FUNDMANAGER.co.uk

Fosun Pharmaceutical Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	23.14000 +0.21	23.25	22.81	22.93	11,948,060
19 Oct 26	22.93000 -0.05	23.08	22.70	22.70	11,231,511
16 Oct 26	22.98000 -0.21	23.75	22.68	23.30	19,298,364
15 Oct 26	23.19000 -0.08	23.52	22.90	23.10	16,965,788
14 Oct 26	23.27000 -0.24	23.53	23.21	23.28	13,536,766
13 Oct 26	23.51000 -0.15	23.71	23.30	23.49	18,608,608
12 Oct 26	23.66000 -0.23	24.10	23.62	23.93	17,793,400
09 Oct 26	23.89000 +0.13	24.03	23.54	23.58	22,949,610
08 Oct 26	23.76000 -0.26	24.24	23.69	24.12	29,655,608
30 Sep 26	24.02000 +0.63	24.10	23.26	23.47	36,991,840
29 Sep 26	23.39000 +0.15	23.96	23.12	23.18	29,058,014
28 Sep 26	23.24000 +0.40	23.32	22.79	22.90	24,656,256
24 Sep 26	22.84000 -0.29	23.23	22.80	23.10	15,937,032
23 Sep 26	23.13000 +0.00	23.40	23.01	23.13	18,292,540
22 Sep 26	23.13000 +0.08	23.25	22.75	22.87	31,382,496
21 Sep 26	23.05000 +1.02	23.07	22.12	22.12	35,026,288
18 Sep 26	22.03000 +0.25	22.16	21.81	21.85	14,394,191
17 Sep 26	21.78000 +0.02	21.87	21.60	21.60	8,902,897
16 Sep 26	21.76000 -0.05	21.82	21.62	21.78	8,248,030
15 Sep 26	21.81000 -0.14	22.06	21.78	21.95	7,317,452
14 Sep 26	21.95000 +0.35	22.00	21.50	21.50	13,483,760
11 Sep 26	21.60000 -0.28	21.78	21.51	21.77	13,961,000
10 Sep 26	21.88000 -0.56	22.37	21.87	22.37	20,466,096
09 Sep 26	22.44000 -0.31	22.65	22.40	22.60	11,926,178
08 Sep 26	22.75000 +0.10	22.77	22.46	22.60	17,727,142
07 Sep 26	22.65000 +0.31	22.75	22.46	22.55	17,797,524
04 Sep 26	22.34000 +0.06	22.48	22.25	22.31	13,398,038
03 Sep 26	22.28000 +0.08	22.35	22.11	22.21	12,446,476
02 Sep 26	22.20000 -0.30	22.53	22.18	22.51	18,243,508
01 Sep 26	22.50000 +0.14	22.58	22.31	22.32	13,146,786
31 Aug 26	22.36000 -0.51	22.76	22.25	22.76	25,375,040
28 Aug 26	22.87000 -0.02	22.96	22.72	22.85	15,438,057
27 Aug 26	22.89000 +0.03	22.91	22.60	22.74	20,362,896
26 Aug 26	22.86000 -0.16	23.55	22.75	23.10	30,135,428
25 Aug 26	23.02000 +0.23	23.05	22.51	22.72	23,053,264
24 Aug 26	22.79000 -0.77	23.63	22.74	23.60	35,719,812
21 Aug 26	23.56000 -1.28	24.31	23.52	24.16	61,168,600
20 Aug 26	24.84000 +1.21	25.56	24.40	24.90	89,807,504
19 Aug 26	23.63000 -0.40	24.15	23.57	23.96	22,885,132
18 Aug 26	24.03000 +0.02	24.49	23.90	24.12	28,453,400
17 Aug 26	24.01000 -0.20	24.42	23.62	24.25	30,381,180
14 Aug 26	24.21000 -0.22	24.68	24.05	24.32	29,840,212
13 Aug 26	24.43000 +0.18	24.69	23.85	24.11	36,665,168
12 Aug 26	24.25000 -0.08	24.70	24.06	24.34	30,059,320
11 Aug 26	24.33000 +0.21	24.86	23.88	23.92	48,734,772
10 Aug 26	24.12000 +0.37	24.55	23.90	24.00	49,549,128
07 Aug 26	23.75000 +0.99	23.76	22.64	22.76	46,696,072
06 Aug 26	22.76000 -0.19	23.07	22.69	22.96	18,317,536
05 Aug 26	22.95000 -0.24	23.16	22.78	23.10	23,270,700
04 Aug 26	23.19000 +0.04	23.54	23.15	23.28	21,973,320
03 Aug 26	23.15000 -0.08	23.36	23.10	23.24	14,337,780
31 Jul 26	23.23000 +0.06	23.27	22.90	23.00	17,713,448
30 Jul 26	23.17000 +0.17	23.29	22.81	23.02	20,371,792
29 Jul 26	23.00000 +0.38	23.10	22.63	22.63	17,617,842
28 Jul 26	22.62000 -0.13	22.89	22.52	22.62	13,716,439
27 Jul 26	22.75000 +0.08	22.85	22.22	22.35	19,248,692
24 Jul 26	22.67000 -1.04	23.65	22.64	23.51	29,281,504
23 Jul 26	23.71000 -0.26	23.84	23.47	23.64	20,718,584
22 Jul 26	23.97000 +0.28	24.23	23.43	23.50	29,543,352
21 Jul 26	23.69000 -0.31	24.02	23.33	23.79	32,191,142
20 Jul 26	24.00000 +0.60	24.01	23.24	23.35	35,922,244
17 Jul 26	23.40000 -1.31	24.70	23.35	24.47	48,012,852
16 Jul 26	24.71000 -0.13	25.18	24.24	24.60	49,605,568
15 Jul 26	24.84000 +0.79	24.96	23.75	23.87	59,638,876
14 Jul 26	24.05000 +0.26	24.24	23.37	23.55	39,577,480
13 Jul 26	23.79000 +0.34	23.88	23.25	23.30	37,517,576
10 Jul 26	23.45000 +0.50	23.74	22.47	22.88	37,760,608
09 Jul 26	22.95000 +0.00	23.38	22.50	22.74	26,662,928
08 Jul 26	22.95000 -0.24	23.65	22.88	23.20	23,866,240
07 Jul 26	23.19000 -0.89	23.90	23.19	23.82	34,408,048
06 Jul 26	24.08000 +0.79	24.24	23.01	23.28	53,240,688
03 Jul 26	23.29000 +0.26	23.53	22.92	23.20	29,785,052
02 Jul 26	23.03000 -0.09	23.63	22.96	23.16	38,180,320
01 Jul 26	23.12000 +0.65	23.19	21.90	22.21	45,117,624
30 Jun 26	22.47000 -0.26	22.73	22.07	22.73	34,605,576
29 Jun 26	22.73000 +1.52	22.75	20.85	21.12	51,353,084
26 Jun 26	21.21000 -0.97	22.41	21.20	22.03	26,291,150
25 Jun 26	22.18000 -0.32	22.48	21.62	22.18	28,867,028
24 Jun 26	22.50000 +0.24	22.87	22.21	22.35	33,405,726
23 Jun 26	22.26000 +0.20	22.78	21.95	22.04	31,805,626
22 Jun 26	22.06000 +0.27	22.08	21.05	21.70	23,877,404
18 Jun 26	21.79000 +0.21	22.08	21.25	21.53	20,298,556
17 Jun 26	21.58000 -0.27	21.95	21.48	21.80	18,318,792
16 Jun 26	21.85000 -0.46	22.31	21.85	22.31	16,719,624
15 Jun 26	22.31000 -0.05	22.56	22.17	22.35	16,799,452
12 Jun 26	22.36000 +0.58	22.43	21.69	21.85	19,366,496
11 Jun 26	21.78000 -0.33	22.15	21.67	22.00	15,803,679
10 Jun 26	22.11000 +0.28	22.15	21.70	21.77	15,377,234
09 Jun 26	21.83000 +0.18	21.86	21.38	21.66	11,517,757
08 Jun 26	21.65000 -0.37	22.17	21.45	21.81	16,109,384
05 Jun 26	22.02000 +0.20	22.28	21.99	22.09	16,375,203
04 Jun 26	21.82000 -0.36	22.28	21.68	22.20	18,395,328
03 Jun 26	22.18000 -0.54	22.77	22.12	22.64	24,638,630
02 Jun 26	22.72000 -0.27	23.02	22.65	22.95	18,744,406
01 Jun 26	22.99000 -0.26	23.60	22.91	23.26	25,049,096
29 May 26	23.25000 +0.50	23.60	22.77	22.77	26,166,500
28 May 26	22.75000 -0.57	23.35	22.64	23.21	16,401,890
27 May 26	23.32000 +0.15	23.50	22.76	23.18	22,754,196
26 May 26	23.17000 -0.13	23.36	23.08	23.24	11,573,625
25 May 26	23.30000 -0.10	23.48	23.08	23.37	14,951,299
22 May 26	23.40000 -0.31	23.85	23.30	23.78	21,430,460
21 May 26	23.71000 -0.31	24.38	23.68	24.06	19,603,380
20 May 26	24.02000 -0.17	24.25	23.95	24.10	10,970,236
19 May 26	24.19000 +0.13	24.24	23.99	24.02	10,447,814
18 May 26	24.06000 -0.07	24.10	23.77	24.09	14,176,326
15 May 26	24.13000 -0.37	24.62	24.03	24.48	18,918,464
14 May 26	24.50000 -0.47	25.18	24.50	25.02	21,652,900
13 May 26	24.97000 -0.35	25.26	24.93	25.18	19,469,500
12 May 26	25.32000 -0.07	25.62	24.96	25.30	31,054,368
11 May 26	25.39000 +0.57	25.42	24.83	24.96	39,505,704
08 May 26	24.82000 +0.09	24.90	24.70	24.77	19,475,410
07 May 26	24.73000 -0.04	24.97	24.66	24.79	20,706,904
06 May 26	24.77000 -0.12	24.96	24.68	24.83	23,509,880
30 Apr 26	24.89000 -0.39	25.27	24.89	25.27	27,640,568
29 Apr 26	25.28000 -0.02	25.66	25.06	25.46	25,189,542
28 Apr 26	25.30000 -0.07	25.89	25.20	25.50	24,674,416
27 Apr 26	25.37000 -0.01	25.41	25.22	25.30	11,590,283
24 Apr 26	25.38000 -0.19	25.67	25.26	25.66	12,244,009
23 Apr 26	25.57000 -0.02	25.83	25.48	25.67	15,660,986
22 Apr 26	25.59000 -0.04	25.82	25.48	25.65	17,643,228
21 Apr 26	25.63000 -0.52	26.05	25.53	25.87	13,474,560
17 Apr 26	26.15000 -0.55	26.60	26.07	26.60	20,319,940
16 Apr 26	26.70000 -0.10	26.87	26.61	26.87	15,825,914
15 Apr 26	26.80000 +0.34	27.09	26.55	26.91	30,983,520
14 Apr 26	26.46000 +0.11	26.46	26.01	26.33	16,725,365
13 Apr 26	26.35000 -0.13	26.54	26.18	26.33	12,464,032
10 Apr 26	26.48000 -0.08	26.77	26.39	26.52	15,361,340
09 Apr 26	26.56000 -0.24	27.00	26.46	26.64	18,225,224
08 Apr 26	26.80000 +0.12	27.04	26.50	26.96	21,366,680
07 Apr 26	26.68000 -0.02	27.00	26.32	26.88	16,763,224
03 Apr 26	26.70000 -0.36	26.95	26.62	26.73	19,576,400
02 Apr 26	27.06000 -0.01	27.35	26.83	27.02	32,087,522
01 Apr 26	27.07000 +0.44	27.15	26.51	26.94	28,836,288
31 Mar 26	26.63000 -0.03	27.18	26.60	26.71	29,497,288
30 Mar 26	26.66000 +0.53	26.72	25.90	26.09	32,433,160
27 Mar 26	26.13000 +0.84	26.18	25.12	25.20	22,742,216
26 Mar 26	25.29000 -0.07	25.65	25.24	25.39	14,237,901
25 Mar 26	25.36000 +1.05	25.49	24.80	24.98	23,538,868
24 Mar 26	24.31000 +0.51	24.33	23.80	24.10	13,487,531
23 Mar 26	23.80000 -1.06	24.66	23.61	24.51	21,383,674
20 Mar 26	24.86000 -0.40	25.54	24.84	25.29	12,451,178
19 Mar 26	25.26000 -0.50	25.68	25.18	25.55	10,122,600
18 Mar 26	25.76000 +0.05	25.80	25.48	25.71	9,627,183
17 Mar 26	25.71000 +0.10	26.10	25.66	25.70	14,257,229
16 Mar 26	25.61000 +0.06	25.77	25.35	25.56	9,662,515
13 Mar 26	25.55000 -0.20	25.84	25.50	25.60	11,050,289
12 Mar 26	25.75000 -0.22	26.00	25.58	25.97	12,002,751
11 Mar 26	25.97000 -0.20	26.16	25.86	26.10	13,166,908
10 Mar 26	26.17000 +0.45	26.23	25.84	25.85	12,624,352
09 Mar 26	25.72000 -0.19	25.84	25.46	25.70	13,591,620
06 Mar 26	25.91000 +0.68	25.92	25.15	25.19	15,490,702
05 Mar 26	25.23000 +0.22	25.50	25.13	25.29	11,560,247
04 Mar 26	25.01000 -0.49	25.40	24.92	25.14	17,719,416
03 Mar 26	25.50000 -0.64	26.25	25.45	26.10	19,749,384
02 Mar 26	26.14000 -0.34	26.38	25.89	26.29	21,311,308
27 Feb 26	26.48000 -0.03	26.60	26.42	26.51	12,617,191
26 Feb 26	26.51000 +0.03	26.77	26.45	26.57	14,787,286
25 Feb 26	26.48000 -0.05	27.09	26.44	26.60	28,974,970
24 Feb 26	26.53000 -0.04	26.73	26.51	26.68	12,253,530
13 Feb 26	26.57000 -0.30	26.95	26.56	26.80	10,386,181
12 Feb 26	26.87000 -0.36	27.24	26.85	27.22	12,354,982
11 Feb 26	27.23000 +0.15	27.44	27.04	27.12	14,865,936
10 Feb 26	27.08000 +0.26	27.24	26.70	26.87	15,338,719
09 Feb 26	26.82000 +0.14	26.94	26.69	26.70	11,383,557
06 Feb 26	26.68000 +0.08	26.75	26.47	26.68	12,768,171
05 Feb 26	26.60000 -0.04	26.80	26.50	26.60	11,659,618
04 Feb 26	26.64000 +0.30	26.64	26.12	26.35	14,562,067
03 Feb 26	26.34000 +0.09	26.46	26.00	26.30	17,202,176
02 Feb 26	26.25000 -0.42	26.70	26.23	26.53	17,711,770
30 Jan 26	26.67000 -0.45	27.37	26.57	27.12	20,908,132
29 Jan 26	27.12000 +0.16	27.13	26.60	26.87	28,938,356
28 Jan 26	26.96000 -0.72	27.71	26.95	27.69	30,327,384
27 Jan 26	27.68000 -0.48	28.45	27.39	28.38	30,085,940
26 Jan 26	28.16000 +0.59	28.34	27.49	27.72	39,389,648
23 Jan 26	27.57000 +0.32	27.72	27.35	27.35	20,985,892
22 Jan 26	27.25000 -0.15	27.52	27.22	27.40	17,499,632
21 Jan 26	27.40000 -0.06	27.66	27.24	27.43	16,599,599
20 Jan 26	27.46000 +0.02	27.86	27.42	27.48	18,417,872
19 Jan 26	27.44000 -0.15	27.67	27.37	27.48	15,808,764
16 Jan 26	27.59000 -0.23	28.14	27.52	27.86	17,433,560
15 Jan 26	27.82000 -0.25	28.22	27.70	27.92	17,583,424
14 Jan 26	28.07000 -0.11	28.71	27.76	28.35	36,549,700
13 Jan 26	28.18000 +0.33	28.60	27.91	27.93	34,027,916
12 Jan 26	27.85000 +0.20	27.93	27.53	27.68	22,682,148
09 Jan 26	27.65000 +0.20	27.75	27.40	27.45	17,830,536
08 Jan 26	27.45000 +0.13	27.58	27.33	27.35	18,694,012
07 Jan 26	27.32000 -0.03	27.63	27.24	27.28	19,273,486
06 Jan 26	27.35000 +0.08	27.35	27.13	27.29	18,416,948
