.01	21,150,146
06 May 24	10.96000 +0.08	11.12	10.91	10.99	23,623,892
30 Apr 24	10.88000 -0.24	11.13	10.77	11.06	27,984,890
29 Apr 24	11.12000 +0.41	11.21	10.85	10.85	42,159,768
26 Apr 24	10.71000 +0.24	10.72	10.48	10.49	28,449,292
25 Apr 24	10.47000 -0.12	10.64	10.43	10.55	19,407,394
24 Apr 24	10.59000 +0.18	10.60	10.39	10.39	23,057,792
23 Apr 24	10.41000 +0.13	10.55	10.28	10.34	22,428,940
22 Apr 24	10.28000 -0.06	10.50	10.10	10.24	16,869,108
19 Apr 24	10.34000 -0.10	10.55	10.25	10.39	19,057,898
18 Apr 24	10.44000 -0.06	10.65	10.30	10.44	23,935,850
17 Apr 24	10.50000 +0.65	10.50	9.90	9.90	29,656,866
16 Apr 24	9.85000 -0.54	10.39	9.83	10.39	31,024,712
15 Apr 24	10.39000 -0.07	10.65	10.19	10.48	24,669,430
12 Apr 24	10.46000 -0.24	10.81	10.43	10.70	21,076,796
11 Apr 24	10.70000 +0.07	10.89	10.52	10.63	19,726,760
10 Apr 24	10.63000 -0.30	11.10	10.51	11.01	23,937,192
09 Apr 24	10.93000 +0.08	11.05	10.80	10.88	18,729,616
08 Apr 24	10.85000 -0.28	11.14	10.84	11.09	19,595,860
03 Apr 24	11.13000 -0.24	11.38	11.08	11.33	19,347,400
02 Apr 24	11.37000 -0.28	11.66	11.33	11.64	23,403,058
01 Apr 24	11.65000 +0.16	11.70	11.51	11.51	25,686,520
29 Mar 24	11.49000 +0.14	11.49	11.18	11.38	21,880,866
28 Mar 24	11.35000 +0.35	11.52	11.00	11.00	31,985,276
27 Mar 24	11.00000 -0.49	11.54	10.96	11.52	27,764,264
26 Mar 24	11.49000 -0.15	11.76	11.33	11.64	28,485,698
25 Mar 24	11.64000 -0.36	12.08	11.62	11.90	33,895,856
22 Mar 24	12.00000 -0.21	12.31	11.80	12.21	42,558,624
21 Mar 24	12.21000 -0.18	12.48	12.20	12.42	33,493,796
20 Mar 24	12.39000 +0.03	12.45	12.27	12.34	31,786,392
19 Mar 24	12.36000 -0.28	12.65	12.35	12.55	48,090,284
18 Mar 24	12.64000 +0.04	12.81	12.37	12.81	69,739,032
15 Mar 24	12.60000 +0.50	12.69	12.00	12.12	76,183,440
14 Mar 24	12.10000 -0.21	12.46	11.92	12.36	47,655,264
13 Mar 24	12.31000 +0.14	12.46	12.10	12.22	60,552,536
12 Mar 24	12.17000 +0.09	12.34	12.02	12.16	48,454,820
11 Mar 24	12.08000 +0.05	12.09	11.83	12.01	33,119,618
08 Mar 24	12.03000 +0.11	12.08	11.73	11.80	39,005,288
07 Mar 24	11.92000 -0.32	12.63	11.92	12.45	70,310,736
06 Mar 24	12.24000 +0.36	12.45	11.77	11.77	70,604,312
05 Mar 24	11.88000 -0.28	12.14	11.80	12.00	42,134,848
04 Mar 24	12.16000 +0.02	12.25	11.90	12.16	52,756,084
01 Mar 24	12.14000 +0.19	12.28	11.86	11.92	60,308,236
29 Feb 24	11.95000 +0.56	12.05	11.41	11.41	61,484,992
28 Feb 24	11.39000 -1.00	12.47	11.37	12.25	92,117,952
27 Feb 24	12.39000 -0.16	12.40	11.90	12.25	101,179,496
26 Feb 24	12.55000 +1.73	12.92	11.50	11.50	130,169,080
23 Feb 24	10.82000 +0.28	10.84	10.38	10.59	36,485,000
22 Feb 24	10.54000 +0.25	10.60	10.31	10.31	27,684,174
21 Feb 24	10.29000 -0.07	10.59	10.13	10.22	31,320,132
20 Feb 24	10.36000 +0.03	10.47	10.04	10.13	24,262,476
19 Feb 24	10.33000 -0.01	10.69	10.17	10.66	32,300,436
08 Feb 24	10.34000 +0.45	10.80	10.00	10.04	44,743,260
07 Feb 24	9.89000 +0.68	9.99	9.12	9.20	46,602,780
06 Feb 24	9.21000 +0.97	9.30	8.01	8.07	32,664,844
05 Feb 24	8.24000 -0.59	8.79	7.95	8.78	31,972,032
02 Feb 24	8.83000 -0.32	9.47	8.48	9.11	25,887,012
01 Feb 24	9.15000 +0.00	9.36	8.95	9.13	17,378,820
31 Jan 24	9.15000 -0.62	9.79	9.12	9.70	24,279,830
30 Jan 24	9.77000 -0.25	10.19	9.73	9.98	15,090,412
29 Jan 24	10.02000 -0.19	10.39	9.98	10.28	14,891,674
26 Jan 24	10.21000 -0.12	10.40	10.20	10.28	16,289,106
25 Jan 24	10.33000 +0.35	10.36	9.85	9.95	23,042,972
24 Jan 24	9.98000 +0.17	10.03	9.52	9.83	19,145,444
23 Jan 24	9.81000 +0.18	9.88	9.57	9.62	16,425,151
22 Jan 24	9.63000 -0.62	10.33	9.57	10.28	20,675,648
19 Jan 24	10.25000 -0.23	10.52	10.25	10.42	13,549,996
18 Jan 24	10.48000 -0.06	10.64	10.13	10.46	21,574,756
17 Jan 24	10.54000 -0.38	10.88	10.53	10.86	14,716,138
16 Jan 24	10.92000 -0.05	11.04	10.76	10.99	14,871,979
15 Jan 24	10.97000 -0.10	11.10	10.83	11.02	13,043,213
12 Jan 24	11.07000 -0.21	11.27	11.05	11.21	13,667,364
11 Jan 24	11.28000 +0.33	11.34	10.86	10.91	20,380,916
10 Jan 24	10.95000 -0.32	11.27	10.94	11.20	21,029,856
09 Jan 24	11.27000 +0.47	11.39	10.81	10.81	32,280,352
08 Jan 24	10.80000 -0.37	11.18	10.80	11.08	21,425,644
05 Jan 24	11.17000 -0.15	11.50	11.12	11.36	16,334,906
04 Jan 24	11.32000 -0.23	11.50	11.27	11.50	15,838,900
03 Jan 24	11.55000 -0.26	11.77	11.44	11.72	22,795,700
02 Jan 24	11.81000 -0.06	11.99	11.78	11.82	19,106,176
29 Dec 23	11.87000 +0.35	11.92	11.48	11.50	24,186,512
28 Dec 23	11.52000 +0.35	11.58	11.05	11.17	24,200,396
27 Dec 23	11.17000 +0.05	11.21	11.03	11.15	13,932,422
26 Dec 23	11.12000 -0.45	11.56	11.06	11.55	21,841,340
25 Dec 23	11.57000 +0.15	11.74	11.40	11.42	16,429,316
22 Dec 23	11.42000 -0.26	11.73	11.35	11.67	19,240,938
21 Dec 23	11.68000 +0.12	11.72	11.25	11.50	22,039,436
20 Dec 23	11.56000 -0.24	11.91	11.56	11.78	17,128,710
19 Dec 23	11.80000 +0.22	11.84	11.47	11.70	21,328,368
18 Dec 23	11.58000 -0.24	11.81	11.54	11.79	17,257,716
15 Dec 23	11.82000 -0.32	12.15	11.80	12.10	29,746,760
14 Dec 23	12.14000 +0.04	12.37	12.01	12.02	36,393,324
13 Dec 23	12.10000 +0.08	12.32	11.93	11.98	37,190,520
12 Dec 23	12.02000 +0.12	12.07	11.83	11.87	19,857,412
11 Dec 23	11.90000 +0.21	11.92	11.45	11.60	20,551,728
08 Dec 23	11.69000 +0.02	11.87	11.64	11.69	18,367,804
07 Dec 23	11.67000 +0.06	11.75	11.53	11.57	16,259,461
06 Dec 23	11.61000 +0.03	11.72	11.50	11.54	13,760,640
05 Dec 23	11.58000 -0.46	11.98	11.57	11.95	25,019,336
04 Dec 23	12.04000 +0.03	12.19	11.97	12.00	20,045,968
01 Dec 23	12.01000 +0.11	12.05	11.75	11.85	19,799,428
30 Nov 23	11.90000 -0.13	12.13	11.79	12.10	21,711,944
29 Nov 23	12.03000 +0.02	12.29	11.95	12.00	24,148,224
28 Nov 23	12.01000 +0.05	12.21	11.85	11.94	21,630,576
27 Nov 23	11.96000 +0.09	12.04	11.77	11.80	16,231,056
24 Nov 23	11.87000 -0.35	12.22	11.86	12.22	22,113,296
23 Nov 23	12.22000 +0.08	12.24	11.99	12.13	18,327,172
22 Nov 23	12.14000 -0.30	12.50	12.13	12.38	26,140,736
21 Nov 23	12.44000 -0.22	12.67	12.36	12.60	39,862,048
20 Nov 23	12.66000 +0.46	12.82	12.23	12.24	65,367,776
17 Nov 23	12.20000 +0.07	12.23	12.07	12.10	16,577,053
16 Nov 23	12.13000 -0.17	12.36	12.13	12.30	20,085,940
15 Nov 23	12.30000 +0.02	12.48	12.22	12.38	26,401,224
14 Nov 23	12.28000 +0.07	12.33	12.13	12.15	24,453,012
13 Nov 23	12.21000 +0.16	12.29	12.07	12.08	24,614,566
10 Nov 23	12.05000 -0.10	12.17	12.00	12.04	25,403,700
09 Nov 23	12.15000 -0.01	12.38	12.08	12.12	40,140,448
08 Nov 23	12.16000 +0.06	12.29	11.95	12.04	36,985,128
07 Nov 23	12.10000 +0.00	12.19	11.99	12.15	39,492,504
06 Nov 23	12.10000 +0.24	12.15	11.69	11.72	62,499,536
03 Nov 23	11.86000 +0.78	12.05	11.40	11.68	85,247,136
02 Nov 23	11.08000 -0.10	11.34	11.06	11.19	14,722,323
01 Nov 23	11.18000 -0.05	11.37	11.16	11.24	14,901,235
31 Oct 23	11.23000 -0.16	11.41	11.15	11.35	18,774,248
30 Oct 23	11.39000 +0.13	11.47	11.13	11.30	26,374,096
27 Oct 23	11.26000 +0.11	11.33	10.81	11.07	24,421,232
26 Oct 23	11.15000 +0.04	11.15	10.92	11.02	17,181,628
25 Oct 23	11.11000 +0.09	11.38	11.05	11.06	19,736,144
24 Oct 23	11.02000 +0.17	11.17	10.88	10.95	18,066,870
23 Oct 23	10.85000 -0.36	11.24	10.80	11.20	17,636,092
20 Oct 23	11.21000 -0.19	11.51	11.16	11.41	16,489,589
19 Oct 23	11.40000 -0.06	11.61	11.36	11.39	15,893,230
18 Oct 23	11.46000 -0.29	11.72	11.44	11.70	17,508,968
17 Oct 23	11.75000 -0.11	11.96	11.59	11.87	18,463,948
16 Oct 23	11.86000 -0.31	12.20	11.80	12.17	21,840,400
13 Oct 23	12.17000 -0.28	12.41	12.13	12.38	25,430,704
12 Oct 23	12.45000 -0.08	12.61	12.37	12.59	17,909,160
11 Oct 23	12.53000 +0.10	12.71	12.35	12.49	24,596,416
10 Oct 23	12.43000 -0.09	12.63	12.42	12.52	16,511,130
09 Oct 23	12.52000 +0.08	12.67	12.36	12.46	25,699,020
28 Sep 23	12.44000 -0.01	12.57	12.35	12.52	19,622,092
27 Sep 23	12.45000 -0.08	12.63	12.41	12.46	24,696,460
26 Sep 23	12.53000 +0.18	12.65	12.32	12.36	30,641,680
25 Sep 23	12.35000 +0.08	12.50	12.32	12.34	26,555,374
22 Sep 23	12.27000 +0.45	12.27	11.76	11.78	28,833,854
21 Sep 23	11.82000 -0.08	12.06	11.76	11.90	17,986,380
20 Sep 23	11.90000 -0.08	12.08	11.88	11.92	15,371,682
19 Sep 23	11.98000 -0.21	12.16	11.93	12.12	16,425,722
18 Sep 23	12.19000 +0.16	12.34	11.90	11.93	21,473,032
15 Sep 23	12.03000 -0.11	12.22	11.96	12.20	20,738,708
14 Sep 23	12.14000 -0.14	12.36	12.04	12.28	17,592,812
13 Sep 23	12.28000 -0.43	12.71	12.15	12.70	31,081,012
12 Sep 23	12.71000 +0.07	12.85	12.56	12.64	25,781,116
11 Sep 23	12.64000 +0.16	12.74	12.32	12.43	28,013,896
08 Sep 23	12.48000 +0.25	12.60	12.19	12.20	30,073,496
07 Sep 23	12.23000 -0.46	12.61	12.21	12.60	30,176,504
06 Sep 23	12.69000 +0.01	12.74	12.38	12.62	28,322,958
05 Sep 23	12.68000 -0.23	13.02	12.66	12.86	31,552,700
04 Sep 23	12.91000 +0.13	12.94	12.72	12.85	28,232,642
01 Sep 23	12.78000 -0.07	12.89	12.64	12.80	24,353,704
31 Aug 23	12.85000 -0.08	13.10	12.78	12.83	31,937,136
30 Aug 23	12.93000 -0.01	13.20	12.71	12.94	51,707,968
29 Aug 23	12.94000 +0.99	13.02	11.88	11.90	68,701,960
28 Aug 23	11.95000 +0.00	12.93	11.93	12.76	36,897,852
25 Aug 23	11.95000 -0.41	12.30	11.93	12.30	31,764,308
24 Aug 23	12.36000 -0.27	12.74	12.35	12.68	26,984,980
23 Aug 23	12.63000 -0.08	12.92	12.45	12.65	26,035,292
22 Aug 23	12.71000 +0.23	12.75	12.35	12.48	26,614,456
21 Aug 23	12.48000 -0.31	12.92	12.45	12.84	27,958,316
18 Aug 23	12.79000 -0.45	13.31	12.76	13.20	37,145,256
17 Aug 23	13.24000 +0.67	13.38	12.45	12.48	52,272,568
16 Aug 23	12.57000 -0.38	12.94	12.51	12.90	24,256,532
15 Aug 23	12.95000 -0.09	13.14	12.86	13.04	19,559,604
14 Aug 23	13.04000 +0.32	13.06	12.50	12.62	26,248,424
11 Aug 23	12.72000 -0.26	13.06	12.71	13.01	24,324,608
10 Aug 23	12.98000 -0.09	13.20	12.87	13.08	22,221,556
09 Aug 23	13.07000 -0.11	13.26	13.06	13.11	18,310,690
08 Aug 23	13.18000 -0.45	13.67	13.16	13.62	33,503,180
07 Aug 23	13.63000 -0.09	13.85	13.55	13.72	25,680,592
04 Aug 23	13.72000 +0.27	13.93	13.46	13.46	44,075,128
03 Aug 23	13.45000 -0.22	13.75	13.40	13.58	26,831,486
02 Aug 23	13.67000 +0.21	13.72	13.31	13.37	37,887,960
01 Aug 23	13.46000 +0.07	13.55	13.18	13.43	27,774,224
31 Jul 23	13.39000 +0.14	13.48	13.08	13.24	25,796,416
28 Jul 23	13.25000 +0.07	13.32	13.00	13.19	25,186,192
27 Jul 23	13.18000 -0.08	13.40	13.17	13.23	17,683,984
26 Jul 23	13.26000 -0.34	13.59	13.19	13.59	26,906,288
25 Jul 23	13.60000 +0.30	13.65	13.40	13.48	27,484,524
24 Jul 23	13.30000 +0.05	13.48	13.13	13.23	19,985,326
21 Jul 23	13.25000 -0.24	13.59	13.21	13.41	31,254,060
20 Jul 23	13.49000 -0.20	14.00	13.42	13.64	37,961,888
19 Jul 23	13.69000 -0.57	14.05	13.65	14.00	49,150,156
18 Jul 23	14.26000 -0.01	14.93	14.24	14.75	57,105,920
17 Jul 23	14.27000 +0.09	14.38	13.99	14.19	32,709,944
14 Jul 23	14.18000 +0.28	14.34	13.86	13.90	51,732,216
13 Jul 23	13.90000 +0.06	13.95	13.64	13.86	44,962,460
12 Jul 23	13.84000 -0.77	14.82	13.82	14.62	73,758,584
11 Jul 23	14.61000 +0.15	14.73	14.37	14.50	35,030,412
10 Jul 23	14.46000 -0.24	14.92	14.43	14.87	43,851,248
07 Jul 23	14.70000 -0.53	15.40	14.70	15.05	57,974,272
06 Jul 23	15.23000 +0.04	15.60	15.01	15.19	55,113,916
05 Jul 23	15.19000 -0.49	15.84	15.15	15.47	67,834,496
04 Jul 23	15.68000 -0.10	16.05	15.55	15.89	74,339,320
03 Jul 23	15.78000 -0.89	16.73	15.52	16.64	114,721,120
30 Jun 23	16.67000 +0.02	16.84	16.22	16.57	117,534,608
29 Jun 23	16.65000 +0.52	17.13	15.81	15.86	175,558,720
28 Jun 23	16.13000 +0.82	16.19	14.19	15.07	135,535,040
27 Jun 23	15.31000 +0.19	15.58	14.59	15.02	89,467,056
26 Jun 23	15.12000 -0.41	16.36	15.05	15.53	106,716,928
21 Jun 23	15.53000 -0.91	16.74	15.53	16.50	115,546,400
20 Jun 23	16.44000 +0.57	17.15	15.55	15.90	164,149,936
19 Jun 23	15.87000 +0.22	16.16	15.58	15.65	108,516,832
16 Jun 23	15.65000 +0.11	15.92	15.35	15.65	120,668,616
15 Jun 23	15.54000 +0.89	15.98	14.59	14.65	147,608,800
14 Jun 23	14.65000 +0.05	14.90	14.38	14.59	63,976,320
13 Jun 23	14.60000 -0.05	14.80	14.30	14.57	57,370,668
12 Jun 23	14.65000 -0.04	15.04	14.46	14.73	68,389,952
09 Jun 23	14.69000 +0.31	14.85	14.28	14.30	78,389,760
08 Jun 23	14.38000 +0.10	14.64	13.72	14.25	76,397,232
07 Jun 23	14.28000 +0.08	14.45	14.01	14.20	65,967,184
06 Jun 23	14.20000 -1.00	15.14	14.11	15.13	125,163,584
05 Jun 23	15.20000 -0.10	15.54	15.15	15.39	92,128,984
02 Jun 23	15.30000 -1.41	16.62	15.29	16.31	169,597,440
01 Jun 23	16.71000 +1.03	17.22	14.80	15.24	209,101,408
31 May 23	15.68000 +0.46	16.10	14.93	15.01	147,666,352
30 May 23	15.22000 -0.30	15.44	14.74	15.30	118,177,640
29 May 23	15.52000 -0.58	16.08	15.42	15.98	137,362,032
26 May 23	16.10000 +0.80	16.15	14.19	15.06	204,088,800
25 May 23	15.30000 +0.26	16.18	14.80	14.88	176,740,944
24 May 23	15.04000 -0.56	15.88	14.72	14.90	157,930,592
23 May 23	15.60000 +0.20	16.14	14.94	15.41	210,980,496
22 May 23	15.40000 -0.30	15.91	15.09	15.63	169,387,168
19 May 23	15.70000 -0.95	16.84	15.57	16.53	226,655,664
18 May 23	16.65000 +2.57	16.77	14.48	14.50	263,120,800
17 May 23	14.08000 +0.85	14.39	12.90	13.01	133,621,400
16 May 23	13.23000 +0.24	13.84	12.68	12.90	106,452,400
15 May 23	12.99000 -0.11	13.19	12.52	13.06	74,921,208
12 May 23	13.10000 -0.40	14.09	13.10	13.32	78,484,480
11 May 23	13.50000 -0.61	14.08	13.45	13.82	106,731,576
10 May 23	14.11000 +0.83	14.55	13.30	13.36	170,564,672
09 May 23	13.28000 -0.80	14.05	13.23	13.80	127,362,136
08 May 23	14.08000 +0.16	14.44	13.36	14.22	169,565,328
05 May 23	13.92000 +0.54	14.65	13.65	13.80	254,036,576
04 May 23	13.38000 +2.23	13.38	11.16	11.16	162,213,392
28 Apr 23	11.15000 +0.32	11.21	10.87	10.90	25,056,460
27 Apr 23	10.83000 +0.03	11.00	10.69	10.73	21,438,266
26 Apr 23	10.80000 -0.05	11.25	10.72	10.80	32,881,748
25 Apr 23	10.85000 -0.34	11.20	10.61	11.20	32,176,200
24 Apr 23	11.19000 -0.06	11.45	11.09	11.25	22,821,840
21 Apr 23	11.25000 -0.40	11.98	11.21	11.65	39,765,048
20 Apr 23	11.65000 +0.13	11.68	11.43	11.56	20,867,300
19 Apr 23	11.52000 -0.06	11.74	11.46	11.50	25,344,524
18 Apr 23	11.58000 -0.08	11.75	11.47	11.67	29,121,064
17 Apr 23	11.66000 -0.23	12.03	11.55	11.98	36,107,452
14 Apr 23	11.89000 +0.06	12.15	11.74	11.96	35,304,704
13 Apr 23	11.83000 -0.46	12.29	11.80	12.18	49,328,600
12 Apr 23	12.29000 +0.33	12.43	11.99	11.99	56,509,296
11 Apr 23	11.96000 -0.18	12.21	11.81	12.06	42,804,028
10 Apr 23	12.14000 +0.22	12.61	11.95	11.95	74,742,640
07 Apr 23	11.92000 -0.25	12.17	11.75	12.17	43,561,472
06 Apr 23	12.17000 +0.09	12.25	11.65	11.78	47,483,292
04 Apr 23	12.08000 -0.01	12.31	11.77	12.03	59,077,512
03 Apr 23	12.09000 +0.16	12.13	11.78	11.92	51,396,488
31 Mar 23	11.93000 +0.13	12.00	11.62	11.80	41,324,272
30 Mar 23	11.80000 -0.39	12.27	11.63	12.17	57,728,808
29 Mar 23	12.19000 -0.22	12.53	12.00	12.31	71,497,552
28 Mar 23	12.41000 -0.01	13.15	12.34	12.62	123,553,776
27 Mar 23	12.42000 +0.80	12.82	11.55	11.55	117,858,720
24 Mar 23	11.62000 +0.63	11.73	10.93	10.99	77,869,512
23 Mar 23	10.99000 +0.02	11.00	10.81	10.93	25,426,920
22 Mar 23	10.97000 +0.21	11.02	10.70	10.75	31,646,696
21 Mar 23	10.76000 +0.14	10.83	10.56	10.63	21,191,612
20 Mar 23	10.62000 +0.17	10.78	10.48	10.51	29,063,836
17 Mar 23	10.45000 +0.26	10.53	10.23	10.27	22,380,656
16 Mar 23	10.19000 -0.17	10.36	10.17	10.29	11,963,384
15 Mar 23	10.36000 +0.14	10.54	10.33	10.33	19,829,384
14 Mar 23	10.22000 -0.21	10.41	10.06	10.36	17,232,438
13 Mar 23	10.43000 +0.15	10.45	10.18	10.25	15,440,482
10 Mar 23	10.28000 -0.13	10.42	10.25	10.31	11,735,997
09 Mar 23	10.41000 -0.01	10.49	10.26	10.45	12,479,106
08 Mar 23	10.42000 +0.17	10.49	10.21	10.24	16,951,548
07 Mar 23	10.25000 -0.43	10.70	10.23	10.69	27,583,584
06 Mar 23	10.68000 +0.02	10.84	10.63	10.67	19,601,380
03 Mar 23	10.66000 -0.23	10.83	10.51	10.79	30,035,212
02 Mar 23	10.89000 +0.27	11.12	10.79	10.84	50,743,736
01 Mar 23	10.62000 +0.04	10.75	10.52	10.55	28,149,036
28 Feb 23	10.58000 +0.16	10.59	10.44	10.45	12,667,801
27 Feb 23	10.42000 -0.21	10.62	10.40	10.58	18,062,856
24 Feb 23	10.63000 +0.01	10.69	10.48	10.61	12,867,116
23 Feb 23	10.62000 -0.09	10.75	10.55	10.68	15,114,849
22 Feb 23	10.71000 -0.15	10.80	10.66	10.77	17,158,712
21 Feb 23	10.86000 +0.18	11.02	10.69	10.69	26,250,096
20 Feb 23	10.68000 +0.07	10.74	10.55	10.65	18,378,508
17 Feb 23	10.61000 -0.02	10.82	10.60	10.69	24,809,700
16 Feb 23	10.63000 -0.36	11.01	10.56	10.96	34,592,400
15 Feb 23	10.99000 +0.11	11.05	10.80	10.85	24,932,436
14 Feb 23	10.88000 -0.06	10.98	10.82	10.93	20,777,392
13 Feb 23	10.94000 +0.00	11.04	10.83	10.88	30,599,588
10 Feb 23	10.94000 -0.04	11.23	10.86	10.90	38,828,664
09 Feb 23	10.98000 +0.22	11.06	10.62	10.65	37,292,576
08 Feb 23	10.76000 -0.30	11.07	10.70	11.07	43,237,284
07 Feb 23	11.06000 +0.50	11.17	10.53	10.58	71,473,424
06 Feb 23	10.56000 +0.07	10.64	10.41	10.45	30,097,634
03 Feb 23	10.49000 -0.14	10.68	10.34	10.50	40,099,132
02 Feb 23	10.63000 +0.17	10.97	10.39	10.45	67,032,668
01 Feb 23	10.46000 +0.07	10.53	10.23	10.29	46,813,508
31 Jan 23	10.39000 +0.38	10.69	9.94	9.98	63,682,328
30 Jan 23	10.01000 +0.24	10.28	9.81	9.87	42,370,004
20 Jan 23	9.77000 +0.36	10.23	9.76	9.99	48,702,488
19 Jan 23	9.41000 +0.07	9.42	9.25	9.32	8,722,131
18 Jan 23	9.34000 +0.10	9.39	9.20	9.24	11,066,448
17 Jan 23	9.24000 +0.00	9.31	9.14	9.27	6,896,920
16 Jan 23	9.24000 +0.10	9.28	9.11	9.14	8,131,764
13 Jan 23	9.14000 +0.05	9.16	9.05	9.10	5,747,460
12 Jan 23	9.09000 +0.07	9.18	9.02	9.02	6,445,619
11 Jan 23	9.02000 -0.13	9.18	8.98	9.17	8,753,222
10 Jan 23	9.15000 -0.04	9.24	9.13	9.23	6,074,006
09 Jan 23	9.19000 -0.02	9.33	9.17	9.18	7,688,077
06 Jan 23	9.21000 -0.04	9.34	9.16	9.24	7,576,510
05 Jan 23	9.25000 +0.00	9.31	9.20	9.26	7,727,801
04 Jan 23	9.25000 +0.06	9.26	9.13	9.23	9,393,501
03 Jan 23	9.19000 +0.21	9.22	8.93	9.03	10,019,489
30 Dec 22	8.98000 +0.10	9.04	8.93	8.95	6,835,003
29 Dec 22	8.88000 -0.04	8.99	8.83	8.83	6,652,810
28 Dec 22	8.92000 -0.17	9.05	8.88	9.03	10,043,200
27 Dec 22	9.09000 -0.07	9.23	9.03	9.21	9,392,343
26 Dec 22	9.16000 +0.15	9.20	9.01	9.07	7,264,325
23 Dec 22	9.01000 -0.01	9.15	8.93	8.93	7,037,225
22 Dec 22	9.02000 -0.13	9.23	8.97	9.15	7,906,830
21 Dec 22	9.15000 -0.16	9.35	9.08	9.27	8,974,878
20 Dec 22	9.31000 +0.19	9.42	9.06	9.10	14,290,014
19 Dec 22	9.12000 -0.23	9.40	9.08	9.36	9,742,301
16 Dec 22	9.35000 -0.15	9.50	9.27	9.48	10,186,792
15 Dec 22	9.50000 +0.10	9.54	9.32	9.35	9,298,620
14 Dec 22	9.40000 +0.06	9.62	9.33	9.33	12,875,180
13 Dec 22	9.34000 -0.18	9.58	9.31	9.52	17,807,084
12 Dec 22	9.52000 -0.28	9.82	9.50	9.74	21,540,668
09 Dec 22	9.80000 +0.05	9.84	9.65	9.75	12,107,731
08 Dec 22	9.75000 -0.14	9.92	9.73	9.90	11,813,010
07 Dec 22	9.89000 -0.13	10.00	9.82	9.99	17,011,540
06 Dec 22	10.02000 -0.11	10.15	9.96	10.08	17,071,570
05 Dec 22	10.13000 +0.02	10.37	10.01	10.24	29,607,668
02 Dec 22	10.11000 +0.11	10.29	9.93	9.98	22,209,764
01 Dec 22	10.00000 -0.01	10.17	9.98	10.04	16,006,079
30 Nov 22	10.01000 +0.03	10.10	9.91	9.96	14,697,964
29 Nov 22	9.98000 +0.33	10.06	9.65	9.68	20,484,298
28 Nov 22	9.65000 -0.06	9.77	9.49	9.64	13,150,198
25 Nov 22	9.71000 -0.10	9.82	9.66	9.78	12,195,972
24 Nov 22	9.81000 +0.03	9.97	9.74	9.83	11,802,571
23 Nov 22	9.78000 -0.10	9.99	9.74	9.86	16,949,672
22 Nov 22	9.88000 -0.18	10.14	9.83	10.02	17,278,048
21 Nov 22	10.06000 -0.10	10.09	9.90	10.09	14,747,521
18 Nov 22	10.16000 +0.06	10.30	10.01	10.10	29,329,408
17 Nov 22	10.10000 +0.06	10.10	9.80	10.01	22,853,560
16 Nov 22	10.04000 -0.12	10.25	10.00	10.08	17,218,588
15 Nov 22	10.16000 +0.21	10.20	9.94	10.00	23,398,180
14 Nov 22	9.95000 -0.41	10.35	9.87	10.32	37,734,476
11 Nov 22	10.36000 -0.17	10.94	10.32	10.68	47,030,928
10 Nov 22	10.53000 -0.01	10.71	10.22	10.29	50,758,984
09 Nov 22	10.54000 +0.99	10.77	9.39	9.49	80,339,456
08 Nov 22	9.55000 +0.19	9.55	9.24	9.36	22,708,970
07 Nov 22	9.36000 -0.08	9.47	9.26	9.46	14,300,435
04 Nov 22	9.44000 +0.12	9.46	9.32	9.32	17,066,138
03 Nov 22	9.32000 -0.01	9.38	9.24	9.28	11,299,838
02 Nov 22	9.33000 +0.04	9.41	9.25	9.30	13,457,687
01 Nov 22	9.29000 +0.38	9.29	8.96	8.96	17,053,220
31 Oct 22	8.91000 +0.15	9.02	8.67	8.70	12,356,445
28 Oct 22	8.76000 -0.46	9.22	8.71	9.19	15,688,749
27 Oct 22	9.22000 -0.04	9.42	9.21	9.29	13,648,584
26 Oct 22	9.26000 +0.21	9.34	9.04	9.09	13,878,453
25 Oct 22	9.05000 -0.09	9.19	8.84	9.00	13,157,870
24 Oct 22	9.14000 -0.03	9.42	9.05	9.25	14,844,664
21 Oct 22	9.17000 -0.02	9.26	9.11	9.23	7,977,993
20 Oct 22	9.19000 -0.02	9.34	9.05	9.14	11,567,209
19 Oct 22	9.21000 -0.09	9.35	9.16	9.24	11,089,236
18 Oct 22	9.30000 -0.15	9.47	9.25	9.45	15,466,227
17 Oct 22	9.45000 +0.36	9.45	9.09	9.10	20,355,726
14 Oct 22	9.09000 +0.10	9.16	9.00	9.05	12,348,193
13 Oct 22	8.99000 -0.03	9.09	8.91	9.01	10,790,988
12 Oct 22	9.02000 +0.31	9.02	8.62	8.75	12,548,915
11 Oct 22	8.71000 +0.25	8.76	8.49	8.49	10,749,679
10 Oct 22	8.46000 -0.27	8.90	8.38	8.74	11,936,813
30 Sep 22	8.73000 -0.18	8.99	8.68	8.93	11,710,731
29 Sep 22	8.91000 +0.01	9.10	8.86	9.04	9,510,559
28 Sep 22	8.90000 -0.37	9.25	8.88	9.22	10,818,431
27 Sep 22	9.27000 +0.30	9.27	9.01	9.01	11,673,653
26 Sep 22	8.97000 -0.11	9.18	8.91	9.10	11,246,924
23 Sep 22	9.08000 -0.23	9.36	8.98	9.29	12,859,899
22 Sep 22	9.31000 +0.04	9.47	9.20	9.24	12,107,814
21 Sep 22	9.27000 +0.00	9.35	9.12	9.20	11,083,076
20 Sep 22	9.27000 +0.27	9.43	9.04	9.04	17,169,476
19 Sep 22	9.00000 -0.04	9.17	8.95	9.06	10,527,118
16 Sep 22	9.04000 -0.31	9.42	9.04	9.35	17,896,044
15 Sep 22	9.35000 -0.40	9.83	9.21	9.83	22,224,380
14 Sep 22	9.75000 -0.22	9.90	9.63	9.78	15,296,784
13 Sep 22	9.97000 +0.04	10.06	9.92	9.93	10,319,730
09 Sep 22	9.93000 +0.03	9.96	9.80	9.91	11,010,326
08 Sep 22	9.90000 -0.27	10.17	9.90	10.13	17,281,884
07 Sep 22	10.17000 +0.05	10.30	10.01	10.11	19,444,240
06 Sep 22	10.12000 +0.26	10.18	9.86	9.86	18,530,348
05 Sep 22	9.86000 -0.11	9.99	9.81	9.96	13,466,306
02 Sep 22	9.97000 +0.17	10.08	9.78	9.83	21,408,764
01 Sep 22	9.80000 +0.03	9.97	9.74	9.81	15,084,812
31 Aug 22	9.77000 -0.30	10.06	9.68	10.01	25,259,884
30 Aug 22	10.07000 -0.13	10.27	9.96	10.19	22,774,976
29 Aug 22	10.20000 -0.05	10.37	9.91	10.01	20,930,124
26 Aug 22	10.25000 -0.15	10.67	10.21	10.41	28,991,104
25 Aug 22	10.40000 -0.26	10.71	10.30	10.68	32,168,496
24 Aug 22	10.66000 -0.72	11.41	10.62	11.37	53,250,744
23 Aug 22	11.38000 -0.17	11.66	11.26	11.38	36,167,516
22 Aug 22	11.55000 +0.12	11.74	11.20	11.30	48,856,764
19 Aug 22	11.43000 -0.42	12.15	11.40	11.91	75,811,184
18 Aug 22	11.85000 -0.42	12.17	11.55	12.08	87,032,080
17 Aug 22	12.27000 -0.38	12.51	11.86	12.46	83,821,368
16 Aug 22	12.65000 +0.14	13.00	12.00	12.74	97,299,464
15 Aug 22	12.51000 +1.06	13.10	11.60	11.60	119,202,280
12 Aug 22	11.45000 +0.36	11.83	11.20	11.21	72,992,104
11 Aug 22	11.09000 -0.07	11.26	10.90	11.19	36,789,384
10 Aug 22	11.16000 +0.16	11.37	10.77	10.94	57,917,584
09 Aug 22	11.00000 +0.38	11.00	10.52	10.58	54,590,044
08 Aug 22	10.62000 +0.08	10.77	10.26	10.44	29,423,228
05 Aug 22	10.54000 -0.25	10.80	10.37	10.80	36,256,040
04 Aug 22	10.79000 +0.37	10.80	10.26	10.40	44,218,200
03 Aug 22	10.42000 -0.41	11.16	10.30	10.96	62,512,824
02 Aug 22	10.83000 -0.57	11.28	10.51	11.20	73,500,976
01 Aug 22	11.40000 +0.61	12.10	10.75	10.90	94,035,016
29 Jul 22	10.79000 +0.04	11.08	10.63	10.73	55,998,220
28 Jul 22	10.75000 +0.29	10.99	10.50	10.50	58,092,056
27 Jul 22	10.46000 +0.38	10.68	9.97	10.00	56,817,688
26 Jul 22	10.08000 +0.04	10.08	9.61	9.98	25,619,132
25 Jul 22	10.04000 -0.01	10.35	9.88	9.90	30,661,036
22 Jul 22	10.05000 -0.17	10.55	9.97	10.28	35,229,716
21 Jul 22	10.22000 +0.00	10.32	10.10	10.19	27,937,642
20 Jul 22	10.22000 +0.28	10.45	10.00	10.10	38,609,980
19 Jul 22	9.94000 +0.19	10.04	9.68	9.75	28,991,064
18 Jul 22	9.75000 +0.29	9.78	9.47	9.47	19,562,886