05 Jan 26	27.27000 +0.78	27.28	26.58	26.58	26,167,832
31 Dec 25	26.49000 +0.03	26.58	26.31	26.48	10,401,624
30 Dec 25	26.46000 -0.17	26.59	26.35	26.55	10,610,534
29 Dec 25	26.63000 -0.26	26.91	26.58	26.87	13,874,600
26 Dec 25	26.89000 -0.16	27.09	26.80	27.00	12,034,818
25 Dec 25	27.05000 -0.06	27.13	26.98	27.09	8,295,096
24 Dec 25	27.11000 +0.02	27.17	26.95	27.05	8,106,464
23 Dec 25	27.09000 -0.13	27.33	27.08	27.21	9,899,909
22 Dec 25	27.22000 -0.05	27.33	27.09	27.29	10,339,459
19 Dec 25	27.27000 +0.59	27.45	26.68	26.79	18,686,250
18 Dec 25	26.68000 -0.19	26.87	26.56	26.68	11,924,397
17 Dec 25	26.87000 +0.12	26.96	26.50	26.69	14,574,020
16 Dec 25	26.75000 -1.18	27.80	26.62	27.78	28,353,180
15 Dec 25	27.93000 -0.35	28.34	27.92	28.31	14,609,880
12 Dec 25	28.28000 -0.26	28.59	28.01	28.50	20,054,920
11 Dec 25	28.54000 +0.22	29.12	28.27	28.32	34,304,852
10 Dec 25	28.32000 +0.87	28.80	28.18	28.45	39,169,224
09 Dec 25	27.45000 +0.12	27.77	27.24	27.31	15,229,892
08 Dec 25	27.33000 +0.19	27.60	27.28	27.50	13,032,401
05 Dec 25	27.14000 +0.17	27.18	26.69	27.03	10,041,311
04 Dec 25	26.97000 -0.08	27.32	26.92	27.11	8,025,028
03 Dec 25	27.05000 -0.04	27.24	26.92	27.02	8,062,102
02 Dec 25	27.09000 -0.24	27.35	27.00	27.35	9,773,879
01 Dec 25	27.33000 +0.20	27.33	27.01	27.12	9,368,085
28 Nov 25	27.13000 -0.08	27.27	27.01	27.17	8,715,413
27 Nov 25	27.21000 -0.32	27.63	27.18	27.55	11,326,225
26 Nov 25	27.53000 +0.04	27.93	27.40	27.40	13,765,456
25 Nov 25	27.49000 +0.33	27.52	27.02	27.02	13,721,673
24 Nov 25	27.16000 +0.34	27.16	26.72	26.85	14,317,481
21 Nov 25	26.82000 -0.47	27.50	26.75	27.25	16,871,628
20 Nov 25	27.29000 -0.34	27.84	27.24	27.71	14,308,370
19 Nov 25	27.63000 -0.33	28.08	27.58	27.86	12,086,383
18 Nov 25	27.96000 -0.22	28.27	27.81	28.18	14,093,347
17 Nov 25	28.18000 -0.64	28.92	28.12	28.83	20,899,252
14 Nov 25	28.82000 -0.06	29.13	28.65	28.72	20,981,268
13 Nov 25	28.88000 +0.42	28.94	28.35	28.55	19,037,034
12 Nov 25	28.46000 -0.16	29.04	28.41	28.62	21,253,186
11 Nov 25	28.62000 +0.07	28.64	28.31	28.54	13,835,796
10 Nov 25	28.55000 +0.32	28.63	28.16	28.26	14,831,144
07 Nov 25	28.23000 -0.26	28.39	28.15	28.28	13,080,775
06 Nov 25	28.49000 +0.34	28.53	28.05	28.17	14,669,268
05 Nov 25	28.15000 -0.15	28.39	27.94	28.04	14,256,130
04 Nov 25	28.30000 -0.75	29.10	28.16	29.05	25,912,800
03 Nov 25	29.05000 -0.15	29.68	29.00	29.60	27,257,246
31 Oct 25	29.20000 +0.70	29.50	28.44	28.45	33,770,528
30 Oct 25	28.50000 -0.41	28.92	28.50	28.92	17,311,028
29 Oct 25	28.91000 +0.30	28.95	28.42	28.63	18,891,952
28 Oct 25	28.61000 -0.60	29.21	28.48	29.18	23,889,260
27 Oct 25	29.21000 +0.13	29.55	29.03	29.30	23,541,784
24 Oct 25	29.08000 +0.21	29.18	28.71	28.86	18,187,272
23 Oct 25	28.87000 +0.03	28.96	28.03	28.72	23,619,468
22 Oct 25	28.84000 -0.44	29.45	28.75	29.25	22,295,132
21 Oct 25	29.28000 +0.08	29.45	28.97	29.24	21,568,040
20 Oct 25	29.20000 +0.48	29.45	28.66	28.92	24,845,836
17 Oct 25	28.72000 -0.43	29.49	28.63	28.96	26,291,676
16 Oct 25	29.15000 +0.55	29.40	28.48	28.56	33,591,944
15 Oct 25	28.60000 +0.44	28.66	28.03	28.24	18,598,136
14 Oct 25	28.16000 -0.58	29.05	28.08	28.80	24,984,398
13 Oct 25	28.74000 -0.61	28.87	28.40	28.40	26,543,846
10 Oct 25	29.35000 -0.49	30.00	29.30	29.80	27,132,572
09 Oct 25	29.84000 +0.00	30.09	29.57	30.00	28,298,660
30 Sep 25	29.84000 +0.48	29.87	29.18	29.40	25,781,776
29 Sep 25	29.36000 +0.10	29.46	28.66	29.28	26,784,020
26 Sep 25	29.26000 -1.04	29.87	29.26	29.68	34,889,304
25 Sep 25	30.30000 -0.04	30.75	30.14	30.50	29,572,928
24 Sep 25	30.34000 +0.10	30.40	30.08	30.20	26,355,972
23 Sep 25	30.24000 -0.55	31.06	29.77	30.78	40,633,408
22 Sep 25	30.79000 -0.14	31.75	30.50	31.24	36,964,904
19 Sep 25	30.93000 -0.68	31.77	30.78	31.58	35,320,584
18 Sep 25	31.61000 -0.21	32.25	31.22	31.87	51,946,384
17 Sep 25	31.82000 -0.33	32.20	31.44	31.97	37,758,464
16 Sep 25	32.15000 +0.12	32.36	31.15	32.35	49,331,172
15 Sep 25	32.03000 +0.51	32.45	31.40	31.53	52,366,404
12 Sep 25	31.52000 +0.22	31.89	30.90	31.43	47,719,264
11 Sep 25	31.30000 -0.21	31.30	29.85	30.31	60,734,992
10 Sep 25	31.51000 -0.35	32.52	31.25	32.19	41,270,184
09 Sep 25	31.86000 -0.22	33.10	31.67	32.12	67,988,192
08 Sep 25	32.08000 +1.89	32.80	30.85	30.85	91,243,240
05 Sep 25	30.19000 +0.86	30.35	29.07	29.32	53,043,988
04 Sep 25	29.33000 -1.64	31.01	28.90	30.95	64,306,824
03 Sep 25	30.97000 +0.12	31.40	30.48	30.93	52,619,724
02 Sep 25	30.85000 +0.17	31.76	30.58	30.87	87,269,664
01 Sep 25	30.68000 +1.84	30.91	28.98	29.06	99,794,408
29 Aug 25	28.84000 +0.29	29.16	28.43	28.65	40,752,148
28 Aug 25	28.55000 -0.01	28.94	27.83	28.58	42,300,532
27 Aug 25	28.56000 +0.01	29.69	28.55	28.99	64,918,944
26 Aug 25	28.55000 -0.58	29.10	28.55	28.95	38,915,336
25 Aug 25	29.13000 +1.07	29.20	28.18	28.19	63,107,780
22 Aug 25	28.06000 +0.10	28.13	27.74	28.01	27,386,730
21 Aug 25	27.96000 -0.14	28.44	27.84	28.27	26,636,256
20 Aug 25	28.10000 -0.07	28.23	27.69	28.03	33,814,944
19 Aug 25	28.17000 -0.36	29.03	28.12	28.55	49,342,160
18 Aug 25	28.53000 +0.01	29.18	28.50	28.75	56,501,704
15 Aug 25	28.52000 +0.55	28.95	27.85	27.91	55,017,440
14 Aug 25	27.97000 -0.45	29.02	27.88	28.40	54,441,792
13 Aug 25	28.42000 +0.72	29.21	27.21	27.70	89,663,632
12 Aug 25	27.70000 +0.90	28.29	27.36	28.28	81,477,432
11 Aug 25	26.80000 +0.43	26.92	26.27	26.37	30,107,338
08 Aug 25	26.37000 +0.00	26.50	26.14	26.37	19,793,684
07 Aug 25	26.37000 -0.26	26.74	26.29	26.52	27,380,854
06 Aug 25	26.63000 -0.24	27.15	26.51	26.96	30,545,348
05 Aug 25	26.87000 +0.03	27.15	26.65	26.80	28,184,810
04 Aug 25	26.84000 -0.72	27.05	26.16	26.96	40,138,792
01 Aug 25	27.56000 -0.03	28.44	27.21	27.40	48,580,144
31 Jul 25	27.59000 -0.78	28.31	27.46	28.02	70,523,256
30 Jul 25	28.37000 +1.14	29.25	26.96	26.98	111,688,968
29 Jul 25	27.23000 +0.32	28.18	26.90	28.08	84,262,072
28 Jul 25	26.91000 +0.25	27.11	26.69	26.80	29,495,590
25 Jul 25	26.66000 -0.09	27.27	26.61	26.76	36,681,904
24 Jul 25	26.75000 +0.58	26.98	26.15	26.23	35,817,504
23 Jul 25	26.17000 -0.08	26.78	26.15	26.18	30,351,868
22 Jul 25	26.25000 +0.12	26.74	26.11	26.13	32,097,576
21 Jul 25	26.13000 -0.23	26.40	26.05	26.31	26,952,800
18 Jul 25	26.36000 -0.04	26.53	26.18	26.48	19,405,084
17 Jul 25	26.40000 -0.01	26.51	26.18	26.26	28,119,366
16 Jul 25	26.41000 +1.00	26.60	25.37	25.39	48,663,028
15 Jul 25	25.41000 -0.27	25.68	25.24	25.68	14,883,832
14 Jul 25	25.68000 +0.08	25.75	25.53	25.61	15,401,543
11 Jul 25	25.60000 +0.17	25.80	25.31	25.40	23,942,376
10 Jul 25	25.43000 +0.20	26.05	25.26	25.26	25,038,732
09 Jul 25	25.23000 +0.02	25.52	25.02	25.21	18,462,850
08 Jul 25	25.21000 +0.06	25.52	25.09	25.11	11,947,500
07 Jul 25	25.15000 -0.28	25.48	25.13	25.43	11,833,637
04 Jul 25	25.43000 -0.01	25.56	25.31	25.46	14,114,713
03 Jul 25	25.44000 +0.27	25.57	25.10	25.19	15,349,554
02 Jul 25	25.17000 -0.13	25.46	25.13	25.30	11,066,595
01 Jul 25	25.30000 +0.21	25.32	25.00	25.15	16,320,740
30 Jun 25	25.09000 +0.35	25.11	24.61	24.73	14,816,377
27 Jun 25	24.74000 +0.09	24.87	24.66	24.70	9,924,707
26 Jun 25	24.65000 -0.26	24.86	24.61	24.86	14,604,986
25 Jun 25	24.91000 +0.02	25.03	24.68	25.03	14,502,000
24 Jun 25	24.89000 +0.25	24.95	24.67	24.80	14,906,950
23 Jun 25	24.64000 +0.22	24.79	24.30	24.42	13,808,825
20 Jun 25	24.42000 -0.18	24.75	24.37	24.61	10,297,260
19 Jun 25	24.60000 -0.30	24.96	24.53	24.82	13,761,674
18 Jun 25	24.90000 -0.18	25.16	24.74	25.02	13,436,581
17 Jun 25	25.08000 -0.37	25.87	25.03	25.66	19,716,072
16 Jun 25	25.45000 -0.36	25.95	25.34	25.71	19,035,872
13 Jun 25	25.81000 -0.11	26.44	25.63	25.80	29,656,706
12 Jun 25	25.92000 +0.16	26.20	25.61	25.78	23,393,460
11 Jun 25	25.76000 -0.20	26.09	25.71	25.98	18,714,452
10 Jun 25	25.96000 +0.03	26.54	25.75	26.10	29,566,972
09 Jun 25	25.93000 +0.90	26.57	25.12	25.12	45,895,912
06 Jun 25	25.03000 -0.12	25.24	24.86	25.04	14,698,510
05 Jun 25	25.15000 -0.29	25.65	25.03	25.46	24,216,776
04 Jun 25	25.44000 +0.17	25.62	25.09	25.30	23,916,516
03 Jun 25	25.27000 -0.10	25.48	24.80	24.80	32,045,700
30 May 25	25.37000 +1.26	25.45	24.40	24.40	59,830,856
29 May 25	24.11000 +0.58	24.14	23.42	23.53	17,408,784
28 May 25	23.53000 -0.10	23.69	23.51	23.62	5,985,055
27 May 25	23.63000 +0.12	23.70	23.42	23.51	8,789,628
26 May 25	23.51000 -0.42	23.94	23.43	23.93	15,477,037
23 May 25	23.93000 -0.02	24.25	23.91	23.91	18,849,336
22 May 25	23.95000 -0.23	24.12	23.91	24.10	10,386,290
21 May 25	24.18000 +0.11	24.36	24.01	24.04	14,215,769
20 May 25	24.07000 +0.24	24.17	23.86	23.86	14,889,238
19 May 25	23.83000 -0.19	24.02	23.75	24.00	9,473,565
16 May 25	24.02000 +0.25	24.03	23.71	23.78	12,540,014
15 May 25	23.77000 -0.14	23.97	23.75	23.91	8,586,258
14 May 25	23.91000 -0.03	23.97	23.66	23.87	9,755,096
13 May 25	23.94000 +0.35	24.04	23.63	23.68	17,055,376
12 May 25	23.59000 +0.07	23.62	23.47	23.54	10,914,400
09 May 25	23.52000 -0.31	23.83	23.49	23.82	10,344,980
08 May 25	23.83000 +0.02	23.84	23.68	23.74	7,898,106
07 May 25	23.81000 +0.12	23.98	23.72	23.96	12,618,813
06 May 25	23.69000 +0.29	23.72	23.40	23.50	13,618,373
30 Apr 25	23.40000 -0.42	23.57	23.30	23.49	21,389,550
29 Apr 25	23.82000 -0.13	24.02	23.82	23.92	7,020,001
28 Apr 25	23.95000 -0.19	24.11	23.90	24.10	8,197,012
25 Apr 25	24.14000 -0.06	24.40	23.90	24.39	17,369,988
24 Apr 25	24.20000 +0.01	24.54	24.19	24.22	8,796,850
23 Apr 25	24.19000 -0.21	24.50	24.16	24.39	9,447,884
22 Apr 25	24.40000 +0.50	24.54	23.81	23.84	18,835,792
21 Apr 25	23.90000 +0.02	23.93	23.76	23.80	8,972,801
18 Apr 25	23.88000 -0.07	24.02	23.76	23.87	5,810,350
17 Apr 25	23.95000 -0.05	23.96	23.81	23.89	8,027,700
16 Apr 25	24.00000 +0.00	24.03	23.62	24.02	12,236,871
15 Apr 25	24.00000 +0.05	24.04	23.74	23.88	9,790,402
14 Apr 25	23.95000 +0.11	24.14	23.83	23.84	13,607,226
11 Apr 25	23.84000 -0.08	23.99	23.65	23.80	13,970,003
10 Apr 25	23.92000 +0.24	24.11	23.66	24.05	22,822,180
09 Apr 25	23.68000 -0.02	23.68	22.88	23.46	24,120,892
08 Apr 25	23.70000 +0.50	23.76	23.19	23.19	25,956,278
07 Apr 25	23.20000 -2.31	24.79	22.96	24.28	40,018,856
03 Apr 25	25.51000 +0.05	25.74	25.22	25.28	16,689,601
02 Apr 25	25.46000 -0.29	25.79	25.35	25.78	18,673,768
01 Apr 25	25.75000 +0.92	26.00	24.94	24.94	39,344,236
31 Mar 25	24.83000 -0.48	25.48	24.71	25.30	20,946,606
28 Mar 25	25.31000 +0.32	25.90	24.87	24.90	34,157,612
27 Mar 25	24.99000 +0.44	25.05	24.32	24.55	19,604,216