15 Jul 22	9.46000 -0.40	9.88	9.43	9.85	29,520,242
14 Jul 22	9.86000 +0.04	10.07	9.69	9.80	25,041,328
13 Jul 22	9.82000 -0.03	9.91	9.60	9.86	23,667,472
12 Jul 22	9.85000 -0.51	10.20	9.85	10.20	34,250,496
11 Jul 22	10.36000 +0.18	10.46	9.85	10.20	47,796,660
08 Jul 22	10.18000 +0.02	10.64	10.05	10.15	50,087,396
07 Jul 22	10.16000 -0.31	10.33	9.91	10.26	50,101,484
06 Jul 22	10.47000 +0.72	10.74	9.73	9.85	75,799,832
05 Jul 22	9.75000 -0.37	10.09	9.56	9.86	44,417,332
04 Jul 22	10.12000 -0.11	10.74	10.02	10.40	45,536,348
01 Jul 22	10.23000 +0.15	10.45	10.03	10.11	41,346,624
30 Jun 22	10.08000 +0.10	10.52	9.92	9.94	50,803,480
29 Jun 22	9.98000 -0.70	10.60	9.98	10.60	61,570,720
28 Jun 22	10.68000 +0.58	11.29	9.89	9.91	94,667,720
27 Jun 22	10.10000 +0.58	10.36	9.45	9.50	75,549,616
24 Jun 22	9.52000 -0.28	9.85	9.45	9.77	48,007,808
23 Jun 22	9.80000 -0.13	9.90	9.58	9.68	53,642,496
22 Jun 22	9.93000 -0.65	10.25	9.66	10.13	99,385,088
21 Jun 22	10.58000 +1.53	10.86	9.31	9.31	125,603,536
20 Jun 22	9.05000 +0.46	9.30	8.57	8.61	32,893,192
17 Jun 22	8.59000 +0.13	8.60	8.31	8.46	14,433,044
16 Jun 22	8.46000 +0.06	8.56	8.37	8.40	9,047,404
15 Jun 22	8.40000 -0.02	8.63	8.36	8.37	14,668,025
14 Jun 22	8.42000 -0.05	8.45	8.13	8.43	12,030,403
13 Jun 22	8.47000 +0.27	8.69	8.13	8.16	21,243,168
10 Jun 22	8.20000 +0.10	8.24	8.07	8.07	16,586,476
09 Jun 22	8.10000 -0.19	8.28	8.05	8.28	9,188,834
08 Jun 22	8.29000 -0.03	8.37	8.13	8.33	9,040,735
07 Jun 22	8.32000 -0.19	8.46	8.23	8.46	11,735,622
06 Jun 22	8.51000 +0.10	8.60	8.36	8.41	12,998,583
02 Jun 22	8.41000 +0.16	8.46	8.17	8.20	12,128,411
01 Jun 22	8.25000 +0.12	8.42	8.08	8.10	14,693,776
31 May 22	8.13000 +0.17	8.18	7.91	7.95	13,219,836
30 May 22	7.96000 +0.10	7.96	7.81	7.89	6,581,626
27 May 22	7.86000 -0.03	8.02	7.77	7.99	7,160,835
26 May 22	7.89000 +0.13	7.95	7.65	7.80	8,643,773
25 May 22	7.76000 +0.09	7.77	7.62	7.65	6,378,985
24 May 22	7.67000 -0.37	8.08	7.65	8.05	10,615,409
23 May 22	8.04000 +0.14	8.05	7.87	7.92	7,990,748
20 May 22	7.90000 +0.10	7.93	7.79	7.79	8,551,649
19 May 22	7.80000 +0.01	7.81	7.64	7.69	7,926,986
18 May 22	7.79000 +0.01	7.86	7.75	7.78	6,645,380
17 May 22	7.78000 +0.07	7.79	7.66	7.71	5,289,276
16 May 22	7.71000 -0.01	7.89	7.67	7.81	6,152,918
13 May 22	7.72000 +0.01	7.85	7.65	7.74	5,569,298
12 May 22	7.71000 +0.02	7.79	7.63	7.66	6,810,974
11 May 22	7.69000 -0.10	7.96	7.69	7.78	11,646,453
10 May 22	7.79000 +0.26	7.80	7.42	7.44	10,601,272
09 May 22	7.53000 +0.03	7.65	7.43	7.48	6,463,015
06 May 22	7.50000 -0.16	7.63	7.42	7.51	7,391,246
05 May 22	7.66000 +0.00	7.78	7.50	7.59	7,907,691
29 Apr 22	7.66000 +0.47	7.75	7.20	7.22	15,039,540
28 Apr 22	7.19000 -0.26	7.51	7.06	7.39	11,432,344
27 Apr 22	7.45000 +0.15	7.46	7.04	7.18	13,890,268
26 Apr 22	7.30000 -0.29	7.68	7.22	7.68	12,424,327
25 Apr 22	7.59000 -0.74	8.31	7.59	8.30	17,416,276
22 Apr 22	8.33000 -0.21	8.54	8.30	8.50	8,052,581
21 Apr 22	8.54000 -0.35	8.84	8.50	8.82	10,363,858
20 Apr 22	8.89000 -0.11	9.09	8.86	9.01	6,758,273
19 Apr 22	9.00000 +0.04	9.09	8.92	8.99	6,203,864
18 Apr 22	8.96000 +0.03	9.04	8.74	8.96	5,939,731
15 Apr 22	8.93000 -0.20	9.09	8.85	9.09	9,207,984
14 Apr 22	9.13000 +0.02	9.28	9.04	9.08	12,454,445
13 Apr 22	9.11000 +0.32	9.75	8.63	8.76	25,045,936
12 Apr 22	8.79000 +0.29	8.79	8.45	8.47	8,097,675
11 Apr 22	8.50000 -0.36	8.92	8.46	8.83	11,411,928
08 Apr 22	8.86000 -0.13	9.02	8.77	9.00	9,608,735
07 Apr 22	8.99000 -0.23	9.22	8.96	9.16	9,156,520
06 Apr 22	9.22000 +0.12	9.25	9.03	9.07	10,219,509
01 Apr 22	9.10000 -0.03	9.16	9.05	9.13	7,198,284
31 Mar 22	9.13000 -0.04	9.23	9.10	9.12	6,157,197
30 Mar 22	9.17000 +0.14	9.17	9.04	9.12	6,353,271
29 Mar 22	9.03000 -0.12	9.18	9.00	9.15	6,189,641
28 Mar 22	9.15000 +0.10	9.16	8.83	8.98	7,528,190
25 Mar 22	9.05000 -0.07	9.21	9.03	9.15	7,131,384
24 Mar 22	9.12000 -0.18	9.26	9.09	9.26	9,813,536
23 Mar 22	9.30000 +0.02	9.39	9.26	9.26	8,353,717
22 Mar 22	9.28000 -0.03	9.38	9.21	9.30	8,733,117
21 Mar 22	9.31000 +0.01	9.40	9.18	9.33	10,899,804
18 Mar 22	9.30000 +0.05	9.34	9.20	9.25	8,813,285
17 Mar 22	9.25000 +0.02	9.45	9.23	9.31	12,728,058
16 Mar 22	9.23000 +0.23	9.28	8.75	9.12	14,876,221
15 Mar 22	9.00000 -0.52	9.47	8.99	9.46	14,645,555
14 Mar 22	9.52000 -0.06	9.79	9.47	9.50	10,710,480
11 Mar 22	9.58000 +0.11	9.59	9.20	9.35	9,514,215
10 Mar 22	9.47000 +0.15	9.64	9.43	9.46	11,802,817
09 Mar 22	9.32000 -0.20	9.63	9.00	9.58	17,219,216
08 Mar 22	9.52000 -0.39	9.94	9.51	9.91	14,069,200
07 Mar 22	9.91000 -0.23	10.10	9.86	10.05	13,356,636
04 Mar 22	10.14000 -0.06	10.24	10.08	10.23	10,026,456
03 Mar 22	10.20000 -0.12	10.38	10.19	10.36	10,135,079
02 Mar 22	10.32000 -0.03	10.41	10.29	10.33	9,392,155
01 Mar 22	10.35000 +0.04	10.41	10.25	10.33	12,835,791
28 Feb 22	10.31000 +0.16	10.43	9.97	10.14	18,110,772
25 Feb 22	10.15000 +0.05	10.36	10.11	10.18	14,240,536
24 Feb 22	10.10000 -0.25	10.44	10.01	10.32	22,479,792
23 Feb 22	10.35000 +0.13	10.37	10.20	10.21	12,471,306
22 Feb 22	10.22000 -0.16	10.43	10.16	10.33	13,788,813
21 Feb 22	10.38000 +0.21	10.47	10.15	10.18	19,816,832
18 Feb 22	10.17000 +0.06	10.27	10.06	10.06	9,968,486
17 Feb 22	10.11000 -0.14	10.30	10.08	10.25	14,428,192
16 Feb 22	10.25000 -0.07	10.59	10.10	10.34	22,469,728
15 Feb 22	10.32000 -0.08	10.46	10.24	10.36	9,922,015
14 Feb 22	10.40000 +0.08	10.45	10.22	10.26	9,700,340
11 Feb 22	10.32000 +0.01	10.44	10.10	10.24	15,169,610
10 Feb 22	10.31000 -0.09	10.43	10.23	10.39	10,610,997
09 Feb 22	10.40000 +0.14	10.46	10.16	10.25	12,125,226
08 Feb 22	10.26000 +0.32	10.43	9.92	9.96	18,240,700
07 Feb 22	9.94000 -0.17	10.17	9.65	9.90	19,308,606
28 Jan 22	10.11000 +0.10	10.29	10.07	10.18	13,328,981
27 Jan 22	10.01000 -0.57	10.68	10.00	10.68	22,864,016
26 Jan 22	10.58000 +0.16	10.96	10.47	10.47	16,086,583
25 Jan 22	10.42000 -0.68	11.24	10.38	11.13	29,950,996
24 Jan 22	11.10000 -0.55	11.73	11.09	11.53	26,670,084
21 Jan 22	11.65000 +0.01	11.87	11.30	11.46	26,840,664
20 Jan 22	11.64000 -0.10	12.16	11.54	11.73	46,210,588
19 Jan 22	11.74000 +0.49	11.87	11.14	11.15	42,676,436
18 Jan 22	11.25000 -0.33	11.62	11.22	11.50	23,180,732
17 Jan 22	11.58000 +0.46	11.81	11.08	11.12	34,152,260
14 Jan 22	11.12000 -0.08	11.38	11.08	11.15	19,049,596
13 Jan 22	11.20000 +0.07	11.40	11.09	11.16	20,703,150
12 Jan 22	11.13000 -0.07	11.25	11.08	11.18	15,461,219
11 Jan 22	11.20000 +0.03	11.35	11.10	11.17	16,057,584
10 Jan 22	11.17000 -0.33	11.40	10.99	11.31	24,008,180
07 Jan 22	11.50000 +0.06	11.84	11.28	11.39	34,840,652
06 Jan 22	11.44000 -0.25	11.63	11.32	11.55	29,188,720
05 Jan 22	11.69000 +0.33	11.82	11.06	11.28	55,059,952
04 Jan 22	11.36000 +0.19	11.53	11.15	11.17	41,490,520
31 Dec 21	11.17000 -0.27	11.45	11.15	11.42	35,695,072
30 Dec 21	11.44000 -0.44	11.80	11.30	11.80	53,213,056
29 Dec 21	11.88000 +0.20	12.08	11.28	11.42	84,147,096
28 Dec 21	11.68000 +1.40	12.34	10.24	10.25	110,999,512
27 Dec 21	10.28000 -0.04	10.38	10.19	10.26	9,577,577
24 Dec 21	10.32000 +0.09	10.32	10.12	10.29	9,801,834
23 Dec 21	10.23000 -0.14	10.42	10.20	10.37	10,482,142
22 Dec 21	10.37000 +0.00	10.58	10.31	10.37	13,619,664
21 Dec 21	10.37000 +0.20	10.39	10.15	10.15	11,309,491
20 Dec 21	10.17000 -0.21	10.34	10.15	10.32	11,885,852
17 Dec 21	10.38000 -0.10	10.48	10.31	10.44	14,902,365
16 Dec 21	10.48000 +0.27	10.62	10.17	10.21	27,683,574
15 Dec 21	10.21000 -0.04	10.31	10.16	10.20	10,818,282
14 Dec 21	10.25000 +0.10	10.28	10.02	10.15	12,712,896
13 Dec 21	10.15000 +0.01	10.26	10.09	10.13	10,088,113
10 Dec 21	10.14000 -0.08	10.31	10.08	10.18	12,080,941
09 Dec 21	10.22000 +0.21	10.31	9.97	10.08	15,609,695
08 Dec 21	10.01000 +0.13	10.07	9.88	9.91	9,333,765
07 Dec 21	9.88000 -0.16	10.13	9.81	10.12	14,514,804
06 Dec 21	10.04000 -0.24	10.27	10.02	10.23	12,279,352
03 Dec 21	10.28000 +0.06	10.35	10.19	10.29	10,395,285
02 Dec 21	10.22000 -0.16	10.48	10.19	10.37	14,107,803
01 Dec 21	10.38000 +0.11	10.48	10.17	10.20	15,126,828
30 Nov 21	10.27000 +0.41	10.47	9.89	9.95	28,395,410
29 Nov 21	9.86000 -0.06	9.97	9.75	9.79	9,877,263
26 Nov 21	9.92000 -0.17	10.08	9.90	10.08	11,985,743
25 Nov 21	10.09000 +0.04	10.29	10.05	10.08	14,554,346
24 Nov 21	10.05000 -0.03	10.11	9.97	10.07	9,628,238
23 Nov 21	10.08000 +0.03	10.16	9.94	10.01	12,327,412
22 Nov 21	10.05000 -0.01	10.11	9.97	10.07	8,124,218
19 Nov 21	10.06000 +0.06	10.07	9.92	9.92	7,916,613
18 Nov 21	10.00000 -0.11	10.17	9.99	10.11	9,178,784
17 Nov 21	10.11000 +0.12	10.13	9.93	9.99	8,648,411
16 Nov 21	9.99000 -0.21	10.18	9.98	10.09	11,537,881
15 Nov 21	10.20000 +0.31	10.27	9.89	9.90	19,665,280
12 Nov 21	9.89000 +0.07	9.93	9.76	9.77	10,337,410
11 Nov 21	9.82000 +0.04	9.95	9.74	9.77	9,877,789
10 Nov 21	9.78000 +0.03	9.84	9.65	9.77	9,558,776
09 Nov 21	9.75000 -0.09	9.89	9.72	9.80	8,546,195
08 Nov 21	9.84000 +0.13	9.84	9.62	9.63	12,473,194
05 Nov 21	9.71000 +0.21	9.84	9.43	9.50	16,465,573
04 Nov 21	9.50000 +0.05	9.54	9.43	9.47	8,626,232
03 Nov 21	9.45000 +0.03	9.52	9.37	9.42	7,158,580
02 Nov 21	9.42000 -0.08	9.64	9.30	9.45	11,581,994
01 Nov 21	9.50000 +0.14	9.56	9.34	9.35	8,994,195
29 Oct 21	9.36000 +0.12	9.41	9.26	9.28	9,209,284
28 Oct 21	9.24000 -0.20	9.41	9.18	9.41	13,162,228
27 Oct 21	9.44000 -0.89	9.90	9.31	9.90	32,798,534
26 Oct 21	10.33000 -0.03	10.47	10.28	10.33	7,354,044
25 Oct 21	10.36000 -0.01	10.43	10.20	10.32	9,705,212
22 Oct 21	10.37000 -0.20	10.64	10.35	10.57	9,636,280
21 Oct 21	10.57000 -0.21	10.79	10.55	10.72	11,189,163
20 Oct 21	10.78000 +0.24	10.87	10.48	10.52	15,020,163
19 Oct 21	10.54000 +0.06	10.57	10.41	10.45	8,268,020
18 Oct 21	10.48000 -0.06	10.63	10.39	10.52	10,489,433
15 Oct 21	10.54000 -0.03	10.68	10.51	10.52	7,347,409
14 Oct 21	10.57000 -0.19	10.74	10.51	10.70	10,165,643
13 Oct 21	10.76000 -0.07	10.88	10.64	10.86	9,879,053
12 Oct 21	10.83000 +0.09	10.85	10.55	10.72	16,768,222
11 Oct 21	10.74000 +0.34	10.87	10.39	10.43	17,497,194
08 Oct 21	10.40000 +0.17	10.51	10.37	10.48	9,136,816
30 Sep 21	10.23000 +0.02	10.41	10.17	10.18	9,360,845
29 Sep 21	10.21000 +0.00	10.35	10.04	10.18	11,205,005
28 Sep 21	10.21000 +0.01	10.29	10.15	10.15	7,252,041
27 Sep 21	10.20000 -0.37	10.66	10.07	10.59	17,515,138
24 Sep 21	10.57000 +0.05	10.76	10.42	10.50	16,678,893
23 Sep 21	10.52000 +0.12	10.62	10.41	10.45	11,188,826
22 Sep 21	10.40000 -0.14	10.47	10.32	10.38	13,103,217
17 Sep 21	10.54000 -0.25	10.87	10.46	10.84	16,678,027
16 Sep 21	10.79000 -0.29	11.05	10.78	11.00	16,356,391
15 Sep 21	11.08000 +0.09	11.26	10.72	10.91	26,259,444
14 Sep 21	10.99000 -0.10	11.25	10.93	11.18	19,932,452
13 Sep 21	11.09000 +0.14	11.24	10.90	10.99	20,181,888
10 Sep 21	10.95000 -0.17	11.13	10.92	11.13	19,209,360
09 Sep 21	11.12000 -0.08	11.25	11.00	11.20	20,161,810
08 Sep 21	11.20000 +0.20	11.32	10.92	10.93	27,247,652
07 Sep 21	11.00000 +0.00	11.12	10.87	10.97	23,989,132
06 Sep 21	11.00000 +0.15	11.16	10.78	10.92	26,695,244
03 Sep 21	10.85000 +0.05	11.06	10.78	10.86	21,419,664
02 Sep 21	10.80000 -0.15	10.92	10.75	10.85	22,925,772
01 Sep 21	10.95000 +0.08	11.15	10.79	10.82	23,026,612
31 Aug 21	10.87000 -0.34	11.11	10.83	11.08	24,976,528
30 Aug 21	11.21000 +0.37	11.33	10.72	10.91	41,189,956
27 Aug 21	10.84000 -0.27	11.22	10.74	10.98	47,207,876
26 Aug 21	11.11000 -2.11	12.15	11.07	12.15	100,373,736
25 Aug 21	13.22000 -0.15	13.35	12.97	13.21	37,786,532
24 Aug 21	13.37000 -0.22	13.97	13.27	13.80	52,027,144
23 Aug 21	13.59000 +0.78	13.80	12.87	12.88	65,129,064
20 Aug 21	12.81000 +0.45	12.97	12.25	12.46	38,503,948
19 Aug 21	12.36000 -0.53	12.82	12.15	12.78	42,497,000
18 Aug 21	12.89000 +0.01	13.20	12.73	12.73	36,336,764
17 Aug 21	12.88000 -0.25	14.20	12.88	13.70	59,653,768
16 Aug 21	13.13000 +0.42	13.44	12.62	12.72	47,470,180
13 Aug 21	12.71000 -0.34	13.09	12.56	13.00	36,056,376
12 Aug 21	13.05000 -0.34	13.42	12.92	13.30	42,418,488
11 Aug 21	13.39000 +0.52	13.68	12.64	12.73	61,236,552
10 Aug 21	12.87000 +0.01	13.36	12.58	12.90	48,623,564
09 Aug 21	12.86000 +0.24	13.36	12.48	12.67	61,153,640
06 Aug 21	12.62000 -0.61	13.14	12.55	13.04	67,055,972
05 Aug 21	13.23000 -0.62	13.58	13.05	13.26	77,652,056
04 Aug 21	13.85000 +0.59	14.35	12.80	13.08	106,591,160
03 Aug 21	13.26000 -0.11	14.40	13.15	13.98	145,034,384
02 Aug 21	13.37000 +2.23	13.37	11.02	11.05	94,658,032
30 Jul 21	11.14000 -0.20	11.58	11.01	11.10	37,521,104
29 Jul 21	11.34000 +0.89	12.04	10.31	10.42	63,616,264
28 Jul 21	10.45000 +0.37	10.69	9.74	10.03	27,688,660
27 Jul 21	10.08000 +0.26	10.25	9.73	9.82	25,083,624
26 Jul 21	9.82000 +0.13	9.88	9.61	9.64	12,252,453
23 Jul 21	9.69000 -0.23	9.96	9.68	9.92	13,232,340
22 Jul 21	9.92000 +0.02	9.99	9.84	9.89	8,363,270
21 Jul 21	9.90000 +0.01	10.03	9.86	9.90	9,681,793
20 Jul 21	9.89000 +0.03	9.93	9.76	9.79	7,175,511
19 Jul 21	9.86000 -0.26	10.10	9.81	10.07	15,702,600
16 Jul 21	10.12000 -0.07	10.28	10.11	10.19	9,025,402
15 Jul 21	10.19000 -0.04	10.34	10.11	10.18	10,867,432
14 Jul 21	10.23000 -0.30	10.57	10.18	10.50	16,238,409
13 Jul 21	10.53000 +0.21	10.65	10.31	10.36	21,033,440
12 Jul 21	10.32000 +0.02	10.42	10.22	10.27	13,653,937
09 Jul 21	10.30000 -0.03	10.45	10.18	10.37	14,166,129
08 Jul 21	10.33000 +0.12	10.33	10.05	10.21	14,540,160
07 Jul 21	10.21000 +0.08	10.29	10.03	10.07	11,146,382
06 Jul 21	10.13000 -0.18	10.34	10.04	10.34	13,648,211
05 Jul 21	10.31000 +0.11	10.35	10.15	10.20	9,487,027
02 Jul 21	10.20000 -0.07	10.39	10.16	10.34	10,657,247
01 Jul 21	10.27000 -0.40	10.66	10.25	10.64	18,967,860
30 Jun 21	10.67000 +0.13	10.86	10.55	10.59	17,323,292
29 Jun 21	10.54000 +0.03	10.87	10.49	10.51	24,029,404
28 Jun 21	10.51000 -0.04	10.65	10.44	10.48	14,316,987
25 Jun 21	10.55000 +0.33	10.59	10.15	10.21	20,742,876
24 Jun 21	10.22000 -0.20	10.42	10.19	10.40	14,026,034
23 Jun 21	10.42000 -0.23	10.66	10.35	10.65	16,305,813
22 Jun 21	10.65000 +0.15	10.77	10.45	10.54	19,928,600
21 Jun 21	10.50000 -0.15	10.66	10.43	10.57	20,040,050
18 Jun 21	10.65000 +0.36	10.75	10.20	10.36	31,012,056
17 Jun 21	10.29000 +0.09	10.33	10.06	10.21	20,655,154
16 Jun 21	10.20000 +0.25	10.39	9.83	9.91	29,696,840
15 Jun 21	9.95000 +0.14	10.13	9.84	9.84	17,227,548
11 Jun 21	9.81000 -0.14	10.06	9.77	9.96	16,767,688
10 Jun 21	9.95000 -0.10	10.05	9.92	10.05	14,573,162
09 Jun 21	10.05000 +0.03	10.11	9.94	10.03	13,674,870
08 Jun 21	10.02000 +0.04	10.13	9.90	10.08	13,594,442
07 Jun 21	9.98000 -0.01	10.08	9.94	10.07	11,160,605
04 Jun 21	9.99000 -0.02	10.09	9.94	10.00	11,112,310
03 Jun 21	10.01000 +0.00	10.32	10.01	10.01	13,755,356
02 Jun 21	10.01000 -0.29	10.35	9.99	10.32	17,905,236
01 Jun 21	10.30000 -0.09	10.49	10.25	10.41	21,600,870
31 May 21	10.39000 +0.73	10.49	9.61	9.64	34,062,216
28 May 21	9.66000 -0.08	9.95	9.64	9.92	14,161,023
27 May 21	9.74000 +0.02	10.00	9.74	9.77	18,538,890
26 May 21	9.72000 -0.09	9.86	9.70	9.78	11,854,733
25 May 21	9.81000 +0.16	9.92	9.55	9.62	12,575,028
24 May 21	9.65000 +0.19	9.72	9.38	9.40	10,631,075
21 May 21	9.46000 -0.04	9.55	9.43	9.51	5,730,776
20 May 21	9.50000 -0.10	9.69	9.48	9.59	8,295,472
19 May 21	9.60000 +0.12	9.74	9.45	9.50	11,910,770
18 May 21	9.48000 +0.02	9.53	9.33	9.40	7,119,910
17 May 21	9.46000 -0.02	9.64	9.38	9.44	11,266,662
14 May 21	9.48000 +0.08	9.50	9.33	9.42	9,605,748
13 May 21	9.40000 +0.12	9.55	9.18	9.25	12,509,592
12 May 21	9.28000 -0.04	9.38	9.17	9.25	8,449,689
11 May 21	9.32000 +0.31	9.35	8.99	9.03	15,230,930
10 May 21	9.01000 -0.49	9.45	8.95	9.42	24,425,452
07 May 21	9.50000 -0.16	9.68	9.47	9.63	11,483,300
06 May 21	9.66000 +0.01	9.75	9.60	9.60	7,507,859
30 Apr 21	9.65000 -0.37	10.00	9.61	9.97	18,975,328
29 Apr 21	10.02000 -0.19	10.13	9.95	9.99	9,021,135
28 Apr 21	10.21000 +0.22	10.21	9.93	9.99	9,428,087
27 Apr 21	9.99000 -0.06	10.11	9.98	10.06	9,178,237
26 Apr 21	10.05000 -0.15	10.14	10.03	10.10	9,620,784
23 Apr 21	10.20000 +0.02	10.20	10.06	10.18	6,831,494
22 Apr 21	10.18000 -0.03	10.26	10.16	10.21	6,478,099
21 Apr 21	10.21000 -0.06	10.32	10.13	10.27	7,544,574
20 Apr 21	10.27000 -0.17	10.45	10.26	10.45	9,569,821
19 Apr 21	10.44000 +0.13	10.55	10.32	10.32	13,206,061
16 Apr 21	10.31000 +0.20	10.33	10.11	10.14	10,821,526
15 Apr 21	10.11000 -0.05	10.17	10.01	10.11	6,140,103
14 Apr 21	10.16000 +0.02	10.20	10.07	10.16	6,589,535
13 Apr 21	10.14000 +0.15	10.15	9.99	9.99	9,056,244
12 Apr 21	9.99000 -0.18	10.16	9.94	10.14	15,318,353
09 Apr 21	10.17000 -0.12	10.26	10.12	10.26	12,402,794
08 Apr 21	10.29000 -0.04	10.34	10.23	10.33	10,435,707
07 Apr 21	10.33000 -0.05	10.39	10.26	10.37	9,902,754
06 Apr 21	10.38000 +0.02	10.45	10.24	10.36	12,232,748
02 Apr 21	10.36000 -0.15	10.44	10.24	10.35	16,743,986
01 Apr 21	10.51000 -0.82	10.60	10.20	10.20	31,390,022
31 Mar 21	11.33000 +0.06	11.34	11.22	11.29	6,445,224
30 Mar 21	11.27000 -0.19	11.53	11.25	11.50	12,197,497
29 Mar 21	11.46000 -0.38	11.85	11.45	11.85	15,644,877
26 Mar 21	11.84000 -0.09	11.92	11.74	11.84	10,923,448
25 Mar 21	11.93000 +0.03	12.03	11.76	11.90	11,513,932
24 Mar 21	11.90000 +0.44	12.16	11.41	11.45	20,808,740
23 Mar 21	11.46000 -0.12	11.60	11.33	11.60	8,341,920
22 Mar 21	11.58000 +0.07	11.64	11.45	11.49	7,537,865
19 Mar 21	11.51000 +0.17	11.51	11.25	11.30	8,311,299
18 Mar 21	11.34000 -0.18	11.53	11.32	11.51	10,159,115
17 Mar 21	11.52000 -0.05	11.68	11.42	11.59	6,898,452
16 Mar 21	11.57000 +0.13	11.62	11.37	11.41	7,060,408
15 Mar 21	11.44000 +0.00	11.53	11.31	11.48	7,691,449
12 Mar 21	11.44000 -0.16	11.64	11.37	11.63	7,851,596
11 Mar 21	11.60000 +0.18	11.64	11.31	11.42	8,984,097
10 Mar 21	11.42000 -0.50	12.02	11.38	11.98	12,810,413
09 Mar 21	11.92000 -0.25	12.29	11.87	12.17	13,998,874
08 Mar 21	12.17000 -0.11	12.37	12.12	12.21	9,937,621
05 Mar 21	12.28000 +0.14	12.35	12.01	12.01	11,769,513
04 Mar 21	12.14000 +0.17	12.36	11.93	11.97	16,957,774
03 Mar 21	11.97000 +0.06	12.05	11.84	11.88	7,973,269
02 Mar 21	11.91000 -0.27	12.22	11.88	12.21	11,904,179
01 Mar 21	12.18000 +0.03	12.27	11.99	12.05	12,696,645
26 Feb 21	12.15000 +0.24	12.43	11.82	12.01	21,579,980
25 Feb 21	11.91000 -0.15	12.07	11.81	12.01	9,741,769
24 Feb 21	12.06000 +0.25	12.10	11.71	11.76	13,997,560
23 Feb 21	11.81000 +0.06	11.94	11.70	11.75	8,473,669
22 Feb 21	11.75000 -0.07	12.06	11.75	11.84	14,117,518
19 Feb 21	11.82000 +0.12	11.85	11.65	11.75	9,609,942
18 Feb 21	11.70000 +0.45	11.80	11.45	11.52	13,804,544
10 Feb 21	11.25000 +0.05	11.26	11.08	11.16	7,823,128
09 Feb 21	11.20000 +0.45	11.36	10.84	11.00	12,356,917
08 Feb 21	10.75000 +0.05	10.89	10.68	10.71	8,780,494
05 Feb 21	10.70000 -0.31	11.15	10.69	11.01	11,849,361
04 Feb 21	11.01000 -0.23	11.25	10.92	11.25	13,167,980
03 Feb 21	11.24000 -0.68	11.99	11.18	11.94	18,758,056
02 Feb 21	11.92000 -0.12	12.09	11.87	12.08	7,359,610
01 Feb 21	12.04000 +0.15	12.14	11.81	11.89	8,139,245
29 Jan 21	11.89000 -0.13	12.14	11.80	12.06	11,710,568
28 Jan 21	12.02000 -0.32	12.31	11.98	12.22	12,719,779
27 Jan 21	12.34000 +0.05	12.45	12.21	12.25	7,930,668
26 Jan 21	12.29000 -0.02	12.49	12.26	12.30	9,091,144
25 Jan 21	12.31000 -0.51	12.79	12.24	12.74	16,382,862
22 Jan 21	12.82000 -0.14	13.01	12.62	13.00	13,462,055
21 Jan 21	12.96000 -0.10	13.09	12.82	13.02	12,005,247
20 Jan 21	13.06000 -0.12	13.23	12.93	13.19	9,925,839
19 Jan 21	13.18000 +0.16	13.40	12.91	12.96	16,109,962
18 Jan 21	13.02000 -0.02	13.16	12.89	12.98	11,428,477
15 Jan 21	13.04000 -0.18	13.30	12.94	13.00	13,670,374
14 Jan 21	13.22000 +0.26	13.35	12.88	12.94	20,638,580
13 Jan 21	12.96000 +0.15	13.17	12.57	12.80	21,868,672
12 Jan 21	12.81000 +0.52	12.86	12.29	12.31	20,528,256
11 Jan 21	12.29000 -0.29	12.72	12.22	12.48	13,920,804
08 Jan 21	12.58000 +0.38	12.91	12.08	12.27	21,739,558
07 Jan 21	12.20000 -0.10	12.30	12.04	12.30	12,219,364
06 Jan 21	12.30000 -0.20	12.54	12.26	12.51	10,494,721
05 Jan 21	12.50000 +0.07	12.56	12.27	12.40	12,361,395
04 Jan 21	12.43000 +0.13	12.47	12.22	12.31	12,376,504
31 Dec 20	12.30000 +0.24	12.35	12.02	12.06	10,602,740
30 Dec 20	12.06000 +0.02	12.17	11.91	12.02	9,640,602
29 Dec 20	12.04000 +0.08	12.17	11.90	12.01	11,070,385
28 Dec 20	11.96000 -0.42	12.41	11.91	12.38	16,439,464
25 Dec 20	12.38000 -0.02	12.48	12.24	12.48	9,878,051
24 Dec 20	12.40000 -0.35	12.76	12.37	12.76	12,455,052
23 Dec 20	12.75000 +0.03	12.83	12.63	12.73	8,557,947
22 Dec 20	12.72000 -0.38	13.07	12.68	13.02	10,700,455
21 Dec 20	13.10000 +0.25	13.14	12.78	12.92	10,685,150
18 Dec 20	12.85000 -0.17	13.08	12.79	13.05	9,025,046
17 Dec 20	13.02000 +0.25	13.05	12.56	12.80	10,761,137
16 Dec 20	12.77000 -0.20	13.01	12.72	12.98	6,241,997
15 Dec 20	12.97000 +0.20	13.07	12.75	12.79	8,179,425
14 Dec 20	12.77000 +0.10	12.78	12.53	12.77	5,894,168
11 Dec 20	12.67000 -0.38	13.10	12.55	13.10	14,536,123
10 Dec 20	13.05000 +0.08	13.17	12.90	13.04	7,769,555
09 Dec 20	12.97000 -0.46	13.48	12.96	13.44	14,094,860
08 Dec 20	13.43000 -0.04	13.58	13.42	13.46	6,671,120
07 Dec 20	13.47000 -0.27	13.80	13.46	13.80	11,371,440
04 Dec 20	13.74000 +0.02	13.77	13.64	13.74	6,519,383
03 Dec 20	13.72000 -0.05	13.82	13.63	13.78	10,286,136
02 Dec 20	13.77000 -0.07	13.90	13.70	13.90	10,127,158
01 Dec 20	13.84000 +0.16	13.92	13.67	13.67	11,294,925
30 Nov 20	13.68000 +0.09	13.88	13.53	13.58	11,554,319
27 Nov 20	13.59000 +0.10	13.59	13.40	13.55	8,035,392
26 Nov 20	13.49000 -0.21	13.77	13.45	13.70	11,163,799
25 Nov 20	13.70000 -0.08	13.94	13.68	13.78	13,204,814
24 Nov 20	13.78000 +0.01	13.91	13.72	13.76	9,441,973
23 Nov 20	13.77000 -0.11	13.88	13.68	13.85	12,232,265
20 Nov 20	13.88000 -0.03	13.94	13.78	13.93	7,771,440
19 Nov 20	13.91000 +0.08	13.98	13.75	13.82	8,374,295
18 Nov 20	13.83000 +0.04	13.96	13.67	13.69	9,716,336
17 Nov 20	13.79000 -0.07	13.91	13.55	13.87	10,005,282
16 Nov 20	13.86000 +0.06	13.95	13.75	13.75	7,319,304
13 Nov 20	13.80000 +0.03	13.87	13.60	13.67	7,508,990
12 Nov 20	13.77000 +0.07	13.86	13.66	13.79	7,411,541
11 Nov 20	13.70000 -0.18	14.08	13.68	13.88	11,641,413
10 Nov 20	13.88000 -0.21	14.13	13.82	14.10	13,487,341
09 Nov 20	14.09000 +0.40	14.27	13.76	13.76	18,811,612
06 Nov 20	13.69000 -0.16	13.88	13.52	13.85	11,372,749
05 Nov 20	13.85000 +0.24	13.85	13.63	13.75	12,294,297
04 Nov 20	13.61000 -0.14	13.80	13.44	13.75	11,053,276
03 Nov 20	13.75000 +0.16	13.80	13.51	13.61	10,865,409
02 Nov 20	13.59000 +0.22	13.67	13.37	13.42	12,332,658
30 Oct 20	13.37000 -0.38	13.88	13.33	13.78	18,651,108
29 Oct 20	13.75000 -1.13	14.40	13.57	14.30	37,875,416
28 Oct 20	14.88000 -0.22	15.12	14.58	15.05	14,948,883
27 Oct 20	15.10000 -0.27	15.34	14.88	15.24	15,996,522
26 Oct 20	15.37000 +0.28	15.46	15.01	15.13	17,390,766
23 Oct 20	15.09000 -0.19	15.42	15.01	15.22	10,042,607
22 Oct 20	15.28000 +0.11	15.30	14.85	15.05	12,087,218
21 Oct 20	15.17000 -0.16	15.49	15.03	15.25	15,133,674
20 Oct 20	15.33000 +0.35	15.35	14.72	15.00	15,941,832
19 Oct 20	14.98000 -0.19	15.39	14.97	15.23	12,673,328
16 Oct 20	15.17000 -0.10	15.31	15.02	15.24	10,600,172
15 Oct 20	15.27000 +0.13	15.47	15.15	15.19	15,778,260
14 Oct 20	15.14000 -0.06	15.35	15.09	15.20	11,722,008
13 Oct 20	15.20000 -0.12	15.30	15.11	15.29	11,996,984
12 Oct 20	15.32000 +0.45	15.34	14.91	15.00	15,903,094
09 Oct 20	14.87000 +0.40	15.00	14.72	14.74	12,527,926
30 Sep 20	14.47000 -0.18	14.81	14.36	14.71	10,830,540
29 Sep 20	14.65000 +0.14	14.81	14.54	14.61	11,110,763
28 Sep 20	14.51000 -0.20	14.80	14.51	14.68	8,987,481
25 Sep 20	14.71000 +0.00	14.93	14.57	14.64	11,040,486
24 Sep 20	14.71000 -0.58	15.20	14.65	15.17	19,691,852
23 Sep 20	15.29000 +0.18	15.42	15.10	15.15	12,527,857
22 Sep 20	15.11000 -0.42	15.47	15.06	15.41	18,724,174
21 Sep 20	15.53000 -0.18	15.95	15.45	15.70	21,665,064
18 Sep 20	15.71000 +0.01	15.81	15.51	15.72	19,581,222
17 Sep 20	15.70000 +0.51	15.88	15.13	15.18	32,802,940
16 Sep 20	15.19000 -0.27	15.50	15.09	15.46	17,475,320
15 Sep 20	15.46000 -0.17	15.67	15.30	15.62	17,860,024
14 Sep 20	15.63000 +0.35	15.72	15.22	15.35	24,131,048
11 Sep 20	15.28000 +0.15	15.35	14.91	15.05	20,745,836
10 Sep 20	15.13000 -1.05	16.47	15.05	16.38	47,124,096
09 Sep 20	16.18000 -0.76	16.87	16.00	16.72	49,506,632
08 Sep 20	16.94000 +0.67	17.00	16.11	16.39	56,583,108
07 Sep 20	16.27000 -0.03	16.90	16.21	16.29	55,263,640
04 Sep 20	16.30000 +0.35	16.46	15.71	15.77	35,509,800
03 Sep 20	15.95000 -0.61	16.50	15.95	16.50	33,960,956
02 Sep 20	16.56000 +0.03	16.76	16.26	16.45	49,357,088
01 Sep 20	16.53000 +0.70	16.53	15.66	15.84	48,466,684
31 Aug 20	15.83000 -0.35	16.44	15.83	16.28	29,946,644
28 Aug 20	16.18000 -0.11	16.32	15.81	16.20	32,569,024
27 Aug 20	16.29000 +0.21	16.46	15.69	15.77	43,559,572
26 Aug 20	16.08000 +0.09	16.40	15.76	15.96	45,550,688
25 Aug 20	15.99000 +0.46	16.19	15.40	15.52	41,372,056
24 Aug 20	15.53000 +0.23	15.75	15.05	15.20	23,231,140
21 Aug 20	15.30000 -0.03	15.47	15.09	15.38	17,499,044
20 Aug 20	15.33000 +0.30	15.98	14.92	15.00	30,771,244
19 Aug 20	15.03000 -0.48	15.46	15.02	15.45	18,995,092
18 Aug 20	15.51000 -0.12	15.72	15.41	15.63	16,631,203
17 Aug 20	15.63000 +0.18	15.65	15.31	15.46	20,143,208
14 Aug 20	15.45000 +0.30	15.46	15.00	15.11	16,226,777
13 Aug 20	15.15000 -0.08	15.39	15.06	15.25	15,582,691
12 Aug 20	15.23000 +0.11	15.23	14.69	15.15	25,764,564
11 Aug 20	15.12000 -0.60	15.74	15.11	15.72	33,093,144
10 Aug 20	15.72000 -0.16	16.02	15.69	15.70	27,719,776
07 Aug 20	15.88000 -0.80	16.54	15.73	16.53	51,602,028
06 Aug 20	16.68000 +0.65	16.83	15.94	16.16	62,736,584
05 Aug 20	16.03000 +0.15	16.18	15.71	16.04	29,626,732
04 Aug 20	15.88000 -0.32	16.45	15.81	16.20	34,425,724
03 Aug 20	16.20000 +0.56	16.38	15.67	15.84	46,328,568
31 Jul 20	15.64000 +0.02	15.85	15.30	15.56	38,223,604
30 Jul 20	15.62000 -0.35	15.95	15.45	15.95	47,030,336
29 Jul 20	15.97000 +0.28	16.07	15.44	15.81	50,239,648
28 Jul 20	15.69000 -0.07	16.44	15.55	15.58	64,691,572
27 Jul 20	15.76000 -0.04	15.91	15.02	15.50	78,764,784
24 Jul 20	15.80000 +1.36	15.88	14.31	14.39	122,887,456
23 Jul 20	14.44000 -0.26	14.62	14.07	14.62	24,832,800
22 Jul 20	14.70000 +0.05	14.89	14.47	14.57	21,447,688
21 Jul 20	14.65000 -0.12	14.93	14.56	14.78	18,713,606
20 Jul 20	14.77000 +0.48	14.82	14.36	14.48	25,219,172
17 Jul 20	14.29000 -0.09	14.59	14.14	14.45	21,787,144
16 Jul 20	14.38000 -0.57	15.18	14.34	14.94	30,803,432
15 Jul 20	14.95000 -0.61	15.68	14.90	15.53	32,843,816
14 Jul 20	15.56000 -0.33	15.89	15.23	15.89	36,614,704
13 Jul 20	15.89000 +0.78	15.97	15.16	15.16	44,507,440
10 Jul 20	15.11000 -0.46	15.55	15.06	15.55	34,396,536
09 Jul 20	15.57000 +0.09	15.75	15.22	15.49	47,029,844
08 Jul 20	15.48000 +0.59	15.55	14.79	14.89	42,031,872
07 Jul 20	14.89000 -0.15	15.30	14.82	15.20	44,587,000
06 Jul 20	15.04000 +0.54	15.14	14.61	14.62	38,609,084
03 Jul 20	14.50000 +0.43	14.65	14.06	14.13	36,058,944
02 Jul 20	14.07000 +0.25	14.13	13.75	13.80	23,946,402
01 Jul 20	13.82000 +0.15	13.85	13.64	13.76	15,537,636
30 Jun 20	13.67000 +0.24	13.74	13.49	13.50	13,869,868
29 Jun 20	13.43000 -0.35	13.72	13.41	13.66	14,297,697
24 Jun 20	13.78000 -0.05	13.91	13.62	13.89	13,051,672
23 Jun 20	13.83000 -0.05	13.96	13.60	13.80	15,395,875
22 Jun 20	13.88000 +0.08	14.13	13.72	13.79	23,764,768
19 Jun 20	13.80000 +0.23	13.87	13.40	13.57	20,932,318
18 Jun 20	13.57000 -0.02	13.62	13.48	13.58	10,978,333
17 Jun 20	13.59000 -0.05	13.74	13.47	13.67	15,392,760
16 Jun 20	13.64000 +0.30	13.64	13.41	13.41	20,642,604
15 Jun 20	13.34000 +0.03	13.54	13.26	13.30	21,790,040
12 Jun 20	13.31000 +0.13	13.31	12.87	12.98	21,391,212
11 Jun 20	13.18000 -0.03	13.33	13.11	13.20	13,661,500
10 Jun 20	13.21000 -0.09	13.33	13.09	13.32	12,683,228
09 Jun 20	13.30000 +0.15	13.33	13.11	13.23	10,389,851
08 Jun 20	13.15000 -0.01	13.30	13.11	13.20	9,029,647
05 Jun 20	13.16000 +0.04	13.21	13.06	13.11	8,273,084
04 Jun 20	13.12000 -0.12	13.37	13.11	13.31	9,901,212
03 Jun 20	13.24000 -0.16	13.45	13.24	13.42	12,643,028
02 Jun 20	13.40000 +0.11	13.48	13.24	13.27	13,710,429
01 Jun 20	13.29000 +0.34	13.35	13.00	13.05	14,916,409
29 May 20	12.95000 -0.07	13.11	12.90	12.95	8,565,630
28 May 20	13.02000 +0.17	13.02	12.59	12.85	10,038,167
27 May 20	12.85000 -0.30	13.13	12.81	13.10	9,968,456
26 May 20	13.15000 +0.39	13.29	12.05	12.76	15,708,860
25 May 20	12.76000 -0.04	12.82	12.67	12.77	7,554,201
22 May 20	12.80000 -0.28	13.15	12.71	13.08	10,945,953
21 May 20	13.08000 -0.37	13.52	13.05	13.50	10,867,242
20 May 20	13.45000 +0.08	13.78	13.31	13.37	17,522,646
19 May 20	13.37000 +0.29	13.46	13.22	13.29	11,152,496
18 May 20	13.08000 -0.13	13.28	12.94	13.24	11,051,155
15 May 20	13.21000 -0.01	13.37	13.20	13.28	8,861,769
14 May 20	13.22000 -0.18	13.39	13.21	13.38	7,723,230
13 May 20	13.40000 -0.04	13.44	13.23	13.35	7,318,228
12 May 20	13.44000 -0.05	13.54	13.25	13.53	8,647,286
11 May 20	13.49000 -0.04	13.70	13.41	13.66	9,925,613
08 May 20	13.53000 +0.10	13.65	13.48	13.50	11,424,896
07 May 20	13.43000 +0.00	13.58	13.35	13.44	12,768,891
06 May 20	13.43000 +0.25	13.52	13.01	13.03	15,222,394
30 Apr 20	13.18000 +0.52	13.21	12.69	12.70	15,554,593
29 Apr 20	12.66000 -0.08	12.85	12.59	12.62	8,522,769
28 Apr 20	12.74000 -0.39	13.24	12.30	13.15	18,003,712
27 Apr 20	13.13000 -0.33	13.50	13.10	13.43	14,726,457
24 Apr 20	13.46000 -0.32	13.79	13.41	13.74	13,733,232
23 Apr 20	13.78000 -0.12	13.95	13.76	13.93	9,035,181
22 Apr 20	13.90000 +0.12	13.94	13.61	13.66	10,229,326
21 Apr 20	13.78000 -0.28	14.04	13.66	14.01	12,368,337
20 Apr 20	14.06000 +0.15	14.12	13.90	13.90	11,410,485
17 Apr 20	13.91000 +0.08	14.04	13.86	13.90	14,618,625
16 Apr 20	13.83000 +0.05	13.88	13.64	13.69	11,312,528
15 Apr 20	13.78000 -0.02	13.89	13.74	13.80	10,400,455
14 Apr 20	13.80000 +0.21	13.82	13.60	13.65	8,968,869
13 Apr 20	13.59000 -0.17	13.66	13.50	13.66	9,030,054
10 Apr 20	13.76000 -0.35	14.22	13.74	14.21	13,494,816
09 Apr 20	14.11000 +0.08	14.18	14.03	14.13	13,260,034
08 Apr 20	14.03000 -0.01	14.17	13.93	13.99	12,123,155
07 Apr 20	14.04000 +0.38	14.04	13.84	13.85	17,228,536
03 Apr 20	13.66000 -0.21	13.87	13.62	13.87	9,718,815
02 Apr 20	13.87000 +0.29	13.87	13.49	13.51	11,754,421
01 Apr 20	13.58000 -0.08	13.87	13.55	13.62	10,682,130
31 Mar 20	13.66000 +0.00	13.84	13.63	13.81	9,714,945
30 Mar 20	13.66000 -0.42	13.94	13.57	13.94	14,872,938
27 Mar 20	14.08000 -0.03	14.40	14.07	14.27	11,543,106
26 Mar 20	14.11000 -0.27	14.33	14.08	14.28	12,264,080
25 Mar 20	14.38000 +0.29	14.51	14.23	14.39	17,796,180
24 Mar 20	14.09000 +0.34	14.13	13.70	14.08	16,267,750
23 Mar 20	13.75000 -0.71	14.18	13.72	14.04	18,575,862
20 Mar 20	14.46000 +0.03	14.66	14.22	14.62	18,042,532
19 Mar 20	14.43000 +0.19	14.58	13.93	14.17	26,054,940
18 Mar 20	14.24000 -0.54	15.07	14.20	14.90	29,268,046
17 Mar 20	14.78000 +0.06	15.13	14.17	15.00	27,473,644
16 Mar 20	14.72000 -0.50	15.57	14.60	15.33	34,765,728
13 Mar 20	15.22000 -0.38	15.50	14.65	14.68	36,952,828
12 Mar 20	15.60000 -0.53	15.98	15.41	15.85	34,269,076
11 Mar 20	16.13000 -0.56	16.96	16.10	16.75	44,732,632
10 Mar 20	16.69000 +0.39	16.69	15.50	16.00	54,327,052
09 Mar 20	16.30000 -0.18	16.96	16.04	16.10	53,680,764
06 Mar 20	16.48000 +0.45	16.89	15.72	15.80	51,126,904
05 Mar 20	16.03000 +0.09	16.24	15.78	16.15	34,665,260
04 Mar 20	15.94000 +0.25	15.97	15.36	15.71	34,441,304
03 Mar 20	15.69000 +0.23	16.30	15.60	15.78	42,496,768
02 Mar 20	15.46000 +0.49	15.61	15.01	15.20	33,634,388
28 Feb 20	14.97000 -1.32	15.97	14.93	15.75	55,288,276
27 Feb 20	16.29000 +0.08	16.60	16.12	16.38	33,129,572
26 Feb 20	16.21000 -0.69	16.72	16.11	16.50	49,127,680
25 Feb 20	16.90000 -0.30	17.11	16.04	16.76	67,356,200
24 Feb 20	17.20000 +0.20	17.42	16.89	16.95	51,826,552
21 Feb 20	17.00000 -0.34	17.56	17.00	17.37	65,478,360
20 Feb 20	17.34000 +0.25	17.65	16.85	17.05	73,325,128
19 Feb 20	17.09000 +1.03	17.67	15.78	16.04	96,776,016
18 Feb 20	16.06000 +0.16	16.24	15.71	16.04	43,676,268
17 Feb 20	15.90000 +0.48	15.97	15.45	15.55	37,186,640
14 Feb 20	15.42000 -0.25	15.69	15.26	15.48	33,679,972
13 Feb 20	15.67000 +0.24	16.25	15.43	15.55	53,407,984
12 Feb 20	15.43000 +0.17	15.58	15.05	15.13	37,055,988
11 Feb 20	15.26000 -0.37	15.83	15.23	15.79	39,712,576
10 Feb 20	15.63000 -0.40	16.35	15.52	16.03	58,333,656
07 Feb 20	16.03000 +0.77	16.74	15.78	16.39	98,188,352
06 Feb 20	15.26000 +1.39	15.26	14.18	14.42	29,731,610
05 Feb 20	13.87000 +0.30	14.20	13.60	13.71	28,877,086
04 Feb 20	13.57000 -0.05	13.69	12.83	12.83	38,772,000
03 Feb 20	13.62000 -1.51	13.62	13.62	13.62	8,254,600
23 Jan 20	15.13000 -0.10	15.92	14.98	15.10	47,821,828
22 Jan 20	15.23000 +0.03	15.34	14.90	15.18	25,785,624
21 Jan 20	15.20000 +0.32	15.47	14.70	14.85	46,423,560
20 Jan 20	14.88000 +0.44	14.90	14.37	14.49	24,646,380
17 Jan 20	14.44000 +0.03	14.60	14.40	14.45	11,760,390
16 Jan 20	14.41000 -0.10	14.63	14.40	14.53	11,607,366
15 Jan 20	14.51000 -0.13	14.69	14.41	14.60	12,513,770
14 Jan 20	14.64000 -0.07	14.75	14.56	14.75	16,558,706
13 Jan 20	14.71000 +0.20	14.78	14.28	14.54	23,112,662
10 Jan 20	14.51000 -0.30	14.85	14.46	14.82	20,194,514
09 Jan 20	14.81000 +0.21	14.91	14.62	14.75	27,285,152
08 Jan 20	14.60000 -0.14	14.86	14.55	14.60	23,835,116
07 Jan 20	14.74000 +0.11	14.75	14.46	14.67	21,271,704
06 Jan 20	14.63000 +0.27	14.75	14.20	14.24	30,514,698
03 Jan 20	14.36000 +0.05	14.54	14.27	14.34	19,027,372
02 Jan 20	14.31000 +0.31	14.36	14.05	14.10	24,818,364
31 Dec 19	14.00000 -0.01	14.07	13.92	14.03	10,202,171
30 Dec 19	14.01000 +0.05	14.10	13.80	13.91	13,657,015
27 Dec 19	13.96000 -0.28	14.32	13.96	14.20	16,160,300
26 Dec 19	14.24000 +0.18	14.24	14.00	14.05	11,666,098
25 Dec 19	14.06000 -0.04	14.14	13.90	14.14	10,415,390
24 Dec 19	14.10000 +0.15	14.11	13.91	13.95	8,890,588
23 Dec 19	13.95000 -0.24	14.34	13.92	14.18	11,993,007
20 Dec 19	14.19000 -0.18	14.50	14.16	14.43	14,030,025
19 Dec 19	14.37000 +0.02	14.53	14.23	14.47	16,134,500
18 Dec 19	14.35000 +0.04	14.85	14.30	14.59	25,527,518
17 Dec 19	14.31000 +0.18	14.38	14.18	14.20	20,116,272
16 Dec 19	14.13000 +0.29	14.29	13.84	13.94	24,344,560
13 Dec 19	13.84000 +0.18	13.86	13.70	13.79	13,256,490
12 Dec 19	13.66000 -0.05	13.77	13.64	13.75	7,392,381
11 Dec 19	13.71000 -0.21	13.96	13.69	13.95	10,634,624
10 Dec 19	13.92000 +0.17	14.12	13.66	13.74	15,670,089
09 Dec 19	13.75000 +0.01	13.98	13.67	13.95	7,445,018
06 Dec 19	13.74000 +0.10	13.83	13.63	13.65	9,372,865
05 Dec 19	13.64000 +0.29	13.75	13.37	13.39	9,968,244
04 Dec 19	13.35000 -0.02	13.42	13.25	13.29	4,718,851
03 Dec 19	13.37000 -0.07	13.39	13.17	13.38	6,635,135
02 Dec 19	13.44000 -0.03	13.59	13.43	13.49	4,443,274
29 Nov 19	13.47000 +0.01	13.59	13.39	13.50	5,002,888
28 Nov 19	13.46000 -0.11	13.64	13.43	13.55	4,832,000
27 Nov 19	13.57000 +0.14	13.74	13.45	13.49	7,601,201
26 Nov 19	13.43000 -0.22	13.77	13.43	13.65	10,151,273
25 Nov 19	13.65000 +0.09	13.69	13.46	13.57	5,888,570
22 Nov 19	13.56000 -0.13	13.85	13.47	13.68	9,196,480
21 Nov 19	13.69000 +0.22	13.82	13.39	13.46	9,247,060
20 Nov 19	13.47000 -0.14	13.65	13.45	13.62	6,991,716
19 Nov 19	13.61000 +0.21	13.68	13.36	13.37	6,856,518
18 Nov 19	13.40000 +0.06	13.46	13.31	13.33	4,115,614
15 Nov 19	13.34000 -0.24	13.58	13.33	13.58	6,168,244
14 Nov 19	13.58000 +0.04	13.64	13.54	13.54	4,165,126
13 Nov 19	13.54000 -0.14	13.72	13.51	13.69	5,205,461
12 Nov 19	13.68000 +0.03	13.74	13.61	13.68	5,458,194
11 Nov 19	13.65000 -0.38	13.98	13.60	13.96	10,711,231
08 Nov 19	14.03000 -0.12	14.34	14.01	14.25	7,737,380
07 Nov 19	14.15000 +0.11	14.20	14.02	14.04	5,656,092
06 Nov 19	14.04000 -0.05	14.20	14.02	14.10	5,529,554
05 Nov 19	14.09000 -0.04	14.20	13.99	14.19	7,174,547
04 Nov 19	14.13000 -0.06	14.27	14.13	14.20	6,466,044
01 Nov 19	14.19000 +0.08	14.24	13.99	14.05	6,618,038
31 Oct 19	14.11000 +0.18	14.48	13.95	13.95	10,054,412
30 Oct 19	13.93000 -0.19	14.08	13.92	14.01	7,592,973
29 Oct 19	14.12000 -0.38	14.50	14.11	14.50	10,070,359
28 Oct 19	14.50000 +0.18	14.53	14.31	14.35	10,703,177
25 Oct 19	14.32000 +0.06	14.37	14.15	14.26	6,393,575
24 Oct 19	14.26000 +0.13	14.30	14.06	14.16	6,240,971
23 Oct 19	14.13000 -0.05	14.23	14.08	14.20	5,372,987
22 Oct 19	14.18000 +0.04	14.28	14.04	14.19	7,285,081
21 Oct 19	14.14000 +0.03	14.28	14.01	14.28	5,699,114
18 Oct 19	14.11000 -0.17	14.40	14.10	14.28	7,689,306
17 Oct 19	14.28000 -0.02	14.36	14.22	14.25	4,829,392
16 Oct 19	14.30000 -0.05	14.46	14.26	14.41	6,811,784
15 Oct 19	14.35000 -0.44	14.65	14.28	14.65	12,296,967
14 Oct 19	14.79000 +0.14	14.93	14.77	14.79	9,746,367
11 Oct 19	14.65000 -0.04	14.75	14.54	14.74	6,815,508
10 Oct 19	14.69000 +0.16	14.72	14.50	14.51	7,709,989
09 Oct 19	14.53000 +0.09	14.56	14.26	14.38	5,814,157
08 Oct 19	14.44000 +0.01	14.60	14.42	14.45	5,394,059
30 Sep 19	14.43000 -0.06	14.63	14.42	14.50	6,251,322
27 Sep 19	14.49000 +0.03	14.65	14.46	14.51	7,713,073
26 Sep 19	14.46000 -0.22	14.84	14.40	14.75	10,923,890
25 Sep 19	14.68000 -0.35	14.96	14.62	14.96	10,717,591
24 Sep 19	15.03000 +0.18	15.20	14.83	14.89	12,627,024
23 Sep 19	14.85000 -0.25	15.06	14.72	15.06	11,301,197
20 Sep 19	15.10000 -0.13	15.25	15.02	15.20	11,038,032
19 Sep 19	15.23000 +0.23	15.24	14.97	15.02	12,075,184
18 Sep 19	15.00000 +0.02	15.10	14.91	15.01	8,790,942
17 Sep 19	14.98000 -0.50	15.43	14.92	15.41	18,595,124
16 Sep 19	15.48000 +0.06	15.62	15.33	15.48	16,502,821
12 Sep 19	15.42000 +0.06	15.45	15.27	15.43	12,772,092
11 Sep 19	15.36000 -0.12	15.66	15.35	15.55	18,422,900
10 Sep 19	15.48000 -0.26	15.75	15.37	15.75	23,238,360
09 Sep 19	15.74000 +0.54	15.77	15.30	15.37	30,008,542
06 Sep 19	15.20000 +0.09	15.36	15.06	15.25	17,745,910
05 Sep 19	15.11000 +0.07	15.42	15.11	15.24	29,317,948
04 Sep 19	15.04000 +0.14	15.04	14.77	14.81	15,892,791
03 Sep 19	14.90000 +0.06	14.93	14.75	14.83	10,998,635
02 Sep 19	14.84000 +0.43	14.91	14.42	14.42	13,036,145
30 Aug 19	14.41000 -0.29	14.87	14.34	14.77	11,755,821
29 Aug 19	14.70000 +0.00	14.95	14.69	14.77	9,769,208
28 Aug 19	14.70000 -0.12	14.82	14.66	14.77	8,535,368
27 Aug 19	14.82000 +0.36	14.96	14.51	14.55	13,532,518
26 Aug 19	14.46000 -0.36	14.67	14.35	14.51	13,943,922
23 Aug 19	14.82000 -0.10	14.99	14.75	14.90	7,833,543
22 Aug 19	14.92000 -0.02	15.03	14.76	15.00	9,700,150
21 Aug 19	14.94000 -0.14	15.21	14.92	15.08	11,125,503
20 Aug 19	15.08000 -0.29	15.35	15.03	15.35	16,959,204
19 Aug 19	15.37000 +0.87	15.42	14.56	14.70	27,141,164
16 Aug 19	14.50000 +0.21	14.64	14.30	14.31	13,692,160
15 Aug 19	14.29000 +0.03	14.35	13.81	13.88	11,121,628
14 Aug 19	14.26000 +0.06	14.49	14.25	14.44	8,005,886
13 Aug 19	14.20000 -0.14	14.26	14.14	14.23	4,952,133
12 Aug 19	14.34000 +0.25	14.35	14.10	14.11	6,711,162
09 Aug 19	14.09000 -0.09	14.35	14.05	14.34	6,758,139
08 Aug 19	14.18000 +0.10	14.26	14.11	14.20	7,310,859
07 Aug 19	14.08000 -0.26	14.52	14.07	14.49	12,317,548
06 Aug 19	14.34000 -0.67	14.74	13.84	14.74	23,242,544
05 Aug 19	15.01000 -0.26	15.44	14.98	15.22	13,253,129
02 Aug 19	15.27000 -0.55	15.55	15.12	15.50	21,622,544
01 Aug 19	15.82000 -0.05	15.94	15.70	15.77	13,318,228
31 Jul 19	15.87000 -0.13	16.05	15.82	16.05	14,557,204
30 Jul 19	16.00000 -0.19	16.29	15.96	16.09	23,735,800
29 Jul 19	16.19000 +0.48	16.24	15.63	15.76	30,891,626
26 Jul 19	15.71000 +0.02	15.90	15.56	15.61	15,400,549
25 Jul 19	15.69000 +0.16	15.86	15.49	15.54	17,186,020
24 Jul 19	15.53000 +0.23	15.73	15.34	15.34	14,431,528
23 Jul 19	15.30000 +0.07	15.38	15.20	15.23	8,449,837
22 Jul 19	15.23000 -0.62	15.95	15.20	15.92	16,218,939
19 Jul 19	15.85000 +0.63	15.85	15.29	15.29	20,369,104
18 Jul 19	15.22000 -0.41	15.52	15.21	15.51	8,990,029
17 Jul 19	15.63000 +0.01	15.78	15.57	15.63	10,045,368
16 Jul 19	15.62000 +0.03	15.79	15.50	15.60	9,704,022
15 Jul 19	15.59000 +0.46	15.63	14.94	15.16	12,975,806
12 Jul 19	15.13000 +0.01	15.25	14.95	15.14	5,108,184
11 Jul 19	15.12000 -0.04	15.35	15.08	15.24	6,085,521
10 Jul 19	15.16000 -0.06	15.31	15.07	15.29	5,348,098
09 Jul 19	15.22000 +0.00	15.30	15.06	15.20	7,358,880
08 Jul 19	15.22000 -0.45	15.80	15.15	15.64	10,976,784
05 Jul 19	15.67000 -0.07	15.76	15.56	15.71	6,205,019
04 Jul 19	15.74000 +0.08	15.87	15.63	15.68	8,719,500
03 Jul 19	15.66000 -0.29	15.88	15.64	15.85	10,992,885
02 Jul 19	15.95000 +0.18	16.16	15.71	15.80	18,654,440
01 Jul 19	15.77000 +0.54	15.82	15.52	15.65	17,176,508
28 Jun 19	15.23000 -0.29	15.53	15.16	15.53	9,468,674
27 Jun 19	15.52000 +0.11	15.66	15.44	15.49	9,606,344
26 Jun 19	15.41000 +0.04	15.60	15.23	15.36	7,282,285
25 Jun 19	15.37000 -0.19	15.62	15.15	15.56	9,510,225
24 Jun 19	15.56000 -0.16	15.80	15.50	15.70	9,247,379
21 Jun 19	15.72000 +0.24	15.93	15.61	15.73	18,196,136
20 Jun 19	15.48000 +0.23	15.62	15.11	15.12	16,800,392
19 Jun 19	15.25000 +0.09	15.56	15.23	15.43	15,764,578
18 Jun 19	15.16000 +0.31	15.23	14.78	14.87	10,002,190
17 Jun 19	14.85000 +0.02	14.95	14.78	14.86	6,168,794
14 Jun 19	14.83000 -0.39	15.32	14.82	15.20	10,771,134
13 Jun 19	15.22000 +0.02	15.30	15.05	15.19	9,281,321
12 Jun 19	15.20000 -0.19	15.55	15.19	15.43	12,251,258
11 Jun 19	15.39000 +0.52	15.44	14.85	14.87	15,631,114
10 Jun 19	14.87000 -0.07	15.08	14.74	15.01	9,943,616
06 Jun 19	14.94000 -0.27	15.28	14.86	15.21	8,733,119
05 Jun 19	15.21000 -0.10	15.52	15.21	15.46	6,622,301
04 Jun 19	15.31000 +0.03	15.46	15.14	15.28	8,867,754
03 Jun 19	15.28000 -0.19	15.61	15.27	15.58	7,326,423
31 May 19	15.47000 -0.02	15.67	15.42	15.50	7,533,541
30 May 19	15.49000 -0.19	15.68	15.38	15.62	7,428,087
29 May 19	15.68000 -0.07	15.86	15.60	15.66	8,099,806
28 May 19	15.75000 -0.13	15.92	15.66	15.84	11,417,694
27 May 19	15.88000 +0.44	15.94	15.35	15.48	14,641,924
24 May 19	15.44000 -0.10	15.69	15.38	15.49	8,500,613
23 May 19	15.54000 -0.14	15.94	15.41	15.60	12,187,759
22 May 19	15.68000 -0.07	15.87	15.52	15.76	10,208,035
21 May 19	15.75000 +0.23	15.94	15.48	15.49	12,490,162
20 May 19	15.52000 +0.14	15.65	15.26	15.26	11,500,399
17 May 19	15.38000 -0.79	16.16	15.28	16.16	16,896,460
16 May 19	16.17000 +0.39	16.36	15.63	15.78	21,340,404
15 May 19	15.78000 +0.14	15.85	15.63	15.74	12,980,346
14 May 19	15.64000 -0.12	15.84	15.39	15.45	10,701,434
13 May 19	15.76000 -0.44	16.02	15.66	15.85	13,941,799
10 May 19	16.20000 +0.62	16.21	15.29	15.70	21,930,898
09 May 19	15.58000 +0.11	15.70	15.31	15.45	10,382,175
08 May 19	15.47000 -0.03	15.71	15.10	15.24	12,620,173
07 May 19	15.50000 +0.20	15.75	15.11	15.37	15,623,221
06 May 19	15.30000 -1.45	16.25	15.12	16.25	25,205,276
30 Apr 19	16.75000 +0.13	16.86	16.42	16.75	17,689,600
29 Apr 19	16.62000 -1.25	17.99	16.59	17.87	22,291,852
26 Apr 19	17.87000 -0.04	18.18	17.79	17.88	12,668,630
25 Apr 19	17.91000 -0.74	18.61	17.83	18.61	16,635,347
24 Apr 19	18.65000 +0.45	18.79	18.24	18.24	16,488,220
23 Apr 19	18.20000 -0.17	18.45	18.10	18.38	11,391,863
22 Apr 19	18.37000 -0.48	18.97	18.32	18.91	14,595,935
19 Apr 19	18.85000 +0.51	19.00	18.27	18.40	17,691,532
18 Apr 19	18.34000 -0.19	18.66	18.26	18.65	13,099,885
17 Apr 19	18.53000 -0.02	18.84	18.40	18.59	15,448,033
16 Apr 19	18.55000 +0.45	18.68	17.73	17.98	22,673,306
15 Apr 19	18.10000 -0.55	19.04	18.10	18.94	22,795,556
12 Apr 19	18.65000 +0.09	18.88	18.46	18.56	13,315,772
11 Apr 19	18.56000 -0.36	19.05	18.55	18.76	14,301,358
10 Apr 19	18.92000 -0.36	19.30	18.61	19.16	20,493,948
09 Apr 19	19.28000 -0.16	19.59	19.06	19.30	17,365,908
08 Apr 19	19.44000 -0.28	19.95	19.30	19.85	25,021,660
04 Apr 19	19.72000 +0.09	20.11	19.65	19.78	27,346,428
03 Apr 19	19.63000 +0.11	19.70	19.42	19.59	20,485,790
02 Apr 19	19.52000 -0.42	19.98	19.51	19.98	32,797,420
01 Apr 19	19.94000 +0.84	19.99	19.28	19.38	32,566,356
29 Mar 19	19.10000 +0.77	19.20	18.33	18.40	26,233,108
28 Mar 19	18.33000 -0.30	18.90	18.33	18.58	17,565,904
27 Mar 19	18.63000 -0.17	18.97	18.32	18.96	20,590,360
26 Mar 19	18.80000 -0.61	19.65	18.70	19.59	27,173,676
25 Mar 19	19.41000 -0.45	19.84	19.28	19.40	22,507,080
22 Mar 19	19.86000 -0.41	20.42	19.51	20.25	35,024,200
21 Mar 19	20.27000 -0.77	20.96	20.26	20.75	59,348,752
20 Mar 19	21.04000 +1.25	21.38	19.72	19.85	72,376,672
19 Mar 19	19.79000 +0.03	19.95	19.66	19.92	25,241,680
18 Mar 19	19.76000 +0.01	20.15	19.41	19.75	30,668,942
15 Mar 19	19.75000 +0.00	19.80	19.39	19.76	31,569,362
14 Mar 19	19.75000 +0.40	19.75	18.98	19.28	38,116,396
13 Mar 19	19.35000 -0.72	20.08	19.18	20.08	43,066,740
12 Mar 19	20.07000 +0.18	20.24	19.74	20.10	55,640,672
11 Mar 19	19.89000 +0.89	20.03	19.24	19.67	48,437,880
08 Mar 19	19.00000 -1.18	20.50	18.90	19.30	63,797,528
07 Mar 19	20.18000 +0.99	21.11	18.51	18.84	74,951,096
06 Mar 19	19.19000 +0.19	19.89	18.68	19.75	70,629,376
05 Mar 19	19.00000 +1.73	19.00	17.11	17.25	59,234,452
04 Mar 19	17.27000 +0.56	17.75	17.00	17.25	47,121,380
01 Mar 19	16.71000 +0.41	17.17	16.40	16.95	26,891,016
28 Feb 19	16.30000 -0.05	16.67	16.17	16.50	20,057,794
27 Feb 19	16.35000 -0.25	16.95	16.10	16.49	33,389,290
26 Feb 19	16.60000 +0.21	17.48	16.03	16.45	50,010,384
25 Feb 19	16.39000 +0.81	16.53	15.53	15.90	47,698,120
22 Feb 19	15.58000 +0.66	15.66	14.93	15.04	28,056,280
21 Feb 19	14.92000 -0.11	15.38	14.75	15.02	23,919,914
20 Feb 19	15.03000 -0.20	15.32	14.86	15.32	15,725,950
19 Feb 19	15.23000 -0.20	15.55	15.05	15.43	22,092,120
18 Feb 19	15.43000 +0.62	15.45	14.84	14.94	24,959,088
15 Feb 19	14.81000 -0.09	15.24	14.79	14.84	17,185,072
14 Feb 19	14.90000 +0.14	15.05	14.67	14.71	19,563,986
13 Feb 19	14.76000 +0.26	14.91	14.42	14.54	21,568,942
12 Feb 19	14.50000 +0.13	14.58	14.26	14.37	13,784,703
11 Feb 19	14.37000 +0.24	14.41	14.19	14.40	13,108,406
01 Feb 19	14.13000 +0.54	14.15	13.72	13.78	11,160,543
31 Jan 19	13.59000 +0.12	13.75	13.45	13.69	5,933,543
30 Jan 19	13.47000 -0.15	13.76	13.45	13.57	4,822,416
29 Jan 19	13.62000 -0.41	14.00	13.40	14.00	8,457,819
28 Jan 19	14.03000 +0.07	14.23	13.99	14.00	7,567,437
25 Jan 19	13.96000 -0.07	14.07	13.88	14.01	5,469,660
24 Jan 19	14.03000 +0.13	14.08	13.82	13.91	6,711,099
23 Jan 19	13.90000 +0.04	14.00	13.80	13.82	3,686,494
22 Jan 19	13.86000 -0.14	14.04	13.82	14.04	5,091,238
21 Jan 19	14.00000 -0.02	14.15	13.95	14.10	6,890,604
18 Jan 19	14.02000 +0.09	14.06	13.85	13.93	6,339,281
17 Jan 19	13.93000 -0.34	14.26	13.92	14.26	9,033,136
16 Jan 19	14.27000 -0.11	14.46	14.17	14.42	10,485,316
15 Jan 19	14.38000 +0.45	14.48	13.88	13.89	17,162,064
14 Jan 19	13.93000 -0.02	14.00	13.86	13.95	4,690,302
11 Jan 19	13.95000 +0.14	13.98	13.81	13.90	5,156,567
10 Jan 19	13.81000 +0.00	14.01	13.80	13.84	6,512,630
09 Jan 19	13.81000 -0.11	14.09	13.81	13.96	9,721,709
08 Jan 19	13.92000 -0.03	14.06	13.82	13.85	7,572,096
07 Jan 19	13.95000 +0.18	14.12	13.74	13.80	11,408,994
04 Jan 19	13.77000 +0.48	13.88	13.16	13.19	12,391,866
03 Jan 19	13.29000 +0.08	13.45	13.18	13.21	5,283,475
02 Jan 19	13.21000 -0.01	13.28	13.18	13.27	4,029,628
28 Dec 18	13.22000 -0.11	13.45	13.22	13.35	5,744,060
27 Dec 18	13.33000 -0.09	13.61	13.21	13.60	7,647,479
26 Dec 18	13.42000 +0.06	13.66	13.23	13.41	7,104,587
25 Dec 18	13.36000 -0.40	13.72	13.13	13.69	10,221,319
24 Dec 18	13.76000 +0.07	13.81	13.65	13.65	4,956,330
21 Dec 18	13.69000 -0.03	13.77	13.65	13.74	4,379,396
20 Dec 18	13.72000 +0.03	13.80	13.63	13.65	4,557,872
19 Dec 18	13.69000 -0.17	13.90	13.65	13.82	4,526,400
18 Dec 18	13.86000 -0.02	13.92	13.71	13.79	5,126,893
17 Dec 18	13.88000 +0.12	13.92	13.70	13.72	4,825,758
14 Dec 18	13.76000 -0.18	14.05	13.73	14.05	6,797,821
13 Dec 18	13.94000 -0.01	14.13	13.83	13.96	8,384,504
12 Dec 18	13.95000 +0.11	13.96	13.82	13.86	5,122,351
11 Dec 18	13.84000 +0.16	13.84	13.72	13.76	4,694,200