26 Mar 25	24.55000 -0.20	24.96	24.50	24.80	13,909,300
25 Mar 25	24.75000 +0.24	24.75	24.38	24.48	9,578,875
24 Mar 25	24.51000 +0.01	24.73	24.36	24.55	8,925,748
21 Mar 25	24.50000 -0.45	25.05	24.48	24.94	11,744,519
20 Mar 25	24.95000 -0.06	25.05	24.85	25.01	7,614,939
19 Mar 25	25.01000 -0.08	25.23	24.99	25.05	9,201,967
18 Mar 25	25.09000 +0.13	25.33	25.03	25.20	13,346,645
17 Mar 25	24.96000 -0.07	25.13	24.84	25.08	12,972,091
14 Mar 25	25.03000 +0.50	25.05	24.52	24.58	15,913,901
13 Mar 25	24.53000 -0.15	24.79	24.42	24.70	9,719,800
12 Mar 25	24.68000 -0.22	24.98	24.64	24.92	11,056,414
11 Mar 25	24.90000 -0.10	24.95	24.61	24.66	10,097,605
10 Mar 25	25.00000 +0.05	25.46	24.90	25.24	13,008,738
07 Mar 25	24.95000 -0.06	25.19	24.80	25.01	11,382,986
06 Mar 25	25.01000 +0.22	25.06	24.78	24.88	11,530,684
05 Mar 25	24.79000 -0.19	24.98	24.66	24.91	9,725,430
04 Mar 25	24.98000 +0.00	25.05	24.76	24.90	8,041,121
03 Mar 25	24.98000 -0.01	25.33	24.90	25.00	11,942,937
28 Feb 25	24.99000 -0.39	25.47	24.86	25.31	15,511,340
27 Feb 25	25.38000 +0.00	25.58	25.21	25.42	11,517,983
26 Feb 25	25.38000 +0.22	25.39	25.04	25.20	11,597,224
25 Feb 25	25.16000 -0.35	25.31	25.11	25.30	11,790,377
24 Feb 25	25.51000 -0.12	25.80	25.42	25.65	14,592,154
21 Feb 25	25.63000 +0.05	25.95	25.37	25.58	18,545,424
20 Feb 25	25.58000 +0.08	25.96	25.48	25.53	15,527,850
19 Feb 25	25.50000 -0.08	25.68	25.31	25.58	13,433,067
18 Feb 25	25.58000 -0.55	25.99	25.46	25.88	18,546,958
17 Feb 25	26.13000 +0.71	26.55	25.80	25.95	37,327,116
14 Feb 25	25.42000 +0.42	25.48	25.06	25.09	15,346,137
13 Feb 25	25.00000 -0.09	25.19	24.94	25.03	9,513,924
12 Feb 25	25.09000 -0.15	25.24	24.85	25.22	13,187,527
11 Feb 25	25.24000 -0.19	25.49	25.01	25.49	15,430,360
10 Feb 25	25.43000 +0.85	25.49	24.66	24.68	27,481,648
07 Feb 25	24.58000 +0.24	24.64	24.30	24.39	14,130,407
06 Feb 25	24.34000 +0.36	24.34	23.85	24.05	12,292,434
05 Feb 25	23.98000 +0.18	24.05	23.76	23.96	11,477,645
27 Jan 25	23.80000 -0.01	24.02	23.76	23.85	8,491,901
24 Jan 25	23.81000 +0.15	23.87	23.51	23.64	8,481,404
23 Jan 25	23.66000 -0.04	24.07	23.64	23.88	11,228,595
22 Jan 25	23.70000 +0.01	23.73	23.35	23.56	7,776,748
21 Jan 25	23.69000 -0.05	23.92	23.48	23.78	8,199,900
20 Jan 25	23.74000 +0.25	23.88	23.57	23.63	10,408,268
17 Jan 25	23.49000 -0.07	23.60	23.30	23.43	8,159,556
16 Jan 25	23.56000 -0.36	24.15	23.50	24.00	11,749,229
15 Jan 25	23.92000 -0.09	24.02	23.75	24.00	6,801,924
14 Jan 25	24.01000 +0.53	24.04	23.30	23.49	11,491,274
13 Jan 25	23.48000 -0.14	23.83	22.75	23.58	15,181,847
10 Jan 25	23.62000 -0.36	24.17	23.61	24.08	8,452,381
09 Jan 25	23.98000 -0.25	24.27	23.66	24.08	9,335,528
08 Jan 25	24.23000 -0.04	24.80	23.98	24.20	18,136,080
07 Jan 25	24.27000 -0.38	24.65	23.95	24.65	12,685,228
06 Jan 25	24.65000 +0.49	24.90	24.17	24.17	16,273,180
03 Jan 25	24.16000 -0.26	24.71	24.08	24.48	11,317,923
02 Jan 25	24.42000 -0.43	24.99	24.20	24.85	12,402,065
31 Dec 24	24.85000 -0.43	25.33	24.82	25.27	12,275,863
30 Dec 24	25.28000 -0.23	25.59	25.11	25.51	13,624,781
27 Dec 24	25.51000 +0.29	25.72	25.16	25.18	11,846,778
26 Dec 24	25.22000 -0.38	25.65	25.09	25.55	12,445,874
25 Dec 24	25.60000 -0.09	25.90	25.35	25.80	8,530,633
24 Dec 24	25.69000 +0.09	25.73	25.44	25.52	9,128,990
23 Dec 24	25.60000 -0.30	26.06	25.53	25.89	9,931,367
20 Dec 24	25.90000 -0.13	26.13	25.89	26.02	7,665,146
19 Dec 24	26.03000 +0.07	26.08	25.70	25.95	7,843,402
18 Dec 24	25.96000 +0.00	26.17	25.90	26.04	7,168,179
17 Dec 24	25.96000 +0.11	26.29	25.70	25.95	11,576,695
16 Dec 24	25.85000 -0.45	26.40	25.73	26.26	13,290,153
13 Dec 24	26.30000 -0.49	26.75	26.27	26.75	14,677,583
12 Dec 24	26.79000 +0.05	26.87	26.56	26.67	14,039,295
11 Dec 24	26.74000 +0.40	26.96	26.55	26.56	14,014,213
10 Dec 24	26.34000 +0.03	27.02	26.34	26.90	15,028,768
09 Dec 24	26.31000 -0.11	26.89	26.24	26.51	11,534,415
06 Dec 24	26.42000 +0.30	26.58	26.12	26.12	10,560,600
05 Dec 24	26.12000 -0.18	26.34	26.01	26.30	9,092,422
04 Dec 24	26.30000 -0.43	26.72	26.21	26.67	9,344,129
03 Dec 24	26.73000 -0.05	26.79	26.43	26.43	9,440,114
02 Dec 24	26.78000 +0.10	26.90	26.60	26.70	11,794,272
29 Nov 24	26.68000 +0.37	26.79	26.29	26.30	11,407,542
28 Nov 24	26.31000 -0.08	26.55	26.26	26.40	8,624,058
27 Nov 24	26.39000 +0.38	26.41	25.84	26.01	11,478,660
26 Nov 24	26.01000 -0.32	26.50	26.01	26.28	9,851,026
25 Nov 24	26.33000 +0.09	26.61	26.03	26.23	14,023,122
22 Nov 24	26.24000 -1.05	27.28	26.24	27.26	19,745,900
21 Nov 24	27.29000 +0.02	27.40	27.05	27.25	10,367,938
20 Nov 24	27.27000 +0.42	27.53	26.80	26.86	17,266,290
19 Nov 24	26.85000 +0.18	26.98	26.40	26.70	11,769,011
18 Nov 24	26.67000 -0.14	27.14	26.59	26.83	16,261,100
15 Nov 24	26.81000 -0.25	27.27	26.80	27.01	16,811,214
14 Nov 24	27.06000 -0.63	27.75	27.06	27.74	17,600,380
13 Nov 24	27.69000 -0.09	28.12	27.39	27.79	20,814,904
12 Nov 24	27.78000 +0.30	28.34	27.49	27.50	38,300,600
11 Nov 24	27.48000 +0.02	27.50	26.90	27.34	27,614,810
08 Nov 24	27.46000 -0.09	27.91	27.30	27.80	28,817,164
07 Nov 24	27.55000 +0.45	27.57	26.84	26.97	22,291,402
06 Nov 24	27.10000 -0.09	27.43	26.88	27.29	22,057,820
05 Nov 24	27.19000 +0.35	27.22	26.72	26.84	24,243,770
04 Nov 24	26.84000 +0.33	26.85	26.54	26.54	16,301,321
01 Nov 24	26.51000 -0.09	26.84	26.36	26.40	20,418,250
31 Oct 24	26.60000 -0.08	26.96	26.36	26.69	23,169,488
30 Oct 24	26.68000 +0.64	27.64	26.11	26.30	41,186,240
29 Oct 24	26.04000 -0.46	26.74	25.93	26.70	19,202,388
28 Oct 24	26.50000 +0.45	26.55	25.81	26.09	21,504,216
25 Oct 24	26.05000 +0.37	26.20	25.57	25.69	19,984,092
24 Oct 24	25.68000 -0.13	26.07	25.56	25.83	16,356,938
23 Oct 24	25.81000 -0.01	25.97	25.65	25.90	23,064,688
22 Oct 24	25.82000 +0.40	25.89	25.24	25.25	22,700,872
21 Oct 24	25.42000 -0.03	25.68	25.12	25.28	24,951,244
18 Oct 24	25.45000 +0.80	25.85	24.51	24.70	28,961,600
17 Oct 24	24.65000 -0.23	25.18	24.62	24.95	13,711,743
16 Oct 24	24.88000 -0.42	25.45	24.79	25.15	17,862,576
15 Oct 24	25.30000 -0.46	25.87	25.28	25.80	20,455,316
14 Oct 24	25.76000 +0.04	25.94	25.20	25.74	23,092,886
11 Oct 24	25.72000 -0.86	26.68	25.50	26.57	22,129,780
10 Oct 24	26.58000 -0.20	27.45	26.31	26.78	34,914,144
09 Oct 24	26.78000 -2.42	28.85	26.70	28.85	46,352,960
08 Oct 24	29.20000 +1.53	30.44	28.10	30.44	81,251,648
30 Sep 24	27.67000 +2.52	27.67	25.80	26.28	67,474,376
27 Sep 24	25.15000 +1.20	25.15	24.20	24.20	26,326,916
26 Sep 24	23.95000 +0.74	23.98	23.03	23.22	17,593,056
25 Sep 24	23.21000 +0.33	23.54	23.00	23.00	15,045,610
24 Sep 24	22.88000 +0.53	22.88	22.36	22.45	10,968,844
23 Sep 24	22.35000 +0.02	22.54	22.23	22.50	5,519,431
20 Sep 24	22.33000 -0.17	22.49	22.11	22.49	8,069,126
19 Sep 24	22.50000 +0.22	22.84	22.33	22.33	8,837,628
18 Sep 24	22.28000 +0.06	22.29	21.89	22.21	6,348,776
13 Sep 24	22.22000 -0.17	22.48	22.18	22.38	4,307,484
12 Sep 24	22.39000 -0.11	22.73	22.35	22.45	5,760,000
11 Sep 24	22.50000 +0.15	22.54	22.11	22.25	6,161,200
10 Sep 24	22.35000 +0.01	22.68	22.00	22.63	7,705,867
09 Sep 24	22.34000 -0.17	22.79	22.28	22.61	6,285,237
06 Sep 24	22.51000 -0.31	22.84	22.51	22.80	4,753,347
05 Sep 24	22.82000 +0.27	22.87	22.57	22.62	6,436,200
04 Sep 24	22.55000 -0.15	22.88	22.51	22.65	6,770,553
03 Sep 24	22.70000 +0.32	22.79	22.27	22.33	9,185,838
02 Sep 24	22.38000 -0.16	22.54	22.18	22.50	8,870,252
30 Aug 24	22.54000 -0.14	22.85	22.45	22.60	16,696,051
29 Aug 24	22.68000 +0.32	22.79	22.30	22.33	7,696,020
28 Aug 24	22.36000 +0.06	22.47	21.78	22.10	8,542,651
27 Aug 24	22.30000 -0.04	22.55	22.22	22.35	5,373,801
26 Aug 24	22.34000 -0.06	22.55	22.16	22.42	6,717,457
23 Aug 24	22.40000 +0.01	22.56	22.30	22.44	5,102,954
22 Aug 24	22.39000 -0.38	22.87	22.35	22.77	6,715,305
21 Aug 24	22.77000 -0.29	23.11	22.73	23.04	5,160,369
20 Aug 24	23.06000 -0.23	23.35	22.99	23.35	6,023,388
19 Aug 24	23.29000 -0.16	23.70	23.23	23.51	7,045,771
16 Aug 24	23.45000 +0.13	23.49	23.11	23.30	7,068,295
15 Aug 24	23.32000 -0.02	23.58	23.22	23.34	7,576,675
14 Aug 24	23.34000 -0.23	23.57	23.23	23.57	6,894,253
13 Aug 24	23.57000 -0.30	23.86	23.35	23.75	9,928,030
12 Aug 24	23.87000 +0.41	24.18	23.58	23.60	16,471,752
09 Aug 24	23.46000 -0.24	23.82	23.45	23.71	8,342,377
08 Aug 24	23.70000 -0.02	24.00	23.70	23.75	9,889,545
07 Aug 24	23.72000 -0.06	23.88	23.52	23.72	6,642,815
06 Aug 24	23.78000 +0.14	23.79	23.35	23.40	11,221,369
05 Aug 24	23.64000 -0.14	24.09	23.59	23.72	11,080,852
02 Aug 24	23.78000 +0.18	24.09	23.57	23.62	11,978,877
01 Aug 24	23.60000 +0.02	23.78	23.43	23.57	9,566,664
31 Jul 24	23.58000 +0.81	23.60	22.76	22.79	15,579,693
30 Jul 24	22.77000 -0.10	23.04	22.67	22.87	6,326,478
29 Jul 24	22.87000 -0.22	23.16	22.83	23.08	5,131,747
26 Jul 24	23.09000 -0.01	23.23	22.98	23.06	6,577,618
25 Jul 24	23.10000 +0.30	23.19	22.78	22.79	7,457,573
24 Jul 24	22.80000 -0.22	23.13	22.80	22.91	7,202,473
23 Jul 24	23.02000 -0.56	23.66	23.00	23.66	10,372,077
22 Jul 24	23.58000 +0.20	23.65	23.21	23.50	10,622,611
19 Jul 24	23.38000 +0.24	23.48	22.95	23.10	10,813,582
18 Jul 24	23.14000 +0.10	23.26	22.86	23.02	9,596,692
17 Jul 24	23.04000 +0.37	23.08	22.62	22.62	11,064,720
16 Jul 24	22.67000 +0.18	22.72	22.40	22.45	6,226,275
15 Jul 24	22.49000 -0.10	22.64	22.39	22.48	5,197,198
12 Jul 24	22.59000 +0.02	22.68	22.53	22.58	6,288,744
11 Jul 24	22.57000 +0.40	22.71	22.33	22.34	8,943,453
10 Jul 24	22.17000 +0.13	22.34	21.89	22.03	6,721,324
09 Jul 24	22.04000 +0.14	22.13	21.62	21.90	8,747,113
08 Jul 24	21.90000 -0.42	22.33	21.85	22.32	6,893,000
05 Jul 24	22.32000 +0.61	22.40	21.65	21.70	11,025,286
04 Jul 24	21.71000 -0.33	22.10	21.65	22.01	8,214,800
03 Jul 24	22.04000 +0.07	22.23	21.91	21.99	5,794,379
02 Jul 24	21.97000 -0.16	22.19	21.95	22.09	4,784,257
01 Jul 24	22.13000 -0.01	22.26	21.82	22.18	7,366,443
28 Jun 24	22.14000 -0.01	22.38	22.10	22.12	6,762,996
27 Jun 24	22.15000 -0.48	22.61	22.15	22.58	7,461,332
26 Jun 24	22.63000 +0.55	22.64	22.12	22.20	10,406,011
25 Jun 24	22.08000 +0.17	22.29	21.96	22.20	8,325,253
24 Jun 24	21.91000 -0.54	22.43	21.84	22.30	9,055,370
21 Jun 24	22.45000 -0.05	22.59	22.26	22.40	7,678,645
20 Jun 24	22.50000 -0.13	22.96	22.48	22.66	8,226,300
19 Jun 24	22.63000 -0.28	22.95	22.62	22.95	7,586,357
18 Jun 24	22.91000 -0.13	23.10	22.85	23.04	7,372,787
17 Jun 24	23.04000 -0.14	23.16	22.94	23.02	5,725,348
14 Jun 24	23.18000 -0.12	23.29	22.77	23.28	13,635,301
13 Jun 24	23.30000 -0.37	23.73	23.28	23.65	8,967,199
12 Jun 24	23.67000 -0.10	23.90	23.46	23.75	10,368,563
11 Jun 24	23.77000 -0.20	23.92	23.48	23.92	8,893,339
07 Jun 24	23.97000 +0.35	23.98	23.67	23.68	12,073,389
06 Jun 24	23.62000 -0.25	24.04	23.58	23.92	11,217,385
05 Jun 24	23.87000 +0.02	24.26	23.70	23.84	18,244,016
04 Jun 24	23.85000 +0.47	24.01	23.22	23.26	17,467,340
03 Jun 24	23.38000 +0.21	23.60	23.11	23.38	12,906,830
31 May 24	23.17000 +0.02	23.40	23.11	23.20	6,103,400
30 May 24	23.15000 +0.05	23.28	23.05	23.18	5,418,588
29 May 24	23.10000 -0.10	23.35	23.07	23.20	4,630,916
28 May 24	23.20000 -0.05	23.40	23.08	23.29	5,811,447
27 May 24	23.25000 +0.15	23.28	22.95	23.13	7,387,616
24 May 24	23.10000 -0.10	23.35	23.07	23.14	5,869,037
23 May 24	23.20000 -0.43	23.63	23.14	23.59	7,968,148
22 May 24	23.63000 +0.18	23.65	23.45	23.45	6,789,958
21 May 24	23.45000 -0.36	23.74	23.40	23.70	8,877,115
20 May 24	23.81000 +0.03	24.03	23.74	23.85	9,242,189
17 May 24	23.78000 +0.06	23.90	23.56	23.72	7,579,779
16 May 24	23.72000 +0.03	23.86	23.61	23.76	7,469,153
15 May 24	23.69000 -0.28	24.01	23.65	23.96	6,909,600
14 May 24	23.97000 +0.00	24.18	23.92	23.92	7,573,955
13 May 24	23.97000 -0.20	24.27	23.92	24.16	9,890,605
10 May 24	24.17000 -0.17	24.47	24.08	24.36	9,038,491
09 May 24	24.34000 +0.17	24.50	23.96	24.10	12,861,243
08 May 24	24.17000 -0.02	24.62	24.08	24.19	13,420,448
07 May 24	24.19000 +0.07	24.28	24.01	24.12	10,573,423
06 May 24	24.12000 +0.45	24.20	23.82	23.82	13,530,903
30 Apr 24	23.67000 -0.04	23.76	23.46	23.57	9,600,485
29 Apr 24	23.71000 +0.52	23.91	23.11	23.18	17,613,856
26 Apr 24	23.19000 +0.31	23.19	22.77	22.78	11,252,675
25 Apr 24	22.88000 +0.15	23.08	22.61	22.71	8,754,328
24 Apr 24	22.73000 -0.02	22.77	22.46	22.76	5,584,819
23 Apr 24	22.75000 +0.01	22.85	22.48	22.75	7,525,549
22 Apr 24	22.74000 +0.23	22.88	22.52	22.55	6,167,673
19 Apr 24	22.51000 -0.26	22.81	22.45	22.71	5,892,389
18 Apr 24	22.77000 -0.01	23.05	22.68	22.78	8,818,726
17 Apr 24	22.78000 +0.43	22.80	22.34	22.34	7,386,597
16 Apr 24	22.35000 -0.35	22.77	22.25	22.52	8,145,300
15 Apr 24	22.70000 +0.15	22.88	22.35	22.53	8,949,665
12 Apr 24	22.55000 -0.39	23.06	22.54	22.82	7,010,513
11 Apr 24	22.94000 -0.12	23.11	22.90	22.97	6,048,303
10 Apr 24	23.06000 -0.37	23.40	23.01	23.40	5,705,604
09 Apr 24	23.43000 +0.58	23.45	22.85	22.85	8,021,946
08 Apr 24	22.85000 -0.49	23.19	22.83	23.05	8,875,965
03 Apr 24	23.34000 +0.01	23.62	23.30	23.34	6,926,647
02 Apr 24	23.33000 -0.12	23.47	23.20	23.45	6,517,311
01 Apr 24	23.45000 +0.38	23.45	23.00	23.00	7,405,753
29 Mar 24	23.07000 -0.06	23.25	22.97	23.18	5,396,928
28 Mar 24	23.13000 +0.33	23.25	22.68	22.80	9,996,330
27 Mar 24	22.80000 -0.74	23.23	22.78	23.10	12,704,971
26 Mar 24	23.54000 -0.06	23.68	23.31	23.60	8,946,292
25 Mar 24	23.60000 -0.50	24.27	23.60	24.07	9,027,222
22 Mar 24	24.10000 -0.57	24.64	24.01	24.54	11,756,600
21 Mar 24	24.67000 -0.15	24.93	24.60	24.86	7,712,006
20 Mar 24	24.82000 +0.02	24.96	24.66	24.75	8,367,935
19 Mar 24	24.80000 -0.30	25.10	24.79	25.10	10,547,024
18 Mar 24	25.10000 +0.35	25.14	24.77	24.89	12,708,200
15 Mar 24	24.75000 -0.17	25.08	24.60	24.91	11,822,983
14 Mar 24	24.92000 +0.19	25.79	24.80	25.50	21,132,946
13 Mar 24	24.73000 -0.30	25.10	24.60	25.08	11,008,839
12 Mar 24	25.03000 +0.27	25.10	24.67	24.71	14,990,622
11 Mar 24	24.76000 +0.48	24.78	24.23	24.30	11,058,184
08 Mar 24	24.28000 +0.00	24.55	24.15	24.20	7,834,301
07 Mar 24	24.28000 -0.61	24.92	24.28	24.75	12,388,872
06 Mar 24	24.89000 -0.27	25.30	24.76	25.16	11,412,906
05 Mar 24	25.16000 -0.48	25.54	25.01	25.53	15,350,101
04 Mar 24	25.64000 +0.87	25.89	24.80	24.80	24,394,648
01 Mar 24	24.77000 +0.19	24.84	24.44	24.60	11,555,656
29 Feb 24	24.58000 +0.41	24.59	24.01	24.06	12,359,348
28 Feb 24	24.17000 -0.40	25.30	24.17	24.57	20,386,232
27 Feb 24	24.57000 +0.27	24.57	24.13	24.26	10,644,030
26 Feb 24	24.30000 +0.23	24.44	23.98	24.06	13,145,009
23 Feb 24	24.07000 +0.03	24.15	23.91	24.04	9,000,046
22 Feb 24	24.04000 +0.02	24.15	23.85	23.89	8,463,014
21 Feb 24	24.02000 +0.03	24.31	23.72	23.80	13,362,147
20 Feb 24	23.99000 +0.01	24.23	23.70	23.85	9,453,762
19 Feb 24	23.98000 +0.03	24.16	23.75	24.00	14,625,505
08 Feb 24	23.95000 +0.10	24.34	23.65	23.71	22,404,308
07 Feb 24	23.85000 +0.70	23.90	23.10	23.22	29,929,770
06 Feb 24	23.15000 +1.96	23.19	21.08	21.19	25,697,828
05 Feb 24	21.19000 -0.32	21.66	20.38	21.47	18,223,440
02 Feb 24	21.51000 -0.76	22.52	20.84	22.32	15,497,435
01 Feb 24	22.27000 +0.45	22.38	21.70	21.70	11,265,143
31 Jan 24	21.82000 -0.69	22.72	21.81	22.49	10,865,918
30 Jan 24	22.51000 -0.48	23.00	22.50	22.87	7,489,444
29 Jan 24	22.99000 -0.18	23.39	22.90	23.23	7,798,688
26 Jan 24	23.17000 -0.20	23.55	23.08	23.21	9,989,007
25 Jan 24	23.37000 +0.65	23.40	22.56	22.63	13,074,045
24 Jan 24	22.72000 +0.26	22.77	22.01	22.53	10,492,024
23 Jan 24	22.46000 +0.22	22.60	22.04	22.11	9,174,843
22 Jan 24	22.24000 -0.73	22.89	22.01	22.89	11,359,010
19 Jan 24	22.97000 +0.07	23.10	22.67	22.75	10,021,174
18 Jan 24	22.90000 +0.00	22.96	22.13	22.80	17,796,256
17 Jan 24	22.90000 -0.81	23.65	22.89	23.62	11,414,171
16 Jan 24	23.71000 -0.01	23.81	23.23	23.76	12,880,190
15 Jan 24	23.72000 -0.34	24.11	23.70	24.00	9,290,531
12 Jan 24	24.06000 -0.36	24.49	24.06	24.42	6,699,127
11 Jan 24	24.42000 +0.23	24.51	24.15	24.19	7,242,507
10 Jan 24	24.19000 +0.07	24.42	23.95	24.11	6,642,772
09 Jan 24	24.12000 -0.09	24.44	24.01	24.21	6,392,173
08 Jan 24	24.21000 -0.34	24.58	24.18	24.51	6,546,775
05 Jan 24	24.55000 -0.40	24.99	24.47	24.96	7,474,258
04 Jan 24	24.95000 -0.02	25.07	24.67	24.98	7,918,101
03 Jan 24	24.97000 +0.11	25.23	24.82	24.85	8,776,318
02 Jan 24	24.86000 -0.17	25.14	24.70	25.05	10,790,673
29 Dec 23	25.03000 +0.09	25.20	24.87	24.89	10,584,160
28 Dec 23	24.94000 +0.73	25.08	24.13	24.20	16,132,156
27 Dec 23	24.21000 -0.04	24.30	23.92	24.21	7,806,663
26 Dec 23	24.25000 -0.13	24.39	24.17	24.31	5,416,990
25 Dec 23	24.38000 +0.07	24.40	24.19	24.21	5,929,042
22 Dec 23	24.31000 -0.36	24.62	24.20	24.55	11,054,894
21 Dec 23	24.67000 +0.39	24.69	24.16	24.22	12,392,891
20 Dec 23	24.28000 -0.29	24.78	24.28	24.60	12,603,862
19 Dec 23	24.57000 -0.52	25.07	24.39	25.05	19,399,628
18 Dec 23	25.09000 -0.61	25.69	25.08	25.69	13,286,760
15 Dec 23	25.70000 -0.17	26.07	25.66	25.92	10,611,667
14 Dec 23	25.87000 -0.11	26.38	25.86	26.05	11,366,265
13 Dec 23	25.98000 -0.17	26.36	25.98	26.11	14,540,033
12 Dec 23	26.15000 -0.62	26.78	25.99	26.67	19,962,944
11 Dec 23	26.77000 -0.43	26.90	26.27	26.90	19,682,172
08 Dec 23	27.20000 +0.28	27.20	26.61	26.93	22,801,050
07 Dec 23	26.92000 -0.21	27.11	26.86	27.05	10,264,592
06 Dec 23	27.13000 +0.03	27.33	26.91	27.13	9,813,602
05 Dec 23	27.10000 -0.31	27.54	27.08	27.40	10,656,032
04 Dec 23	27.41000 -0.57	27.95	27.41	27.91	11,120,825
01 Dec 23	27.98000 +0.08	28.08	27.64	27.90	9,234,654
30 Nov 23	27.90000 +0.09	27.95	27.55	27.81	8,014,541
29 Nov 23	27.81000 -0.38	28.19	27.74	28.08	8,443,074
28 Nov 23	28.19000 +0.47	28.26	27.40	27.72	13,442,528
27 Nov 23	27.72000 -0.78	28.35	27.66	28.28	16,591,914
24 Nov 23	28.50000 -0.09	28.84	28.36	28.58	12,781,003
23 Nov 23	28.59000 +0.45	28.59	28.14	28.15	10,545,639
22 Nov 23	28.14000 -0.26	28.46	28.14	28.39	6,678,442
21 Nov 23	28.40000 +0.03	28.68	28.34	28.37	10,224,828
20 Nov 23	28.37000 +0.17	28.39	28.20	28.20	6,945,720
17 Nov 23	28.20000 +0.11	28.21	27.86	28.11	8,364,537
16 Nov 23	28.09000 -0.33	28.42	28.02	28.41	8,634,761
15 Nov 23	28.42000 +0.23	28.48	28.20	28.40	9,218,574
14 Nov 23	28.19000 -0.01	28.44	28.06	28.21	6,949,762
13 Nov 23	28.20000 -0.18	28.53	28.01	28.38	9,234,212
10 Nov 23	28.38000 -0.14	28.60	28.20	28.40	8,184,878
09 Nov 23	28.52000 -0.20	29.04	28.46	28.71	9,694,521
08 Nov 23	28.72000 +0.01	28.96	28.53	28.70	10,517,575
07 Nov 23	28.71000 -0.11	28.93	28.68	28.83	9,697,300
06 Nov 23	28.82000 +0.43	28.95	28.56	28.56	13,624,036
03 Nov 23	28.39000 +0.07	28.57	28.32	28.33	9,103,761
02 Nov 23	28.32000 +0.10	28.67	28.23	28.35	9,878,815
01 Nov 23	28.22000 -0.22	28.40	27.80	28.40	13,165,923
31 Oct 23	28.44000 -0.49	28.55	28.21	28.29	17,075,990
30 Oct 23	28.93000 +0.85	29.02	27.97	28.01	22,255,946
27 Oct 23	28.08000 +0.83	28.23	27.00	27.16	17,025,406
26 Oct 23	27.25000 +0.03	27.27	26.95	27.06	7,000,715
25 Oct 23	27.22000 +0.06	27.60	27.18	27.33	9,564,494
24 Oct 23	27.16000 +0.32	27.31	26.73	26.91	9,187,703
23 Oct 23	26.84000 -0.31	27.14	26.68	27.00	9,864,546
20 Oct 23	27.15000 -0.51	27.62	27.05	27.61	14,010,450
19 Oct 23	27.66000 -0.52	28.18	27.61	28.08	11,496,208
18 Oct 23	28.18000 -0.47	28.59	28.10	28.59	10,367,243
17 Oct 23	28.65000 -0.15	28.95	28.41	28.80	9,516,699
16 Oct 23	28.80000 -0.50	29.48	28.71	29.35	15,048,359
13 Oct 23	29.30000 +0.39	29.39	28.65	28.83	19,308,676
12 Oct 23	28.91000 +0.16	29.42	28.86	29.00	14,181,036
11 Oct 23	28.75000 +0.48	29.06	28.33	28.35	17,058,948
10 Oct 23	28.27000 -0.42	28.76	28.25	28.69	9,093,009
09 Oct 23	28.69000 +0.09	28.85	28.17	28.50	11,356,614
28 Sep 23	28.60000 -0.06	28.82	28.49	28.77	9,265,309
27 Sep 23	28.66000 +0.39	28.74	28.29	28.30	13,007,096
26 Sep 23	28.27000 -0.28	28.65	28.26	28.59	6,854,876
25 Sep 23	28.55000 +0.08	28.69	28.30	28.44	11,323,086
22 Sep 23	28.47000 +0.55	28.49	27.72	27.82	10,787,941
21 Sep 23	27.92000 -0.32	28.28	27.89	28.21	8,461,595
20 Sep 23	28.24000 -0.24	28.47	28.14	28.42	6,671,494
19 Sep 23	28.48000 -0.12	28.74	28.38	28.58	8,183,448
18 Sep 23	28.60000 +0.31	28.63	28.24	28.28	12,667,458
15 Sep 23	28.29000 +0.13	28.49	28.02	28.28	12,918,133
14 Sep 23	28.16000 +0.17	28.52	28.08	28.41	9,424,944
13 Sep 23	27.99000 -0.21	28.24	27.76	28.13	8,879,763
12 Sep 23	28.20000 +0.10	28.37	27.96	28.09	9,672,108
11 Sep 23	28.10000 +0.47	28.18	27.67	27.68	12,207,680
08 Sep 23	27.63000 -0.07	27.77	27.52	27.61	6,159,596
07 Sep 23	27.70000 -0.30	28.00	27.68	27.99	8,026,117
06 Sep 23	28.00000 -0.15	28.10	27.83	28.10	8,921,977
05 Sep 23	28.15000 -0.19	28.43	28.10	28.30	8,330,534
04 Sep 23	28.34000 +0.33	28.47	28.05	28.20	9,536,671
01 Sep 23	28.01000 +0.08	28.12	27.91	27.93	6,762,344
31 Aug 23	27.93000 -0.57	28.54	27.93	28.54	14,345,510
30 Aug 23	28.50000 -0.41	28.64	28.29	28.40	15,838,201
29 Aug 23	28.91000 +0.61	28.91	28.25	28.30	13,322,091
28 Aug 23	28.30000 +0.49	29.35	28.17	29.21	18,080,960
25 Aug 23	27.81000 -0.02	28.09	27.67	27.73	9,344,458
24 Aug 23	27.83000 +0.23	28.04	27.40	27.62	10,400,667
23 Aug 23	27.60000 -0.56	28.10	27.58	28.10	9,851,400