10 Dec 18	13.68000 -0.11	13.79	13.61	13.63	4,639,120
07 Dec 18	13.79000 +0.13	13.88	13.73	13.73	5,495,525
06 Dec 18	13.66000 -0.28	13.94	13.62	13.93	9,438,501
05 Dec 18	13.94000 -0.18	14.03	13.81	13.98	8,813,249
04 Dec 18	14.12000 +0.01	14.19	14.05	14.11	7,009,818
03 Dec 18	14.11000 +0.42	14.35	13.95	14.25	14,797,554
30 Nov 18	13.69000 -0.21	13.95	13.53	13.88	10,837,600
29 Nov 18	13.90000 -0.49	14.52	13.90	14.47	9,371,298
28 Nov 18	14.39000 +0.09	14.40	14.14	14.30	8,327,457
27 Nov 18	14.30000 -0.07	14.53	14.22	14.43	5,699,910
26 Nov 18	14.37000 -0.09	14.57	14.27	14.47	5,194,837
23 Nov 18	14.46000 -0.52	14.95	14.22	14.86	13,166,611
22 Nov 18	14.98000 +0.15	15.21	14.96	14.97	12,199,729
21 Nov 18	14.83000 +0.04	14.84	14.54	14.58	8,770,261
20 Nov 18	14.79000 -0.22	15.31	14.76	14.90	16,510,738
19 Nov 18	15.01000 +0.04	15.01	14.78	14.99	10,819,756
16 Nov 18	14.97000 -0.08	15.14	14.89	15.12	15,695,211
15 Nov 18	15.05000 +0.20	15.08	14.80	14.80	14,237,001
14 Nov 18	14.85000 +0.03	14.88	14.63	14.84	12,441,636
13 Nov 18	14.82000 +0.11	14.93	14.58	14.61	15,823,958
12 Nov 18	14.71000 +0.33	14.74	14.32	14.33	8,262,783
09 Nov 18	14.38000 -0.09	14.58	14.30	14.35	5,321,231
08 Nov 18	14.47000 -0.14	14.79	14.46	14.73	5,742,086
07 Nov 18	14.61000 -0.09	14.85	14.58	14.65	6,748,246
06 Nov 18	14.70000 -0.12	14.80	14.52	14.62	7,679,550
05 Nov 18	14.82000 -0.06	15.08	14.54	14.87	13,158,102
02 Nov 18	14.88000 +0.31	14.97	14.71	14.96	14,256,503
01 Nov 18	14.57000 +0.37	15.18	14.55	15.10	17,766,136
31 Oct 18	14.20000 +0.10	14.32	14.11	14.15	6,397,563
30 Oct 18	14.10000 +0.08	14.31	13.85	13.95	7,804,945
29 Oct 18	14.02000 -0.07	14.26	13.93	14.17	5,810,580
26 Oct 18	14.09000 +0.06	14.34	14.02	14.22	6,097,390
25 Oct 18	14.03000 -0.22	14.15	13.71	13.90	8,593,376
24 Oct 18	14.25000 -0.03	14.48	14.20	14.20	5,904,251
23 Oct 18	14.28000 -0.17	14.64	14.15	14.47	10,213,280
22 Oct 18	14.45000 +0.62	14.84	13.87	13.98	18,284,200
19 Oct 18	13.83000 +0.29	13.88	13.35	13.43	11,184,305
18 Oct 18	13.54000 -0.11	13.75	13.40	13.58	7,815,546
17 Oct 18	13.65000 +0.34	13.73	13.34	13.49	9,153,761
16 Oct 18	13.31000 +0.01	13.65	13.24	13.53	8,323,910
15 Oct 18	13.30000 -0.29	13.79	13.28	13.67	7,695,739
12 Oct 18	13.59000 -0.82	14.29	13.01	14.02	21,037,356
11 Oct 18	14.41000 -1.60	15.60	14.41	15.60	18,238,134
10 Oct 18	16.01000 +0.04	16.07	15.93	16.05	4,396,554
09 Oct 18	15.97000 +0.00	16.07	15.92	15.97	5,272,496
08 Oct 18	15.97000 -0.36	16.23	15.94	16.13	9,063,793
28 Sep 18	16.33000 +0.06	16.39	16.24	16.27	6,382,532
27 Sep 18	16.27000 -0.34	16.64	16.26	16.63	9,576,408
26 Sep 18	16.61000 -0.02	16.75	16.53	16.63	9,096,432
25 Sep 18	16.63000 +0.02	16.75	16.47	16.55	6,764,272
21 Sep 18	16.61000 +0.14	16.65	16.39	16.51	7,576,331
20 Sep 18	16.47000 -0.13	16.61	16.42	16.55	5,463,591
19 Sep 18	16.60000 -0.02	16.72	16.46	16.55	10,063,129
18 Sep 18	16.62000 +0.28	16.65	16.39	16.40	8,644,430
17 Sep 18	16.34000 +0.04	16.48	16.22	16.30	5,995,198
14 Sep 18	16.30000 -0.15	16.48	16.30	16.44	5,003,897
13 Sep 18	16.45000 +0.24	16.45	16.26	16.35	6,765,822
12 Sep 18	16.21000 +0.06	16.33	16.12	16.16	4,552,180
11 Sep 18	16.15000 +0.10	16.22	16.01	16.03	4,200,201
10 Sep 18	16.05000 -0.21	16.32	16.03	16.29	6,299,220
07 Sep 18	16.26000 +0.01	16.47	16.18	16.29	6,210,659
06 Sep 18	16.25000 +0.03	16.38	16.18	16.20	5,374,793
05 Sep 18	16.22000 -0.26	16.50	16.21	16.48	4,924,360
04 Sep 18	16.48000 +0.12	16.54	16.31	16.35	5,418,487
03 Sep 18	16.36000 +0.07	16.40	16.15	16.26	4,980,801
31 Aug 18	16.29000 -0.01	16.34	16.12	16.22	5,990,674
30 Aug 18	16.30000 -0.35	16.72	16.24	16.66	7,873,417
29 Aug 18	16.65000 +0.00	16.66	16.52	16.65	4,813,057
28 Aug 18	16.65000 -0.05	16.76	16.61	16.71	5,844,932
27 Aug 18	16.70000 +0.33	16.74	16.39	16.39	9,412,281
24 Aug 18	16.37000 -0.10	16.52	16.29	16.43	4,742,330
23 Aug 18	16.47000 +0.15	16.59	16.32	16.37	6,515,655
22 Aug 18	16.32000 -0.26	16.55	16.29	16.52	5,903,399
21 Aug 18	16.58000 -0.02	16.78	16.51	16.58	7,775,763
20 Aug 18	16.60000 +0.24	16.64	16.25	16.35	7,946,778
17 Aug 18	16.36000 -0.13	16.65	16.32	16.65	7,033,160
16 Aug 18	16.49000 -0.03	16.66	16.12	16.20	8,270,998
15 Aug 18	16.52000 -0.45	17.02	16.50	16.91	10,427,468
14 Aug 18	16.97000 -0.18	17.17	16.83	17.09	9,773,570
13 Aug 18	17.15000 +0.33	17.19	16.56	16.65	14,752,415
10 Aug 18	16.82000 +0.15	16.89	16.55	16.63	11,562,601
09 Aug 18	16.67000 +0.47	16.75	16.20	16.20	12,662,738
08 Aug 18	16.20000 -0.40	16.68	16.17	16.52	8,861,798
07 Aug 18	16.60000 +0.32	16.63	16.27	16.38	9,067,738
06 Aug 18	16.28000 -0.10	16.49	16.10	16.37	8,133,427
03 Aug 18	16.38000 -0.09	16.59	16.37	16.50	7,233,390
02 Aug 18	16.47000 -0.46	16.94	16.15	16.94	15,424,939
01 Aug 18	16.93000 -0.16	17.30	16.91	17.19	8,083,699
31 Jul 18	17.09000 +0.04	17.18	17.00	17.10	7,066,338
30 Jul 18	17.05000 -0.32	17.45	16.99	17.36	8,819,837
27 Jul 18	17.37000 +0.01	17.58	17.25	17.40	8,289,195
26 Jul 18	17.36000 -0.27	17.69	17.33	17.61	9,806,323
25 Jul 18	17.63000 -0.10	17.83	17.54	17.74	11,011,386
24 Jul 18	17.73000 +0.23	17.93	17.37	17.57	17,282,442
23 Jul 18	17.50000 +0.11	17.51	17.22	17.31	13,692,169
20 Jul 18	17.39000 +0.20	17.44	16.95	17.18	12,829,637
19 Jul 18	17.19000 +0.10	17.26	17.01	17.01	6,972,099
18 Jul 18	17.09000 -0.25	17.47	17.08	17.40	9,552,947
17 Jul 18	17.34000 -0.09	17.42	17.08	17.39	10,039,089
16 Jul 18	17.43000 +0.38	17.75	17.22	17.51	16,398,208
13 Jul 18	17.05000 -0.13	17.25	16.95	17.24	9,318,920
12 Jul 18	17.18000 +0.49	17.35	16.63	16.70	14,993,548
11 Jul 18	16.69000 -0.44	16.98	16.45	16.80	11,038,732
10 Jul 18	17.13000 +0.03	17.18	16.91	17.15	8,811,172
09 Jul 18	17.10000 +0.35	17.14	16.70	16.70	9,235,299
06 Jul 18	16.75000 +0.21	17.05	16.48	16.57	12,810,499
05 Jul 18	16.54000 -0.50	17.13	16.51	17.01	11,059,717
04 Jul 18	17.04000 -0.39	17.53	16.90	17.53	10,991,267
03 Jul 18	17.43000 +0.39	17.56	16.91	17.10	15,153,898
02 Jul 18	17.04000 -0.36	17.45	16.80	17.23	13,601,068
29 Jun 18	17.40000 +0.81	17.42	16.60	16.70	18,924,124
28 Jun 18	16.59000 -0.14	16.98	16.46	16.77	10,573,408
27 Jun 18	16.73000 -0.22	17.03	16.70	16.91	7,523,683
26 Jun 18	16.95000 +0.36	17.05	16.00	16.40	12,040,780
25 Jun 18	16.59000 -0.05	16.88	16.50	16.82	7,374,556
22 Jun 18	16.64000 +0.30	16.78	16.28	16.34	9,443,571
21 Jun 18	16.34000 -0.58	17.03	16.29	17.00	13,610,954
20 Jun 18	16.92000 +0.39	17.13	16.41	16.53	13,448,419
19 Jun 18	16.53000 -1.50	17.97	16.23	17.76	24,609,080
15 Jun 18	18.03000 -0.02	18.36	17.88	18.00	13,048,914
14 Jun 18	18.05000 +0.15	18.29	17.72	17.86	7,454,636
13 Jun 18	17.90000 -0.39	18.22	17.88	18.22	7,482,518
12 Jun 18	18.29000 +0.37	18.34	17.73	17.99	9,622,034
11 Jun 18	17.92000 -0.01	18.15	17.83	17.96	7,495,830
08 Jun 18	17.93000 -0.26	18.33	17.79	18.22	12,071,072
07 Jun 18	18.19000 -0.33	18.70	18.17	18.60	11,380,877
06 Jun 18	18.52000 -0.35	18.87	18.40	18.79	11,695,300
05 Jun 18	18.87000 +0.32	18.90	18.59	18.61	11,520,933
04 Jun 18	18.55000 -0.22	18.98	18.50	18.90	8,727,954
01 Jun 18	18.77000 +0.18	18.93	18.45	18.61	12,566,302
31 May 18	18.59000 +0.22	18.73	18.22	18.61	14,621,629
30 May 18	18.37000 -1.00	19.25	18.30	19.17	20,647,716
29 May 18	19.37000 +0.00	19.65	19.28	19.37	11,219,049
28 May 18	19.37000 -0.18	19.77	19.23	19.52	14,972,930
25 May 18	19.55000 -0.35	20.07	19.51	19.81	15,441,834
24 May 18	19.90000 -0.36	20.37	19.87	20.20	16,451,905
23 May 18	20.26000 -0.34	20.56	20.25	20.50	16,050,708
22 May 18	20.60000 +0.09	20.68	20.26	20.46	22,255,492
21 May 18	20.51000 +0.61	20.66	20.10	20.25	33,661,148
18 May 18	19.90000 +0.23	19.97	19.51	19.61	15,053,942
17 May 18	19.67000 +0.12	19.80	19.45	19.56	10,646,915
16 May 18	19.55000 -0.42	19.90	19.52	19.90	13,980,829
15 May 18	19.97000 +0.44	19.99	19.49	19.58	15,720,954
14 May 18	19.53000 -0.27	19.95	19.47	19.80	16,088,773
11 May 18	19.80000 -0.56	20.45	19.80	20.32	21,833,328
10 May 18	20.36000 +0.00	20.49	20.05	20.33	20,759,432
09 May 18	20.36000 +0.18	20.48	20.03	20.21	22,781,480
08 May 18	20.18000 +0.07	20.30	19.94	20.21	22,669,698
07 May 18	20.11000 +0.76	20.22	19.42	19.42	30,404,504
04 May 18	19.35000 -0.39	19.73	19.31	19.52	15,888,812
03 May 18	19.74000 +0.18	19.78	18.66	19.50	28,027,928
02 May 18	19.56000 -0.38	20.17	19.35	19.94	23,360,964
27 Apr 18	19.94000 +0.46	20.09	19.32	19.59	26,147,086
26 Apr 18	19.48000 -0.43	19.95	19.42	19.90	19,528,964
25 Apr 18	19.91000 -0.21	20.11	19.68	19.99	26,387,380
24 Apr 18	20.12000 +0.71	20.12	19.27	19.50	31,628,284
23 Apr 18	19.41000 -0.11	19.93	19.08	19.47	31,401,964
20 Apr 18	19.52000 -1.50	20.92	19.41	20.82	54,015,864
19 Apr 18	21.02000 -0.23	21.33	20.78	20.96	36,972,736
18 Apr 18	21.25000 +1.24	21.45	19.92	20.27	53,080,908
17 Apr 18	20.01000 -0.54	21.14	19.93	20.82	43,144,024
16 Apr 18	20.55000 -0.35	21.44	20.32	20.91	41,575,880
13 Apr 18	20.90000 +0.25	21.25	20.81	20.88	27,914,808
12 Apr 18	20.65000 -0.44	21.39	20.56	21.09	29,579,374
11 Apr 18	21.09000 -0.15	21.67	20.95	21.36	29,572,248
10 Apr 18	21.24000 -0.65	21.89	20.91	21.75	31,998,640
09 Apr 18	21.89000 +0.64	22.15	20.91	21.25	45,533,600
04 Apr 18	21.25000 -0.51	21.75	21.19	21.62	32,496,722
03 Apr 18	21.76000 -0.24	21.93	21.16	21.78	46,826,984
02 Apr 18	22.00000 +1.11	22.48	20.74	21.28	82,436,224
30 Mar 18	20.89000 +1.08	21.48	19.74	19.93	64,260,584
29 Mar 18	19.81000 +0.82	19.91	19.36	19.36	48,557,456
28 Mar 18	18.99000 +0.27	19.27	18.38	18.48	29,596,050
27 Mar 18	18.72000 +0.86	19.20	18.01	18.04	29,032,788
26 Mar 18	17.86000 +0.51	17.90	16.75	17.10	18,754,852
23 Mar 18	17.35000 -1.48	18.49	17.05	18.19	30,347,092
22 Mar 18	18.83000 +0.01	19.15	18.77	18.83	12,625,331
21 Mar 18	18.82000 -0.66	19.53	18.81	19.44	18,941,880
20 Mar 18	19.48000 +0.47	19.58	18.63	18.72	21,567,708
19 Mar 18	19.01000 +0.25	19.22	18.62	18.62	13,839,215
16 Mar 18	18.76000 -0.28	19.22	18.74	19.03	15,066,910
15 Mar 18	19.04000 -0.07	19.22	18.67	19.12	16,513,859
14 Mar 18	19.11000 -0.38	19.56	19.02	19.30	16,613,383
13 Mar 18	19.49000 +0.04	19.86	19.15	19.32	23,609,424
12 Mar 18	19.45000 +0.23	19.88	19.34	19.51	28,533,356
09 Mar 18	19.22000 +0.57	19.32	18.63	18.65	27,653,572
08 Mar 18	18.65000 +0.12	18.73	18.43	18.54	11,865,353
07 Mar 18	18.53000 -0.31	18.90	18.51	18.78	14,608,702
06 Mar 18	18.84000 -0.21	19.18	18.72	19.04	19,607,892
05 Mar 18	19.05000 +0.21	19.29	18.69	18.98	20,196,428
02 Mar 18	18.84000 +0.22	19.60	18.49	18.60	37,401,384
01 Mar 18	18.62000 +0.68	18.67	17.86	17.92	26,659,988
28 Feb 18	17.94000 +0.01	18.35	17.58	17.69	15,625,755
27 Feb 18	17.93000 +0.11	18.35	17.77	17.88	18,669,384
26 Feb 18	17.82000 +0.54	17.98	17.40	17.61	14,355,388
23 Feb 18	17.28000 -0.10	17.42	17.19	17.39	6,748,685
22 Feb 18	17.38000 +0.40	17.45	17.06	17.29	9,539,380
14 Feb 18	16.98000 -0.07	17.13	16.78	16.92	6,504,307
13 Feb 18	17.05000 -0.12	17.38	16.96	17.31	9,986,230
12 Feb 18	17.17000 +0.51	17.28	16.71	16.83	11,218,987
09 Feb 18	16.66000 -1.18	17.60	16.40	17.26	23,925,532
08 Feb 18	17.84000 +0.14	18.05	17.61	17.65	11,273,491
07 Feb 18	17.70000 +0.22	18.07	17.15	17.80	19,960,272
06 Feb 18	17.48000 -1.32	19.12	17.29	18.52	28,215,498
05 Feb 18	18.80000 +0.20	19.04	18.13	18.20	11,892,731
02 Feb 18	18.60000 -0.19	19.39	18.14	18.22	20,993,624
01 Feb 18	18.79000 -1.22	20.24	18.79	19.91	28,094,480
31 Jan 18	20.01000 -0.14	20.39	19.88	20.10	25,401,154
30 Jan 18	20.15000 +0.31	20.74	19.50	19.80	28,611,860
29 Jan 18	19.84000 +0.17	19.96	19.50	19.67	17,855,672
26 Jan 18	19.67000 +0.24	19.99	19.50	19.64	19,409,932
25 Jan 18	19.43000 -0.16	20.37	19.40	19.48	33,839,992
24 Jan 18	19.59000 +0.79	19.73	18.75	18.80	37,616,700
23 Jan 18	18.80000 -0.13	18.94	18.68	18.85	10,441,736
22 Jan 18	18.93000 +0.65	19.11	18.20	18.36	21,922,652
19 Jan 18	18.28000 -0.09	18.58	18.20	18.46	8,403,603
18 Jan 18	18.37000 -0.04	18.63	18.36	18.45	6,244,391
17 Jan 18	18.41000 +0.14	18.65	18.09	18.26	11,173,096
16 Jan 18	18.27000 +0.02	18.36	18.01	18.23	9,330,354
15 Jan 18	18.25000 -0.58	18.92	18.10	18.80	17,828,000
12 Jan 18	18.83000 -0.39	19.22	18.80	19.22	11,042,680
11 Jan 18	19.22000 +0.23	19.35	18.82	18.92	11,274,889
10 Jan 18	18.99000 -0.32	19.30	18.90	19.30	9,045,195
09 Jan 18	19.31000 +0.08	19.48	19.04	19.20	10,977,620
08 Jan 18	19.23000 -0.01	19.26	18.96	19.21	8,421,584
05 Jan 18	19.24000 +0.11	19.43	19.13	19.15	9,361,797
04 Jan 18	19.13000 -0.13	19.26	19.07	19.26	7,920,408
03 Jan 18	19.26000 +0.20	19.33	18.94	19.10	11,440,841
02 Jan 18	19.06000 +0.24	19.11	18.83	18.86	9,866,463
29 Dec 17	18.82000 +0.01	18.93	18.63	18.93	7,157,128
28 Dec 17	18.81000 +0.04	19.00	18.68	18.74	8,932,303
27 Dec 17	18.77000 -0.08	18.90	18.66	18.90	5,638,346
26 Dec 17	18.85000 +0.09	18.87	18.62	18.70	5,335,318
25 Dec 17	18.76000 -0.15	19.03	18.51	19.00	10,214,133
22 Dec 17	18.91000 -0.34	19.36	18.80	19.25	8,612,315
21 Dec 17	19.25000 +0.17	19.39	19.00	19.04	8,052,720
20 Dec 17	19.08000 -0.38	19.48	19.06	19.41	7,226,822
19 Dec 17	19.46000 +0.07	19.57	19.33	19.45	8,967,972
18 Dec 17	19.39000 -0.12	19.49	19.18	19.41	10,452,151
15 Dec 17	19.51000 +0.49	19.89	19.09	19.15	22,058,682
14 Dec 17	19.02000 +0.07	19.10	18.79	19.00	6,619,393
13 Dec 17	18.95000 +0.28	18.96	18.62	18.72	6,639,706
12 Dec 17	18.67000 -0.35	19.03	18.67	19.02	7,511,881
11 Dec 17	19.02000 +0.20	19.10	18.81	18.86	8,315,919
08 Dec 17	18.82000 +0.03	19.02	18.74	18.74	7,222,941
07 Dec 17	18.79000 -0.01	18.96	18.72	18.83	7,316,214
06 Dec 17	18.80000 +0.22	18.87	18.40	18.61	10,761,990
05 Dec 17	18.58000 -0.58	19.23	18.46	19.00	14,783,356
04 Dec 17	19.16000 -0.55	19.78	18.97	19.72	13,398,109
01 Dec 17	19.71000 +0.22	19.78	19.46	19.57	8,660,559
30 Nov 17	19.49000 +0.07	19.66	19.30	19.35	8,812,205
29 Nov 17	19.42000 -0.09	19.55	19.05	19.51	9,872,942
28 Nov 17	19.51000 +0.29	19.60	19.31	19.31	7,715,728
27 Nov 17	19.22000 -0.02	19.53	19.20	19.24	7,095,377
24 Nov 17	19.24000 +0.00	19.49	19.12	19.20	5,592,130
23 Nov 17	19.24000 -0.72	19.92	19.22	19.80	11,729,272
22 Nov 17	19.96000 -0.04	20.19	19.84	19.92	10,873,688
21 Nov 17	20.00000 +0.29	20.10	19.56	19.68	11,752,582
20 Nov 17	19.71000 +0.33	19.74	19.10	19.36	10,104,616
17 Nov 17	19.38000 -0.94	20.46	19.28	20.35	22,061,044
16 Nov 17	20.32000 +0.02	20.67	20.21	20.21	9,509,767
15 Nov 17	20.30000 -0.74	21.00	20.21	21.00	15,964,810
14 Nov 17	21.04000 -0.19	21.35	20.99	21.30	13,868,132
13 Nov 17	21.23000 +0.34	21.39	20.72	20.72	20,303,286
10 Nov 17	20.89000 -0.09	21.13	20.84	20.97	8,945,420
09 Nov 17	20.98000 +0.23	21.14	20.73	20.85	13,598,917
08 Nov 17	20.75000 -0.05	20.92	20.69	20.84	12,871,311
07 Nov 17	20.80000 +0.04	20.93	20.50	20.63	12,059,853
06 Nov 17	20.76000 +0.60	20.82	20.18	20.22	13,982,912
03 Nov 17	20.16000 -0.01	20.37	20.01	20.11	9,014,033
02 Nov 17	20.17000 -0.31	20.46	20.01	20.46	12,527,609
01 Nov 17	20.48000 -0.23	20.85	20.46	20.80	14,191,694
31 Oct 17	20.71000 +0.20	20.83	20.47	20.47	9,032,701
30 Oct 17	20.51000 -0.99	21.40	20.44	21.40	22,381,718
27 Oct 17	21.50000 -0.60	22.25	21.50	22.07	18,827,364
26 Oct 17	22.10000 +0.17	22.26	21.76	21.83	19,963,708
25 Oct 17	21.93000 +0.03	22.06	21.51	21.89	12,735,447
24 Oct 17	21.90000 -0.29	22.11	21.56	22.00	12,269,433
23 Oct 17	22.19000 +0.30	22.42	21.89	21.89	16,722,456
20 Oct 17	21.89000 +0.29	21.89	21.40	21.57	11,321,147
19 Oct 17	21.60000 +0.14	21.99	21.33	21.46	15,000,836
18 Oct 17	21.46000 -0.26	21.89	21.44	21.62	11,851,350
17 Oct 17	21.72000 -0.43	22.13	21.62	22.11	15,566,994
16 Oct 17	22.15000 -0.27	22.78	22.00	22.40	20,965,968
13 Oct 17	22.42000 -0.16	22.47	22.04	22.42	17,941,440
12 Oct 17	22.58000 +0.29	23.15	22.25	22.25	37,951,400
11 Oct 17	22.29000 -0.14	22.55	22.00	22.42	18,600,216
10 Oct 17	22.43000 +0.33	22.43	21.98	22.12	22,794,928
09 Oct 17	22.10000 +0.78	22.15	21.53	21.65	23,421,654
29 Sep 17	21.32000 +0.03	21.54	21.26	21.28	8,285,528
28 Sep 17	21.29000 -0.22	21.65	21.25	21.50	10,186,803
27 Sep 17	21.51000 +0.34	21.63	21.10	21.15	12,218,928
26 Sep 17	21.17000 -0.02	21.34	20.95	21.18	6,911,081
25 Sep 17	21.19000 -0.02	21.48	21.11	21.25	9,167,283
22 Sep 17	21.21000 -0.29	21.38	21.10	21.38	10,517,143
21 Sep 17	21.50000 -0.05	21.94	21.50	21.61	14,582,330
20 Sep 17	21.55000 +0.31	21.59	21.10	21.20	10,528,478
19 Sep 17	21.24000 -0.23	21.70	21.22	21.50	11,895,265
18 Sep 17	21.47000 +0.09	21.63	21.36	21.38	9,773,996
15 Sep 17	21.38000 -0.35	21.72	21.25	21.68	14,479,516
14 Sep 17	21.73000 +0.00	21.93	21.63	21.73	12,047,153
13 Sep 17	21.73000 -0.40	22.12	21.58	22.03	19,164,616
12 Sep 17	22.13000 -0.35	22.50	22.10	22.49	17,621,480
11 Sep 17	22.48000 +0.36	22.50	22.00	22.10	17,067,304
08 Sep 17	22.12000 +0.08	22.25	21.88	22.04	14,011,407
07 Sep 17	22.04000 -0.32	22.68	22.00	22.35	21,827,624
06 Sep 17	22.36000 -0.20	22.49	22.10	22.49	22,928,450
05 Sep 17	22.56000 -0.29	23.12	22.50	22.85	25,560,328
04 Sep 17	22.85000 +0.39	23.04	22.23	22.50	35,782,404
01 Sep 17	22.46000 +0.06	22.66	22.10	22.50	30,829,810
31 Aug 17	22.40000 +0.42	22.55	21.85	21.88	26,917,232
30 Aug 17	21.98000 +0.34	22.32	21.53	21.64	26,417,124
29 Aug 17	21.64000 -0.19	22.15	21.54	21.90	20,115,622
28 Aug 17	21.83000 +0.16	22.55	21.81	21.81	39,569,036
25 Aug 17	21.67000 +0.19	21.89	21.37	21.46	20,445,676
24 Aug 17	21.48000 -0.59	22.06	21.39	21.85	24,779,980
23 Aug 17	22.07000 +0.25	22.36	21.66	21.86	31,990,184
22 Aug 17	21.82000 -0.70	22.77	21.62	22.37	45,437,084
21 Aug 17	22.52000 +0.23	22.77	22.30	22.40	45,412,948
18 Aug 17	22.29000 -0.48	22.69	22.10	22.50	51,793,156
17 Aug 17	22.77000 +1.71	23.17	20.82	20.90	104,470,776
16 Aug 17	21.06000 +0.44	21.20	20.36	20.54	36,691,752
15 Aug 17	20.62000 -0.22	20.98	20.39	20.89	22,789,136
14 Aug 17	20.84000 +0.75	20.89	20.10	20.10	28,697,468
11 Aug 17	20.09000 -0.19	20.67	20.04	20.10	20,719,936
10 Aug 17	20.28000 -0.27	20.85	20.13	20.49	19,309,028
09 Aug 17	20.55000 -0.19	21.07	20.42	20.61	25,330,692
08 Aug 17	20.74000 +0.80	20.80	19.80	19.90	34,291,072
07 Aug 17	19.94000 +0.16	20.27	19.73	19.78	15,636,994
04 Aug 17	19.78000 -0.18	20.09	19.70	19.97	13,128,567
03 Aug 17	19.96000 +0.07	20.35	19.60	19.78	20,086,858
02 Aug 17	19.89000 -0.17	20.20	19.75	20.09	14,742,626
01 Aug 17	20.06000 +0.11	20.19	19.70	20.00	16,612,633
31 Jul 17	19.95000 +0.22	20.32	19.54	19.70	19,290,028
28 Jul 17	19.73000 -0.37	20.05	19.61	19.98	19,079,356
27 Jul 17	20.10000 +1.23	20.22	18.74	18.98	34,536,132
26 Jul 17	18.87000 -0.04	19.09	18.71	18.95	7,903,151
25 Jul 17	18.91000 -0.22	19.20	18.88	19.19	8,998,465
24 Jul 17	19.13000 -0.03	19.25	18.85	19.10	10,288,926
21 Jul 17	19.16000 +0.39	19.62	19.12	19.18	18,201,068
20 Jul 17	18.77000 +0.01	19.23	18.60	18.75	12,877,478
19 Jul 17	18.76000 +0.24	18.77	18.32	18.50	10,258,745
18 Jul 17	18.52000 +0.22	18.66	18.20	18.31	11,402,659
17 Jul 17	18.30000 -1.16	19.45	18.01	19.45	20,318,578
14 Jul 17	19.46000 -0.48	20.09	19.46	19.95	12,093,790
13 Jul 17	19.94000 -0.06	20.07	19.80	19.92	8,683,585
12 Jul 17	20.00000 +0.16	20.06	19.70	19.76	12,482,159
11 Jul 17	19.84000 -0.30	20.35	19.83	20.16	16,353,442
10 Jul 17	20.14000 -0.53	20.88	20.09	20.55	17,227,664
07 Jul 17	20.67000 +0.08	20.70	20.34	20.49	14,682,261
06 Jul 17	20.59000 +0.34	20.88	20.08	20.25	26,585,076
05 Jul 17	20.25000 +0.46	20.38	19.82	19.90	22,145,880
04 Jul 17	19.79000 -0.20	19.97	19.74	19.90	10,296,546
03 Jul 17	19.99000 +0.49	20.00	19.55	19.69	18,793,480
30 Jun 17	19.50000 -0.14	19.66	19.41	19.45	8,807,372
29 Jun 17	19.64000 +0.36	19.90	19.22	19.29	19,723,638
28 Jun 17	19.28000 -0.26	19.52	19.13	19.48	10,379,760
27 Jun 17	19.54000 +0.04	19.75	19.44	19.57	12,990,447
26 Jun 17	19.50000 +0.27	19.59	19.13	19.23	13,727,848
23 Jun 17	19.23000 -0.05	19.42	18.77	19.29	14,179,383
22 Jun 17	19.28000 +0.11	19.92	19.14	19.19	26,704,690
21 Jun 17	19.17000 +0.08	19.30	19.04	19.19	7,612,518
20 Jun 17	19.09000 -0.15	19.32	19.06	19.24	8,748,329
19 Jun 17	19.24000 +0.27	19.29	18.95	18.97	9,190,516
16 Jun 17	18.97000 -0.10	19.12	18.87	19.04	6,797,542
15 Jun 17	19.07000 +0.32	19.18	18.68	18.72	13,222,726
14 Jun 17	18.75000 +0.04	18.83	18.65	18.74	6,144,565
13 Jun 17	18.71000 +0.29	18.81	18.44	18.44	5,600,835
12 Jun 17	18.42000 -0.55	18.89	18.41	18.88	8,416,578
09 Jun 17	18.97000 +0.04	19.07	18.81	18.95	6,854,410
08 Jun 17	18.93000 -0.38	19.38	18.82	19.38	11,594,755
07 Jun 17	19.31000 +0.55	19.36	18.76	18.83	10,610,398
06 Jun 17	18.76000 +0.06	18.87	18.54	18.60	5,192,335
05 Jun 17	18.70000 +0.08	18.85	18.60	18.69	5,617,705
02 Jun 17	18.62000 +0.42	18.80	17.88	18.11	8,262,039
01 Jun 17	18.20000 -0.45	18.65	18.13	18.65	7,125,521
31 May 17	18.65000 -0.29	19.31	18.65	19.17	7,487,929
26 May 17	18.94000 -0.14	19.18	18.90	19.08	5,965,316
25 May 17	19.08000 +0.36	19.10	18.40	18.70	9,041,700
24 May 17	18.72000 +0.31	18.76	18.04	18.39	7,407,958
23 May 17	18.41000 -0.74	19.26	18.28	19.15	9,963,715
22 May 17	19.15000 -0.73	19.78	19.15	19.70	8,147,508
19 May 17	19.88000 +0.18	19.97	19.05	19.52	14,276,645
18 May 17	19.70000 -0.41	20.10	19.23	19.40	16,566,152
17 May 17	20.11000 +1.43	20.11	18.56	18.63	14,122,666
16 May 17	18.68000 +0.50	18.80	17.83	18.19	10,841,395
15 May 17	18.18000 +0.14	18.37	18.10	18.10	7,776,160
12 May 17	18.04000 -0.23	18.16	17.80	18.16	12,133,546
11 May 17	18.27000 -0.91	19.16	17.29	19.01	24,396,248
10 May 17	19.18000 -1.00	20.27	19.10	20.19	12,509,525
09 May 17	20.18000 +0.09	20.22	19.88	20.02	7,588,840
08 May 17	20.09000 +0.09	20.28	19.86	20.00	9,220,439
05 May 17	20.00000 +0.02	20.33	19.80	19.88	8,829,024
04 May 17	19.98000 -0.23	20.23	19.81	20.10	7,678,284
03 May 17	20.21000 +0.04	20.35	20.02	20.15	6,942,521
02 May 17	20.17000 +0.04	20.36	20.03	20.36	5,322,935
28 Apr 17	20.13000 +0.00	20.30	20.00	20.13	6,231,588
27 Apr 17	20.13000 +0.21	20.20	19.36	19.91	12,172,629
26 Apr 17	19.92000 +0.13	19.99	19.76	19.78	5,620,400
25 Apr 17	19.79000 +0.17	20.01	19.70	19.75	5,876,585
24 Apr 17	19.62000 -0.75	20.35	19.62	20.35	9,763,955
21 Apr 17	20.37000 +0.05	20.47	20.24	20.33	6,184,095
20 Apr 17	20.32000 +0.14	20.35	20.07	20.18	7,496,397
19 Apr 17	20.18000 -0.26	20.43	19.91	20.38	12,285,953
18 Apr 17	20.44000 -0.22	20.80	20.38	20.64	8,296,014
17 Apr 17	20.66000 -0.45	21.14	20.54	21.14	10,460,041
14 Apr 17	21.11000 -0.11	21.37	21.04	21.21	8,700,336
13 Apr 17	21.22000 +0.03	21.48	21.12	21.12	7,018,354
12 Apr 17	21.19000 -0.36	21.54	21.16	21.42	9,111,444
11 Apr 17	21.55000 +0.34	21.64	20.95	21.16	16,743,854
10 Apr 17	21.21000 -0.58	21.93	21.12	21.86	16,319,730
07 Apr 17	21.79000 -0.11	22.00	21.70	22.00	11,527,268
06 Apr 17	21.90000 -0.14	22.15	21.88	22.08	10,358,146
05 Apr 17	22.04000 +0.43	22.20	21.57	21.61	13,896,340
31 Mar 17	21.61000 +0.11	21.87	21.42	21.49	12,325,639
30 Mar 17	21.50000 -1.00	22.38	21.46	22.35	32,450,764
29 Mar 17	22.50000 -0.06	22.94	22.50	22.57	20,297,536
28 Mar 17	22.56000 -0.29	22.92	22.46	22.73	13,622,295
27 Mar 17	22.85000 +0.33	23.18	22.52	22.63	26,010,448
24 Mar 17	22.52000 +0.04	22.65	22.31	22.49	14,581,628
23 Mar 17	22.48000 -0.31	22.96	22.18	22.96	18,976,224
22 Mar 17	22.79000 -0.07	22.98	22.38	22.71	20,070,800
21 Mar 17	22.86000 +0.21	23.24	22.60	22.66	21,638,352
20 Mar 17	22.65000 -0.03	22.89	22.33	22.87	20,636,336
17 Mar 17	22.68000 -0.20	23.65	22.60	22.99	43,949,624
16 Mar 17	22.88000 +0.13	22.94	22.68	22.75	20,528,260
15 Mar 17	22.75000 -0.19	23.09	22.51	22.79	23,294,968
14 Mar 17	22.94000 +0.39	23.15	22.21	22.40	40,809,808
13 Mar 17	22.55000 +0.36	22.88	22.30	22.38	27,870,336
10 Mar 17	22.19000 -0.25	22.45	22.11	22.21	20,196,972
09 Mar 17	22.44000 +0.32	22.97	22.03	22.12	42,307,712