22 Aug 23	28.16000 -0.06	28.52	27.62	28.25	15,539,113
21 Aug 23	28.22000 -0.54	28.76	28.22	28.76	10,587,881
18 Aug 23	28.76000 -0.55	29.36	28.75	29.36	11,999,023
17 Aug 23	29.31000 -0.03	29.40	29.06	29.26	9,016,780
16 Aug 23	29.34000 -0.01	29.75	29.23	29.28	9,416,421
15 Aug 23	29.35000 -0.39	29.74	29.15	29.73	14,236,482
14 Aug 23	29.74000 +0.12	29.74	29.15	29.41	9,995,833
11 Aug 23	29.62000 -0.19	30.08	29.62	29.84	13,780,165
10 Aug 23	29.81000 -0.04	30.00	29.65	29.85	11,758,227
09 Aug 23	29.85000 -0.25	30.19	29.72	29.80	16,508,812
08 Aug 23	30.10000 -0.09	30.39	29.86	30.00	16,650,157
07 Aug 23	30.19000 -1.25	31.30	29.69	31.30	32,208,708
04 Aug 23	31.44000 -0.18	31.81	31.33	31.71	15,267,113
03 Aug 23	31.62000 +0.67	31.69	30.90	31.00	16,019,180
02 Aug 23	30.95000 -0.58	31.51	30.90	31.36	15,283,027
01 Aug 23	31.53000 -0.17	31.90	31.40	31.54	12,289,617
31 Jul 23	31.70000 -0.02	32.08	31.45	31.80	18,848,760
28 Jul 23	31.72000 +0.53	31.75	31.08	31.11	16,174,121
27 Jul 23	31.19000 -0.12	31.38	31.13	31.37	8,770,043
26 Jul 23	31.31000 +0.19	31.39	31.01	31.06	11,555,955
25 Jul 23	31.12000 +0.25	31.14	30.87	31.09	11,234,282
24 Jul 23	30.87000 +0.17	31.10	30.68	30.75	8,010,573
21 Jul 23	30.70000 +0.23	31.02	30.40	30.47	10,475,922
20 Jul 23	30.47000 -0.09	30.86	30.46	30.72	6,025,198
19 Jul 23	30.56000 +0.11	30.74	30.32	30.40	5,718,601
18 Jul 23	30.45000 +0.01	30.59	30.28	30.40	5,872,042
17 Jul 23	30.44000 -0.45	30.85	30.35	30.85	8,623,150
14 Jul 23	30.89000 -0.16	31.10	30.80	31.07	6,948,701
13 Jul 23	31.05000 +0.25	31.15	30.84	30.84	8,144,299
12 Jul 23	30.80000 -0.24	31.14	30.75	31.07	6,204,216
11 Jul 23	31.04000 +0.16	31.05	30.79	30.95	5,685,876
10 Jul 23	30.88000 +0.13	31.25	30.77	30.85	7,890,692
07 Jul 23	30.75000 +0.02	30.85	30.62	30.71	5,549,529
06 Jul 23	30.73000 -0.35	31.08	30.71	31.08	7,211,625
05 Jul 23	31.08000 -0.28	31.42	31.07	31.25	7,732,088
04 Jul 23	31.36000 +0.32	31.60	30.78	31.06	13,106,197
03 Jul 23	31.04000 +0.14	31.17	30.90	30.90	8,036,212
30 Jun 23	30.90000 +0.23	31.05	30.60	30.67	8,253,157
29 Jun 23	30.67000 -0.18	30.98	30.67	30.77	6,574,168
28 Jun 23	30.85000 -0.07	31.14	30.67	31.03	6,435,931
27 Jun 23	30.92000 +0.30	31.13	30.66	30.67	8,138,164
26 Jun 23	30.62000 -0.04	30.85	30.33	30.42	10,543,856
21 Jun 23	30.66000 -0.41	31.18	30.66	31.01	9,270,026
20 Jun 23	31.07000 -0.18	31.54	31.00	31.13	11,310,083
19 Jun 23	31.25000 +0.50	32.00	30.83	30.92	22,199,312
16 Jun 23	30.75000 +0.17	30.84	30.52	30.58	9,891,528
15 Jun 23	30.58000 +0.54	30.58	29.95	30.08	12,969,977
14 Jun 23	30.04000 -0.05	30.38	30.03	30.15	9,912,328
13 Jun 23	30.09000 +0.03	30.17	29.90	30.06	7,690,692
12 Jun 23	30.06000 +0.11	30.06	29.45	29.94	11,903,506
09 Jun 23	29.95000 +0.07	30.36	29.73	29.85	11,933,284
08 Jun 23	29.88000 +0.05	29.98	29.34	29.80	12,182,890
07 Jun 23	29.83000 -0.03	30.08	29.71	29.90	7,807,068
06 Jun 23	29.86000 -0.64	30.45	29.86	30.40	14,844,775
05 Jun 23	30.50000 -0.24	30.88	30.38	30.74	11,320,603
02 Jun 23	30.74000 +0.14	30.85	30.39	30.61	10,629,373
01 Jun 23	30.60000 -0.58	31.30	30.52	31.15	14,787,416
31 May 23	31.18000 -0.01	31.48	31.00	31.15	11,905,877
30 May 23	31.19000 -0.16	31.68	30.87	31.34	12,138,191
29 May 23	31.35000 -0.22	31.80	31.15	31.47	11,666,161
26 May 23	31.57000 +0.30	31.75	31.16	31.29	10,208,154
25 May 23	31.27000 -0.45	31.59	31.09	31.57	12,232,771
24 May 23	31.72000 -0.66	32.20	31.66	32.13	13,876,141
23 May 23	32.38000 +0.63	32.73	31.70	31.76	25,453,580
22 May 23	31.75000 +0.37	31.86	31.21	31.29	10,260,225
19 May 23	31.38000 +0.14	31.49	31.10	31.26	8,050,411
18 May 23	31.24000 -0.33	31.76	31.15	31.60	9,111,789
17 May 23	31.57000 -0.26	31.78	31.47	31.78	8,137,746
16 May 23	31.83000 +0.43	32.05	31.43	31.50	16,078,260
15 May 23	31.40000 +0.40	31.40	30.78	31.00	10,675,905
12 May 23	31.00000 -0.22	31.44	30.98	31.16	10,207,607
11 May 23	31.22000 -0.23	31.75	31.20	31.64	11,469,427
10 May 23	31.45000 -0.07	31.64	31.23	31.50	10,295,732
09 May 23	31.52000 -0.47	32.09	31.50	32.08	13,453,096
08 May 23	31.99000 +0.07	32.14	31.52	31.87	12,739,314
05 May 23	31.92000 -0.71	32.58	31.83	32.53	14,500,023
04 May 23	32.63000 +0.93	32.74	32.01	32.01	20,721,548
28 Apr 23	31.70000 -0.02	31.85	31.24	31.72	12,586,654
27 Apr 23	31.72000 +0.16	31.84	31.40	31.69	11,365,978
26 Apr 23	31.56000 +0.46	31.77	30.89	30.97	14,704,819
25 Apr 23	31.10000 -1.19	32.45	30.73	32.35	23,486,640
24 Apr 23	32.29000 -0.19	33.23	32.19	32.63	15,843,526
21 Apr 23	32.48000 -0.44	33.27	32.46	33.00	15,099,877
20 Apr 23	32.92000 -0.38	33.46	32.83	33.31	12,608,588
19 Apr 23	33.30000 -0.48	33.78	33.19	33.78	14,367,102
18 Apr 23	33.78000 -0.18	34.00	33.64	33.92	10,636,237
17 Apr 23	33.96000 +0.14	34.05	33.55	33.82	12,649,537
14 Apr 23	33.82000 -0.05	34.28	33.75	33.79	18,339,656
13 Apr 23	33.87000 +0.06	34.04	33.33	33.51	19,790,216
12 Apr 23	33.81000 -0.03	34.20	33.71	33.98	12,701,445
11 Apr 23	33.84000 +0.00	34.18	33.62	33.84	13,242,484
10 Apr 23	33.84000 -0.20	34.30	33.81	34.06	17,742,240
07 Apr 23	34.04000 +0.54	34.26	33.68	33.68	26,042,700
06 Apr 23	33.50000 +0.25	33.68	33.07	33.25	18,474,764
04 Apr 23	33.25000 +0.65	33.60	32.55	32.60	25,520,476
03 Apr 23	32.60000 +0.21	32.63	32.39	32.49	13,593,399
31 Mar 23	32.39000 +0.34	32.55	32.06	32.13	13,772,296
30 Mar 23	32.05000 -0.09	32.34	31.89	32.30	9,729,160
29 Mar 23	32.14000 -0.24	32.50	31.93	32.45	11,252,738
28 Mar 23	32.38000 +0.08	32.89	32.23	32.29	13,944,993
27 Mar 23	32.30000 +0.14	32.51	31.90	32.06	12,409,260
24 Mar 23	32.16000 +0.04	32.54	32.04	32.30	10,801,747
23 Mar 23	32.12000 -0.06	32.29	31.97	32.06	9,582,293
22 Mar 23	32.18000 +0.09	32.47	31.98	32.16	11,099,936
21 Mar 23	32.09000 +0.66	32.11	31.46	31.46	13,804,597
20 Mar 23	31.43000 -0.45	31.94	31.31	31.88	13,948,055
17 Mar 23	31.88000 -0.14	32.31	31.75	32.16	13,346,284
16 Mar 23	32.02000 -0.33	32.53	31.95	32.14	10,602,350
15 Mar 23	32.35000 +0.31	32.73	32.25	32.26	13,187,210
14 Mar 23	32.04000 -0.41	32.65	31.92	32.40	12,325,476
13 Mar 23	32.45000 +0.08	32.45	31.73	32.12	14,825,044
10 Mar 23	32.37000 -0.35	32.63	32.04	32.49	12,667,001
09 Mar 23	32.72000 -0.03	32.98	32.62	32.77	8,743,203
08 Mar 23	32.75000 -0.41	33.10	32.53	33.10	13,780,453
07 Mar 23	33.16000 -0.45	33.72	33.16	33.50	13,961,330
06 Mar 23	33.61000 -0.26	33.96	33.59	33.89	12,296,221
03 Mar 23	33.87000 +0.10	34.00	33.70	33.78	8,448,245
02 Mar 23	33.77000 -0.20	34.16	33.75	33.98	10,204,410
01 Mar 23	33.97000 +0.27	34.15	33.60	33.72	17,489,264
28 Feb 23	33.70000 +0.45	33.80	33.26	33.27	12,563,776
27 Feb 23	33.25000 -0.43	33.81	33.23	33.67	13,556,801
24 Feb 23	33.68000 -0.12	33.92	33.61	33.68	10,253,522
23 Feb 23	33.80000 -0.29	34.19	33.75	34.10	15,695,572
22 Feb 23	34.09000 -0.12	34.36	33.99	34.08	12,906,307
21 Feb 23	34.21000 -0.02	34.40	34.00	34.13	15,682,119
20 Feb 23	34.23000 +0.17	34.35	33.67	34.20	18,290,000
17 Feb 23	34.06000 +0.11	34.39	33.67	33.88	20,590,872
16 Feb 23	33.95000 -0.12	34.41	33.40	34.09	27,031,810
15 Feb 23	34.07000 -0.07	34.18	33.88	34.15	13,223,402
14 Feb 23	34.14000 +0.29	34.15	33.72	33.91	17,310,510
13 Feb 23	33.85000 +0.10	33.92	33.66	33.71	14,066,790
10 Feb 23	33.75000 +0.02	33.95	33.60	33.80	15,040,620
09 Feb 23	33.73000 +0.06	33.76	33.40	33.48	16,256,156
08 Feb 23	33.67000 -0.09	33.85	33.67	33.76	12,669,386
07 Feb 23	33.76000 +0.11	33.88	33.63	33.65	16,604,582
06 Feb 23	33.65000 -0.52	34.05	33.62	33.98	22,730,412
03 Feb 23	34.17000 -0.19	34.45	34.00	34.37	19,659,604
02 Feb 23	34.36000 +0.13	34.55	34.04	34.26	22,019,712
01 Feb 23	34.23000 +0.21	34.25	33.95	34.05	26,771,860
31 Jan 23	34.02000 -0.48	34.65	33.91	34.55	37,404,472
30 Jan 23	34.50000 -1.81	36.09	34.39	36.06	78,768,256
20 Jan 23	36.31000 +0.02	36.50	36.20	36.30	18,257,536
19 Jan 23	36.29000 -0.14	36.68	36.12	36.46	20,165,908
18 Jan 23	36.43000 +0.15	36.60	36.05	36.44	15,263,200
17 Jan 23	36.28000 -0.61	36.95	36.20	36.90	21,569,952
16 Jan 23	36.89000 +0.97	37.18	35.70	35.80	45,616,720
13 Jan 23	35.92000 +1.01	35.98	34.80	35.00	25,338,120
12 Jan 23	34.91000 -0.45	35.46	34.90	35.21	17,978,152
11 Jan 23	35.36000 -0.41	35.96	35.32	35.74	18,603,716
10 Jan 23	35.77000 -0.40	36.31	35.45	36.18	18,979,030
09 Jan 23	36.17000 +0.07	37.12	36.13	36.75	25,867,056
06 Jan 23	36.10000 -0.41	36.29	35.86	36.25	19,651,730
05 Jan 23	36.51000 +0.84	36.63	35.55	35.83	31,138,962
04 Jan 23	35.67000 +0.10	35.87	35.40	35.75	18,238,548
03 Jan 23	35.57000 +0.33	35.99	35.27	35.27	17,250,996
30 Dec 22	35.24000 -0.41	35.95	35.08	35.79	19,104,346
29 Dec 22	35.65000 +0.28	36.15	34.90	35.29	22,037,624
28 Dec 22	35.37000 +0.19	35.85	35.02	35.05	23,639,112
27 Dec 22	35.18000 -1.03	36.54	34.50	36.29	38,747,008
26 Dec 22	36.21000 -0.86	37.56	36.08	37.07	30,966,780
23 Dec 22	37.07000 +1.37	37.88	35.05	35.05	43,540,516
22 Dec 22	35.70000 -1.35	37.32	35.61	37.15	34,611,328
21 Dec 22	37.05000 +0.27	37.55	36.06	37.00	29,398,198
20 Dec 22	36.78000 -0.42	37.84	35.88	37.58	35,788,912
19 Dec 22	37.20000 -2.84	39.59	37.19	39.50	75,996,096
16 Dec 22	40.04000 +2.73	40.44	37.01	37.06	106,866,608
15 Dec 22	37.31000 -1.30	38.73	37.16	38.20	55,499,088
14 Dec 22	38.61000 +1.24	40.68	38.19	40.68	114,306,928
13 Dec 22	37.37000 -0.12	38.36	36.44	38.06	48,254,224
12 Dec 22	37.49000 +0.49	38.33	37.10	37.10	54,687,800
09 Dec 22	37.00000 +0.07	37.27	36.35	36.98	48,820,592
08 Dec 22	36.93000 +2.00	37.45	35.13	35.18	82,930,632
07 Dec 22	34.93000 +0.12	35.35	34.22	34.60	28,674,966
06 Dec 22	34.81000 -1.62	36.20	34.81	36.00	46,652,696
05 Dec 22	36.43000 -0.07	36.98	35.79	36.60	32,334,952
02 Dec 22	36.50000 +0.27	36.96	36.03	36.10	23,631,186
01 Dec 22	36.23000 -0.87	38.31	36.00	38.10	47,907,104
30 Nov 22	37.10000 -0.05	37.28	36.55	36.68	35,746,920
29 Nov 22	37.15000 +1.67	37.37	35.50	35.55	47,552,740
28 Nov 22	35.48000 +0.44	35.88	34.88	35.10	24,463,920
25 Nov 22	35.04000 -1.02	35.86	34.79	35.71	26,111,808
24 Nov 22	36.06000 +0.71	36.06	35.42	35.42	28,195,944
23 Nov 22	35.35000 -1.27	36.55	34.88	36.26	45,476,400
22 Nov 22	36.62000 -1.92	38.31	36.45	38.00	59,423,192
21 Nov 22	38.54000 +0.10	39.09	37.41	37.90	77,732,600
18 Nov 22	38.44000 +2.97	39.00	35.59	35.80	116,120,344
17 Nov 22	35.47000 -0.15	35.57	34.92	35.00	26,975,604
16 Nov 22	35.62000 +0.20	36.88	35.40	35.61	55,311,228
15 Nov 22	35.42000 +0.17	35.52	34.36	35.28	45,664,700
14 Nov 22	35.25000 +0.54	35.55	33.77	34.70	47,116,848
11 Nov 22	34.71000 -0.02	36.58	34.38	35.68	67,780,264
10 Nov 22	34.73000 -0.53	35.45	34.64	34.78	24,246,524
09 Nov 22	35.26000 +0.29	35.84	34.82	35.00	28,617,096
08 Nov 22	34.97000 -0.93	35.89	34.76	35.89	36,361,508
07 Nov 22	35.90000 -0.81	37.42	35.39	37.40	70,911,776
04 Nov 22	36.71000 +1.83	37.60	34.82	34.85	73,998,080
03 Nov 22	34.88000 -1.09	35.44	34.36	34.88	61,649,620
02 Nov 22	35.97000 +1.58	37.83	34.10	34.47	127,240,728
01 Nov 22	34.39000 +1.36	34.80	32.86	33.15	69,611,952
31 Oct 22	33.03000 +2.12	33.53	31.05	31.29	61,184,104
28 Oct 22	30.91000 -0.99	31.98	30.85	31.45	22,593,686
27 Oct 22	31.90000 -0.15	32.36	31.34	32.07	28,943,934
26 Oct 22	32.05000 +0.94	32.32	31.11	31.11	36,733,752
25 Oct 22	31.11000 +0.32	31.69	30.77	31.32	28,367,766
24 Oct 22	30.79000 -1.56	32.65	30.71	32.60	46,144,176
21 Oct 22	32.35000 +1.13	32.93	31.36	31.36	50,363,112
20 Oct 22	31.22000 +0.12	31.96	30.70	30.80	29,231,156
19 Oct 22	31.10000 -0.59	31.74	30.85	31.70	26,240,708
18 Oct 22	31.69000 +0.34	32.18	30.99	31.44	35,947,624
17 Oct 22	31.35000 +0.20	31.69	30.22	31.00	35,566,964
14 Oct 22	31.15000 +1.76	31.56	29.46	29.46	50,804,940
13 Oct 22	29.39000 +0.67	29.89	28.56	28.70	29,055,356
12 Oct 22	28.72000 +0.75	28.75	27.64	27.96	22,681,170
11 Oct 22	27.97000 -0.22	28.59	27.67	28.55	22,515,744
10 Oct 22	28.19000 -1.37	29.55	28.11	29.52	30,177,016
30 Sep 22	29.56000 -0.05	30.47	29.55	29.88	31,039,252
29 Sep 22	29.61000 +0.05	30.39	29.44	29.85	31,609,370
28 Sep 22	29.56000 -0.89	30.60	29.56	30.50	33,161,332
27 Sep 22	30.45000 +0.36	30.55	29.85	30.30	33,333,642
26 Sep 22	30.09000 -0.39	30.65	30.07	30.12	17,358,496
23 Sep 22	30.48000 -0.51	31.20	30.21	30.93	19,336,504
22 Sep 22	30.99000 -0.71	31.57	30.85	31.28	28,481,124
21 Sep 22	31.70000 -0.57	32.22	31.47	32.21	16,469,337
20 Sep 22	32.27000 +0.08	32.44	31.95	32.17	14,172,354
19 Sep 22	32.19000 +0.02	32.59	31.88	32.40	15,250,031
16 Sep 22	32.17000 -0.87	33.45	32.15	33.20	20,503,862
15 Sep 22	33.04000 -0.72	34.26	32.69	33.61	29,798,520
14 Sep 22	33.76000 -0.68	33.99	31.00	33.00	33,929,308
13 Sep 22	34.44000 -0.56	35.13	34.37	34.60	28,153,632
09 Sep 22	35.00000 +1.04	35.15	34.03	34.03	33,018,536
08 Sep 22	33.96000 -1.59	35.48	33.96	35.47	42,132,996
07 Sep 22	35.55000 +0.13	35.72	35.15	35.33	20,788,280
06 Sep 22	35.42000 -0.77	35.87	34.75	35.86	37,327,204
05 Sep 22	36.19000 -4.02	37.90	36.19	37.00	55,384,240
02 Sep 22	40.21000 -0.69	40.97	40.13	40.80	15,692,591
01 Sep 22	40.90000 +0.54	41.33	39.88	40.08	18,214,360
31 Aug 22	40.36000 +0.28	40.63	39.59	40.08	18,127,962
30 Aug 22	40.08000 -0.53	40.85	40.00	40.69	15,130,652
29 Aug 22	40.61000 -0.32	40.70	39.85	40.09	11,644,184
26 Aug 22	40.93000 +0.23	41.25	40.61	40.70	12,939,148
25 Aug 22	40.70000 -0.01	40.89	39.86	40.74	18,312,240
24 Aug 22	40.71000 -0.79	41.75	40.69	41.58	18,128,120
23 Aug 22	41.50000 -0.94	42.48	41.48	42.42	23,815,294
22 Aug 22	42.44000 -0.18	42.48	41.78	42.48	15,537,094
19 Aug 22	42.62000 -0.16	42.99	42.58	42.85	13,639,579
18 Aug 22	42.78000 -0.40	42.98	42.60	42.91	14,617,385
17 Aug 22	43.18000 +0.08	43.28	42.51	42.95	15,534,418
16 Aug 22	43.10000 -0.27	43.53	43.02	43.47	15,077,455
15 Aug 22	43.37000 -0.54	44.12	43.18	44.00	20,649,788
12 Aug 22	43.91000 +0.97	44.34	43.20	43.90	33,180,094
11 Aug 22	42.94000 +0.46	42.95	42.33	42.62	19,647,320
10 Aug 22	42.48000 -0.12	43.27	42.21	43.00	20,237,460
09 Aug 22	42.60000 -1.08	43.20	42.44	43.20	26,094,716
08 Aug 22	43.68000 +0.33	44.96	43.63	44.53	34,336,556
05 Aug 22	43.35000 +0.50	43.38	42.82	43.15	18,194,286
04 Aug 22	42.85000 +0.70	43.14	42.21	42.50	20,798,962
03 Aug 22	42.15000 +0.15	42.95	41.88	42.15	27,895,964
02 Aug 22	42.00000 -2.03	43.49	41.69	43.49	36,934,560
01 Aug 22	44.03000 +0.13	44.18	42.88	43.74	20,631,230
29 Jul 22	43.90000 -2.29	46.19	43.55	46.19	50,805,360
28 Jul 22	46.19000 -1.18	47.21	46.19	47.20	34,304,680
27 Jul 22	47.37000 -0.05	48.20	46.29	47.42	44,758,104
26 Jul 22	47.42000 -1.52	52.89	47.00	52.88	93,036,680
25 Jul 22	48.94000 +0.87	49.26	47.65	47.90	23,087,784
22 Jul 22	48.07000 -0.58	48.84	47.83	48.38	24,490,820
21 Jul 22	48.65000 -0.22	49.95	48.63	48.91	23,277,218
20 Jul 22	48.87000 -0.01	49.20	48.22	48.87	24,449,980
19 Jul 22	48.88000 -1.12	49.58	48.01	49.00	39,927,344
18 Jul 22	50.00000 +3.00	50.01	47.60	47.86	58,228,368
15 Jul 22	47.00000 -2.54	49.39	46.70	49.39	54,964,436
14 Jul 22	49.54000 +2.54	50.08	47.15	47.15	53,903,616
13 Jul 22	47.00000 +0.18	47.92	46.10	47.01	30,682,940
12 Jul 22	46.82000 -3.25	50.00	46.79	50.00	49,186,636
11 Jul 22	50.07000 -0.54	51.25	49.20	51.00	45,385,096
08 Jul 22	50.61000 +2.79	51.14	48.43	48.43	67,725,416
07 Jul 22	47.82000 -0.46	48.82	46.70	48.68	35,824,408
06 Jul 22	48.28000 +0.55	48.86	47.48	48.09	42,850,172
05 Jul 22	47.73000 -0.51	48.69	47.24	48.12	43,646,744
04 Jul 22	48.24000 +2.24	48.68	47.02	47.02	64,827,276
01 Jul 22	46.00000 +1.91	46.67	44.00	44.09	76,359,144
30 Jun 22	44.09000 +1.79	45.10	42.21	42.33	68,132,256
29 Jun 22	42.30000 -0.39	43.10	42.24	42.45	30,075,874
28 Jun 22	42.69000 -0.63	43.39	42.40	43.35	37,282,360
27 Jun 22	43.32000 +0.12	43.89	42.91	43.00	41,846,088
24 Jun 22	43.20000 -0.44	43.96	43.01	43.48	31,515,216
23 Jun 22	43.64000 -0.96	44.50	43.00	44.20	34,723,676
22 Jun 22	44.60000 +0.56	46.00	43.59	44.30	50,923,792
21 Jun 22	44.04000 +0.60	44.30	43.01	43.37	33,853,404
20 Jun 22	43.44000 +0.02	43.98	42.90	43.00	33,081,340
17 Jun 22	43.42000 +0.93	43.49	41.80	42.00	34,894,128
16 Jun 22	42.49000 -0.50	43.06	42.28	42.55	20,877,930
15 Jun 22	42.99000 +0.26	43.50	42.60	42.65	26,636,108
14 Jun 22	42.73000 -0.07	42.80	41.38	42.50	21,773,994
13 Jun 22	42.80000 +0.05	43.16	42.30	42.51	17,910,978
10 Jun 22	42.75000 +0.50	42.84	41.75	41.78	19,501,160
09 Jun 22	42.25000 -1.15	43.70	42.23	43.40	25,698,184
08 Jun 22	43.40000 -0.09	44.28	43.10	43.58	30,391,780
07 Jun 22	43.49000 +0.77	43.65	42.58	42.77	29,616,450
06 Jun 22	42.72000 +0.14	42.79	41.88	42.50	27,687,098
02 Jun 22	42.58000 -0.53	43.29	42.36	43.29	17,959,984
01 Jun 22	43.11000 -0.69	44.20	42.90	43.80	18,443,100
31 May 22	43.80000 -0.42	44.00	43.34	43.83	22,907,244
30 May 22	44.22000 +1.50	44.57	42.40	43.00	31,771,668
27 May 22	42.72000 -0.19	43.49	42.58	42.91	19,699,908
26 May 22	42.91000 -0.09	43.25	42.06	43.18	18,225,266
25 May 22	43.00000 -0.18	43.70	42.30	43.10	24,648,324
24 May 22	43.18000 -1.84	45.15	43.16	45.03	25,961,008
23 May 22	45.02000 +0.61	45.55	44.50	44.51	25,469,464
20 May 22	44.41000 +0.71	44.81	43.95	44.39	25,712,616
19 May 22	43.70000 -0.67	43.90	43.01	43.60	20,462,528
18 May 22	44.37000 +0.90	44.38	43.40	43.66	23,661,700
17 May 22	43.47000 -0.80	44.26	42.60	44.02	26,580,758
16 May 22	44.27000 -0.99	45.46	44.00	45.20	25,962,614
13 May 22	45.26000 +0.22	46.00	44.18	46.00	38,571,212
12 May 22	45.04000 -0.76	46.15	44.30	44.60	65,863,472
11 May 22	45.80000 +3.91	46.08	43.27	43.27	102,151,800
10 May 22	41.89000 -1.31	42.89	41.70	42.49	38,789,960
09 May 22	43.20000 +0.38	43.78	41.89	42.00	30,159,436
06 May 22	42.82000 -0.72	43.05	41.60	41.80	33,777,124
05 May 22	43.54000 +0.56	44.05	40.85	41.69	53,359,712
29 Apr 22	42.98000 +0.46	43.74	41.50	42.48	42,932,032
28 Apr 22	42.52000 +0.15	43.50	41.28	42.14	43,735,528
27 Apr 22	42.37000 -2.57	43.40	41.30	41.33	69,422,536
26 Apr 22	44.94000 +4.09	44.94	39.50	40.86	91,052,784
25 Apr 22	40.85000 +0.14	42.77	39.50	41.54	54,419,988
22 Apr 22	40.71000 -1.19	41.89	40.71	41.88	27,370,016
21 Apr 22	41.90000 -1.76	43.94	41.70	43.50	37,660,616
20 Apr 22	43.66000 -1.20	45.29	43.47	45.09	28,696,678
19 Apr 22	44.86000 -1.25	46.38	44.51	45.95	34,543,440
18 Apr 22	46.11000 -1.18	46.80	45.28	46.55	32,904,892
15 Apr 22	47.29000 +0.89	48.26	46.00	46.41	46,591,136
14 Apr 22	46.40000 +1.25	47.74	45.75	46.00	52,394,224
13 Apr 22	45.15000 -3.14	48.17	45.12	48.17	55,833,204
12 Apr 22	48.29000 +0.20	49.13	47.55	48.10	41,499,920
11 Apr 22	48.09000 -2.90	51.66	47.69	50.21	67,699,632
08 Apr 22	50.99000 -0.86	52.19	50.13	51.70	43,623,636
07 Apr 22	51.85000 -3.21	54.50	50.90	54.50	75,219,360
06 Apr 22	55.06000 -0.11	57.18	54.41	56.30	88,523,456
01 Apr 22	55.17000 +1.84	56.86	51.85	51.85	99,000,016
31 Mar 22	53.33000 -1.84	57.33	53.18	54.38	115,221,304
30 Mar 22	55.17000 +1.14	57.40	52.81	54.00	108,219,064
29 Mar 22	54.03000 +3.89	54.87	49.38	50.45	107,188,304
28 Mar 22	50.14000 -0.46	51.80	49.65	50.50	51,855,904
25 Mar 22	50.60000 -2.59	52.94	50.36	52.50	69,954,936
24 Mar 22	53.19000 +2.65	54.55	49.59	50.00	112,237,528
23 Mar 22	50.54000 -3.67	54.14	50.30	53.01	115,922,240
22 Mar 22	54.21000 -1.31	58.95	53.70	55.55	157,348,816
21 Mar 22	55.52000 +5.05	55.52	48.93	50.68	117,826,424
18 Mar 22	50.47000 +1.25	53.23	47.83	49.00	114,042,592
17 Mar 22	49.22000 +3.42	50.38	45.00	45.80	131,226,464
16 Mar 22	45.80000 +2.71	46.50	42.36	44.40	69,519,344
15 Mar 22	43.09000 -3.61	46.10	43.09	45.36	67,990,616
14 Mar 22	46.70000 +3.91	47.07	43.32	44.09	110,994,680
11 Mar 22	42.79000 +2.53	42.90	39.32	39.61	46,114,024
10 Mar 22	40.26000 +1.81	40.80	39.03	39.23	26,301,436
09 Mar 22	38.45000 -1.74	40.40	37.18	40.10	30,272,652
08 Mar 22	40.19000 -2.68	42.40	39.60	42.40	36,576,244
07 Mar 22	42.87000 -1.86	44.75	42.68	44.74	32,564,884
04 Mar 22	44.73000 +1.55	45.50	42.80	42.90	52,015,572
03 Mar 22	43.18000 +0.44	43.70	42.40	42.80	29,672,432
02 Mar 22	42.74000 +0.37	42.79	41.72	42.37	19,111,392
01 Mar 22	42.37000 -0.03	42.65	42.05	42.50	12,608,315
28 Feb 22	42.40000 +0.30	42.60	41.68	41.99	17,577,748
25 Feb 22	42.10000 +0.99	42.62	41.14	41.18	27,031,668
24 Feb 22	41.11000 -1.09	42.62	40.78	42.00	28,662,242
23 Feb 22	42.20000 +0.45	42.58	41.84	41.84	17,434,080
22 Feb 22	41.75000 -1.17	42.50	41.58	42.50	18,843,252
21 Feb 22	42.92000 -0.23	43.15	42.52	43.15	18,507,522
18 Feb 22	43.15000 +1.25	43.89	41.26	41.85	36,620,324
17 Feb 22	41.90000 -0.14	42.25	41.75	41.98	12,561,798
16 Feb 22	42.04000 -0.23	42.39	41.90	42.29	15,501,094
15 Feb 22	42.27000 +0.69	42.45	40.77	41.58	19,019,268
14 Feb 22	41.58000 +0.00	42.40	41.42	41.62	15,932,168
11 Feb 22	41.58000 -1.73	43.20	41.48	43.20	26,758,572
10 Feb 22	43.31000 -0.43	43.98	43.21	43.60	13,969,712
09 Feb 22	43.74000 +0.23	43.79	43.19	43.30	15,197,632
08 Feb 22	43.51000 +0.44	43.81	42.73	43.09	14,874,957
07 Feb 22	43.07000 +0.54	43.21	42.56	43.10	12,872,710
28 Jan 22	42.53000 -0.88	43.99	42.32	43.53	19,518,620
27 Jan 22	43.41000 -0.54	44.92	43.40	43.95	21,540,450