08 Mar 17	22.12000 -0.57	22.60	22.04	22.58	29,822,950
07 Mar 17	22.69000 +0.08	23.40	22.51	23.01	77,007,512
06 Mar 17	22.61000 +2.06	22.61	20.78	20.78	61,184,796
03 Mar 17	20.55000 -0.23	20.67	20.30	20.63	9,747,856
02 Mar 17	20.78000 +0.03	21.04	20.70	20.75	15,598,644
01 Mar 17	20.75000 +0.03	20.88	20.66	20.72	6,117,467
28 Feb 17	20.72000 +0.12	20.85	20.59	20.59	5,497,861
27 Feb 17	20.60000 -0.32	20.91	20.54	20.90	8,849,536
24 Feb 17	20.92000 +0.02	21.07	20.79	20.88	7,887,017
23 Feb 17	20.90000 +0.00	20.91	20.67	20.88	8,021,677
22 Feb 17	20.90000 -0.07	21.10	20.77	21.01	9,284,117
21 Feb 17	20.97000 +0.53	20.99	20.39	20.45	17,476,688
20 Feb 17	20.44000 +0.22	20.46	20.12	20.23	6,646,855
17 Feb 17	20.22000 -0.13	20.44	20.22	20.35	6,480,641
16 Feb 17	20.35000 +0.03	20.44	20.23	20.37	6,321,743
15 Feb 17	20.32000 -0.40	20.73	20.30	20.72	9,529,530
14 Feb 17	20.72000 +0.03	20.89	20.61	20.72	7,024,736
13 Feb 17	20.69000 +0.10	20.78	20.44	20.53	7,815,840
10 Feb 17	20.59000 -0.12	20.81	20.56	20.68	6,610,862
09 Feb 17	20.71000 +0.17	20.83	20.43	20.54	8,562,516
08 Feb 17	20.54000 +0.09	20.56	20.28	20.48	6,213,423
07 Feb 17	20.45000 +0.06	20.65	20.30	20.40	7,123,737
06 Feb 17	20.39000 +0.20	20.49	20.12	20.18	6,374,865
03 Feb 17	20.19000 -0.06	20.39	20.17	20.35	4,269,291
26 Jan 17	20.25000 +0.20	20.34	20.04	20.05	4,400,734
25 Jan 17	20.05000 -0.02	20.17	19.94	20.13	4,328,356
24 Jan 17	20.07000 -0.18	20.25	20.02	20.19	4,131,099
23 Jan 17	20.25000 +0.01	20.50	20.20	20.24	5,415,126
20 Jan 17	20.24000 +0.32	20.40	19.85	19.89	7,441,853
19 Jan 17	19.92000 -0.02	20.05	19.79	19.80	4,334,748
18 Jan 17	19.94000 -0.26	20.46	19.90	20.17	5,933,173
17 Jan 17	20.20000 +0.38	20.25	19.33	19.77	10,335,415
16 Jan 17	19.82000 -1.19	21.11	19.02	21.03	15,091,577
13 Jan 17	21.01000 -0.28	21.38	21.01	21.25	6,668,568
12 Jan 17	21.29000 -0.26	21.63	21.20	21.47	6,750,259
11 Jan 17	21.55000 +0.08	21.90	21.43	21.47	9,141,936
10 Jan 17	21.47000 -0.08	21.65	21.47	21.55	5,155,325
09 Jan 17	21.55000 +0.17	21.60	21.29	21.39	7,226,219
06 Jan 17	21.38000 -0.31	21.70	21.36	21.70	7,205,511
05 Jan 17	21.69000 -0.11	21.94	21.68	21.80	6,569,497
04 Jan 17	21.80000 +0.34	21.88	21.45	21.50	9,348,573
03 Jan 17	21.46000 +0.08	21.68	21.42	21.46	6,064,642
30 Dec 16	21.38000 +0.21	21.45	21.23	21.26	6,075,264
29 Dec 16	21.17000 -0.04	21.36	21.10	21.21	5,095,377
28 Dec 16	21.21000 -0.20	21.49	21.19	21.40	5,909,948
27 Dec 16	21.41000 -0.13	21.58	21.39	21.54	4,487,623
26 Dec 16	21.54000 +0.01	21.59	21.02	21.53	8,628,719
23 Dec 16	21.53000 -0.37	21.95	21.50	21.90	7,426,054
22 Dec 16	21.90000 -0.09	22.06	21.82	22.06	4,940,614
21 Dec 16	21.99000 +0.09	22.07	21.87	21.87	5,501,205
20 Dec 16	21.90000 +0.02	22.07	21.83	21.90	5,851,546
19 Dec 16	21.88000 -0.30	22.23	21.81	22.23	7,988,350
16 Dec 16	22.18000 +0.26	22.50	22.03	22.04	12,803,776
15 Dec 16	21.92000 +0.49	22.15	21.45	21.45	14,632,190
14 Dec 16	21.43000 -0.26	21.88	21.37	21.70	13,341,514
13 Dec 16	21.69000 -0.18	21.86	21.34	21.86	13,415,642
12 Dec 16	21.87000 -1.64	23.62	21.66	23.52	28,146,132
09 Dec 16	23.51000 -0.05	23.69	23.50	23.54	8,770,194
08 Dec 16	23.56000 -0.16	23.79	23.52	23.78	9,546,738
07 Dec 16	23.72000 +0.10	23.77	23.50	23.63	9,360,817
06 Dec 16	23.62000 -0.35	24.19	23.55	24.01	18,314,860
05 Dec 16	23.97000 +0.03	24.26	23.58	23.70	15,563,796
02 Dec 16	23.94000 -0.26	24.41	23.93	24.25	21,614,008
01 Dec 16	24.20000 -0.12	24.49	24.15	24.39	20,091,304
30 Nov 16	24.32000 +0.36	24.59	23.90	23.96	40,304,444
29 Nov 16	23.96000 +0.15	24.23	23.71	23.78	19,736,756
28 Nov 16	23.81000 -0.05	24.04	23.81	24.00	11,866,263
25 Nov 16	23.86000 +0.20	23.94	23.51	23.67	14,208,852
24 Nov 16	23.66000 -0.15	24.05	23.62	23.79	13,486,925
23 Nov 16	23.81000 -0.29	24.15	23.77	24.10	21,171,860
22 Nov 16	24.10000 +0.45	24.11	23.42	23.70	30,593,928
21 Nov 16	23.65000 -0.33	23.96	23.47	23.92	26,399,962
18 Nov 16	23.98000 -0.27	24.37	23.93	24.31	12,766,448
17 Nov 16	24.25000 -0.07	24.67	24.22	24.41	18,669,360
16 Nov 16	24.32000 -0.04	24.82	24.20	24.31	31,070,786
15 Nov 16	24.36000 +0.57	24.47	23.71	23.83	34,019,404
14 Nov 16	23.79000 +0.09	23.95	23.70	23.79	14,102,218
11 Nov 16	23.70000 +0.09	23.72	23.43	23.70	10,857,560
10 Nov 16	23.61000 +0.17	23.69	23.51	23.59	7,932,677
09 Nov 16	23.44000 -0.34	23.86	23.25	23.70	11,727,205
08 Nov 16	23.78000 -0.06	23.97	23.71	23.90	9,670,175
07 Nov 16	23.84000 +0.37	23.85	23.40	23.47	12,051,949
04 Nov 16	23.47000 -0.13	23.77	23.45	23.74	9,707,998
03 Nov 16	23.60000 +0.09	23.82	23.45	23.51	9,687,128
02 Nov 16	23.51000 -0.27	23.78	23.37	23.78	11,566,743
01 Nov 16	23.78000 +0.16	23.85	23.62	23.67	6,713,387
31 Oct 16	23.62000 -0.19	23.79	23.52	23.79	7,135,858
28 Oct 16	23.81000 -0.05	24.07	23.80	24.00	7,420,657
27 Oct 16	23.86000 -0.03	23.97	23.78	23.90	7,521,550
26 Oct 16	23.89000 -0.21	24.18	23.84	24.09	9,527,405
25 Oct 16	24.10000 +0.00	24.22	24.01	24.10	8,379,755
24 Oct 16	24.10000 +0.12	24.18	23.91	24.03	10,253,212
21 Oct 16	23.98000 -0.30	24.24	23.86	24.24	13,700,172
20 Oct 16	24.28000 +0.14	24.39	24.14	24.20	11,267,127
19 Oct 16	24.14000 -0.25	24.52	24.10	24.51	12,357,309
18 Oct 16	24.39000 +0.36	24.40	24.02	24.03	12,700,158
17 Oct 16	24.03000 -0.15	24.45	23.94	24.26	14,866,949
14 Oct 16	24.18000 +0.11	24.32	24.02	24.19	10,836,403
13 Oct 16	24.07000 -0.13	24.26	24.00	24.20	9,477,983
12 Oct 16	24.20000 +0.21	24.49	23.84	23.96	18,633,252
11 Oct 16	23.99000 +0.01	24.10	23.84	24.09	8,944,917
10 Oct 16	23.98000 +0.44	24.08	23.63	23.63	10,424,265
30 Sep 16	23.54000 -0.05	23.70	23.49	23.56	5,100,140
29 Sep 16	23.59000 +0.05	23.74	23.40	23.56	7,431,476
28 Sep 16	23.54000 +0.01	23.64	23.41	23.64	6,111,909
27 Sep 16	23.53000 +0.15	23.57	23.22	23.30	6,349,576
26 Sep 16	23.38000 -0.25	23.74	23.37	23.69	8,878,551
23 Sep 16	23.63000 -0.23	23.99	23.60	23.92	6,392,411
22 Sep 16	23.86000 -0.06	24.20	23.82	24.00	9,102,777
21 Sep 16	23.92000 -0.18	24.24	23.92	24.00	9,012,889
20 Sep 16	24.10000 +0.47	24.33	23.50	23.73	17,114,792
19 Sep 16	23.63000 +0.14	23.85	23.48	23.49	6,927,377
14 Sep 16	23.49000 +0.06	23.57	23.32	23.43	5,880,157
13 Sep 16	23.43000 +0.05	23.61	23.39	23.39	5,930,747
12 Sep 16	23.38000 -0.52	23.67	23.38	23.60	14,135,982
09 Sep 16	23.90000 -0.24	24.19	23.90	24.18	7,683,970
08 Sep 16	24.14000 +0.04	24.23	24.00	24.10	6,911,684
07 Sep 16	24.10000 -0.14	24.32	24.09	24.32	9,313,212
06 Sep 16	24.24000 +0.38	24.28	23.74	23.86	11,011,120
05 Sep 16	23.86000 -0.03	24.07	23.85	24.02	6,671,339
02 Sep 16	23.89000 -0.13	24.15	23.80	24.05	8,217,496
01 Sep 16	24.02000 -0.32	24.40	23.99	24.40	9,611,974
31 Aug 16	24.34000 -0.04	24.44	24.01	24.28	11,464,519
30 Aug 16	24.38000 +0.19	24.58	24.10	24.18	13,601,264
29 Aug 16	24.19000 +0.24	24.35	23.94	23.95	10,355,906
26 Aug 16	23.95000 -0.08	24.18	23.90	24.18	11,376,781
25 Aug 16	24.03000 -0.44	24.30	23.79	24.29	12,468,939
24 Aug 16	24.47000 +0.12	24.65	24.39	24.40	11,389,849
23 Aug 16	24.35000 +0.13	24.55	24.16	24.22	9,464,835
22 Aug 16	24.22000 -0.26	24.68	24.22	24.57	9,337,551
19 Aug 16	24.48000 -0.23	24.80	24.29	24.80	12,690,970
18 Aug 16	24.71000 +0.00	24.82	24.49	24.71	12,851,866
17 Aug 16	24.71000 -0.09	24.92	24.63	24.82	13,877,956
16 Aug 16	24.80000 +0.40	24.97	24.33	24.38	25,218,840
15 Aug 16	24.40000 +0.54	24.67	23.75	23.90	25,552,862
12 Aug 16	23.86000 +0.18	23.95	23.64	23.64	8,571,133
11 Aug 16	23.68000 -0.37	24.10	23.61	24.02	10,833,288
10 Aug 16	24.05000 -0.21	24.45	24.01	24.21	11,108,953
09 Aug 16	24.26000 +0.31	24.35	23.99	24.02	12,367,530
08 Aug 16	23.95000 +0.23	23.99	23.44	23.72	9,848,256
05 Aug 16	23.72000 -0.13	23.88	23.70	23.85	7,156,989
04 Aug 16	23.85000 +0.09	23.87	23.58	23.80	8,353,035
03 Aug 16	23.76000 -0.04	23.93	23.70	23.86	7,563,717
02 Aug 16	23.80000 +0.19	23.96	23.64	23.64	7,147,674
01 Aug 16	23.61000 -0.49	24.18	23.43	24.12	15,388,575
29 Jul 16	24.10000 -0.28	24.48	24.01	24.45	11,943,807
28 Jul 16	24.38000 +0.05	24.54	24.03	24.34	16,134,983
27 Jul 16	24.33000 -1.45	25.86	23.89	25.80	33,706,272
26 Jul 16	25.78000 +0.42	25.85	25.41	25.51	16,154,160
25 Jul 16	25.36000 -0.15	25.73	25.21	25.49	14,178,956
22 Jul 16	25.51000 -0.17	25.74	25.47	25.56	14,748,465
21 Jul 16	25.68000 +0.01	25.91	25.61	25.61	15,506,345
20 Jul 16	25.67000 -0.29	26.07	25.60	26.04	16,367,890
19 Jul 16	25.96000 +0.36	25.96	25.54	25.60	15,932,613
18 Jul 16	25.60000 -0.24	25.83	25.45	25.83	15,040,060
15 Jul 16	25.84000 -0.22	26.18	25.75	26.07	16,467,600
14 Jul 16	26.06000 -0.11	26.17	25.81	26.17	22,721,960
13 Jul 16	26.17000 +0.61	26.46	25.51	25.55	49,236,652
12 Jul 16	25.56000 +0.20	25.58	24.90	25.50	24,248,064
11 Jul 16	25.36000 -0.24	25.73	25.30	25.73	22,147,928
08 Jul 16	25.60000 +0.02	25.89	25.50	25.60	21,518,244
07 Jul 16	25.58000 -0.11	25.83	25.33	25.80	21,498,660
06 Jul 16	25.69000 -0.25	25.92	25.52	25.92	21,229,376
05 Jul 16	25.94000 -0.14	26.29	25.80	26.12	28,933,570
04 Jul 16	26.08000 +0.78	26.38	25.02	25.15	41,527,536
01 Jul 16	25.30000 -0.09	25.65	25.21	25.47	18,242,628
30 Jun 16	25.39000 -0.10	25.68	25.33	25.50	21,116,864
29 Jun 16	25.49000 +0.05	25.65	25.28	25.52	26,505,824
28 Jun 16	25.44000 +0.30	25.59	24.90	24.98	32,988,780
27 Jun 16	25.14000 +0.67	25.29	24.30	24.44	24,869,884
24 Jun 16	24.47000 -0.44	25.23	23.73	24.98	27,329,798
23 Jun 16	24.91000 -0.33	25.23	24.79	25.18	18,910,704
22 Jun 16	25.24000 +0.34	25.30	24.70	24.84	17,275,840
21 Jun 16	24.90000 -0.11	25.68	24.79	25.27	23,720,370
20 Jun 16	25.01000 -0.10	25.25	24.69	25.11	17,224,408
17 Jun 16	25.11000 +0.01	25.70	25.00	25.24	23,153,122
16 Jun 16	25.10000 -0.39	25.68	24.90	25.50	28,106,556
15 Jun 16	25.49000 +0.65	25.82	24.12	24.12	30,613,072
14 Jun 16	24.84000 +0.14	25.10	24.60	24.60	18,802,228
13 Jun 16	24.70000 -1.96	26.40	24.60	26.05	34,835,744
08 Jun 16	26.66000 +0.12	26.88	26.03	26.33	32,995,764
07 Jun 16	26.54000 -0.06	27.07	26.38	26.75	31,232,796
06 Jun 16	26.60000 +0.45	26.98	26.24	26.28	38,569,564
03 Jun 16	26.15000 -0.20	26.50	25.88	26.40	36,818,212
02 Jun 16	26.35000 +0.95	26.43	25.34	25.45	43,216,112
01 Jun 16	25.40000 -0.17	25.87	25.28	25.57	36,273,536
31 May 16	25.57000 +1.47	25.57	24.03	24.27	44,064,432
30 May 16	24.10000 -0.23	24.49	23.85	24.28	13,039,284
27 May 16	24.33000 -0.13	24.60	24.15	24.35	15,963,939
26 May 16	24.46000 -0.25	24.77	23.75	24.60	27,852,998
25 May 16	24.71000 +0.40	25.13	24.27	24.58	27,178,152
24 May 16	24.31000 -0.52	24.95	24.22	24.87	14,494,399
23 May 16	24.83000 +0.29	25.12	24.61	24.68	18,017,172
20 May 16	24.54000 +0.24	24.65	23.80	24.00	14,999,155
19 May 16	24.30000 +0.22	24.85	24.15	24.30	17,976,998
18 May 16	24.08000 -0.83	24.80	23.82	24.80	19,021,302
17 May 16	24.91000 +0.30	25.32	24.40	24.82	23,205,180
16 May 16	24.61000 +0.39	24.65	24.01	24.20	15,030,498
13 May 16	24.22000 -0.21	24.93	24.02	24.44	15,033,490
12 May 16	24.43000 -0.46	24.60	23.63	24.56	19,719,326
11 May 16	24.89000 -0.26	25.46	24.80	25.38	16,922,536
10 May 16	25.15000 +0.10	25.35	25.00	25.03	14,246,005
09 May 16	25.05000 -1.03	26.00	25.00	26.00	26,956,220
06 May 16	26.08000 -1.17	27.40	26.02	27.40	36,566,208
05 May 16	27.25000 +0.08	27.35	27.01	27.06	21,033,704
04 May 16	27.17000 -0.22	27.55	27.04	27.36	28,574,534
03 May 16	27.39000 +1.09	27.39	26.25	26.36	34,045,280
29 Apr 16	26.30000 -0.36	26.66	26.20	26.35	16,506,032
28 Apr 16	26.66000 -0.13	27.15	26.01	27.06	23,786,890
27 Apr 16	26.79000 +0.07	27.43	26.62	27.05	27,860,666
26 Apr 16	26.72000 +0.45	26.95	26.12	26.14	22,385,960
25 Apr 16	26.27000 -0.75	26.79	25.59	26.79	28,589,380
22 Apr 16	27.02000 +0.25	27.14	26.46	26.75	24,272,480
21 Apr 16	26.77000 -0.59	27.64	26.68	27.00	31,946,114
20 Apr 16	27.36000 -1.69	29.08	26.81	29.02	64,705,456
19 Apr 16	29.05000 +0.65	29.15	28.11	28.51	54,170,420
18 Apr 16	28.40000 +0.24	28.66	27.48	27.83	40,079,652
15 Apr 16	28.16000 -0.20	28.36	27.94	28.35	28,372,826
14 Apr 16	28.36000 +0.04	28.94	27.89	28.60	45,163,388
13 Apr 16	28.32000 +0.76	29.55	27.68	27.79	69,669,608
12 Apr 16	27.56000 -34.17	28.66	26.90	28.10	62,444,696
11 Apr 16	61.73000 +0.00	63.35	61.00	62.40	31,792,764
08 Apr 16	61.73000 -1.77	63.96	59.90	63.31	38,352,428
07 Apr 16	63.50000 -0.30	65.87	62.56	65.87	45,936,924
06 Apr 16	63.80000 +5.80	63.80	58.64	59.00	53,870,640
05 Apr 16	58.00000 +2.40	58.50	55.28	55.38	22,462,048
01 Apr 16	55.60000 -0.95	55.97	54.50	55.90	16,767,291
31 Mar 16	56.55000 -0.01	58.18	56.17	57.00	22,970,704
30 Mar 16	56.56000 +3.18	56.56	54.20	54.24	22,769,016
29 Mar 16	53.38000 -1.74	55.30	52.81	55.00	16,651,369
28 Mar 16	55.12000 +0.24	57.35	54.68	55.42	20,426,468
25 Mar 16	54.88000 -0.30	56.28	53.70	54.70	19,432,504
24 Mar 16	55.18000 -0.58	58.88	54.71	55.00	30,688,908
23 Mar 16	55.76000 +1.30	55.85	54.25	54.26	23,200,680
22 Mar 16	54.46000 -0.47	55.46	54.01	54.70	19,765,220
21 Mar 16	54.93000 +1.20	55.60	53.90	54.88	29,507,894
18 Mar 16	53.73000 +2.27	54.48	51.00	51.77	32,805,300
17 Mar 16	51.46000 +3.31	52.28	48.51	48.52	29,827,468
16 Mar 16	48.15000 -1.00	50.18	47.90	49.98	14,302,738
15 Mar 16	49.15000 -1.15	50.35	49.00	49.95	12,614,810
14 Mar 16	50.30000 +2.37	51.30	48.65	48.75	20,536,016
11 Mar 16	47.93000 -1.52	48.84	47.11	48.35	15,466,776
10 Mar 16	49.45000 -0.19	52.50	49.45	51.00	31,029,202
09 Mar 16	49.64000 +0.75	49.95	47.01	47.60	21,260,068
08 Mar 16	48.89000 +1.70	49.20	44.50	47.54	18,737,552
07 Mar 16	47.19000 +1.35	48.35	46.34	46.34	10,960,314
04 Mar 16	45.84000 -2.87	48.50	45.01	48.50	14,511,763
03 Mar 16	48.71000 +0.69	49.49	47.71	48.18	16,382,521
02 Mar 16	48.02000 +2.42	48.41	45.30	45.49	13,960,441
01 Mar 16	45.60000 +1.59	45.98	43.68	44.30	13,886,237
29 Feb 16	44.01000 -4.65	48.65	43.79	48.65	17,579,190
26 Feb 16	48.66000 +0.14	49.62	47.40	48.90	12,286,339
25 Feb 16	48.52000 -5.39	53.84	48.52	53.69	20,540,388
24 Feb 16	53.91000 -0.84	55.20	52.56	54.48	14,046,852
23 Feb 16	54.75000 -0.64	56.68	54.39	55.87	18,923,068
22 Feb 16	55.39000 +1.14	55.39	54.30	55.15	16,936,870
19 Feb 16	54.25000 +0.53	54.90	53.25	53.73	14,414,806
18 Feb 16	53.72000 -0.30	55.22	53.56	54.35	15,344,640
17 Feb 16	54.02000 +0.17	54.26	52.85	53.85	13,504,666
16 Feb 16	53.85000 +2.17	54.37	52.26	52.49	14,335,055
15 Feb 16	51.68000 +0.64	51.80	48.61	49.00	9,488,542
05 Feb 16	51.04000 -0.66	52.20	51.01	52.10	8,111,728
04 Feb 16	51.70000 +1.05	52.40	50.90	50.90	11,407,101
03 Feb 16	50.65000 +0.26	51.16	49.02	49.63	11,260,054
02 Feb 16	50.39000 +1.80	51.28	48.67	48.67	12,085,553
01 Feb 16	48.59000 -0.83	49.40	47.80	49.40	9,819,157
29 Jan 16	49.42000 +2.22	49.98	47.00	47.40	13,442,166
28 Jan 16	47.20000 -2.29	49.71	46.64	48.11	10,486,455
27 Jan 16	49.49000 +1.41	49.99	46.00	48.61	16,388,055
26 Jan 16	48.08000 -4.87	52.35	48.00	52.21	14,772,514
25 Jan 16	52.95000 +0.16	53.65	52.51	53.50	9,639,917
22 Jan 16	52.79000 +0.78	53.26	51.05	52.84	11,245,257
21 Jan 16	52.01000 -2.85	55.70	52.00	54.27	14,948,212
20 Jan 16	54.86000 -1.41	56.40	54.33	56.00	15,594,600
19 Jan 16	56.27000 +1.20	56.30	53.55	54.57	24,838,414
18 Jan 16	55.07000 +3.49	56.45	50.03	50.03	25,989,128
15 Jan 16	51.58000 -2.55	53.99	51.16	53.80	17,118,244
14 Jan 16	54.13000 +4.12	54.49	48.06	48.31	21,035,996
13 Jan 16	50.01000 -1.87	52.69	50.00	52.28	13,245,657
12 Jan 16	51.88000 +1.22	52.62	50.10	51.69	17,080,520
11 Jan 16	50.66000 -5.32	55.53	50.50	54.95	17,042,368
08 Jan 16	55.98000 +0.77	57.90	52.23	56.80	16,521,063
07 Jan 16	55.21000 -6.09	60.30	55.17	60.30	3,468,526
06 Jan 16	61.30000 +1.84	61.41	59.90	59.91	12,783,611
05 Jan 16	59.46000 -2.31	61.50	56.50	56.50	18,894,204
04 Jan 16	61.77000 -6.73	68.92	61.65	68.52	13,316,376
31 Dec 15	68.50000 -1.68	70.86	68.50	70.65	9,565,772
30 Dec 15	70.18000 +0.78	70.45	69.32	69.70	11,217,147
29 Dec 15	69.40000 -0.65	70.30	68.33	69.50	12,337,847
28 Dec 15	70.05000 -1.41	72.50	70.05	71.46	12,600,227
25 Dec 15	71.46000 -0.53	72.30	71.15	72.19	9,402,302
24 Dec 15	71.99000 +0.09	72.46	71.00	71.68	12,527,299
23 Dec 15	71.90000 -1.09	73.88	71.80	73.25	14,218,272
22 Dec 15	72.99000 +0.31	73.35	72.21	73.20	11,593,078
21 Dec 15	72.68000 -0.03	73.40	71.40	71.96	14,163,378
18 Dec 15	72.71000 -1.00	74.37	72.44	74.00	17,274,974
17 Dec 15	73.71000 +2.28	73.80	71.80	71.93	27,878,420
16 Dec 15	71.43000 -0.63	72.95	71.39	72.50	16,483,523
15 Dec 15	72.06000 +0.16	73.20	71.65	72.40	17,031,052
14 Dec 15	71.90000 -0.24	71.98	69.01	70.87	18,745,730
11 Dec 15	72.14000 +0.34	73.00	71.55	72.22	12,743,329
10 Dec 15	71.80000 +0.20	72.73	70.88	71.40	11,944,641
09 Dec 15	71.60000 -0.65	73.24	71.04	72.25	10,852,753
08 Dec 15	72.25000 -2.10	74.35	72.00	74.35	13,437,041
07 Dec 15	74.35000 -0.35	75.50	73.81	74.62	12,105,340
04 Dec 15	74.70000 -1.91	77.40	74.58	76.65	14,690,241
03 Dec 15	76.61000 +2.15	76.92	74.69	74.69	14,093,448
02 Dec 15	74.46000 +0.26	74.96	71.50	74.91	12,282,511
01 Dec 15	74.20000 +0.32	75.00	72.00	73.61	14,274,329
30 Nov 15	73.88000 -0.62	75.50	68.68	74.50	22,045,056
27 Nov 15	74.50000 -6.42	80.80	73.15	80.80	25,434,076
26 Nov 15	80.92000 -2.98	84.30	80.90	83.98	24,372,102
25 Nov 15	83.90000 +0.30	84.42	81.90	83.60	26,044,202
24 Nov 15	83.60000 +0.47	86.63	83.05	85.18	30,745,382
23 Nov 15	83.13000 +0.13	85.68	82.50	83.10	24,433,606
20 Nov 15	83.00000 -0.50	84.08	81.50	83.90	20,156,004
19 Nov 15	83.50000 +2.33	83.68	81.74	82.58	20,460,566
18 Nov 15	81.17000 -3.63	85.83	80.88	85.00	24,702,356
17 Nov 15	84.80000 -3.81	92.02	84.00	92.00	55,364,104
16 Nov 15	88.61000 +8.06	88.61	78.50	79.00	44,707,408
13 Nov 15	80.55000 -2.23	81.98	79.20	80.79	16,365,299
12 Nov 15	82.78000 -3.21	85.90	81.80	85.90	29,165,832
11 Nov 15	85.99000 +1.49	87.38	84.29	85.66	22,800,090
10 Nov 15	84.50000 -0.70	85.50	82.60	84.03	20,646,880
09 Nov 15	85.20000 +3.27	88.35	80.50	81.00	35,838,996
06 Nov 15	81.93000 +2.12	84.48	80.51	81.00	26,800,596
05 Nov 15	79.81000 -1.92	81.97	78.87	81.00	28,466,712
04 Nov 15	81.73000 +7.43	81.73	76.86	76.86	28,422,208
03 Nov 15	74.30000 -0.72	76.48	73.60	75.99	13,243,839
02 Nov 15	75.02000 -2.24	79.01	74.01	75.00	14,851,567
30 Oct 15	77.26000 -2.73	79.80	76.58	79.80	17,852,416
29 Oct 15	79.99000 -1.51	82.55	78.02	82.07	20,268,128
28 Oct 15	81.50000 +0.60	85.25	80.08	80.90	27,751,530
27 Oct 15	80.90000 -1.40	82.30	76.61	80.99	26,017,052
26 Oct 15	82.30000 +4.52	85.00	76.81	80.36	44,345,772
23 Oct 15	77.78000 +7.07	77.78	71.37	72.20	31,446,692
22 Oct 15	70.71000 +3.61	71.13	67.09	67.31	21,750,004
21 Oct 15	67.10000 -6.05	74.19	66.50	72.89	26,857,994
20 Oct 15	73.15000 +3.20	74.99	70.20	70.20	24,922,564
19 Oct 15	69.95000 -1.19	71.10	67.50	71.10	22,127,204
16 Oct 15	71.14000 +0.86	72.80	68.75	72.80	24,346,924
15 Oct 15	70.28000 +4.01	70.62	66.29	66.40	22,756,744
14 Oct 15	66.27000 -2.26	68.50	66.03	67.88	17,804,484
13 Oct 15	68.53000 -0.05	69.35	67.01	67.30	20,545,414
12 Oct 15	68.58000 +3.85	69.55	66.00	66.20	24,876,004
09 Oct 15	64.73000 +3.73	66.65	60.72	61.19	27,461,986
08 Oct 15	61.00000 +4.30	61.90	58.65	59.01	22,162,080
30 Sep 15	56.70000 -0.09	58.35	55.55	57.70	11,445,901
29 Sep 15	56.79000 -2.34	58.35	56.05	57.43	15,256,045
28 Sep 15	59.13000 +3.83	59.80	54.61	55.58	19,330,298
25 Sep 15	55.30000 -4.13	59.30	54.35	58.88	20,493,202
24 Sep 15	59.43000 +3.32	60.59	56.30	56.30	27,045,840
23 Sep 15	56.11000 -0.40	57.22	55.05	55.05	17,101,616
22 Sep 15	56.51000 +0.33	57.67	55.13	56.88	23,053,668
21 Sep 15	56.18000 +3.92	56.19	51.49	51.49	23,095,348
18 Sep 15	52.26000 +0.51	53.50	51.26	52.51	15,874,379
17 Sep 15	51.75000 -1.36	56.72	51.51	53.00	27,458,376
16 Sep 15	53.11000 +4.83	53.11	48.42	48.65	21,030,868
15 Sep 15	48.28000 -5.36	52.00	48.28	51.00	17,840,740
14 Sep 15	53.64000 -5.96	60.79	53.64	60.17	19,622,952
11 Sep 15	59.60000 +0.80	61.18	58.59	58.80	17,848,928
10 Sep 15	58.80000 -3.24	61.40	58.40	60.00	23,687,404
09 Sep 15	62.04000 +5.64	62.04	57.00	57.45	36,664,424
08 Sep 15	56.40000 +3.82	56.58	51.50	52.03	19,230,090
07 Sep 15	52.58000 +0.78	55.60	52.10	52.35	17,389,460
02 Sep 15	51.80000 -0.60	54.00	47.80	48.59	25,932,976
01 Sep 15	52.40000 -4.61	56.00	51.49	56.00	23,226,492
31 Aug 15	57.01000 -1.60	59.00	55.29	59.00	30,461,624
28 Aug 15	58.61000 +5.33	58.61	52.75	53.91	36,666,296
27 Aug 15	53.28000 -0.71	56.00	48.59	55.80	33,392,216
26 Aug 15	53.99000 -6.00	60.70	53.99	57.74	36,442,256
25 Aug 15	59.99000 -6.66	60.95	59.99	59.99	12,905,468
24 Aug 15	66.65000 -7.40	72.50	66.65	70.89	13,444,531
21 Aug 15	74.05000 -3.55	78.80	73.90	76.94	16,281,490
20 Aug 15	77.60000 -4.95	82.20	77.58	81.00	15,999,092
19 Aug 15	82.55000 +2.65	84.01	73.55	77.50	24,973,864
18 Aug 15	79.90000 -3.40	88.00	77.68	83.99	31,611,792
17 Aug 15	83.30000 -1.41	85.98	83.00	84.69	13,657,580
14 Aug 15	84.71000 -1.06	87.20	84.60	86.50	16,572,291
13 Aug 15	85.77000 -0.43	86.74	81.80	85.29	20,944,884
12 Aug 15	86.20000 +0.10	90.00	84.60	84.95	23,972,972
11 Aug 15	86.10000 -1.66	88.45	84.88	87.77	25,260,614
10 Aug 15	87.76000 +4.92	89.98	83.01	84.00	25,614,988
07 Aug 15	82.84000 +2.84	84.00	80.72	82.00	18,791,868
06 Aug 15	80.00000 -0.71	83.05	78.15	78.80	13,952,940
05 Aug 15	80.71000 -3.37	85.85	80.40	83.85	20,919,786
04 Aug 15	84.08000 +6.80	84.20	76.82	76.83	23,134,220
03 Aug 15	77.28000 -8.54	84.98	77.24	83.00	24,531,218
31 Jul 15	85.82000 +0.02	90.39	83.20	84.08	24,301,552
30 Jul 15	85.80000 -5.64	92.20	85.00	89.50	26,052,416
29 Jul 15	91.44000 +6.10	91.90	82.10	86.80	29,592,008
28 Jul 15	85.34000 +0.03	90.00	78.01	83.50	32,178,348
27 Jul 15	85.31000 -9.44	97.40	85.28	91.50	33,611,492
24 Jul 15	94.75000 -4.05	101.99	93.28	98.82	32,264,508
23 Jul 15	98.80000 -0.23	100.00	96.50	98.00	29,636,178
22 Jul 15	99.03000 -0.50	101.00	95.01	99.00	30,279,176
21 Jul 15	99.53000 +1.51	101.20	94.80	96.00	27,403,464
20 Jul 15	98.02000 -2.07	103.88	95.50	101.39	38,873,760
17 Jul 15	100.09000 +9.10	100.09	89.52	90.00	33,358,772
16 Jul 15	90.99000 +2.04	94.99	81.60	84.89	29,287,276
15 Jul 15	88.95000 -9.88	97.95	88.95	95.00	34,220,164
14 Jul 15	98.83000 -5.25	109.60	98.00	100.00	50,372,864
13 Jul 15	104.08000 +9.46	104.08	95.88	97.80	52,347,552
10 Jul 15	94.62000 +8.60	94.62	88.60	90.49	33,110,460
09 Jul 15	86.02000 +7.82	86.02	78.20	78.20	39,186,240
08 Jul 15	78.20000 -0.55	85.00	70.88	70.88	82,319,064
07 Jul 15	78.75000 -8.75	86.09	78.75	82.11	35,687,716
06 Jul 15	87.50000 +2.79	93.18	78.00	93.18	49,685,596
03 Jul 15	84.71000 +3.91	88.88	73.97	80.01	49,995,360
02 Jul 15	80.80000 +0.70	84.84	77.00	80.90	46,640,060
01 Jul 15	80.10000 +2.84	84.99	76.23	77.26	59,521,304
30 Jun 15	77.26000 +7.02	77.26	63.22	68.20	44,282,396
29 Jun 15	70.24000 -7.80	79.90	70.24	79.79	35,868,628
26 Jun 15	78.04000 -8.67	84.27	78.04	83.21	26,179,684
25 Jun 15	86.71000 -4.09	95.00	85.39	93.93	28,747,460
24 Jun 15	90.80000 +0.02	93.66	88.30	90.78	28,573,054
23 Jun 15	90.78000 +5.74	90.86	83.00	85.31	34,443,340
19 Jun 15	85.04000 -9.45	94.99	85.04	91.00	27,986,464
18 Jun 15	94.49000 -8.23	103.20	93.80	100.20	24,125,610
17 Jun 15	102.72000 +1.72	103.98	96.00	99.50	25,374,324
16 Jun 15	101.00000 +0.90	104.00	91.00	97.00	34,687,392
15 Jun 15	100.10000 -11.05	111.20	100.04	111.00	31,123,120
12 Jun 15	111.15000 -0.20	116.44	110.38	115.00	17,798,212
11 Jun 15	111.35000 -5.19	116.50	110.02	114.89	20,947,976
10 Jun 15	116.54000 +4.34	119.50	109.00	111.50	27,841,768
09 Jun 15	112.20000 +4.00	115.48	103.36	104.80	29,539,892
08 Jun 15	108.20000 -12.00	120.25	108.18	120.22	35,015,640
05 Jun 15	120.20000 -5.80	134.95	119.00	126.00	29,516,560
04 Jun 15	126.00000 -2.00	128.69	115.20	128.69	33,520,044
03 Jun 15	128.00000 +2.76	137.59	127.00	130.00	38,378,340