26 Jan 22	43.95000 -1.05	45.40	43.68	44.99	24,358,384
25 Jan 22	45.00000 -2.68	47.38	44.97	47.05	43,186,964
24 Jan 22	47.68000 -3.74	49.39	47.43	49.13	61,378,400
21 Jan 22	51.42000 +2.90	53.37	50.73	53.37	119,460,496
20 Jan 22	48.52000 +0.50	48.98	47.97	48.02	17,943,120
19 Jan 22	48.02000 -1.01	48.80	47.95	48.44	15,119,156
18 Jan 22	49.03000 -0.66	49.48	47.90	49.48	31,379,528
17 Jan 22	49.69000 -0.48	50.48	49.39	50.17	28,843,094
14 Jan 22	50.17000 +2.48	50.86	47.00	47.50	50,718,556
13 Jan 22	47.69000 -1.29	49.14	47.60	48.85	20,824,156
12 Jan 22	48.98000 +0.03	49.35	48.31	48.79	20,462,412
11 Jan 22	48.95000 +0.00	49.37	48.64	49.18	23,227,950
10 Jan 22	48.95000 +1.42	49.20	48.10	48.12	31,358,716
07 Jan 22	47.53000 -0.07	48.35	47.33	47.61	21,485,654
06 Jan 22	47.60000 +0.19	47.78	46.87	47.03	20,279,530
05 Jan 22	47.41000 -0.82	48.43	47.03	48.25	21,966,136
04 Jan 22	48.23000 -0.71	48.92	48.10	48.52	23,356,660
31 Dec 21	48.94000 +0.06	49.50	48.89	49.08	19,353,288
30 Dec 21	48.88000 -0.01	49.15	48.50	48.79	15,243,165
29 Dec 21	48.89000 -0.83	49.91	48.80	49.40	19,453,936
28 Dec 21	49.72000 -0.43	50.27	49.30	50.04	15,770,701
27 Dec 21	50.15000 +0.20	50.30	49.50	49.93	14,467,712
24 Dec 21	49.95000 +0.92	50.38	48.82	49.00	27,158,708
23 Dec 21	49.03000 +0.02	49.38	48.32	49.00	16,638,713
22 Dec 21	49.01000 -0.94	50.20	48.82	49.99	20,081,040
21 Dec 21	49.95000 +0.21	50.21	49.57	49.59	11,469,034
20 Dec 21	49.74000 -0.23	50.60	49.50	49.71	15,663,439
17 Dec 21	49.97000 -1.17	51.28	49.97	50.99	24,488,474
16 Dec 21	51.14000 +0.06	51.38	50.50	50.80	17,758,096
15 Dec 21	51.08000 -1.62	52.66	51.02	52.44	28,110,842
14 Dec 21	52.70000 +0.92	53.49	51.98	51.98	30,720,632
13 Dec 21	51.78000 -0.17	52.58	51.59	51.99	22,769,640
10 Dec 21	51.95000 -0.80	53.00	51.88	52.75	21,372,860
09 Dec 21	52.75000 +0.95	52.90	51.82	51.82	24,924,464
08 Dec 21	51.80000 +0.47	52.08	51.34	51.46	15,219,628
07 Dec 21	51.33000 +0.11	51.68	50.60	50.69	18,287,442
06 Dec 21	51.22000 -1.85	52.88	51.18	52.71	27,234,188
03 Dec 21	53.07000 +0.07	53.30	52.58	52.60	18,804,046
02 Dec 21	53.00000 -1.37	54.79	53.00	53.90	29,004,334
01 Dec 21	54.37000 -1.63	55.31	54.35	55.00	33,447,760
30 Nov 21	56.00000 +0.90	56.04	53.60	54.92	56,847,772
29 Nov 21	55.10000 +2.30	56.90	54.22	55.50	70,724,544
26 Nov 21	52.80000 +0.00	53.38	52.30	52.99	25,964,272
25 Nov 21	52.80000 +0.65	53.45	51.81	52.30	29,014,970
24 Nov 21	52.15000 -0.53	52.87	51.79	52.26	23,614,594
23 Nov 21	52.68000 +0.28	53.08	52.00	52.55	24,377,104
22 Nov 21	52.40000 -1.75	53.60	51.80	53.60	39,985,624
19 Nov 21	54.15000 -0.19	55.48	53.90	54.34	30,372,344
18 Nov 21	54.34000 +0.11	55.58	53.22	53.90	36,703,616
17 Nov 21	54.23000 -0.41	54.63	53.07	54.63	39,853,228
16 Nov 21	54.64000 +2.74	54.72	51.77	52.14	69,921,528
15 Nov 21	51.90000 +1.97	51.98	49.56	49.82	50,096,376
12 Nov 21	49.93000 -0.01	50.43	49.52	50.03	21,997,880
11 Nov 21	49.94000 -0.99	50.50	49.50	50.50	35,086,060
10 Nov 21	50.93000 +2.48	51.44	47.64	48.79	58,671,472
09 Nov 21	48.45000 +0.55	49.60	47.70	47.81	24,523,220
08 Nov 21	47.90000 -2.00	48.77	46.68	48.76	47,095,068
05 Nov 21	49.90000 +0.20	51.48	48.73	49.00	35,520,352
04 Nov 21	49.70000 -0.29	49.94	48.75	49.76	29,991,870
03 Nov 21	49.99000 +2.40	51.54	47.80	47.80	50,405,236
02 Nov 21	47.59000 -2.44	49.94	47.50	49.90	35,070,024
01 Nov 21	50.03000 +0.03	50.33	49.69	49.80	18,592,020
29 Oct 21	50.00000 +0.28	50.16	47.54	49.50	24,972,832
28 Oct 21	49.72000 -0.01	50.25	49.31	49.63	18,005,608
27 Oct 21	49.73000 -1.18	51.39	49.44	51.30	23,944,836
26 Oct 21	50.91000 -0.38	51.94	50.80	51.30	17,154,446
25 Oct 21	51.29000 -0.64	52.45	50.84	52.30	20,769,282
22 Oct 21	51.93000 +1.09	52.60	50.92	51.05	26,340,164
21 Oct 21	50.84000 -1.45	52.69	50.75	52.69	25,662,040
20 Oct 21	52.29000 +0.41	53.30	51.10	51.95	30,333,668
19 Oct 21	51.88000 +1.58	52.55	50.53	50.53	39,833,600
18 Oct 21	50.30000 -0.13	50.66	49.69	50.59	19,313,420
15 Oct 21	50.43000 -0.37	51.38	50.05	50.80	19,346,960
14 Oct 21	50.80000 -0.17	51.35	50.30	51.00	13,902,404
13 Oct 21	50.97000 +0.37	51.00	49.44	50.60	19,765,208
12 Oct 21	50.60000 -1.01	51.89	50.00	51.61	20,678,590
11 Oct 21	51.61000 +0.11	52.47	51.10	51.40	24,203,870
08 Oct 21	51.50000 -0.80	52.22	49.05	50.01	42,648,832
30 Sep 21	52.30000 +0.25	53.23	52.02	52.05	31,594,822
29 Sep 21	52.05000 -4.85	56.09	51.72	56.05	54,048,224
28 Sep 21	56.90000 -2.45	58.40	56.86	58.37	28,730,604
27 Sep 21	59.35000 +2.03	59.37	56.33	57.01	42,759,140
24 Sep 21	57.32000 +0.31	57.85	56.65	57.10	22,708,404
23 Sep 21	57.01000 -0.02	57.95	56.70	56.78	22,482,924
22 Sep 21	57.03000 -1.67	58.64	56.77	56.90	26,105,280
17 Sep 21	58.70000 +1.19	59.42	56.64	57.69	33,435,364
16 Sep 21	57.51000 -1.85	59.28	57.43	59.28	35,264,944
15 Sep 21	59.36000 -3.65	63.01	58.40	63.01	55,217,800
14 Sep 21	63.01000 -0.73	64.38	62.77	63.03	22,950,902
13 Sep 21	63.74000 +1.05	65.06	63.25	63.50	30,961,292
10 Sep 21	62.69000 +0.14	63.00	61.85	62.37	21,186,244
09 Sep 21	62.55000 -1.64	64.59	62.22	63.90	27,332,380
08 Sep 21	64.19000 +0.39	65.17	63.64	63.90	28,250,504
07 Sep 21	63.80000 -0.84	64.44	62.70	64.39	31,161,676
06 Sep 21	64.64000 +2.04	65.50	61.53	62.20	38,093,680
03 Sep 21	62.60000 +0.41	63.30	60.63	61.90	27,831,230
02 Sep 21	62.19000 -1.47	64.86	62.03	64.56	30,632,686
01 Sep 21	63.66000 +0.36	65.00	62.01	63.43	36,756,384
31 Aug 21	63.30000 -1.38	64.70	62.73	63.91	31,546,164
30 Aug 21	64.68000 -2.27	66.24	63.72	65.87	33,911,644
27 Aug 21	66.95000 +0.83	67.53	65.08	66.00	31,943,724
26 Aug 21	66.12000 -4.14	69.20	66.00	68.86	41,876,832
25 Aug 21	70.26000 +2.38	71.74	67.30	68.20	46,977,932
24 Aug 21	67.88000 -0.56	70.89	67.81	69.44	47,294,464
23 Aug 21	68.44000 +5.01	68.45	63.00	64.08	57,306,824
20 Aug 21	63.43000 -4.07	66.50	62.19	66.50	63,910,440
19 Aug 21	67.50000 +0.52	69.10	66.02	66.89	34,296,192
18 Aug 21	66.98000 +0.78	68.30	66.56	67.50	31,009,760
17 Aug 21	66.20000 -4.02	70.90	66.07	69.36	59,871,228
16 Aug 21	70.22000 -1.53	72.30	70.00	70.92	38,502,528
13 Aug 21	71.75000 -3.15	74.22	71.05	73.80	51,747,680
12 Aug 21	74.90000 +2.44	75.06	69.51	70.21	70,413,856
11 Aug 21	72.46000 -4.62	76.74	72.20	76.74	73,521,752
10 Aug 21	77.08000 +0.78	79.16	75.80	78.00	50,441,152
09 Aug 21	76.30000 -3.53	77.39	74.02	76.80	75,302,752
06 Aug 21	79.83000 -7.44	84.00	78.54	84.00	103,118,528
05 Aug 21	87.27000 -0.13	91.69	86.80	90.00	60,219,392
04 Aug 21	87.40000 +0.69	88.80	85.48	86.42	72,426,016
03 Aug 21	86.71000 +4.32	88.88	79.52	80.00	84,623,544
02 Aug 21	82.39000 +0.51	84.78	79.00	84.01	74,300,672
30 Jul 21	81.88000 +7.13	82.06	72.70	74.72	85,224,424
29 Jul 21	74.75000 +4.40	75.60	72.04	73.45	60,701,532
28 Jul 21	70.35000 +1.55	71.16	65.10	67.40	57,636,236
27 Jul 21	68.80000 -2.20	72.75	68.74	71.26	51,179,728
26 Jul 21	71.00000 -6.80	77.99	70.02	77.99	82,232,480
23 Jul 21	77.80000 +0.00	80.99	76.95	79.20	48,134,952
22 Jul 21	77.80000 -4.20	81.90	76.81	81.18	72,156,112
21 Jul 21	82.00000 +6.78	82.74	74.81	75.23	94,662,744
20 Jul 21	75.22000 +0.47	77.74	74.50	76.50	53,850,508
19 Jul 21	74.75000 +1.01	75.80	72.62	74.00	55,496,232
16 Jul 21	73.74000 +4.67	75.15	68.50	70.15	76,210,160
15 Jul 21	69.07000 +4.24	69.80	66.08	66.50	69,047,944
14 Jul 21	64.83000 +0.30	66.00	63.75	63.80	31,424,008
13 Jul 21	64.53000 -0.67	65.50	63.30	65.28	27,789,652
12 Jul 21	65.20000 +1.60	66.28	63.78	65.69	45,481,184
09 Jul 21	63.60000 +0.80	63.97	61.91	63.84	35,880,576
08 Jul 21	62.80000 -2.10	64.80	62.12	64.50	53,820,388
07 Jul 21	64.90000 -0.60	65.95	62.80	64.09	43,980,864
06 Jul 21	65.50000 -6.99	71.80	65.24	71.80	92,142,320
05 Jul 21	72.49000 +0.49	74.86	70.48	72.80	49,603,672
02 Jul 21	72.00000 -2.00	75.66	71.52	73.05	52,984,144
01 Jul 21	74.00000 +1.87	75.50	72.08	72.12	56,364,392
30 Jun 21	72.13000 +0.05	74.39	71.60	71.85	41,785,968
29 Jun 21	72.08000 -1.63	73.78	71.52	73.78	51,019,312
28 Jun 21	73.71000 +6.70	73.71	67.50	67.55	87,742,296
25 Jun 21	67.01000 -1.20	69.13	65.63	69.00	45,003,316
24 Jun 21	68.21000 -0.20	69.25	66.69	69.00	28,982,908
23 Jun 21	68.41000 +1.18	70.85	66.60	67.61	65,853,708
22 Jun 21	67.23000 +4.23	68.26	62.40	63.20	69,604,176
21 Jun 21	63.00000 +0.30	63.88	61.70	62.12	28,941,204
18 Jun 21	62.70000 +0.45	63.57	61.52	62.50	26,854,060
17 Jun 21	62.25000 +1.10	63.24	60.59	61.20	29,130,428
16 Jun 21	61.15000 -2.21	64.18	61.10	62.70	41,883,600
15 Jun 21	63.36000 -4.52	67.70	62.46	66.50	68,214,912
11 Jun 21	67.88000 +2.28	68.50	64.15	65.55	57,784,620
10 Jun 21	65.60000 +2.51	67.00	63.37	63.97	55,430,048
09 Jun 21	63.09000 -2.81	65.53	62.92	65.53	50,563,424
08 Jun 21	65.90000 +1.20	67.89	64.05	64.12	49,537,660
07 Jun 21	64.70000 +0.21	65.41	63.10	64.48	30,711,658
04 Jun 21	64.49000 -0.51	65.49	62.12	64.00	46,935,340
03 Jun 21	65.00000 -2.42	68.46	64.99	67.40	48,281,252
02 Jun 21	67.42000 -0.71	69.14	66.17	68.14	55,879,844
01 Jun 21	68.13000 -1.27	69.80	67.66	69.78	45,327,028
31 May 21	69.40000 +0.65	71.80	68.83	70.00	61,516,944
28 May 21	68.75000 +1.26	70.87	66.31	67.09	71,445,248
27 May 21	67.49000 -1.96	69.01	66.80	67.90	57,810,104
26 May 21	69.45000 +5.15	70.50	62.30	62.80	120,529,712
25 May 21	64.30000 +1.66	65.88	63.52	65.05	73,918,912
24 May 21	62.64000 -0.86	63.95	59.77	63.65	65,697,792
21 May 21	63.50000 +0.35	65.62	62.72	64.29	62,679,708
20 May 21	63.15000 -1.85	65.10	62.12	63.50	64,674,356
19 May 21	65.00000 +1.10	66.06	61.52	63.50	96,766,456
18 May 21	63.90000 -5.81	68.98	62.88	68.88	119,061,152
17 May 21	69.71000 -0.59	72.49	67.34	72.49	109,459,368
14 May 21	70.30000 +3.79	73.16	65.23	66.50	146,692,960
13 May 21	66.51000 +3.30	68.45	60.66	61.55	97,087,768
12 May 21	63.21000 +0.07	64.96	60.33	62.55	89,653,952
11 May 21	63.14000 +3.02	65.13	60.21	64.00	133,417,112
10 May 21	60.12000 +5.47	60.12	60.12	60.12	18,399,148
07 May 21	54.65000 +0.43	55.49	52.60	55.33	105,566,352
06 May 21	54.22000 -6.02	57.83	54.22	55.51	162,083,840
30 Apr 21	60.24000 +5.48	60.24	55.10	55.54	107,769,808
29 Apr 21	54.76000 +1.21	55.50	52.52	53.33	93,744,424
28 Apr 21	53.55000 +4.87	53.55	48.81	48.81	105,249,600
27 Apr 21	48.68000 -0.80	50.17	47.51	49.36	40,364,264
26 Apr 21	49.48000 +1.19	50.88	49.00	49.80	58,004,364
23 Apr 21	48.29000 +2.03	49.43	46.26	46.26	57,692,528
22 Apr 21	46.26000 +0.27	47.77	46.23	46.30	51,400,960
21 Apr 21	45.99000 +1.51	46.36	44.10	44.11	38,956,132