02 Jun 15	125.24000 +11.39	125.24	113.70	115.00	32,004,286
01 Jun 15	113.85000 +10.35	113.85	101.00	103.28	33,295,836
29 May 15	103.50000 +4.60	106.00	92.00	100.38	34,433,704
28 May 15	98.90000 -4.94	113.52	98.00	102.10	35,776,796
27 May 15	103.84000 +5.98	106.90	93.80	97.86	31,256,776
26 May 15	97.86000 +5.01	98.89	91.89	92.76	28,924,616
25 May 15	92.85000 -0.64	97.51	87.01	89.68	34,470,048
22 May 15	93.49000 -0.01	99.98	90.00	98.50	45,600,564
21 May 15	93.50000 +8.50	93.50	85.01	86.00	44,454,828
20 May 15	85.00000 +7.70	85.03	80.00	80.20	30,956,902
19 May 15	77.30000 +7.03	77.30	68.70	71.99	39,869,328
18 May 15	70.27000 +1.85	71.49	68.60	68.70	22,329,854
15 May 15	68.42000 -2.23	70.70	67.32	69.80	23,174,600
14 May 15	70.65000 +2.14	72.38	67.90	68.46	28,922,784
13 May 15	68.51000 -2.44	70.00	67.60	69.30	25,420,076
12 May 15	70.95000 +0.50	72.38	68.00	70.46	36,661,904
11 May 15	70.45000 +5.00	71.82	65.00	66.00	35,517,668
08 May 15	65.45000 +3.62	66.15	62.00	62.78	31,144,664
07 May 15	61.83000 -6.46	68.00	61.50	66.75	35,860,244
06 May 15	68.29000 +5.78	68.76	61.68	62.55	53,323,152
05 May 15	62.51000 +2.31	65.38	59.52	60.00	35,958,928
04 May 15	60.20000 +2.07	61.58	58.04	58.30	26,849,736
30 Apr 15	58.13000 -0.63	60.38	58.12	58.83	22,482,156
29 Apr 15	58.76000 +2.24	59.85	56.57	56.57	25,003,888
28 Apr 15	56.52000 -1.64	59.30	55.50	58.35	27,807,684
27 Apr 15	58.16000 -1.84	61.05	57.81	61.00	32,774,776
24 Apr 15	60.00000 -0.49	63.50	58.50	61.05	46,786,920
23 Apr 15	60.49000 +5.50	60.49	55.12	55.12	52,132,648
22 Apr 15	54.99000 +0.16	56.45	54.38	55.02	26,528,340
21 Apr 15	54.83000 +2.48	55.16	52.00	52.35	23,855,484
20 Apr 15	52.35000 -2.50	54.30	52.18	53.78	26,753,980
17 Apr 15	54.85000 -0.33	56.50	54.00	55.20	29,530,856
16 Apr 15	55.18000 +1.37	56.24	51.60	52.00	30,352,736
15 Apr 15	53.81000 +2.59	56.30	51.80	52.00	39,400,904
14 Apr 15	51.22000 -1.34	52.30	51.00	52.30	18,853,716
13 Apr 15	52.56000 +0.97	54.10	51.83	53.58	28,501,288
10 Apr 15	51.59000 +0.59	52.33	49.43	50.00	19,139,722
09 Apr 15	51.00000 -0.85	51.82	48.80	51.80	24,152,972
08 Apr 15	51.85000 -2.15	54.05	51.51	54.01	27,633,364
07 Apr 15	54.00000 -0.10	54.80	53.13	54.60	24,906,840
03 Apr 15	54.10000 +0.91	55.05	52.52	53.00	28,527,804
02 Apr 15	53.19000 +0.37	53.45	51.75	52.99	27,572,276
01 Apr 15	52.82000 +0.87	53.35	51.62	51.71	22,169,902
31 Mar 15	51.95000 -0.19	53.35	50.95	51.40	27,801,344
30 Mar 15	52.14000 +0.14	53.43	50.58	51.80	29,553,488
27 Mar 15	52.00000 -1.32	53.79	51.03	52.30	30,000,292
26 Mar 15	53.32000 +0.49	56.66	51.40	53.60	60,897,424
25 Mar 15	52.83000 +3.00	54.81	50.35	50.36	76,914,448
24 Mar 15	49.83000 +4.53	49.83	45.30	45.80	57,740,140
23 Mar 15	45.30000 +0.71	45.78	44.58	44.60	25,235,672
20 Mar 15	44.59000 -0.19	45.20	44.08	44.70	20,956,672
19 Mar 15	44.78000 -0.51	45.98	44.40	45.50	23,369,774
18 Mar 15	45.29000 +1.37	45.55	43.56	43.79	28,459,604
17 Mar 15	43.92000 -0.03	44.77	43.44	44.23	20,629,404
16 Mar 15	43.95000 +0.60	44.49	43.60	43.61	18,682,694
13 Mar 15	43.35000 +0.85	43.48	42.50	42.89	12,148,935
12 Mar 15	42.50000 -0.58	43.88	41.99	43.20	15,581,044
11 Mar 15	43.08000 -0.90	44.22	42.80	44.10	17,177,538
10 Mar 15	43.98000 -0.94	45.16	43.80	44.94	25,983,330
09 Mar 15	44.92000 +3.44	45.30	41.02	41.10	39,749,796
06 Mar 15	41.48000 -1.05	42.70	41.38	42.60	12,374,305
05 Mar 15	42.53000 -0.27	43.58	42.20	43.05	13,158,902
04 Mar 15	42.80000 +0.75	42.85	42.05	42.45	12,983,998
03 Mar 15	42.05000 -1.70	43.67	41.97	43.45	22,914,982
02 Mar 15	43.75000 -0.09	44.23	43.11	43.90	16,144,118
27 Feb 15	43.84000 +1.15	44.49	42.99	42.99	21,779,558
26 Feb 15	42.69000 -0.03	43.15	41.97	42.68	10,841,606
25 Feb 15	42.72000 +0.76	43.48	41.80	41.90	17,772,560
17 Feb 15	41.96000 -0.37	42.50	41.40	42.23	14,661,242
16 Feb 15	42.33000 +2.02	42.75	40.21	40.42	21,619,120
13 Feb 15	40.31000 +0.54	40.65	39.90	40.00	10,538,262
12 Feb 15	39.77000 -0.11	40.62	39.47	40.10	7,164,061
11 Feb 15	39.88000 +0.33	40.35	39.55	39.55	6,390,567
10 Feb 15	39.55000 +0.48	39.77	38.88	39.00	6,480,298
09 Feb 15	39.07000 -0.73	40.49	38.92	39.79	9,217,637
06 Feb 15	39.80000 -1.25	41.47	39.70	40.92	11,772,376
05 Feb 15	41.05000 -0.04	42.10	40.71	41.00	15,829,146
04 Feb 15	41.09000 +0.27	41.83	40.44	40.84	14,189,971
03 Feb 15	40.82000 +0.92	41.41	39.97	40.23	12,094,565
02 Feb 15	39.90000 -0.67	40.33	39.41	39.98	12,144,510
30 Jan 15	40.57000 -0.93	42.53	40.55	42.35	15,830,917
29 Jan 15	41.50000 -0.36	42.21	41.20	41.30	10,377,644
28 Jan 15	41.86000 +0.59	42.78	41.20	41.27	22,097,070
27 Jan 15	41.27000 -0.42	42.16	40.77	41.80	11,749,813
26 Jan 15	41.69000 +0.56	41.98	40.90	40.90	11,167,190
23 Jan 15	41.13000 -1.01	42.37	40.90	42.08	16,074,258
22 Jan 15	42.14000 +0.15	42.60	41.62	41.90	15,902,177
21 Jan 15	41.99000 +0.72	42.20	40.80	41.09	24,892,196
20 Jan 15	41.27000 +1.88	41.50	39.20	39.20	23,290,592
19 Jan 15	39.39000 -0.66	41.43	38.68	39.00	21,421,084
16 Jan 15	40.05000 +0.65	40.56	39.05	39.43	12,255,608
15 Jan 15	39.40000 -0.42	40.17	39.20	39.76	9,107,410
14 Jan 15	39.82000 -0.60	40.55	39.37	40.00	10,383,232
13 Jan 15	40.42000 +0.87	40.86	39.55	39.60	14,763,801
12 Jan 15	39.55000 +0.19	40.15	38.85	39.14	11,279,355
09 Jan 15	39.36000 -0.79	40.98	39.25	39.85	16,149,737
08 Jan 15	40.15000 -0.03	41.19	39.61	39.90	16,205,277
07 Jan 15	40.18000 -1.04	41.60	40.05	41.21	16,364,709
06 Jan 15	41.22000 +2.21	41.29	38.50	38.76	24,357,684
05 Jan 15	39.01000 -0.38	39.33	37.30	39.20	20,750,124
31 Dec 14	39.39000 +0.21	39.90	38.70	39.00	13,404,617
30 Dec 14	39.18000 -2.82	41.80	38.75	41.50	24,726,312
29 Dec 14	42.00000 -0.30	43.60	41.80	42.20	18,994,724
26 Dec 14	42.30000 +0.37	42.48	41.12	41.94	15,710,641
25 Dec 14	41.93000 +0.58	42.49	40.80	41.53	14,384,049
24 Dec 14	41.35000 -0.44	42.49	40.65	42.01	14,305,044
23 Dec 14	41.79000 +0.08	43.97	41.65	41.91	23,498,890
22 Dec 14	41.71000 +0.08	42.98	40.15	42.08	24,187,024
19 Dec 14	41.63000 -1.22	43.44	40.66	43.04	21,657,352
18 Dec 14	42.85000 -1.24	44.28	42.58	44.09	27,440,712
17 Dec 14	44.09000 +2.53	44.29	40.68	41.01	41,234,692
16 Dec 14	41.56000 +0.92	42.30	40.00	41.39	30,015,998
15 Dec 14	40.64000 +0.15	42.83	40.11	40.19	31,469,572
12 Dec 14	40.49000 +0.42	40.76	39.47	40.00	22,723,286
11 Dec 14	40.07000 +1.46	40.79	38.27	38.57	32,699,816
10 Dec 14	38.61000 +1.55	38.90	36.80	36.94	21,555,464
09 Dec 14	37.06000 -1.13	39.38	37.03	38.10	28,835,098
08 Dec 14	38.19000 +0.34	39.39	37.10	37.30	26,819,508
05 Dec 14	37.85000 -0.70	38.80	36.55	38.62	28,244,572
04 Dec 14	38.55000 +0.03	39.73	38.40	38.40	26,023,168
03 Dec 14	38.52000 -0.50	38.99	37.65	38.99	27,922,936
02 Dec 14	39.02000 -0.24	39.75	38.61	39.26	22,191,430
01 Dec 14	39.26000 +0.22	40.20	38.56	39.12	28,944,678
28 Nov 14	39.04000 -0.42	40.36	38.43	38.80	41,785,644
27 Nov 14	39.46000 +2.29	39.97	36.70	37.27	40,173,536
26 Nov 14	37.17000 -0.46	38.43	37.00	38.04	27,113,204
25 Nov 14	37.63000 +1.91	38.20	35.73	35.80	36,971,292
24 Nov 14	35.72000 +0.36	35.74	35.10	35.70	13,131,161
21 Nov 14	35.36000 +0.41	35.68	34.77	34.77	11,393,046
20 Nov 14	34.95000 -0.50	35.36	34.80	35.00	8,236,671
19 Nov 14	35.45000 +0.43	35.86	34.86	35.05	12,544,980
18 Nov 14	35.02000 -0.05	35.29	34.61	35.05	9,242,398
17 Nov 14	35.07000 +1.02	35.33	33.58	34.10	13,450,259
14 Nov 14	34.05000 +0.01	34.50	33.56	33.89	7,876,664
13 Nov 14	34.04000 -1.33	35.05	33.80	35.05	16,776,655
12 Nov 14	35.37000 +0.42	35.48	34.62	34.95	10,991,708
11 Nov 14	34.95000 -1.52	36.47	34.02	36.46	24,749,384
10 Nov 14	36.47000 -0.55	37.37	36.11	37.10	15,903,111
07 Nov 14	37.02000 -0.83	38.18	36.68	38.02	26,045,280
06 Nov 14	37.85000 +1.92	38.01	35.80	36.30	28,612,146
05 Nov 14	35.93000 +0.07	36.46	35.00	36.04	19,769,224
04 Nov 14	35.86000 -0.37	38.20	35.75	36.79	42,580,504
03 Nov 14	36.23000 +2.39	36.23	33.84	33.84	29,889,672
31 Oct 14	33.84000 +0.27	34.15	33.40	33.50	9,997,071
30 Oct 14	33.57000 -0.45	34.19	33.54	34.02	8,098,032
29 Oct 14	34.02000 +0.52	34.27	33.68	33.68	13,353,130
28 Oct 14	33.50000 +1.25	33.51	32.28	32.28	11,857,506
27 Oct 14	32.25000 -0.93	32.65	31.62	32.61	13,577,062
24 Oct 14	33.18000 +0.25	33.47	32.97	32.97	4,786,496
23 Oct 14	32.93000 -0.53	33.56	32.85	33.46	7,339,497
22 Oct 14	33.46000 -0.44	34.20	33.44	34.06	6,693,834
21 Oct 14	33.90000 -0.41	34.57	33.88	34.31	7,796,471
20 Oct 14	34.31000 +0.17	34.63	34.12	34.34	8,983,655
17 Oct 14	34.14000 +0.71	34.28	32.31	33.32	14,489,802
16 Oct 14	33.43000 -0.85	34.40	33.42	34.35	12,003,339
15 Oct 14	34.28000 +0.27	34.47	33.83	34.40	7,399,091
14 Oct 14	34.01000 +0.16	34.50	33.78	33.80	10,600,733
13 Oct 14	33.85000 -0.94	34.52	33.60	34.51	16,399,498
10 Oct 14	34.79000 -1.06	35.66	34.68	35.65	16,966,234
09 Oct 14	35.85000 -0.09	36.48	35.35	35.94	14,516,488
08 Oct 14	35.94000 +0.14	36.08	35.50	35.88	12,611,503
30 Sep 14	35.80000 -0.02	36.08	35.55	35.93	10,650,674
29 Sep 14	35.82000 -0.17	36.58	35.53	36.10	14,021,132
26 Sep 14	35.99000 +0.93	36.00	34.86	35.00	16,862,472
25 Sep 14	35.06000 -0.27	35.83	34.85	35.47	15,170,373
24 Sep 14	35.33000 +0.65	35.66	34.40	34.68	13,487,019
23 Sep 14	34.68000 +0.77	34.83	33.90	33.91	12,482,540
22 Sep 14	33.91000 -1.15	34.91	33.62	34.91	16,817,660
19 Sep 14	35.06000 -0.39	35.60	34.56	35.45	16,068,397
18 Sep 14	35.45000 -0.10	35.85	35.20	35.40	11,484,440
17 Sep 14	35.55000 +0.55	35.67	34.36	35.00	18,775,758
16 Sep 14	35.00000 -2.00	37.19	34.88	37.00	26,551,564
15 Sep 14	37.00000 +0.82	38.55	36.26	36.26	31,631,836
12 Sep 14	36.18000 +1.34	36.25	34.63	34.74	21,298,708
11 Sep 14	34.84000 +0.58	35.83	34.21	34.26	24,883,656
10 Sep 14	34.26000 +0.44	34.54	33.55	33.82	14,253,526
09 Sep 14	33.82000 -0.27	34.29	33.37	34.10	12,107,043
05 Sep 14	34.09000 +0.05	34.59	34.00	34.06	14,096,824
04 Sep 14	34.04000 -0.18	34.42	33.87	34.11	17,742,152
03 Sep 14	34.22000 +0.40	34.54	33.40	33.88	22,493,808
02 Sep 14	33.82000 +0.08	34.31	33.24	33.98	20,540,220
01 Sep 14	33.74000 +0.45	34.18	33.20	33.61	15,818,771
29 Aug 14	33.29000 +1.19	33.44	32.03	32.03	14,685,364
28 Aug 14	32.10000 -0.50	32.61	31.63	32.61	14,198,853
27 Aug 14	32.60000 +0.43	33.14	32.00	32.16	18,316,720
26 Aug 14	32.17000 -0.91	33.32	31.81	33.01	25,526,212
25 Aug 14	33.08000 -0.80	34.74	33.00	34.00	28,788,088
22 Aug 14	33.88000 +1.07	35.68	32.15	32.81	51,681,968
21 Aug 14	32.81000 +2.98	32.81	30.16	30.77	43,915,696
20 Aug 14	29.83000 +0.75	30.40	29.55	29.55	27,113,884
19 Aug 14	29.08000 -0.10	29.47	28.90	29.47	14,452,937
18 Aug 14	29.18000 +0.45	29.26	28.80	28.81	12,151,010
15 Aug 14	28.73000 +0.10	28.93	28.50	28.64	8,935,680
14 Aug 14	28.63000 +0.07	29.10	28.33	28.66	11,714,802
13 Aug 14	28.56000 -0.62	29.13	28.20	29.13	16,678,719
12 Aug 14	29.18000 -0.18	29.73	29.10	29.30	12,503,247
11 Aug 14	29.36000 +0.51	29.58	28.92	29.15	14,749,842
08 Aug 14	28.85000 +0.15	29.18	28.60	28.61	9,493,614
07 Aug 14	28.70000 -0.31	29.49	28.60	29.00	15,005,762
06 Aug 14	29.01000 -0.26	29.27	28.75	29.00	17,609,098
05 Aug 14	29.27000 +1.59	29.33	27.36	27.70	32,582,024
04 Aug 14	27.68000 +0.23	27.94	27.40	27.40	8,767,060
01 Aug 14	27.45000 -0.85	28.35	27.43	28.30	12,558,334
31 Jul 14	28.30000 +0.00	28.50	28.11	28.32	9,492,876
30 Jul 14	28.30000 +0.31	28.78	27.99	28.18	19,888,900
29 Jul 14	27.99000 +0.38	28.19	27.42	27.68	15,151,532
28 Jul 14	27.61000 +0.45	27.85	26.88	27.16	13,047,008
25 Jul 14	27.16000 +0.57	27.64	26.56	26.62	10,195,320
24 Jul 14	26.59000 -0.77	27.32	26.08	27.25	14,050,542
23 Jul 14	27.36000 -0.67	28.18	27.10	28.08	12,154,224
22 Jul 14	28.03000 +1.15	28.27	26.71	26.89	16,169,011
21 Jul 14	26.88000 +0.23	26.94	25.87	26.66	11,851,330
18 Jul 14	26.65000 -0.44	27.33	26.35	27.17	11,268,212
17 Jul 14	27.09000 -0.26	27.65	26.88	27.31	9,096,691
16 Jul 14	27.35000 -0.70	28.49	27.03	28.05	12,076,037
15 Jul 14	28.05000 -0.34	28.95	27.69	28.85	13,058,714
14 Jul 14	28.39000 +0.78	28.46	27.61	27.61	11,393,881
11 Jul 14	27.61000 +0.10	28.03	27.10	27.25	11,109,763
10 Jul 14	27.51000 -0.86	28.79	27.30	28.39	17,265,532
09 Jul 14	28.37000 -1.27	29.64	28.27	29.64	20,716,568
08 Jul 14	29.64000 +0.28	29.66	28.59	29.19	15,587,972
07 Jul 14	29.36000 -0.22	29.80	28.89	29.78	15,068,266
04 Jul 14	29.58000 +1.19	29.75	28.47	28.49	24,255,284
03 Jul 14	28.39000 -0.68	28.98	28.01	28.90	18,086,010
02 Jul 14	29.07000 -0.34	29.89	28.50	29.52	17,585,224
01 Jul 14	29.41000 +0.01	29.99	29.25	29.50	15,074,727
30 Jun 14	29.40000 +0.20	29.93	28.70	29.21	20,814,654
27 Jun 14	29.20000 -0.17	29.67	28.89	29.35	17,350,236
26 Jun 14	29.37000 +1.67	29.55	27.80	27.80	25,723,652
25 Jun 14	27.70000 -0.26	28.19	27.38	27.80	14,735,093
24 Jun 14	27.96000 +0.97	28.28	27.15	27.35	23,224,484
23 Jun 14	26.99000 +0.44	27.22	26.43	26.56	13,963,292
20 Jun 14	26.55000 +0.63	26.55	25.43	25.80	12,016,036
19 Jun 14	25.92000 -0.88	27.08	25.60	26.95	15,614,282
18 Jun 14	26.80000 -0.15	27.47	26.11	27.13	19,258,402
17 Jun 14	26.95000 +0.51	27.89	26.03	26.20	27,613,032
16 Jun 14	26.44000 +0.19	26.60	25.68	26.20	15,777,822
13 Jun 14	26.25000 +0.66	26.78	25.11	25.20	23,223,376
12 Jun 14	25.59000 -31.01	27.21	25.20	25.80	31,629,770
11 Jun 14	56.60000 +2.30	57.25	54.10	54.31	10,553,808
10 Jun 14	54.30000 +1.00	54.35	51.83	53.66	7,672,004
09 Jun 14	53.30000 -0.16	54.83	53.20	53.50	6,335,100
06 Jun 14	53.46000 +1.05	55.27	52.60	52.88	10,209,583
05 Jun 14	52.41000 +2.52	52.45	49.61	49.89	6,763,170
04 Jun 14	49.89000 -0.80	50.69	49.08	50.52	3,496,882
03 Jun 14	50.69000 +0.44	51.86	50.60	50.68	3,618,010
30 May 14	50.25000 +0.35	50.55	49.51	49.80	2,601,819
29 May 14	49.90000 -1.84	51.80	49.86	51.67	4,432,004
28 May 14	51.74000 +1.09	51.80	50.46	50.67	3,985,374
27 May 14	50.65000 -0.65	51.30	50.35	51.30	2,693,798
26 May 14	51.30000 +1.65	51.30	49.50	49.80	4,657,758
23 May 14	49.65000 +0.90	49.80	48.20	48.71	2,327,201
22 May 14	48.75000 +0.41	49.29	48.20	48.35	3,089,009
21 May 14	48.34000 +0.86	48.39	47.10	47.48	2,230,499
20 May 14	47.48000 +0.78	48.52	47.12	47.25	3,242,998
19 May 14	46.70000 -0.45	47.64	46.20	47.39	2,679,156
16 May 14	47.15000 -2.65	49.79	46.16	49.60	5,818,432
15 May 14	49.80000 -0.40	50.74	49.49	50.10	1,930,747
14 May 14	50.20000 -0.19	50.68	49.88	50.40	1,453,486
13 May 14	50.39000 +0.49	51.13	49.80	49.99	2,817,843
12 May 14	49.90000 +1.23	50.20	48.81	49.04	2,271,053
09 May 14	48.67000 -1.23	49.93	48.28	49.70	2,136,766
08 May 14	49.90000 +0.08	50.95	49.50	49.86	2,671,464
07 May 14	49.82000 -1.19	51.18	49.68	50.85	2,477,433
06 May 14	51.01000 +1.06	51.15	49.88	49.90	3,395,776
05 May 14	49.95000 +0.55	50.22	49.21	49.62	2,256,280
30 Apr 14	49.40000 -0.10	49.77	48.85	49.59	2,138,418
29 Apr 14	49.50000 +0.30	49.52	48.01	49.10	2,888,446
28 Apr 14	49.20000 +1.00	49.49	46.98	48.25	3,580,227
25 Apr 14	48.20000 -0.48	49.27	48.05	48.30	2,331,068
24 Apr 14	48.68000 -1.70	50.48	48.36	50.20	3,393,993
23 Apr 14	50.38000 +0.49	50.60	49.36	49.77	1,902,358
22 Apr 14	49.89000 -1.53	51.52	48.90	51.06	4,193,458
21 Apr 14	51.42000 -0.88	52.78	51.22	52.10	3,071,515
18 Apr 14	52.30000 +0.45	52.55	51.55	51.70	2,210,839
17 Apr 14	51.85000 -0.18	52.91	51.68	51.68	2,173,061
16 Apr 14	52.03000 -0.35	52.50	51.18	52.00	2,630,475
15 Apr 14	52.38000 +0.20	53.42	51.73	52.20	3,939,298
14 Apr 14	52.18000 +1.53	52.62	50.38	50.68	4,345,009
11 Apr 14	50.65000 +0.11	51.66	49.36	49.80	3,743,505
10 Apr 14	50.54000 -0.46	53.08	50.30	53.08	9,357,913
09 Apr 14	51.00000 +1.47	51.29	49.63	49.75	3,906,536
08 Apr 14	49.53000 +1.32	49.64	47.31	47.80	3,422,623
04 Apr 14	48.21000 +0.73	48.79	47.20	47.50	2,469,509
03 Apr 14	47.48000 +0.03	48.93	47.07	47.80	2,872,031
02 Apr 14	47.45000 -0.56	48.34	46.70	48.10	2,897,152
01 Apr 14	48.01000 +2.31	48.22	45.85	46.07	4,429,292
31 Mar 14	45.70000 -0.69	46.80	45.39	46.28	2,245,695
28 Mar 14	46.39000 +0.01	46.83	44.70	46.50	5,834,935
27 Mar 14	46.38000 -3.31	49.38	46.38	49.37	5,386,117
26 Mar 14	49.69000 +0.35	50.15	49.30	49.33	2,925,178
25 Mar 14	49.34000 +1.26	49.55	48.00	48.49	3,341,595
24 Mar 14	48.08000 -1.82	49.80	47.80	49.60	4,788,232
21 Mar 14	49.90000 -2.10	51.95	48.28	51.48	8,228,343
20 Mar 14	52.00000 -2.71	55.15	52.00	54.71	4,036,817
19 Mar 14	54.71000 +0.41	54.94	53.22	54.28	2,806,161
18 Mar 14	54.30000 -0.38	55.23	53.80	54.68	3,565,678
17 Mar 14	54.68000 +2.70	54.97	51.70	51.98	5,435,957
14 Mar 14	51.98000 -0.42	53.28	51.60	52.00	3,025,933
13 Mar 14	52.40000 +1.58	52.72	51.02	51.28	3,261,359
12 Mar 14	50.82000 -0.06	51.69	49.99	50.78	3,820,915
11 Mar 14	50.88000 -0.51	51.85	50.02	51.30	3,076,824
10 Mar 14	51.39000 -1.84	52.90	50.98	52.00	3,409,484
07 Mar 14	53.23000 -0.92	54.80	53.01	54.00	3,010,078
06 Mar 14	54.15000 +0.15	54.69	52.52	53.96	4,213,557
05 Mar 14	54.00000 +0.88	54.99	53.48	54.12	4,918,207
04 Mar 14	53.12000 -0.60	54.37	51.76	54.37	4,269,439
03 Mar 14	53.72000 +1.41	53.80	52.00	52.23	4,142,346
28 Feb 14	52.31000 +0.71	52.90	50.67	50.70	5,192,877
27 Feb 14	51.60000 -2.80	55.70	51.35	54.21	6,997,342
26 Feb 14	54.40000 +1.06	54.40	50.41	52.70	8,099,719
25 Feb 14	53.34000 -4.08	60.23	53.25	57.30	11,638,860
24 Feb 14	57.42000 -1.08	58.48	56.70	57.90	5,381,564
21 Feb 14	58.50000 +0.52	58.98	57.28	57.97	4,022,421
20 Feb 14	57.98000 +0.42	59.70	57.02	58.58	5,558,916
19 Feb 14	57.56000 -0.52	58.40	56.88	58.01	5,080,643
18 Feb 14	58.08000 -1.88	59.96	57.51	59.50	5,204,363
17 Feb 14	59.96000 +1.26	60.28	58.25	59.14	6,349,580
14 Feb 14	58.70000 +3.75	59.16	54.50	55.10	8,267,799
13 Feb 14	54.95000 -3.30	58.10	54.95	57.98	7,330,423
12 Feb 14	58.25000 +0.75	58.30	56.06	57.25	5,142,070
11 Feb 14	57.50000 -1.50	60.25	56.48	59.20	7,776,287
10 Feb 14	59.00000 +0.47	59.58	57.39	58.60	5,132,867
07 Feb 14	58.53000 +3.13	59.18	54.82	55.19	6,617,421
30 Jan 14	55.40000 -0.77	57.00	55.10	55.90	3,901,149
29 Jan 14	56.17000 +0.17	56.40	54.58	56.00	7,142,651
28 Jan 14	56.00000 +2.85	56.50	53.02	53.66	9,068,738
27 Jan 14	53.15000 -0.35	54.50	52.36	53.00	5,515,538
24 Jan 14	53.50000 -0.23	54.68	53.25	53.28	5,540,863
23 Jan 14	53.73000 +0.34	54.43	52.56	53.16	5,505,056
22 Jan 14	53.39000 +1.49	54.80	51.96	52.07	11,906,862
21 Jan 14	51.90000 +2.22	51.95	49.11	49.60	6,935,770
20 Jan 14	49.68000 -1.26	52.20	48.73	50.55	6,927,571
17 Jan 14	50.94000 +0.17	52.20	50.11	50.30	5,652,866
16 Jan 14	50.77000 -1.31	53.65	50.50	52.00	10,267,024
15 Jan 14	52.08000 -0.25	52.51	51.30	52.33	8,963,041
14 Jan 14	52.33000 +4.76	52.33	47.72	47.75	12,613,325
13 Jan 14	47.57000 +1.09	48.50	46.55	46.55	4,029,277
10 Jan 14	46.48000 -1.05	48.12	46.30	47.19	4,632,635
09 Jan 14	47.53000 -2.15	49.60	47.47	49.18	6,395,999
08 Jan 14	49.68000 +0.73	50.58	49.14	49.99	6,382,822
07 Jan 14	48.95000 +0.07	49.28	47.49	48.49	6,271,393
06 Jan 14	48.88000 -0.63	51.30	48.65	49.12	8,311,077
03 Jan 14	49.51000 +0.51	49.98	48.00	48.55	8,045,431
02 Jan 14	49.00000 +0.30	50.88	48.00	48.35	9,135,126
31 Dec 13	48.70000 -0.82	49.48	47.21	48.90	8,250,114
30 Dec 13	49.52000 +3.33	49.95	45.70	46.28	11,724,763
27 Dec 13	46.19000 +1.69	47.26	44.66	44.88	7,394,014
26 Dec 13	44.50000 -0.71	46.50	44.38	45.21	6,457,056
25 Dec 13	45.21000 +0.33	45.21	44.03	44.53	4,477,736
24 Dec 13	44.88000 +1.83	44.88	42.61	42.92	4,292,154
23 Dec 13	43.05000 -1.80	45.00	42.30	44.80	4,342,121
20 Dec 13	44.85000 +0.05	46.25	44.33	44.65	5,897,251
19 Dec 13	44.80000 +0.45	45.88	43.82	43.92	6,097,134
18 Dec 13	44.35000 +1.06	44.37	42.38	43.36	4,324,921
17 Dec 13	43.29000 +0.29	43.48	42.02	42.78	3,846,065
16 Dec 13	43.00000 -1.03	44.55	42.50	44.18	5,577,039
13 Dec 13	44.03000 +1.07	44.38	42.68	42.98	4,429,226
12 Dec 13	42.96000 +0.28	43.53	42.60	42.74	3,272,386
11 Dec 13	42.68000 +0.69	43.36	41.81	42.00	3,680,184
10 Dec 13	41.99000 +0.05	43.43	41.50	41.88	6,085,440
09 Dec 13	41.94000 +2.11	42.02	39.92	40.19	5,187,104
06 Dec 13	39.83000 -0.30	40.69	39.65	39.90	2,948,098
05 Dec 13	40.13000 -0.74	40.95	39.86	40.90	3,418,109
04 Dec 13	40.87000 -0.99	42.57	40.70	41.45	3,670,704
03 Dec 13	41.86000 +1.17	42.08	38.62	40.21	6,051,048
02 Dec 13	40.69000 -3.99	43.30	40.25	42.60	8,992,287
29 Nov 13	44.68000 +2.06	44.88	42.41	42.60	7,500,423
28 Nov 13	42.62000 +0.47	43.91	42.44	43.58	5,451,234
27 Nov 13	42.15000 +0.33	42.49	41.78	41.80	3,333,610
26 Nov 13	41.82000 -0.38	42.58	41.40	41.90	3,884,465
25 Nov 13	42.20000 +2.70	42.50	39.34	39.55	8,442,607
22 Nov 13	39.50000 -0.55	40.23	39.21	40.05	2,454,271
21 Nov 13	40.05000 +0.02	40.99	39.65	40.21	3,532,700
20 Nov 13	40.03000 +0.55	40.24	39.00	39.55	3,960,836
19 Nov 13	39.48000 -0.36	40.10	39.25	39.90	3,394,747
18 Nov 13	39.84000 +0.49	40.53	39.45	39.45	5,136,398
15 Nov 13	39.35000 +0.55	40.10	38.84	38.90	4,231,894
14 Nov 13	38.80000 +1.14	39.16	37.66	37.66	3,932,563
13 Nov 13	37.66000 -0.25	38.95	37.60	38.00	4,139,483
12 Nov 13	37.91000 +0.58	38.18	37.25	37.58	5,883,622
11 Nov 13	37.33000 +0.60	37.61	36.70	37.00	2,946,470
08 Nov 13	36.73000 -1.66	38.47	36.68	38.30	4,623,241
07 Nov 13	38.39000 -0.81	39.46	38.33	39.15	2,192,249
06 Nov 13	39.20000 -0.82	40.38	39.20	39.98	3,210,836
05 Nov 13	40.02000 +1.42	40.33	38.04	38.88	4,786,709
04 Nov 13	38.60000 +0.44	38.62	37.67	37.97	2,113,981
01 Nov 13	38.16000 -0.53	39.22	37.88	38.69	2,937,645
31 Oct 13	38.69000 -0.87	39.55	38.50	39.40	2,886,327
30 Oct 13	39.56000 +1.16	39.80	37.57	38.45	3,915,760
29 Oct 13	38.40000 -0.82	39.99	37.35	38.99	4,678,267
28 Oct 13	39.22000 +0.37	40.15	38.52	38.90	5,380,306
25 Oct 13	38.85000 +0.06	39.00	38.00	38.60	5,782,187
24 Oct 13	38.79000 -1.73	40.82	38.08	40.20	8,285,028
23 Oct 13	40.52000 -2.50	43.00	39.71	42.85	9,471,301
22 Oct 13	43.02000 -1.60	44.99	42.91	44.20	4,327,724
21 Oct 13	44.62000 +1.24	44.99	43.30	43.43	4,277,833
18 Oct 13	43.38000 +0.62	43.70	42.50	42.90	3,491,574
17 Oct 13	42.76000 -0.52	43.78	42.65	43.70	3,200,761
16 Oct 13	43.28000 -2.22	45.49	42.93	45.40	4,366,327
15 Oct 13	45.50000 -0.79	46.99	44.91	46.90	4,469,935
14 Oct 13	46.29000 +1.70	46.50	44.51	44.80	5,923,978
11 Oct 13	44.59000 +0.21	45.07	43.80	44.83	2,913,241
10 Oct 13	44.38000 -1.34	45.68	43.84	45.68	4,386,655
09 Oct 13	45.72000 +0.42	46.11	44.72	45.15	4,817,170
08 Oct 13	45.30000 +1.36	46.30	43.60	43.80	5,161,729
30 Sep 13	43.94000 +1.50	44.50	42.88	42.88	3,915,871
27 Sep 13	42.44000 +0.04	43.40	42.24	42.30	3,793,791
26 Sep 13	42.40000 -2.01	44.45	42.31	44.45	5,439,889
25 Sep 13	44.41000 -0.78	45.70	44.10	44.98	3,549,534
24 Sep 13	45.19000 -0.34	45.99	44.78	45.70	4,511,131
23 Sep 13	45.53000 +1.64	45.54	43.51	43.51	4,560,436
18 Sep 13	43.89000 -0.66	44.78	42.81	44.75	3,771,866
17 Sep 13	44.55000 -1.15	45.88	44.55	45.72	3,344,487
16 Sep 13	45.70000 +0.22	46.43	45.00	45.16	3,738,246
13 Sep 13	45.48000 +0.83	45.70	44.30	44.30	3,302,917
12 Sep 13	44.65000 -0.81	46.12	44.29	45.46	5,164,184
11 Sep 13	45.46000 -1.01	46.94	44.20	46.56	6,646,843
10 Sep 13	46.47000 -1.03	47.74	46.31	47.52	4,874,398
09 Sep 13	47.50000 -1.12	48.50	46.31	48.48	7,127,837
06 Sep 13	48.62000 -0.78	49.60	48.56	49.58	5,243,772
05 Sep 13	49.40000 +1.45	49.55	47.11	47.79	8,278,276
04 Sep 13	47.95000 +0.18	48.28	47.30	48.00	4,962,785
03 Sep 13	47.77000 +1.31	48.18	46.10	46.50	5,652,743
02 Sep 13	46.46000 +0.27	46.86	44.80	45.80	4,102,025
30 Aug 13	46.19000 +0.60	48.08	44.40	45.85	9,518,241
29 Aug 13	45.59000 -0.16	46.09	45.50	45.58	3,303,185
28 Aug 13	45.75000 -1.55	47.26	45.50	46.70	6,275,031
27 Aug 13	47.30000 -0.58	48.26	46.70	47.98	3,971,281
26 Aug 13	47.88000 -0.25	48.53	47.26	48.05	5,517,344
23 Aug 13	48.13000 +1.30	48.28	46.70	47.18	8,130,419
22 Aug 13	46.83000 +0.62	47.05	45.80	46.22	4,629,252
21 Aug 13	46.21000 +0.32	46.29	45.50	45.68	2,785,713
20 Aug 13	45.89000 -0.51	46.80	45.55	46.49	3,757,023
19 Aug 13	46.40000 +1.90	46.48	44.44	44.45	4,563,238
16 Aug 13	44.50000 -1.80	46.95	44.50	46.00	6,185,975
15 Aug 13	46.30000 -1.26	47.91	46.20	47.30	3,777,325
14 Aug 13	47.56000 -0.43	48.10	46.77	48.05	3,764,399
13 Aug 13	47.99000 +0.99	48.35	46.48	47.00	6,145,148
12 Aug 13	47.00000 +1.02	47.96	45.66	46.60	7,483,408
09 Aug 13	45.98000 -1.34	47.84	45.19	46.90	6,687,590
08 Aug 13	47.32000 +0.50	47.96	45.90	46.60	5,451,442
07 Aug 13	46.82000 -2.63	49.10	46.68	49.10	9,276,217
06 Aug 13	49.45000 -0.20	50.30	48.98	49.70	5,387,140
05 Aug 13	49.65000 -0.35	50.70	48.65	50.70	7,132,517
02 Aug 13	50.00000 +0.00	51.60	49.33	50.01	8,985,597
01 Aug 13	50.00000 +4.10	50.14	46.32	46.36	10,603,635
31 Jul 13	45.90000 -0.60	46.87	45.00	45.86	5,641,127
30 Jul 13	46.50000 +0.67	47.28	44.91	45.87	6,611,818
29 Jul 13	45.83000 -1.82	48.36	45.72	46.82	5,733,475
26 Jul 13	47.65000 +0.58	47.97	45.16	47.07	9,876,494
25 Jul 13	47.07000 -3.79	50.85	47.07	50.55	10,484,098
24 Jul 13	50.86000 -0.32	51.87	50.31	51.00	7,357,242
23 Jul 13	51.18000 +2.22	52.00	47.89	48.96	11,439,790
22 Jul 13	48.96000 +1.08	49.23	47.55	47.75	7,509,151
19 Jul 13	47.88000 -1.32	51.18	47.88	49.90	11,065,322
18 Jul 13	49.20000 +1.20	50.50	47.60	47.99	11,150,996
17 Jul 13	48.00000 -0.80	49.35	47.05	48.78	9,590,808
16 Jul 13	48.80000 -0.15	49.68	47.30	49.50	12,371,804
15 Jul 13	48.95000 +4.45	48.95	45.30	45.30	18,112,404
12 Jul 13	44.50000 +2.41	46.26	42.18	42.18	12,680,701
11 Jul 13	42.09000 +0.10	42.66	41.11	42.04	7,755,497
10 Jul 13	41.99000 +1.64	42.21	40.17	40.40	7,566,281
09 Jul 13	40.35000 +1.26	40.70	38.78	38.91	5,240,288
08 Jul 13	39.09000 -0.73	40.87	38.53	39.00	6,153,173
05 Jul 13	39.82000 -1.28	41.77	39.45	41.13	5,872,537
04 Jul 13	41.10000 -0.80	42.79	41.00	41.70	8,333,508
03 Jul 13	41.90000 +0.91	42.60	39.84	41.10	11,847,057
02 Jul 13	40.99000 +1.02	41.57	39.50	39.97	12,573,187
01 Jul 13	39.97000 +2.82	40.25	36.81	37.10	7,546,936
28 Jun 13	37.15000 -0.91	38.83	36.90	37.88	5,491,370
27 Jun 13	38.06000 -0.24	40.10	37.79	38.22	8,487,236
26 Jun 13	38.30000 +2.04	38.43	36.27	36.27	9,024,889
25 Jun 13	36.26000 -0.84	37.79	33.39	36.83	9,920,165
24 Jun 13	37.10000 -2.67	40.46	37.05	39.60	6,749,139
21 Jun 13	39.77000 +0.79	40.00	37.00	38.30	6,205,754
20 Jun 13	38.98000 -2.32	41.44	38.70	41.20	6,571,572
19 Jun 13	41.30000 +1.34	41.60	39.62	39.80	8,817,219
18 Jun 13	39.96000 +0.57	40.90	38.40	39.01	8,451,628
17 Jun 13	39.39000 +0.68	40.45	38.50	38.70	11,075,518
14 Jun 13	38.71000 +1.97	38.71	36.86	36.88	5,023,009
13 Jun 13	36.74000 -0.86	37.33	35.76	37.33	3,518,100
07 Jun 13	37.60000 +0.36	38.33	37.20	37.49	3,689,136
06 Jun 13	37.24000 -0.49	38.29	37.11	37.60	3,278,308
05 Jun 13	37.73000 +0.41	38.08	37.10	37.35	4,562,117
04 Jun 13	37.32000 -1.92	39.00	37.10	39.00	6,852,902
03 Jun 13	39.24000 +0.04	39.49	38.23	38.44	6,244,502
31 May 13	39.20000 -1.06	40.42	39.00	40.31	5,702,105
30 May 13	40.26000 +1.22	41.16	39.35	39.69	9,496,828
29 May 13	39.04000 +0.47	39.53	38.33	38.62	5,055,531
28 May 13	38.57000 -2.34	41.00	38.50	41.00	8,808,778
27 May 13	40.91000 +1.22	41.41	39.85	40.10	10,276,320
24 May 13	39.69000 +1.51	39.71	38.18	38.18	7,633,007
23 May 13	38.18000 +0.20	39.62	37.35	37.58	6,141,058
22 May 13	37.98000 -1.51	39.68	37.70	39.56	6,474,049
21 May 13	39.49000 -0.13	39.98	38.62	39.95	6,046,276
20 May 13	39.62000 +1.82	39.85	37.80	38.35	9,099,889
17 May 13	37.80000 -0.19	38.49	37.11	37.70	6,276,811
16 May 13	37.99000 -1.61	39.80	37.22	39.73	12,358,170
15 May 13	39.60000 +1.24	40.00	38.40	38.50	8,518,068
14 May 13	38.36000 +0.61	39.19	37.31	37.99	5,968,275
13 May 13	37.75000 -0.15	38.25	37.20	37.98	4,167,748
10 May 13	37.90000 -1.45	39.30	37.60	39.27	5,725,700
09 May 13	39.35000 +0.95	39.35	37.55	38.00	8,328,893
08 May 13	38.40000 +0.62	39.81	37.95	37.95	9,211,996
07 May 13	37.78000 -0.51	38.65	37.00	38.18	7,434,893
06 May 13	38.29000 +3.04	38.68	35.26	35.26	11,334,858
03 May 13	35.25000 +0.55	36.20	34.78	34.98	5,403,064
02 May 13	34.70000 +1.18	35.06	33.00	33.21	5,131,579
26 Apr 13	33.52000 +0.16	34.36	33.20	33.76	5,304,643
25 Apr 13	33.36000 -1.64	36.92	33.33	35.26	14,271,707
24 Apr 13	35.00000 +1.57	35.35	33.55	33.55	6,719,945
23 Apr 13	33.43000 -0.90	34.32	33.31	34.30	5,790,259
22 Apr 13	34.33000 +1.21	34.91	33.00	33.12	7,952,300
19 Apr 13	33.12000 +0.99	33.18	32.05	32.15	6,066,759
18 Apr 13	32.13000 +0.56	32.50	31.22	31.30	5,560,803
17 Apr 13	31.57000 +0.29	31.64	30.81	31.18	3,855,518
16 Apr 13	31.28000 +0.95	31.31	29.73	29.99	4,055,916
15 Apr 13	30.33000 +0.23	30.48	29.65	30.02	2,979,432
12 Apr 13	30.10000 -0.58	30.97	30.00	30.36	2,868,871
11 Apr 13	30.68000 -0.29	31.64	30.61	31.25	3,324,214
10 Apr 13	30.97000 -0.34	31.40	30.65	31.23	4,233,903
09 Apr 13	31.31000 +0.91	31.40	30.58	30.58	7,411,356
08 Apr 13	30.40000 +0.80	30.55	28.86	29.00	7,693,361
03 Apr 13	29.60000 -0.28	29.78	28.59	29.35	8,463,616
02 Apr 13	29.88000 -3.32	32.33	29.88	32.33	18,763,372
01 Apr 13	33.20000 -1.20	34.25	32.90	34.25	6,088,441
29 Mar 13	34.40000 -0.38	35.37	34.20	34.73	4,703,581
28 Mar 13	34.78000 +0.18	34.87	33.65	34.05	5,128,025
27 Mar 13	34.60000 +0.36	34.97	34.04	34.25	3,273,680
26 Mar 13	34.24000 -0.71	35.30	33.96	34.86	5,003,632
25 Mar 13	34.95000 -0.26	35.59	34.51	35.59	4,828,750
22 Mar 13	35.21000 +0.46	35.78	34.61	34.74	5,714,116
21 Mar 13	34.75000 +0.80	35.53	34.31	34.88	9,064,020
20 Mar 13	33.95000 +1.01	34.18	32.98	32.98	5,941,618
19 Mar 13	32.94000 +0.01	33.10	31.70	32.82	4,296,933
18 Mar 13	32.93000 +0.43	33.60	32.19	32.46	5,951,273
15 Mar 13	32.50000 +0.95	33.40	31.60	31.60	8,241,782
14 Mar 13	31.55000 -0.02	32.11	31.01	31.60	5,451,829
13 Mar 13	31.57000 -0.64	32.35	30.80	32.21	6,486,157
12 Mar 13	32.21000 -1.66	34.00	31.83	33.70	8,745,987
11 Mar 13	33.87000 -0.23	34.48	33.60	34.20	3,990,188
08 Mar 13	34.10000 +0.03	34.49	33.46	34.07	4,653,070
07 Mar 13	34.07000 -1.31	35.70	33.30	35.13	9,291,332
06 Mar 13	35.38000 -0.54	37.19	35.03	35.98	10,607,540
05 Mar 13	35.92000 +0.92	36.07	34.73	34.90	7,703,981
04 Mar 13	35.00000 -1.26	36.94	34.50	36.11	9,705,143
01 Mar 13	36.26000 +1.11	36.69	34.60	34.90	11,556,260
28 Feb 13	35.15000 -0.34	35.20	34.00	34.80	10,119,862
27 Feb 13	35.49000 +0.58	36.39	34.51	35.20	14,521,781
26 Feb 13	34.91000 +2.11	36.00	32.83	32.83	19,148,700
25 Feb 13	32.80000 +1.14	33.24	31.25	31.56	7,313,222
22 Feb 13	31.66000 -0.59	32.90	31.60	32.30	5,572,742
21 Feb 13	32.25000 -1.74	33.90	32.25	33.69	6,891,824
20 Feb 13	33.99000 +1.31	34.15	32.34	32.70	6,782,868
19 Feb 13	32.68000 -0.92	34.20	32.40	33.69	6,459,926
18 Feb 13	33.60000 -0.24	34.30	32.81	33.79	5,601,611
08 Feb 13	33.84000 -0.55	34.98	33.75	34.19	8,967,471
07 Feb 13	34.39000 +1.74	34.50	32.40	32.70	7,731,187
06 Feb 13	32.65000 -0.04	32.93	32.30	32.70	3,124,819
05 Feb 13	32.69000 +1.21	32.85	31.30	31.50	5,449,930
04 Feb 13	31.48000 -0.32	32.22	30.97	31.74	5,022,940
01 Feb 13	31.80000 +0.10	32.48	31.46	31.69	5,856,855
31 Jan 13	31.70000 -1.10	33.16	31.18	32.63	8,168,457
30 Jan 13	32.80000 -0.96	33.60	32.30	33.60	8,693,313
29 Jan 13	33.76000 +0.21	35.19	33.20	33.35	10,448,950
28 Jan 13	33.55000 +1.75	33.74	31.20	32.00	10,275,953
25 Jan 13	31.80000 +0.60	33.28	31.30	31.50	8,225,338
24 Jan 13	31.20000 -2.16	33.96	30.89	33.90	9,564,206
23 Jan 13	33.36000 +1.70	33.36	31.06	31.60	8,757,936
22 Jan 13	31.66000 -0.67	32.47	31.04	32.00	5,977,994
21 Jan 13	32.33000 -0.37	33.40	31.90	33.00	8,404,760
18 Jan 13	32.70000 +2.20	33.00	30.49	31.00	11,048,592
17 Jan 13	30.50000 +0.54	30.98	29.98	29.99	6,294,496
16 Jan 13	29.96000 +0.43	29.97	28.98	29.13	4,180,735
15 Jan 13	29.53000 +0.26	29.99	29.00	29.41	4,621,233
14 Jan 13	29.27000 +1.33	29.57	28.00	28.27	7,196,671
11 Jan 13	27.94000 -0.50	28.86	27.92	28.65	6,567,578
10 Jan 13	28.44000 +1.04	28.44	27.30	27.36	5,222,131
09 Jan 13	27.40000 -0.48	27.59	26.76	27.59	4,570,949
08 Jan 13	27.88000 +0.56	28.09	27.21	27.32	4,447,378
07 Jan 13	27.32000 +1.17	27.49	26.03	26.18	5,657,654
04 Jan 13	26.15000 -0.82	26.90	25.90	26.90	3,374,532
31 Dec 12	26.97000 +0.16	27.00	26.10	26.88	3,669,103
28 Dec 12	26.81000 +0.22	26.88	26.44	26.55	2,188,440
27 Dec 12	26.59000 -0.10	26.78	26.18	26.68	3,157,686
26 Dec 12	26.69000 +0.61	26.79	25.99	26.08	4,333,017
25 Dec 12	26.08000 +0.31	26.20	25.45	25.62	4,301,533
24 Dec 12	25.77000 +0.22	26.15	25.49	25.55	2,908,870
21 Dec 12	25.55000 +0.55	25.86	25.16	25.17	4,637,937
20 Dec 12	25.00000 -0.20	25.20	24.71	25.15	1,670,586
19 Dec 12	25.20000 +0.30	25.40	24.74	24.74	2,191,345
18 Dec 12	24.90000 +0.20	25.04	24.51	24.65	1,777,134
17 Dec 12	24.70000 -0.25	25.35	24.59	24.71	1,905,614
14 Dec 12	24.95000 +1.16	25.05	23.83	23.90	2,858,715
13 Dec 12	23.79000 -0.45	24.39	23.78	24.10	1,182,187
12 Dec 12	24.24000 -0.26	24.74	24.09	24.50	1,293,118
11 Dec 12	24.50000 +0.28	25.06	24.11	24.22	2,634,751
10 Dec 12	24.22000 +0.15	24.49	24.02	24.08	1,156,150
07 Dec 12	24.07000 +0.04	24.38	23.88	24.00	1,797,503
06 Dec 12	24.03000 +0.42	24.07	23.40	23.59	1,686,364
05 Dec 12	23.61000 +1.11	23.70	22.23	22.42	1,590,304
04 Dec 12	22.50000 -0.15	22.68	21.68	22.64	1,803,059
03 Dec 12	22.65000 -0.37	23.15	22.63	22.99	576,947
30 Nov 12	23.02000 +0.16	23.10	22.42	22.86	1,009,321
29 Nov 12	22.86000 +0.06	23.12	22.61	22.82	1,007,381
28 Nov 12	22.80000 -0.45	23.22	22.51	23.20	1,567,876
27 Nov 12	23.25000 -0.50	23.70	23.00	23.70	1,218,421
26 Nov 12	23.75000 -0.24	24.23	23.75	24.05	705,894
23 Nov 12	23.99000 +0.05	24.36	23.90	24.05	1,346,855
22 Nov 12	23.94000 -0.25	24.68	23.94	24.15	1,751,000
21 Nov 12	24.19000 +0.04	24.35	23.41	24.15	2,081,550
20 Nov 12	24.15000 +0.15	24.40	23.98	24.05	1,220,162
19 Nov 12	24.00000 -0.53	24.65	23.92	24.60	1,832,365
16 Nov 12	24.53000 -0.47	24.99	24.32	24.90	1,186,860
15 Nov 12	25.00000 -0.41	25.32	24.78	25.32	1,229,747
14 Nov 12	25.41000 -0.27	25.78	25.12	25.60	2,681,252
13 Nov 12	25.68000 +0.18	25.78	25.31	25.48	2,814,347
12 Nov 12	25.50000 +0.06	25.78	24.96	25.39	2,304,373
09 Nov 12	25.44000 +0.56	25.60	24.75	24.75	2,913,171
08 Nov 12	24.88000 -0.05	25.36	24.73	24.83	1,598,237
07 Nov 12	24.93000 -0.22	25.20	24.85	25.04	1,418,747
06 Nov 12	25.15000 +0.09	25.21	24.60	25.20	1,557,310
05 Nov 12	25.06000 -0.36	25.48	24.72	25.42	2,055,952
02 Nov 12	25.42000 -0.27	25.95	25.20	25.78	1,921,677
01 Nov 12	25.69000 -0.06	25.88	25.48	25.72	1,600,230
31 Oct 12	25.75000 +0.00	25.88	25.40	25.62	1,288,036
30 Oct 12	25.75000 +0.49	25.94	25.19	25.20	2,153,214
29 Oct 12	25.26000 +0.12	25.39	24.71	24.99	1,718,865
26 Oct 12	25.14000 +0.21	25.48	24.48	24.52	3,639,837
25 Oct 12	24.93000 -0.47	25.70	24.90	25.35	1,670,232
24 Oct 12	25.40000 -0.70	26.02	25.26	25.90	2,627,077
23 Oct 12	26.10000 +0.02	26.30	25.69	25.83	3,222,403
22 Oct 12	26.08000 +0.59	26.09	25.24	25.25	3,237,105
19 Oct 12	25.49000 +0.14	25.50	25.01	25.40	1,707,362
18 Oct 12	25.35000 +0.25	25.52	24.91	25.00	2,414,849
17 Oct 12	25.10000 +0.21	25.30	24.71	24.92	1,874,244
16 Oct 12	24.89000 +0.24	25.11	24.58	24.70	3,289,913
15 Oct 12	24.65000 +0.33	24.85	24.05	24.22	2,585,889
12 Oct 12	24.32000 -0.68	25.15	24.00	24.90	2,840,433
11 Oct 12	25.00000 -0.03	25.13	24.60	25.04	3,351,070
10 Oct 12	25.03000 +0.53	25.37	24.48	24.70	3,524,589
09 Oct 12	24.50000 +0.78	24.80	23.74	23.74	3,516,760
08 Oct 12	23.72000 +0.22	23.90	23.30	23.60	1,654,344
28 Sep 12	23.50000 +0.45	23.61	22.76	22.95	2,450,962
27 Sep 12	23.05000 +0.45	23.24	22.62	22.62	2,983,541
26 Sep 12	22.60000 -0.76	23.33	22.28	23.10	2,413,624
25 Sep 12	23.36000 +0.21	23.79	23.00	23.19	2,771,243
24 Sep 12	23.15000 -0.02	23.40	22.50	23.16	2,814,139
21 Sep 12	23.17000 -0.63	23.98	23.00	23.73	2,088,931
20 Sep 12	23.80000 -1.00	24.59	23.50	24.59	3,543,068
19 Sep 12	24.80000 -0.18	25.19	24.58	24.93	1,514,953
18 Sep 12	24.98000 +0.08	25.23	24.50	24.88	1,175,722
17 Sep 12	24.90000 -0.20	25.13	24.68	25.06	1,447,187
14 Sep 12	25.10000 -0.09	25.49	24.60	25.36	2,620,083
13 Sep 12	25.19000 -0.70	25.98	25.12	25.79	2,634,981
12 Sep 12	25.89000 +0.45	26.18	25.20	25.50	4,215,164
11 Sep 12	25.44000 -0.25	25.82	25.10	25.62	2,514,684
10 Sep 12	25.69000 -0.09	26.35	25.46	25.68	3,805,971
07 Sep 12	25.78000 +0.41	26.25	25.30	25.70	5,550,582
06 Sep 12	25.37000 -0.14	25.88	25.13	25.52	3,580,653
05 Sep 12	25.51000 +1.07	25.80	24.40	24.40	7,474,728
04 Sep 12	24.44000 +0.53	25.10	23.85	23.96	5,082,263
03 Sep 12	23.91000 +0.59	24.00	23.12	23.12	2,214,954
31 Aug 12	23.32000 -0.59	23.88	22.70	23.62	3,362,199
30 Aug 12	23.91000 -0.07	26.38	23.19	25.80	7,288,614
29 Aug 12	23.98000 +0.42	24.37	23.40	23.56	3,416,753
28 Aug 12	23.56000 +0.26	23.80	23.13	23.15	1,625,783
27 Aug 12	23.30000 +0.09	23.70	22.93	23.15	2,082,913
24 Aug 12	23.21000 -0.92	24.19	23.20	24.03	2,087,310
23 Aug 12	24.13000 +0.14	24.38	23.86	23.86	1,872,506
22 Aug 12	23.99000 +0.22	24.29	23.68	23.70	2,030,126
21 Aug 12	23.77000 +0.08	24.34	23.69	23.70	2,625,225
20 Aug 12	23.69000 +0.77	23.79	22.63	22.82	2,650,984
17 Aug 12	22.92000 -0.58	23.45	22.62	23.45	2,373,546
16 Aug 12	23.50000 -0.72	24.17	23.25	24.06	3,095,482
15 Aug 12	24.22000 +0.24	24.40	23.68	24.00	3,338,292
14 Aug 12	23.98000 +0.01	24.16	23.50	23.80	2,600,006
13 Aug 12	23.97000 -0.18	24.26	23.58	23.95	2,872,911
10 Aug 12	24.15000 +0.36	24.33	23.41	23.85	4,190,971
09 Aug 12	23.79000 +0.67	23.95	22.88	22.99	3,392,954
08 Aug 12	23.12000 -0.22	23.48	22.85	23.34	2,209,052
07 Aug 12	23.34000 -0.26	23.88	23.22	23.60	3,097,548
06 Aug 12	23.60000 +0.20	23.85	23.21	23.45	3,363,114
03 Aug 12	23.40000 +0.47	23.45	22.62	22.95	3,028,787
02 Aug 12	22.93000 -0.18	23.23	22.58	23.10	2,496,763
01 Aug 12	23.11000 +0.71	23.14	22.20	22.39	3,217,705
31 Jul 12	22.40000 +0.26	22.68	22.10	22.15	2,528,831
30 Jul 12	22.14000 -0.74	23.00	22.14	22.70	2,186,000
27 Jul 12	22.88000 -0.16	23.20	22.30	23.08	3,735,773
26 Jul 12	23.04000 +0.99	23.51	22.25	22.25	8,296,136
25 Jul 12	22.05000 +0.28	22.06	21.67	21.88	2,069,939
24 Jul 12	21.77000 -0.12	22.10	21.60	21.70	2,112,731
23 Jul 12	21.89000 +0.51	22.18	21.11	21.28	3,071,973
20 Jul 12	21.38000 +0.00	21.87	21.23	21.30	2,607,844
19 Jul 12	21.38000 +0.57	21.62	20.69	20.80	2,726,320
18 Jul 12	20.81000 +0.24	20.85	20.00	20.35	1,714,231
17 Jul 12	20.57000 +0.27	20.80	20.24	20.30	1,207,710
16 Jul 12	20.30000 -1.19	21.55	20.28	21.35	1,905,037
13 Jul 12	21.49000 +0.11	21.65	21.15	21.25	2,151,184
12 Jul 12	21.38000 +0.71	21.40	20.60	20.72	2,849,215
11 Jul 12	20.67000 -0.03	20.87	20.51	20.53	1,225,530
10 Jul 12	20.70000 +0.17	20.82	20.16	20.47	1,895,879
09 Jul 12	20.53000 -0.93	21.24	20.39	21.20	2,622,149
06 Jul 12	21.46000 -0.19	21.80	20.67	21.77	4,036,406
05 Jul 12	21.65000 -0.30	22.00	21.30	21.98	2,430,616
04 Jul 12	21.95000 +0.06	22.09	21.59	21.90	1,531,764
03 Jul 12	21.89000 -0.48	22.80	21.86	22.37	3,439,954
02 Jul 12	22.37000 +0.30	22.47	21.92	22.05	2,721,740
29 Jun 12	22.07000 +0.29	22.13	21.25	21.66	3,147,398
28 Jun 12	21.78000 +0.31	22.15	21.37	21.47	2,774,026
27 Jun 12	21.47000 -0.04	21.75	21.23	21.45	1,700,539
26 Jun 12	21.51000 -0.38	21.70	20.84	21.64	3,694,656
25 Jun 12	21.89000 -0.79	22.80	21.58	22.50	3,973,061
21 Jun 12	22.68000 +0.79	22.75	21.60	21.86	3,692,886
20 Jun 12	21.89000 -0.13	22.11	21.50	22.08	2,470,319
19 Jun 12	22.02000 -0.19	22.20	21.86	22.20	2,086,744
18 Jun 12	22.21000 +0.21	22.27	21.80	22.01	3,961,701
15 Jun 12	22.00000 +1.31	22.00	20.67	20.67	6,356,410
14 Jun 12	20.69000 -0.47	21.23	20.55	21.19	2,112,097
13 Jun 12	21.16000 +0.23	21.30	20.88	20.97	2,114,893
12 Jun 12	20.93000 +0.11	21.30	20.63	20.66	3,829,133
11 Jun 12	20.82000 +0.62	20.82	20.25	20.35	1,844,988
08 Jun 12	20.20000 -0.08	20.58	20.14	20.40	1,596,758
07 Jun 12	20.28000 +0.08	20.54	20.06	20.40	1,259,932
06 Jun 12	20.20000 -0.07	20.38	20.02	20.25	1,167,651
05 Jun 12	20.27000 +0.09	20.50	20.10	20.15	1,718,624
04 Jun 12	20.18000 -0.78	20.73	20.00	20.48	2,928,747
01 Jun 12	20.96000 -0.18	21.25	20.68	21.08	2,620,578
31 May 12	21.14000 +0.41	21.20	20.63	20.80	4,250,580
30 May 12	20.73000 +0.13	20.86	20.48	20.48	2,490,444
29 May 12	20.60000 +0.55	20.77	20.00	20.02	3,205,767
28 May 12	20.05000 +0.12	20.11	19.31	19.85	2,098,633
25 May 12	19.93000 -0.02	20.46	19.85	19.96	1,796,657
24 May 12	19.95000 -0.29	20.42	19.88	20.06	1,597,447
23 May 12	20.24000 +0.16	20.30	19.30	20.05	2,905,178
22 May 12	20.08000 +0.20	20.12	19.78	20.01	1,337,124
21 May 12	19.88000 +0.21	20.09	19.55	19.70	1,691,484
18 May 12	19.67000 -0.74	20.26	19.63	20.09	3,668,573
17 May 12	20.41000 -0.15	21.18	20.38	20.56	4,113,534
16 May 12	20.56000 +0.11	20.88	20.30	20.30	2,758,356
15 May 12	20.45000 +0.15	20.57	19.79	20.05	2,786,789
14 May 12	20.30000 +0.10	20.69	20.00	20.30	2,678,446
11 May 12	20.20000 -0.12	20.45	19.90	20.32	3,010,245
10 May 12	20.32000 -0.04	21.29	20.25	20.32	5,398,176
09 May 12	20.36000 -0.36	20.67	20.30	20.57	3,438,523
08 May 12	20.72000 -0.09	21.35	20.57	20.85	4,688,261
07 May 12	20.81000 +0.88	21.08	19.77	19.81	6,622,377
04 May 12	19.93000 +0.59	20.20	19.17	19.17	5,862,600
03 May 12	19.34000 +0.67	19.59	18.50	18.74	3,952,020
02 May 12	18.67000 +0.05	18.95	18.53	18.95	2,857,344
27 Apr 12	18.62000 +0.45	18.88	18.10	18.10	3,606,082
26 Apr 12	18.17000 -0.30	18.76	18.05	18.29	2,627,738
25 Apr 12	18.47000 +0.47	18.88	18.25	18.25	4,523,026
24 Apr 12	18.00000 +0.54	18.00	17.08	17.25	3,526,008
23 Apr 12	17.46000 -0.85	18.21	17.37	18.21	3,603,134
20 Apr 12	18.31000 +0.25	18.36	17.82	18.09	2,390,745
19 Apr 12	18.06000 +0.02	18.34	17.90	18.13	1,736,164
18 Apr 12	18.04000 +0.47	18.12	17.60	17.65	1,882,281
17 Apr 12	17.57000 -0.33	17.98	17.53	17.87	1,699,355
16 Apr 12	17.90000 -0.09	18.12	17.76	17.81	1,702,872
13 Apr 12	17.99000 -0.05	18.18	17.88	18.05	2,001,061
12 Apr 12	18.04000 +0.39	18.10	17.58	17.70	2,341,656
11 Apr 12	17.65000 +0.21	17.89	17.11	17.26	2,114,037
10 Apr 12	17.44000 +0.29	17.45	16.63	16.98	1,788,231
09 Apr 12	17.15000 -0.40	17.55	17.12	17.55	1,546,225
06 Apr 12	17.55000 -0.15	17.88	17.34	17.70	2,134,517
05 Apr 12	17.70000 +0.62	17.77	16.92	17.01	2,596,275
30 Mar 12	17.08000 +0.09	17.14	16.78	17.01	1,862,084
29 Mar 12	16.99000 -0.56	17.45	16.50	17.40	4,564,150
28 Mar 12	17.55000 -0.61	18.23	17.41	18.23	3,203,485
27 Mar 12	18.16000 -0.31	18.67	18.13	18.67	2,751,747
26 Mar 12	18.47000 -0.74	18.96	18.30	18.79	3,047,793
22 Mar 12	19.21000 -0.19	19.40	18.95	19.30	2,395,423
21 Mar 12	19.40000 +0.07	19.63	19.01	19.60	2,326,950
20 Mar 12	19.33000 -0.71	20.03	19.28	20.00	3,054,535
19 Mar 12	20.04000 +0.23	20.16	19.43	19.70	2,802,780
16 Mar 12	19.81000 +0.65	19.99	19.00	19.30	2,621,392
15 Mar 12	19.16000 -0.30	19.74	19.00	19.41	3,415,373
14 Mar 12	19.46000 -0.98	21.05	19.10	20.59	5,414,576
13 Mar 12	20.44000 +0.04	20.59	20.14	20.47	2,889,618
12 Mar 12	20.40000 +0.06	20.67	20.25	20.45	2,261,110
09 Mar 12	20.34000 +0.50	20.54	19.84	19.99	3,329,416
08 Mar 12	19.84000 +0.27	20.14	19.58	19.69	2,261,586
07 Mar 12	19.57000 -0.32	19.98	19.46	19.64	2,778,763
06 Mar 12	19.89000 -0.08	20.05	19.28	19.90	2,924,079
05 Mar 12	19.97000 +0.00	20.69	19.97	20.02	4,016,301
02 Mar 12	19.97000 +0.42	20.08	19.54	19.60	3,209,269
01 Mar 12	19.55000 +0.45	19.76	18.93	19.00	3,528,881
29 Feb 12	19.10000 -1.29	20.00	19.00	20.00	8,138,055
28 Feb 12	20.39000 -0.36	20.93	20.03	20.78	3,054,274
27 Feb 12	20.75000 -0.26	21.38	20.75	21.06	2,973,952
24 Feb 12	21.01000 +0.14	21.25	20.72	20.87	2,502,132
23 Feb 12	20.87000 -0.02	21.10	20.66	20.95	3,085,981
22 Feb 12	20.89000 +0.94	21.06	19.93	20.00	5,510,200
21 Feb 12	19.95000 +0.12	20.08	19.52	19.76	2,226,241
20 Feb 12	19.83000 -0.02	20.28	19.83	20.05	2,048,434
17 Feb 12	19.85000 -0.14	20.36	19.73	20.11	1,489,294
16 Feb 12	19.99000 +0.19	20.28	19.62	19.70	2,449,438
15 Feb 12	19.80000 +0.14	19.94	19.39	19.70	2,191,965
14 Feb 12	19.66000 +0.13	20.13	19.39	19.41	2,407,952
13 Feb 12	19.53000 +0.13	19.78	19.00	19.10	2,071,249
10 Feb 12	19.40000 -0.09	19.64	19.28	19.48	1,741,363
09 Feb 12	19.49000 -0.04	19.77	19.28	19.55	2,182,158
08 Feb 12	19.53000 +0.57	19.66	18.72	18.96	2,086,768
07 Feb 12	18.96000 -0.32	19.20	18.68	19.07	1,974,137
06 Feb 12	19.28000 -0.12	19.59	19.10	19.43	1,950,493
03 Feb 12	19.40000 +0.02	19.59	19.10	19.25	2,403,855
02 Feb 12	19.38000 +0.40	19.43	19.02	19.19	1,971,271
01 Feb 12	18.98000 +0.04	19.53	18.63	18.96	2,815,266
31 Jan 12	18.94000 +0.31	18.97	18.31	18.55	1,484,980
30 Jan 12	18.63000 -0.15	19.15	18.50	18.90	1,843,188
20 Jan 12	18.78000 +0.78	19.02	18.02	18.25	2,667,337
19 Jan 12	18.00000 +0.60	18.25	17.42	17.65	1,895,157
18 Jan 12	17.40000 -0.62	18.55	17.30	18.01	2,296,510
17 Jan 12	18.02000 +1.13	18.10	16.98	17.00	2,477,792
16 Jan 12	16.89000 -0.67	17.70	16.80	17.30	1,865,208
13 Jan 12	17.56000 -1.26	18.82	17.40	18.69	2,865,225
12 Jan 12	18.82000 -0.08	19.15	18.58	18.70	1,832,316
11 Jan 12	18.90000 -0.25	19.19	18.75	19.08	2,022,354
10 Jan 12	19.15000 +0.37	19.25	18.47	18.78	3,524,444
09 Jan 12	18.78000 +1.45	18.78	17.11	17.50	2,762,926
06 Jan 12	17.33000 +0.63	17.40	16.40	16.74	1,613,499
05 Jan 12	16.70000 -0.70	18.08	16.64	17.30	3,611,101
04 Jan 12	17.40000 -0.33	18.18	17.38	17.86	1,596,315
30 Dec 11	17.73000 +0.38	18.24	17.41	17.52	1,874,372
29 Dec 11	17.35000 +0.30	17.65	16.83	16.95	2,218,659
28 Dec 11	17.05000 -0.56	17.48	16.39	17.26	3,604,511
27 Dec 11	17.61000 -1.96	19.64	17.61	19.46	4,280,743
26 Dec 11	19.57000 -0.45	20.25	19.53	20.00	1,413,573
23 Dec 11	20.02000 -0.08	20.49	19.84	20.07	1,623,605
22 Dec 11	20.10000 -0.39	20.55	19.50	20.13	2,578,230
21 Dec 11	20.49000 -0.72	21.60	20.47	21.33	1,161,411
20 Dec 11	21.21000 -0.42	21.77	21.10	21.54	1,288,272
19 Dec 11	21.63000 +0.41	21.70	20.83	21.10	1,849,316
16 Dec 11	21.22000 +1.03	21.24	20.28	20.28	1,623,846
15 Dec 11	20.19000 -0.31	20.50	19.89	20.49	1,704,543
14 Dec 11	20.50000 +0.00	20.85	20.35	20.58	926,548
13 Dec 11	20.50000 -0.63	21.15	20.34	20.95	1,363,589
12 Dec 11	21.13000 -0.38	21.99	21.10	21.50	1,349,777
09 Dec 11	21.51000 -0.35	21.91	21.37	21.63	891,950
08 Dec 11	21.86000 +0.17	22.16	21.21	21.50	1,173,589
07 Dec 11	21.69000 +0.11	21.91	21.41	21.60	845,849
06 Dec 11	21.58000 +0.13	21.85	21.23	21.40	1,082,009
05 Dec 11	21.45000 -0.82	22.40	21.44	22.27	1,447,671
02 Dec 11	22.27000 -0.80	23.49	22.11	23.20	2,272,182
01 Dec 11	23.07000 +0.42	23.70	23.05	23.35	2,934,491
30 Nov 11	22.65000 -1.30	23.86	21.98	23.80	3,006,394
29 Nov 11	23.95000 +1.19	23.99	22.71	23.00	2,594,887
28 Nov 11	22.76000 +0.06	23.05	22.61	22.80	1,729,914
25 Nov 11	22.70000 +0.27	22.76	22.32	22.45	1,441,391
24 Nov 11	22.43000 -0.28	22.82	22.15	22.23	1,610,814
23 Nov 11	22.71000 -0.18	23.33	22.60	22.81	1,694,476
22 Nov 11	22.89000 +0.19	23.08	22.21	22.47	2,065,676
21 Nov 11	22.70000 +0.10	22.92	22.36	22.62	1,699,073
18 Nov 11	22.60000 -1.16	23.45	22.60	23.35	3,235,238
17 Nov 11	23.76000 -0.33	24.75	23.74	24.50	3,186,320
16 Nov 11	24.09000 -0.62	24.69	23.75	24.61	3,313,853
15 Nov 11	24.71000 +0.00	24.89	24.46	24.71	2,441,030
14 Nov 11	24.71000 +0.61	24.81	24.29	24.40	3,461,661
11 Nov 11	24.10000 -0.31	24.77	23.77	24.51	3,379,164
10 Nov 11	24.41000 +0.72	24.88	23.25	23.36	6,500,133
09 Nov 11	23.69000 +0.77	23.69	22.90	23.13	2,034,549
08 Nov 11	22.92000 -0.80	23.85	22.92	23.70	1,966,277
07 Nov 11	23.72000 -0.04	24.10	23.29	23.62	2,609,355
04 Nov 11	23.76000 +0.21	24.13	23.38	23.78	2,153,928
03 Nov 11	23.55000 +0.13	24.63	23.52	23.62	4,148,805
02 Nov 11	23.42000 +0.40	23.44	22.11	22.62	3,706,756
01 Nov 11	23.02000 -0.20	23.43	22.82	23.00	2,486,087
31 Oct 11	23.22000 +1.08	23.40	22.10	22.28	4,265,829
28 Oct 11	22.14000 +0.64	22.35	21.72	21.99	2,413,412
27 Oct 11	21.50000 -0.13	22.15	21.40	21.52	1,628,795
26 Oct 11	21.63000 +0.09	22.11	21.30	21.58	2,255,611
25 Oct 11	21.54000 +0.62	21.78	20.74	20.92	2,358,357
24 Oct 11	20.92000 +0.64	21.07	19.88	20.28	1,648,212
21 Oct 11	20.28000 +0.05	20.53	20.11	20.20	1,188,489
20 Oct 11	20.23000 -0.53	20.70	19.89	20.70	2,241,912
19 Oct 11	20.76000 -0.21	21.28	20.46	21.00	1,981,607
18 Oct 11	20.97000 -1.43	22.29	20.90	22.20	2,563,840
17 Oct 11	22.40000 -0.26	22.86	22.18	22.69	1,869,424
14 Oct 11	22.66000 -0.11	22.85	22.40	22.67	1,957,992
13 Oct 11	22.77000 +0.57	22.98	22.10	22.18	2,702,441
12 Oct 11	22.20000 +0.88	22.30	20.93	21.09	3,159,207
11 Oct 11	21.32000 +0.03	21.99	20.91	21.98	2,200,560
10 Oct 11	21.29000 +0.37	21.49	20.82	21.10	1,646,544
30 Sep 11	20.92000 +0.35	21.15	20.47	20.55	1,927,469
29 Sep 11	20.57000 -1.13	21.49	20.50	21.10	2,664,907
28 Sep 11	21.70000 -0.60	22.55	21.60	22.55	2,067,597
27 Sep 11	22.30000 +0.10	22.75	21.86	22.51	2,158,927
26 Sep 11	22.20000 -0.90	23.50	22.02	23.11	2,789,358
23 Sep 11	23.10000 -0.98	23.75	22.99	23.74	3,425,544
22 Sep 11	24.08000 -0.87	24.82	24.03	24.75	1,767,972
21 Sep 11	24.95000 +0.83	25.05	23.90	24.24	2,082,978
20 Sep 11	24.12000 -0.81	24.47	23.64	24.16	2,526,653
16 Sep 11	24.93000 -0.12	25.43	24.90	25.18	1,233,589
15 Sep 11	25.05000 +0.09	25.68	24.88	24.95	1,880,761
14 Sep 11	24.96000 +0.65	24.98	24.26	24.55	1,761,502
13 Sep 11	24.31000 -0.99	24.90	24.25	24.89	2,024,241
09 Sep 11	25.30000 -0.45	26.13	25.28	25.78	1,309,476
08 Sep 11	25.75000 -0.25	26.23	25.62	26.20	2,477,306
07 Sep 11	26.00000 +1.24	26.15	24.60	25.00	3,105,428
06 Sep 11	24.76000 -0.33	25.08	24.48	24.81	1,964,400
05 Sep 11	25.09000 -0.53	25.36	24.88	25.30	1,909,610
02 Sep 11	25.62000 -0.32	26.05	25.17	26.05	1,722,540
01 Sep 11	25.94000 -0.46	26.54	25.70	26.15	1,972,857
31 Aug 11	26.40000 -0.50	26.95	25.62	26.63	4,718,176
30 Aug 11	26.90000 -0.79	27.90	26.80	27.90	4,023,596
29 Aug 11	27.69000 +0.72	27.79	26.60	26.77	4,875,784
26 Aug 11	26.97000 +0.07	27.25	26.63	26.76	2,234,021
25 Aug 11	26.90000 +0.11	26.98	26.10	26.75	3,940,015
24 Aug 11	26.79000 -0.32	27.60	26.73	27.25	3,866,530
23 Aug 11	27.11000 +0.84	27.28	26.32	26.32	4,243,982
22 Aug 11	26.27000 -0.28	27.24	26.00	26.74	3,433,867
19 Aug 11	26.55000 -0.14	26.58	25.79	25.96	3,413,291
18 Aug 11	26.69000 -0.79	27.64	26.51	27.39	3,560,788
16 Aug 11	27.48000 -0.45	28.30	27.28	28.18	4,109,941
15 Aug 11	27.93000 +0.18	28.59	27.60	27.75	5,386,134
12 Aug 11	27.75000 +0.18	28.20	27.20	27.51	6,317,979
11 Aug 11	27.57000 +1.27	28.36	25.85	25.96	9,288,123
10 Aug 11	26.30000 +1.69	26.76	25.01	25.35	6,102,868
09 Aug 11	24.61000 -0.16	24.99	23.60	23.91	3,848,971
08 Aug 11	24.77000 -1.03	25.79	23.80	25.50	5,183,548
05 Aug 11	25.80000 +0.02	26.47	24.52	25.00	5,022,749
04 Aug 11	25.78000 +0.29	26.50	25.21	25.28	4,945,201
03 Aug 11	25.49000 -0.21	26.33	25.20	25.50	4,859,801
02 Aug 11	25.70000 +0.35	25.78	24.67	24.99	4,986,526
01 Aug 11	25.35000 +1.37	25.86	24.35	24.35	5,613,075
29 Jul 11	23.98000 -0.30	24.79	23.68	24.12	2,960,849
28 Jul 11	24.28000 +0.89	24.43	23.01	23.20	2,981,370
27 Jul 11	23.39000 +0.76	23.51	22.30	22.56	1,780,569
26 Jul 11	22.63000 -0.04	22.88	22.17	22.68	1,659,766
25 Jul 11	22.67000 -1.41	24.04	22.53	23.88	2,496,478
22 Jul 11	24.08000 +0.04	24.35	23.81	24.05	1,730,864
21 Jul 11	24.04000 -0.36	24.67	24.00	24.58	1,749,086
20 Jul 11	24.40000 +0.02	24.70	23.87	24.51	1,692,962
19 Jul 11	24.38000 -0.85	25.10	24.30	25.10	2,348,273
18 Jul 11	25.23000 -0.12	26.17	25.15	25.58	3,194,767
15 Jul 11	25.35000 +0.18	25.75	24.91	25.16	3,195,707
14 Jul 11	25.17000 +0.68	25.19	24.20	24.56	3,616,769
13 Jul 11	24.49000 +0.74	24.52	23.67	23.67	2,591,023
12 Jul 11	23.75000 -0.68	24.39	23.75	24.25	1,871,373
11 Jul 11	24.43000 +0.23	24.60	23.87	23.95	1,655,741
08 Jul 11	24.20000 +0.00	24.52	23.83	24.15	1,641,742
07 Jul 11	24.20000 +0.00	24.95	23.80	24.15	3,750,202
06 Jul 11	24.20000 -0.21	24.44	23.84	24.44	2,269,372
05 Jul 11	24.41000 +0.12	24.50	24.06	24.29	1,916,552
04 Jul 11	24.29000 +0.39	24.50	23.85	23.85	2,542,339
01 Jul 11	23.90000 -0.23	24.79	23.82	24.13	3,055,482
30 Jun 11	24.13000 +1.25	24.50	22.80	22.80	3,675,752
29 Jun 11	22.88000 -0.03	23.10	22.55	23.00	1,993,917
28 Jun 11	22.91000 +0.17	23.18	22.54	22.74	1,814,766
27 Jun 11	22.74000 +1.01	23.13	21.73	21.73	3,445,605
24 Jun 11	21.73000 +0.23	22.09	21.25	21.35	3,130,993
23 Jun 11	21.50000 +1.22	21.72	20.08	20.21	3,221,999
22 Jun 11	20.28000 -0.07	20.86	20.21	20.81	1,046,812
21 Jun 11	20.35000 +0.15	20.48	20.15	20.38	973,408
20 Jun 11	20.20000 -0.62	20.82	20.00	20.75	1,574,045
17 Jun 11	20.82000 -0.20	21.60	20.81	20.90	1,409,538
16 Jun 11	21.02000 -0.96	21.73	21.00	21.60	1,769,877
15 Jun 11	21.98000 -0.45	22.42	21.95	22.35	1,085,622
14 Jun 11	22.43000 +0.13	22.60	22.01	22.25	1,261,522
13 Jun 11	22.30000 -0.45	22.80	21.74	22.51	2,031,315
10 Jun 11	22.75000 -0.05	22.98	22.35	22.70	1,301,308
09 Jun 11	22.80000 -0.41	23.20	22.78	23.06	1,311,938
08 Jun 11	23.21000 +0.21	23.23	22.77	22.81	1,375,175
07 Jun 11	23.00000 -0.22	23.19	22.85	23.19	1,253,691
03 Jun 11	23.22000 +0.41	23.28	22.60	22.71	1,705,777
02 Jun 11	22.81000 -0.69	23.26	22.41	23.26	2,466,464
01 Jun 11	23.50000 +0.03	23.65	23.21	23.60	1,595,047
31 May 11	23.47000 +0.35	23.66	22.67	23.44	1,947,385
30 May 11	23.12000 +0.22	23.60	22.31	22.62	2,389,616
27 May 11	22.90000 -0.01	23.45	22.35	22.85	2,058,908
26 May 11	22.91000 +0.01	23.65	22.85	23.16	1,518,140
25 May 11	22.90000 -1.20	24.06	22.88	23.85	2,360,808
24 May 11	24.10000 +1.25	24.48	22.59	22.90	3,256,741
23 May 11	22.85000 -1.60	24.45	22.70	24.00	3,353,491
20 May 11	24.45000 -0.53	25.30	24.16	25.03	2,004,695
19 May 11	24.98000 -0.54	25.88	24.83	25.41	1,950,913
18 May 11	25.52000 -0.15	25.80	25.24	25.64	1,265,297
17 May 11	25.67000 +0.69	26.17	25.00	25.01	2,663,874
13 May 11	24.98000 +0.15	25.10	24.52	24.82	1,759,532
12 May 11	24.83000 -1.00	25.80	24.71	25.60	2,412,771
11 May 11	25.83000 -0.25	26.41	25.72	25.92	1,781,687
10 May 11	26.08000 +0.13	26.18	25.54	25.98	1,745,333
09 May 11	25.95000 +0.92	26.18	25.05	25.10	3,349,096
06 May 11	25.03000 -0.29	25.55	24.85	25.01	1,990,888
05 May 11	25.32000 -0.12	25.90	24.72	25.16	2,108,261
04 May 11	25.44000 -0.17	26.24	25.05	25.60	2,982,806
03 May 11	25.61000 +0.24	25.90	24.62	25.06	2,324,027
29 Apr 11	25.37000 +0.60	25.79	24.47	24.58	2,826,693
28 Apr 11	24.77000 -1.68	26.79	23.81	26.58	7,540,477
27 Apr 11	26.45000 -0.43	27.49	26.18	26.20	3,207,858
26 Apr 11	26.88000 -1.67	28.38	26.50	28.35	5,035,718
25 Apr 11	28.55000 -1.31	30.28	28.11	29.82	5,068,119
22 Apr 11	29.86000 +0.04	30.45	29.33	29.60	4,436,654
21 Apr 11	29.82000 -0.31	31.20	29.68	30.16	7,262,755
20 Apr 11	30.13000 +1.31	30.62	28.51	28.85	7,668,593
19 Apr 11	28.82000 -0.38	29.60	27.85	28.95	4,213,430
18 Apr 11	29.20000 -0.41	30.28	28.61	29.50	4,960,193
15 Apr 11	29.61000 +0.23	29.90	28.66	29.09	4,350,614
14 Apr 11	29.38000 +0.05	29.96	28.73	29.00	8,342,195
13 Apr 11	29.33000 +2.67	29.33	26.68	26.70	11,078,606
12 Apr 11	26.66000 +0.16	26.92	26.22	26.50	2,091,001
11 Apr 11	26.50000 -0.38	27.04	26.16	27.04	2,900,382
08 Apr 11	26.88000 +0.49	27.35	25.90	26.19	3,989,497
07 Apr 11	26.39000 +1.11	26.45	24.68	25.11	4,409,904
06 Apr 11	25.28000 -1.52	26.40	24.91	26.40	4,973,877
01 Apr 11	26.80000 -0.36	27.40	26.30	26.50	2,968,936
31 Mar 11	27.16000 -32.62	28.35	26.67	26.89	3,441,230
30 Mar 11	59.78000 -1.47	62.43	59.40	61.20	1,584,940
29 Mar 11	61.25000 -1.96	63.25	59.27	63.21	2,118,757
28 Mar 11	63.21000 -1.59	65.68	62.86	64.50	1,428,233
25 Mar 11	64.80000 -0.85	66.77	64.30	65.40	1,685,912
24 Mar 11	65.65000 +2.59	65.99	62.00	63.40	2,186,887
23 Mar 11	63.06000 +0.50	63.50	61.75	62.56	988,664
22 Mar 11	62.56000 -0.39	63.50	61.12	63.40	1,190,131
18 Mar 11	62.95000 +0.85	63.49	62.11	62.62	1,062,978
17 Mar 11	62.10000 -2.90	64.90	61.80	64.90	2,723,808
16 Mar 11	65.00000 -0.30	66.00	64.28	65.31	1,419,056
15 Mar 11	65.30000 -1.91	67.12	63.90	67.00	2,246,837
14 Mar 11	67.21000 +1.51	67.69	65.41	65.41	2,635,128
11 Mar 11	65.70000 +2.18	66.49	62.55	63.00	3,385,712
10 Mar 11	63.52000 +0.02	65.30	62.65	63.20	1,836,053
09 Mar 11	63.50000 -1.32	64.50	62.01	64.40	1,946,012
08 Mar 11	64.82000 +0.25	64.89	63.54	64.53	1,241,340
07 Mar 11	64.57000 +2.45	65.00	61.80	61.98	2,118,778
04 Mar 11	62.12000 +1.52	62.94	60.60	60.92	2,095,490
03 Mar 11	60.60000 -2.84	64.40	60.53	63.07	2,729,650
02 Mar 11	63.44000 -1.31	64.65	62.50	64.65	2,490,196
01 Mar 11	64.75000 -2.13	66.88	64.01	66.88	2,833,263
28 Feb 11	66.88000 +1.64	67.00	65.01	66.02	2,835,261
25 Feb 11	65.24000 -6.65	69.70	64.70	68.88	6,952,246
23 Feb 11	71.89000 +5.00	72.49	66.05	66.85	4,053,836
22 Feb 11	66.89000 -0.04	69.51	66.00	67.00	2,930,937
21 Feb 11	66.93000 +0.93	67.98	65.18	65.18	1,750,364
18 Feb 11	66.00000 -2.90	69.39	65.00	68.73	2,535,131
17 Feb 11	68.90000 +0.80	70.98	67.80	68.00	2,357,154
16 Feb 11	68.10000 +1.95	68.17	65.26	65.98	1,918,596
15 Feb 11	66.15000 +1.25	66.99	64.30	65.13	1,759,747
14 Feb 11	64.90000 -0.80	65.49	63.01	65.00	2,372,535
11 Feb 11	65.70000 +0.80	69.55	65.06	67.99	2,751,997
10 Feb 11	64.90000 +1.10	65.25	63.00	63.72	1,701,303
09 Feb 11	63.80000 +2.02	65.60	60.08	60.52	2,065,201
01 Feb 11	61.78000 +3.38	62.60	57.75	58.41	2,132,033
31 Jan 11	58.40000 +0.70	59.00	55.58	57.86	1,682,795
28 Jan 11	57.70000 -0.10	58.65	57.10	57.80	1,164,449
27 Jan 11	57.80000 +0.92	58.83	55.33	56.59	1,393,775
26 Jan 11	56.88000 -0.45	58.00	53.91	57.32	1,758,529
25 Jan 11	57.33000 -5.77	63.00	56.79	63.00	2,971,890
24 Jan 11	63.10000 +2.41	64.18	60.73	60.73	2,936,066
21 Jan 11	60.69000 +1.98	60.88	58.00	58.81	2,001,646
20 Jan 11	58.71000 -0.79	61.89	58.21	58.80	2,237,393
19 Jan 11	59.50000 +0.26	60.80	57.82	58.67	1,930,927
18 Jan 11	59.24000 +1.77	59.63	54.95	56.03	2,991,511
17 Jan 11	57.47000 -6.38	62.61	57.47	62.61	3,471,218
14 Jan 11	63.85000 -4.15	67.50	63.85	67.50	2,540,019
13 Jan 11	68.00000 -0.20	69.50	66.01	68.21	2,744,142
12 Jan 11	68.20000 +6.20	68.20	62.00	62.90	3,750,268
11 Jan 11	62.00000 -0.50	62.47	60.80	62.09	1,770,576
10 Jan 11	62.50000 -2.50	65.69	62.50	65.00	2,675,576
07 Jan 11	65.00000 +1.02	65.78	62.28	63.98	3,468,081
06 Jan 11	63.98000 -2.02	68.44	63.65	65.92	4,016,002
05 Jan 11	66.00000 +4.70	66.00	60.03	61.38	3,814,819
04 Jan 11	61.30000 +3.53	62.80	57.68	57.80	3,159,332
31 Dec 10	57.77000 +0.81	57.99	56.12	56.77	2,720,451
30 Dec 10	56.96000 +0.28	57.46	55.30	56.00	3,618,821
29 Dec 10	56.68000 +5.08	56.68	52.00	52.00	4,415,088
28 Dec 10	51.60000 +1.20	52.39	49.20	49.51	2,849,818
27 Dec 10	50.40000 -1.12	54.51	48.47	51.53	3,618,079
24 Dec 10	51.52000 -2.68	54.70	50.70	53.76	3,375,259
23 Dec 10	54.20000 +1.60	54.95	51.69	52.58	3,362,153
21 Dec 10	52.60000 +0.15	55.05	52.25	52.38	4,274,468
20 Dec 10	52.45000 -0.33	54.19	51.04	53.90	4,777,554
17 Dec 10	52.78000 +3.47	53.78	49.75	49.75	5,096,653
16 Dec 10	49.31000 +2.41	49.90	46.71	47.01	3,164,739
15 Dec 10	46.90000 -1.03	48.34	46.87	47.90	2,540,086
14 Dec 10	47.93000 +0.56	48.30	46.90	47.40	2,438,520
13 Dec 10	47.37000 +2.71	48.00	45.00	45.00	2,641,859
10 Dec 10	44.66000 +1.06	45.13	43.60	43.61	1,441,774
09 Dec 10	43.60000 -1.60	45.02	43.30	44.90	1,705,924
08 Dec 10	45.20000 -0.26	46.50	45.03	45.98	1,787,582
07 Dec 10	45.46000 +0.20	46.27	44.35	45.02	1,661,122
06 Dec 10	45.26000 +0.96	45.82	44.03	44.41	1,971,914
03 Dec 10	44.30000 -0.52	45.55	43.89	44.81	1,221,235
02 Dec 10	44.82000 +0.12	45.99	44.75	45.01	1,420,304
01 Dec 10	44.70000 -0.30	45.33	43.66	44.88	1,737,587
30 Nov 10	45.00000 -1.30	48.45	43.50	47.00	3,937,753
29 Nov 10	46.30000 -1.00	47.78	46.11	47.30	2,414,780
26 Nov 10	47.30000 +0.03	47.88	46.70	47.08	2,845,859
25 Nov 10	47.27000 -0.84	49.70	46.75	49.50	3,148,617
24 Nov 10	48.11000 +1.61	48.50	46.30	46.30	3,448,544
23 Nov 10	46.50000 +0.29	47.39	43.50	45.20	3,469,594
22 Nov 10	46.21000 +0.11	49.00	44.73	46.40	5,213,682
19 Nov 10	46.10000 +3.60	46.60	42.33	42.91	4,722,674
18 Nov 10	42.50000 +0.94	43.10	41.00	42.10	3,006,934
17 Nov 10	41.56000 -4.61	47.25	41.55	45.32	5,975,748
16 Nov 10	46.17000 -0.88	48.15	45.00	46.99	6,730,556
15 Nov 10	47.05000 +4.28	47.05	43.50	43.50	8,947,674
12 Nov 10	42.77000 +2.13	44.00	40.29	40.50	7,967,745
11 Nov 10	40.64000 +0.61	42.40	39.71	39.85	5,838,715
10 Nov 10	40.03000 +1.47	40.30	38.11	38.37	3,270,101
09 Nov 10	38.56000 -0.27	39.18	38.00	38.89	1,736,671
08 Nov 10	38.83000 +0.95	39.25	38.00	38.00	1,948,040
05 Nov 10	37.88000 +0.73	38.25	37.59	37.80	1,672,867
04 Nov 10	37.15000 -0.17	37.58	36.70	37.35	2,035,914
03 Nov 10	37.32000 -2.36	38.99	37.24	38.99	3,116,705
02 Nov 10	39.68000 -1.10	41.50	39.40	40.80	2,762,100
01 Nov 10	40.78000 +1.54	41.65	39.09	39.20	4,290,891
29 Oct 10	39.24000 +0.41	40.03	38.30	38.60	1,804,786
28 Oct 10	38.83000 -0.07	39.15	37.70	38.50	1,383,175
27 Oct 10	38.90000 -1.60	40.47	38.69	40.07	1,711,300
26 Oct 10	40.50000 -1.07	41.41	39.23	41.41	2,416,578
25 Oct 10	41.57000 +0.85	42.42	41.01	41.10	2,560,425
22 Oct 10	40.72000 +1.72	41.54	38.66	38.66	2,797,158
21 Oct 10	39.00000 -0.97	39.80	37.00	39.70	2,161,979
20 Oct 10	39.97000 +1.51	41.50	39.00	39.50	5,292,628
19 Oct 10	38.46000 +3.50	38.46	34.51	34.95	2,505,282
18 Oct 10	34.96000 -0.87	35.90	34.13	35.90	1,099,910
15 Oct 10	35.83000 -0.87	36.62	35.48	36.30	1,537,300
14 Oct 10	36.70000 +0.31	37.79	36.01	36.42	2,168,257
13 Oct 10	36.39000 +1.11	36.50	35.25	35.40	1,643,835
12 Oct 10	35.28000 +0.36	36.05	34.84	34.95	1,162,193
11 Oct 10	34.92000 -0.68	35.50	34.61	35.50	1,603,572
08 Oct 10	35.60000 +0.22	36.00	35.00	35.42	1,009,099
30 Sep 10	35.38000 +0.80	35.70	34.40	34.50	578,011
29 Sep 10	34.58000 +0.01	34.91	34.30	34.30	702,472
28 Sep 10	34.57000 -0.18	34.97	34.10	34.88	660,249
27 Sep 10	34.75000 +0.38	35.10	33.68	34.37	1,140,040
21 Sep 10	34.37000 -1.10	35.82	34.27	35.47	976,093
20 Sep 10	35.47000 -0.82	36.70	35.00	36.28	997,349
17 Sep 10	36.29000 +0.09	36.70	36.10	36.28	936,452
16 Sep 10	36.20000 -2.05	38.20	36.15	37.96	2,332,942
15 Sep 10	38.25000 -1.60	39.99	37.68	39.42	2,065,117
14 Sep 10	39.85000 -0.35	40.99	39.80	39.83	1,892,126
13 Sep 10	40.20000 -0.38	42.48	40.13	40.50	3,443,259
10 Sep 10	40.58000 +0.62	41.10	38.89	39.35	3,528,256
09 Sep 10	39.96000 +2.16	40.76	37.83	38.00	4,708,499
08 Sep 10	37.80000 +0.46	38.11	37.34	37.35	1,103,319
07 Sep 10	37.34000 -0.35	37.78	36.88	37.70	932,708
06 Sep 10	37.69000 +0.08	38.50	37.65	37.85	1,899,328
03 Sep 10	37.61000 +0.73	37.96	36.55	36.84	1,737,676
02 Sep 10	36.88000 +0.10	37.24	36.42	36.95	1,098,915
01 Sep 10	36.78000 -0.91	37.77	36.45	37.66	1,526,645
31 Aug 10	37.69000 -0.43	38.07	37.00	38.07	1,276,295
30 Aug 10	38.12000 +0.40	38.17	37.55	37.99	1,401,062
27 Aug 10	37.72000 +0.91	38.19	36.55	36.66	1,086,400
26 Aug 10	36.81000 -0.05	37.47	36.42	36.61	798,986
25 Aug 10	36.86000 -1.38	38.06	36.80	38.06	1,556,373
24 Aug 10	38.24000 +0.45	38.27	37.50	37.82	876,626
23 Aug 10	37.79000 -0.39	38.45	37.73	38.10	1,035,452
20 Aug 10	38.18000 -1.29	39.10	38.05	38.99	1,595,804
19 Aug 10	39.47000 -0.44	40.10	39.16	39.69	1,720,359
18 Aug 10	39.91000 +0.72	40.76	39.58	39.58	2,898,713
17 Aug 10	39.19000 +0.01	39.62	38.80	39.00	1,658,962
16 Aug 10	39.18000 +0.70	39.26	38.25	38.55	1,587,752
13 Aug 10	38.48000 +0.35	38.60	37.50	38.16	1,213,924
12 Aug 10	38.13000 -0.66	38.77	38.00	38.31	1,379,273
11 Aug 10	38.79000 +0.13	39.13	38.08	38.59	1,035,722
10 Aug 10	38.66000 -2.03	40.72	38.62	40.70	2,307,208
09 Aug 10	40.69000 +1.36	40.78	39.31	39.50	2,676,952
06 Aug 10	39.33000 +0.71	39.34	38.20	38.70	1,781,073
05 Aug 10	38.62000 +0.12	39.29	38.50	38.70	1,579,744
04 Aug 10	38.50000 -0.36	39.10	37.78	38.88	1,768,917
03 Aug 10	38.86000 -0.64	39.80	38.75	39.78	1,861,324
02 Aug 10	39.50000 +1.27	39.68	38.00	38.18	2,589,442
30 Jul 10	38.23000 -1.06	39.16	37.76	39.16	2,306,432
29 Jul 10	39.29000 -0.54	39.63	39.03	39.03	2,615,699
28 Jul 10	39.83000 +0.58	39.88	38.90	39.25	1,322,481
27 Jul 10	39.25000 -0.68	40.20	39.10	40.20	1,148,656
26 Jul 10	39.93000 +0.05	40.40	39.35	40.00	1,076,719
23 Jul 10	39.88000 +0.53	40.10	39.03	39.35	1,562,488
22 Jul 10	39.35000 +0.56	39.48	38.38	38.39	1,021,571
21 Jul 10	38.79000 -0.21	39.89	38.69	39.16	1,559,653
20 Jul 10	39.00000 +1.60	39.36	37.41	37.69	1,462,968
19 Jul 10	37.40000 +0.52	37.60	36.00	36.00	853,916
16 Jul 10	36.88000 -0.57	37.27	36.07	37.00	1,138,622
15 Jul 10	37.45000 -1.21	38.60	37.30	38.60	1,031,738
14 Jul 10	38.66000 +0.08	39.43	38.30	38.80	1,167,027
13 Jul 10	38.58000 -0.38	38.96	37.51	38.90	1,312,109
12 Jul 10	38.96000 -0.26	39.50	38.58	39.50	1,347,583
09 Jul 10	39.22000 +1.22	39.74	37.63	37.64	1,373,045
08 Jul 10	38.00000 -0.52	38.98	37.52	38.59	1,205,247
07 Jul 10	38.52000 +0.39	38.87	37.61	38.10	1,337,289
06 Jul 10	38.13000 +1.66	38.45	36.00	36.39	1,692,864
05 Jul 10	36.47000 -0.42	36.86	35.20	35.89	1,134,992
02 Jul 10	36.89000 +0.34	36.98	34.50	36.22	1,859,852
01 Jul 10	36.55000 -1.57	38.17	36.50	37.60	1,067,381
30 Jun 10	38.12000 +0.76	38.50	35.60	37.00	1,817,107
29 Jun 10	37.36000 -3.08	40.90	37.25	40.40	2,572,852
28 Jun 10	40.44000 -0.56	41.31	40.11	40.30	1,345,150
25 Jun 10	41.00000 -2.20	43.20	40.00	43.00	2,278,991
24 Jun 10	43.20000 -0.24	43.75	42.85	43.40	1,206,710
23 Jun 10	43.44000 +0.84	43.75	41.60	42.17	1,643,852
22 Jun 10	42.60000 -0.61	43.93	42.58	43.22	1,833,281
21 Jun 10	43.21000 +1.68	43.65	40.55	41.55	2,483,065
18 Jun 10	41.53000 -4.61	46.00	41.53	45.85	3,891,026
17 Jun 10	46.14000 -3.74	50.48	46.11	50.00	3,105,084
11 Jun 10	49.88000 -0.38	51.30	49.88	50.15	3,718,343
10 Jun 10	50.26000 +2.28	50.90	47.50	47.75	4,837,695
09 Jun 10	47.98000 +0.00	49.52	47.30	48.00	4,898,518
08 Jun 10	47.98000 -0.96	49.78	47.15	49.00	3,959,259
07 Jun 10	48.94000 +0.76	49.95	46.22	46.80	5,029,914
04 Jun 10	48.18000 +1.28	48.30	45.80	46.69	3,738,705
03 Jun 10	46.90000 +1.12	48.48	46.12	46.15	4,534,936
02 Jun 10	45.78000 -0.25	46.30	43.90	45.90	3,538,449
01 Jun 10	46.03000 +1.54	46.18	43.40	44.02	4,777,605
31 May 10	44.49000 +0.84	46.57	43.30	43.30	4,490,206
28 May 10	43.65000 +1.25	44.60	42.60	42.83	3,338,067
27 May 10	42.40000 +1.65	42.75	40.38	40.80	2,104,832
26 May 10	40.75000 -1.07	42.30	40.40	41.24	1,880,630
25 May 10	41.82000 -1.29	43.50	41.43	42.80	2,639,852
24 May 10	43.11000 +1.81	43.65	41.26	41.50	2,914,371
21 May 10	41.30000 +1.21	41.65	38.51	38.64	2,893,819
20 May 10	40.09000 -0.21	41.20	39.40	39.70	1,967,276
19 May 10	40.30000 +1.21	40.99	38.02	39.00	2,746,784
18 May 10	39.09000 -0.91	40.20	36.90	39.62	2,615,688
17 May 10	40.00000 -0.85	41.30	39.57	40.05	1,858,578
14 May 10	40.85000 -0.56	41.40	40.02	41.03	1,828,207
13 May 10	41.41000 -0.04	42.00	38.85	41.20	2,505,704
12 May 10	41.45000 +0.97	42.10	40.30	40.77	2,693,272
11 May 10	40.48000 +0.48	42.00	39.61	41.00	2,428,204
10 May 10	40.00000 -4.00	44.38	39.60	43.50	3,289,433
07 May 10	44.00000 -0.77	45.78	41.90	43.09	3,327,420
06 May 10	44.77000 -4.38	49.16	44.60	49.16	3,894,163
05 May 10	49.15000 +1.35	49.75	47.00	47.81	3,782,251
04 May 10	47.80000 +2.60	48.50	43.62	43.98	4,519,882
30 Apr 10	45.20000 +3.36	45.90	40.50	42.10	4,067,930
29 Apr 10	41.84000 +0.14	43.40	41.44	41.44	2,493,155
28 Apr 10	41.70000 +0.24	43.56	40.20	41.30	2,613,428
27 Apr 10	41.46000 +0.61	41.75	40.05	40.49	2,501,178
26 Apr 10	40.85000 -1.75	42.25	40.01	42.25	2,459,418
23 Apr 10	42.60000 -2.64	45.39	42.01	44.75	3,672,610
22 Apr 10	45.24000 +2.06	45.95	42.78	43.48	4,324,212
21 Apr 10	43.18000 +1.08	43.50	41.33	42.02	3,402,213
20 Apr 10	42.10000 -4.30	45.70	41.76	45.00	4,473,116
19 Apr 10	46.40000 -2.22	49.85	46.13	47.50	3,792,385
16 Apr 10	48.62000 -54.93	50.26	45.19	45.98	4,420,141
15 Apr 10	103.55000 -10.80	118.59	102.92	114.00	2,580,621
14 Apr 10	114.35000 +6.36	115.60	104.00	106.70	1,949,355
13 Apr 10	107.99000 -12.00	119.78	107.99	118.40	2,717,557
12 Apr 10	119.99000 +6.81	121.48	112.22	117.00	2,380,779
09 Apr 10	113.18000 +10.29	113.18	102.88	102.88	1,871,951
08 Apr 10	102.89000 -3.91	107.98	102.00	106.05	1,372,581
07 Apr 10	106.80000 +2.10	107.89	104.01	105.50	1,437,285
06 Apr 10	104.70000 +7.40	104.97	97.38	97.38	1,438,143
01 Apr 10	97.30000 -1.25	103.96	97.01	98.10	1,828,183
31 Mar 10	98.55000 +0.90	99.50	96.80	97.90	1,092,545
30 Mar 10	97.65000 +3.50	99.88	93.60	93.88	1,440,384
29 Mar 10	94.15000 +1.16	95.50	89.52	92.99	1,341,344
26 Mar 10	92.99000 -4.21	95.49	90.00	94.90	1,632,279
25 Mar 10	97.20000 +4.80	98.68	92.02	92.60	1,607,237
24 Mar 10	92.40000 +0.13	94.10	91.61	91.98	1,342,074
23 Mar 10	92.27000 +3.62	93.97	88.00	88.30	1,844,782
22 Mar 10	88.65000 +4.18	89.62	84.56	84.98	1,449,176
19 Mar 10	84.47000 +0.62	85.85	83.53	83.94	737,905
18 Mar 10	83.85000 -0.75	84.98	83.60	84.98	654,705
17 Mar 10	84.60000 +1.95	84.72	82.21	82.21	966,383
16 Mar 10	82.65000 -2.55	85.90	81.11	85.50	1,123,081
15 Mar 10	85.20000 +0.70	86.06	83.40	83.78	874,908
12 Mar 10	84.50000 -2.44	89.88	84.20	86.49	2,230,540
11 Mar 10	86.94000 +5.88	87.51	80.60	81.00	2,253,806
10 Mar 10	81.06000 -1.92	84.48	80.80	82.60	825,739
09 Mar 10	82.98000 -0.52	83.49	82.30	83.49	769,960
08 Mar 10	83.50000 +3.51	84.60	80.22	80.40	1,661,134
05 Mar 10	79.99000 +1.89	80.54	78.40	78.40	1,148,150
04 Mar 10	78.10000 -3.68	81.98	78.01	81.40	1,336,362
03 Mar 10	81.78000 -1.21	84.48	81.70	83.00	1,339,112
02 Mar 10	82.99000 +1.04	84.99	81.50	81.55	1,836,560
01 Mar 10	81.95000 -0.13	83.25	80.00	81.00	1,839,356
26 Feb 10	82.08000 -0.22	89.90	81.50	88.00	4,700,471
24 Feb 10	82.30000 +4.58	84.00	76.80	77.80	2,256,643
23 Feb 10	77.72000 +5.12	77.80	72.22	72.22	1,844,577
22 Feb 10	72.60000 -0.81	74.40	70.50	73.41	1,388,440
12 Feb 10	73.41000 +6.66	73.42	66.50	66.74	1,547,473
11 Feb 10	66.75000 +2.75	68.45	63.58	63.99	1,201,067
10 Feb 10	64.00000 +2.88	64.35	61.90	61.90	1,029,103
09 Feb 10	61.12000 +0.14	61.60	60.11	61.10	528,921
08 Feb 10	60.98000 +2.20	61.89	58.99	59.00	899,957
05 Feb 10	58.78000 +1.69	59.68	56.00	56.60	827,017
04 Feb 10	57.09000 +0.50	58.00	55.50	56.06	637,126
03 Feb 10	56.59000 -0.52	57.20	54.05	57.00	953,057
02 Feb 10	57.11000 -0.86	58.76	57.00	57.97	952,728
01 Feb 10	57.97000 -4.18	63.50	57.00	57.00	2,768,516
29 Jan 10	62.15000 -0.24	63.50	61.25	61.26	451,326
28 Jan 10	62.39000 -2.07	64.63	61.41	64.63	520,696
27 Jan 10	64.46000 +0.30	65.60	64.22	65.56	365,233
26 Jan 10	64.16000 +0.28	65.63	63.80	65.15	471,773
25 Jan 10	63.88000 -1.82	65.10	63.52	64.00	425,258
22 Jan 10	65.70000 -2.71	67.60	65.02	67.55	655,622
21 Jan 10	68.41000 +0.66	68.90	67.60	67.86	300,726
20 Jan 10	67.75000 -3.71	71.40	67.75	71.05	858,805
19 Jan 10	71.46000 -1.94	73.40	71.29	73.29	492,747
18 Jan 10	73.40000 +0.12	74.38	72.63	73.01	443,803
15 Jan 10	73.28000 -0.59	73.86	72.40	73.61	502,000
14 Jan 10	73.87000 +2.39	74.72	71.30	71.40	964,211
13 Jan 10	71.48000 +0.58	71.96	69.01	70.00	623,991
12 Jan 10	70.90000 +1.62	71.47	68.98	68.98	553,496
11 Jan 10	69.28000 +0.33	70.20	67.02	67.89	706,094
07 Jan 10	68.95000 -2.16	71.50	68.80	70.76	730,498
06 Jan 10	71.11000 -2.29	73.37	71.10	73.36	859,352
05 Jan 10	73.40000 +0.75	75.22	72.66	72.66	1,024,539
04 Jan 10	72.65000 +0.37	73.75	72.00	72.90	752,808
31 Dec 09	72.28000 -2.22	73.26	71.50	72.99	1,436,233
30 Dec 09	74.50000 +6.12	75.22	68.81	68.89	3,035,337
29 Dec 09	68.38000 +0.78	68.50	67.51	67.85	451,816
28 Dec 09	67.60000 +0.00	68.29	67.00	67.00	386,314