20 Apr 21	44.48000 -0.97	45.35	44.12	45.31	29,912,144
19 Apr 21	45.45000 +2.52	46.55	43.30	43.50	57,650,788
16 Apr 21	42.93000 +2.32	43.25	40.76	40.81	48,652,220
15 Apr 21	40.61000 -0.30	41.22	40.18	40.80	12,469,579
14 Apr 21	40.91000 -0.38	41.72	40.20	41.20	17,180,268
13 Apr 21	41.29000 -0.17	41.95	41.07	41.25	16,311,283
12 Apr 21	41.46000 +0.69	42.43	40.40	40.81	30,096,228
09 Apr 21	40.77000 -1.28	42.10	40.70	42.05	24,185,948
08 Apr 21	42.05000 +1.84	42.54	39.92	40.05	40,133,852
07 Apr 21	40.21000 -0.24	40.28	39.73	40.04	12,338,452
06 Apr 21	40.45000 -0.26	41.19	40.15	40.86	12,059,172
02 Apr 21	40.71000 +0.56	41.38	40.28	40.50	18,035,612
01 Apr 21	40.15000 +0.36	40.30	39.79	40.03	13,378,207
31 Mar 21	39.79000 +0.58	40.27	39.08	39.47	17,929,566
30 Mar 21	39.21000 +0.09	40.15	38.79	39.07	20,543,512
29 Mar 21	39.12000 -0.04	39.48	38.89	39.00	11,544,009
26 Mar 21	39.16000 +0.48	39.38	38.32	38.80	16,965,988
25 Mar 21	38.68000 +1.02	38.96	36.76	37.00	23,622,222
24 Mar 21	37.66000 -2.31	39.72	36.67	39.70	36,416,076
23 Mar 21	39.97000 +0.06	40.65	39.75	40.09	17,946,516
22 Mar 21	39.91000 +0.26	39.91	39.32	39.65	12,455,100
19 Mar 21	39.65000 -0.53	40.07	39.31	39.67	13,134,968
18 Mar 21	40.18000 +0.29	40.61	39.93	40.10	16,988,580
17 Mar 21	39.89000 +0.06	39.99	39.21	39.59	10,700,480
16 Mar 21	39.83000 -0.11	40.20	39.06	39.93	13,811,400
15 Mar 21	39.94000 +0.15	40.80	39.60	39.81	25,892,278
12 Mar 21	39.79000 +0.32	40.42	39.21	39.68	21,639,880
11 Mar 21	39.47000 +0.67	39.74	38.50	38.81	19,096,506
10 Mar 21	38.80000 -0.89	40.30	38.64	40.00	23,768,712
09 Mar 21	39.69000 -0.61	40.98	37.89	40.10	34,856,104
08 Mar 21	40.30000 -2.25	43.23	40.08	42.63	30,448,644
05 Mar 21	42.55000 -0.15	42.92	41.55	42.00	19,312,936
04 Mar 21	42.70000 -2.03	44.50	42.68	44.50	32,670,872
03 Mar 21	44.73000 -0.28	45.00	43.82	44.80	25,452,164
02 Mar 21	45.01000 -1.21	46.26	44.89	46.23	23,649,664
01 Mar 21	46.22000 +0.18	46.49	45.70	46.05	17,006,172
26 Feb 21	46.04000 +0.24	46.26	45.10	45.38	20,120,994
25 Feb 21	45.80000 +0.00	46.45	45.62	45.62	19,348,348
24 Feb 21	45.80000 -1.06	46.95	45.56	46.88	27,459,120
23 Feb 21	46.86000 -0.15	47.68	46.08	46.73	27,174,616
22 Feb 21	47.01000 -0.71	48.10	47.00	47.72	30,114,712
19 Feb 21	47.72000 -0.68	48.30	46.83	48.02	31,403,716
18 Feb 21	48.40000 -1.91	50.35	48.12	50.34	48,984,560
10 Feb 21	50.31000 +3.27	51.10	46.71	47.45	62,446,384
09 Feb 21	47.04000 +0.79	47.48	46.23	46.68	24,628,568
08 Feb 21	46.25000 -1.17	48.28	46.20	47.50	32,943,416
05 Feb 21	47.42000 +1.37	48.53	46.54	46.65	39,792,580
04 Feb 21	46.05000 -0.60	47.49	45.71	46.65	21,325,928
03 Feb 21	46.65000 -0.95	48.29	46.18	46.73	30,684,320
02 Feb 21	47.60000 +0.71	48.80	45.91	46.81	33,108,048
01 Feb 21	46.89000 +1.42	47.49	44.79	45.50	27,686,136
29 Jan 21	45.47000 -0.94	46.82	44.56	46.40	35,121,768
28 Jan 21	46.41000 -2.57	48.46	46.18	48.46	39,644,100
27 Jan 21	48.98000 -1.15	49.84	48.27	49.84	34,696,524
26 Jan 21	50.13000 +0.02	51.42	50.00	51.06	30,802,620
25 Jan 21	50.11000 -1.63	52.66	50.08	52.05	45,066,024
22 Jan 21	51.74000 +1.28	51.85	50.47	50.47	52,851,632
21 Jan 21	50.46000 +0.44	51.27	50.31	50.70	32,181,276
20 Jan 21	50.02000 +0.12	50.49	49.40	49.85	26,142,586
19 Jan 21	49.90000 -0.39	50.39	49.50	50.29	24,253,312
18 Jan 21	50.29000 +0.19	50.80	49.20	49.99	25,205,872
15 Jan 21	50.10000 +1.00	50.20	48.70	49.33	26,634,664
14 Jan 21	49.10000 -1.03	50.58	48.87	50.18	34,855,000
13 Jan 21	50.13000 -0.88	51.37	49.86	51.33	35,982,368
12 Jan 21	51.01000 +0.88	51.23	50.14	50.15	28,870,154
11 Jan 21	50.13000 -2.24	52.30	50.01	52.30	53,967,600
08 Jan 21	52.37000 +0.13	52.66	51.83	52.24	27,808,284
07 Jan 21	52.24000 -1.57	53.67	52.08	53.67	43,967,200
06 Jan 21	53.81000 +1.21	53.88	52.52	52.96	53,979,872
05 Jan 21	52.60000 -0.37	53.28	51.81	52.50	43,452,228
04 Jan 21	52.97000 -1.02	53.18	52.04	52.99	49,330,508
31 Dec 20	53.99000 +2.20	56.50	51.81	52.29	67,320,584
30 Dec 20	51.79000 +0.21	52.38	51.25	51.25	32,168,056
29 Dec 20	51.58000 -1.53	52.60	51.01	52.60	47,402,236
28 Dec 20	53.11000 -2.58	56.38	53.06	55.88	57,895,048
25 Dec 20	55.69000 -1.79	57.40	55.50	57.40	51,797,348
24 Dec 20	57.48000 -0.40	58.33	57.01	58.00	51,051,052
23 Dec 20	57.88000 +0.15	58.10	56.00	56.99	59,795,032
22 Dec 20	57.73000 +1.37	58.88	55.82	55.99	88,697,312
21 Dec 20	56.36000 +0.45	56.50	54.79	55.95	53,285,656
18 Dec 20	55.91000 -0.71	56.86	55.05	56.63	53,144,912
17 Dec 20	56.62000 -0.16	58.99	56.00	57.22	89,241,768
16 Dec 20	56.78000 +2.04	57.26	55.07	55.40	69,484,664
15 Dec 20	54.74000 -1.49	56.10	54.51	54.80	49,640,888
14 Dec 20	56.23000 -0.79	58.00	55.66	57.65	61,761,648
11 Dec 20	57.02000 +2.18	57.37	54.03	54.83	87,344,024
10 Dec 20	54.84000 -0.23	55.27	53.61	54.00	47,632,000
09 Dec 20	55.07000 +1.54	55.55	53.21	53.80	60,332,624
08 Dec 20	53.53000 -0.55	54.78	53.42	54.15	26,594,396
07 Dec 20	54.08000 -1.21	54.79	53.80	54.50	37,223,612
04 Dec 20	55.29000 -0.11	55.80	54.00	54.27	59,671,232
03 Dec 20	55.40000 +2.93	55.52	53.01	53.26	84,992,528
02 Dec 20	52.47000 +0.05	53.15	51.82	53.03	34,158,192
01 Dec 20	52.42000 +0.42	53.45	52.15	52.55	43,736,104
30 Nov 20	52.00000 +0.65	52.00	50.97	51.49	30,454,956
27 Nov 20	51.35000 -0.24	51.85	50.60	51.50	27,879,992
26 Nov 20	51.59000 -1.56	52.35	51.30	51.30	38,884,900
25 Nov 20	53.15000 +0.13	54.22	51.55	52.50	47,728,428
24 Nov 20	53.02000 -1.75	54.17	52.81	54.00	38,986,036
23 Nov 20	54.77000 +2.23	54.94	52.82	53.20	55,679,972
20 Nov 20	52.54000 +0.26	52.95	51.70	52.60	30,651,772
19 Nov 20	52.28000 +0.74	52.96	51.70	52.08	38,813,888
18 Nov 20	51.54000 -1.86	53.30	51.15	53.30	60,409,784
17 Nov 20	53.40000 -4.41	55.30	52.95	55.00	87,784,760
16 Nov 20	57.81000 +0.48	59.39	57.00	58.35	63,529,076
13 Nov 20	57.33000 -1.81	58.50	56.35	57.00	79,331,360
12 Nov 20	59.14000 +2.34	61.00	56.00	57.00	122,882,104
11 Nov 20	56.80000 +0.14	60.20	52.83	56.66	150,531,744
10 Nov 20	56.66000 +5.15	56.66	55.68	56.66	110,911,784
09 Nov 20	51.51000 +2.06	52.15	49.55	49.75	57,610,680
06 Nov 20	49.45000 -3.39	52.45	48.88	52.44	77,350,856
05 Nov 20	52.84000 -0.11	53.91	52.39	53.50	33,231,264
04 Nov 20	52.95000 -0.97	53.92	52.61	53.70	27,358,548
03 Nov 20	53.92000 +0.87	54.44	52.18	53.08	31,541,308
02 Nov 20	53.05000 -1.33	54.88	52.00	54.61	41,605,948
30 Oct 20	54.38000 -1.68	57.01	53.80	57.01	51,609,148
29 Oct 20	56.06000 +2.85	56.06	51.96	52.06	70,527,928
28 Oct 20	53.21000 -0.02	53.78	52.08	53.60	30,586,392
27 Oct 20	53.23000 -0.35	53.80	52.00	52.20	30,926,880
26 Oct 20	53.58000 +0.83	54.20	52.25	52.80	40,744,556
23 Oct 20	52.75000 -3.01	56.30	52.08	55.76	72,635,344
22 Oct 20	55.76000 -3.04	57.50	55.33	57.50	65,109,076
21 Oct 20	58.80000 -0.10	61.35	58.75	59.20	63,769,972
20 Oct 20	58.90000 +0.84	59.27	57.60	58.06	46,143,812
19 Oct 20	58.06000 -3.35	62.50	58.02	61.99	76,260,144
16 Oct 20	61.41000 +1.50	62.20	59.50	59.70	71,657,768
15 Oct 20	59.91000 +0.21	61.06	57.52	58.80	81,584,872
14 Oct 20	59.70000 +0.85	62.50	57.66	58.90	106,872,816
13 Oct 20	58.85000 +3.52	60.59	54.40	55.34	97,838,920
12 Oct 20	55.33000 +1.31	55.95	54.17	55.41	75,141,400
09 Oct 20	54.02000 +4.91	54.02	50.65	51.52	76,667,456
30 Sep 20	49.11000 -0.98	50.55	48.93	50.10	30,445,776
29 Sep 20	50.09000 -0.46	50.43	48.81	50.29	39,768,516
28 Sep 20	50.55000 -1.44	52.95	50.24	52.30	44,352,708
25 Sep 20	51.99000 +0.54	53.79	50.92	51.05	69,416,272
24 Sep 20	51.45000 -0.70	52.47	50.34	51.00	72,627,432
23 Sep 20	52.15000 +3.78	52.42	47.60	48.42	103,843,376
22 Sep 20	48.37000 +0.34	49.60	47.50	47.67	51,049,104
21 Sep 20	48.03000 +0.28	48.70	47.04	47.80	33,091,856
18 Sep 20	47.75000 +0.97	48.09	46.61	46.77	37,692,072
17 Sep 20	46.78000 -0.42	47.26	45.89	46.71	41,701,188
16 Sep 20	47.20000 -2.48	49.38	46.90	49.35	59,342,540
15 Sep 20	49.68000 +1.93	50.30	47.33	47.99	57,340,292
14 Sep 20	47.75000 -0.66	49.25	47.25	48.66	40,801,316
11 Sep 20	48.41000 +0.00	49.37	48.21	48.60	34,220,008
10 Sep 20	48.41000 +0.30	49.88	48.40	49.30	39,134,008
09 Sep 20	48.11000 -2.41	49.69	48.11	49.68	51,308,728
08 Sep 20	50.52000 +0.64	51.07	49.58	50.61	35,665,200
07 Sep 20	49.88000 -2.72	52.56	49.78	52.56	57,193,540
04 Sep 20	52.60000 -0.32	53.00	51.00	51.01	40,795,500
03 Sep 20	52.92000 -0.38	54.28	52.71	53.70	46,409,272
02 Sep 20	53.30000 -0.40	54.34	53.18	53.50	37,064,712
01 Sep 20	53.70000 -1.12	54.61	52.90	54.00	51,536,784
31 Aug 20	54.82000 -1.41	56.25	54.50	56.23	72,058,112
28 Aug 20	56.23000 +3.55	56.59	52.96	53.88	120,117,856
27 Aug 20	52.68000 -0.56	52.99	50.88	52.83	67,608,960
26 Aug 20	53.24000 +0.26	55.06	53.06	53.50	82,959,072
25 Aug 20	52.98000 -1.33	54.60	52.82	54.41	52,290,992
24 Aug 20	54.31000 +0.82	54.65	52.52	54.03	57,087,584
21 Aug 20	53.49000 -1.36	55.48	53.00	54.99	71,098,040
20 Aug 20	54.85000 +0.64	55.57	53.35	53.80	76,944,544
19 Aug 20	54.21000 -4.31	58.00	54.11	58.00	122,035,960
18 Aug 20	58.52000 -0.78	60.48	57.88	58.90	90,854,904
17 Aug 20	59.30000 +1.10	60.14	57.38	59.01	102,067,328
14 Aug 20	58.20000 -1.85	59.47	56.23	58.60	107,415,680
13 Aug 20	60.05000 +1.49	61.38	57.68	59.62	136,969,488
12 Aug 20	58.56000 -3.55	62.70	56.68	62.00	151,484,304
11 Aug 20	62.11000 -2.29	65.95	61.50	63.38	139,520,864
10 Aug 20	64.40000 -5.30	68.10	64.10	68.10	156,631,840
07 Aug 20	69.70000 -5.90	75.20	68.18	73.02	179,363,360
06 Aug 20	75.60000 +1.59	79.19	70.07	76.00	207,143,360
05 Aug 20	74.01000 +6.73	74.01	64.01	64.58	176,791,232
04 Aug 20	67.28000 -1.17	74.58	63.65	70.00	218,796,496
03 Aug 20	68.45000 +6.22	68.45	60.36	62.60	152,293,712
31 Jul 20	62.23000 +3.23	62.80	57.01	57.10	156,038,144
30 Jul 20	59.00000 +3.11	61.05	56.00	57.00	195,118,608
29 Jul 20	55.89000 +4.61	56.28	50.50	50.55	151,669,264
28 Jul 20	51.28000 -1.65	56.50	50.00	54.79	188,733,824
27 Jul 20	52.93000 +4.81	52.93	48.32	48.70	93,426,928
24 Jul 20	48.12000 +0.52	51.79	45.98	46.50	162,663,664
23 Jul 20	47.60000 +4.33	47.60	44.10	44.81	136,336,080
22 Jul 20	43.27000 -0.69	44.43	42.75	42.89	66,769,552
21 Jul 20	43.96000 +2.91	44.69	41.65	41.65	93,048,048
20 Jul 20	41.05000 +0.95	42.29	40.23	41.35	64,985,344
17 Jul 20	40.10000 +1.55	40.88	37.39	38.15	83,549,552
16 Jul 20	38.55000 -4.28	42.80	38.55	42.80	128,703,136
15 Jul 20	42.83000 +3.89	42.83	39.50	39.96	133,755,656
14 Jul 20	38.94000 +1.30	40.50	38.28	39.58	95,288,152
13 Jul 20	37.64000 +2.10	37.97	35.87	35.87	64,484,252
10 Jul 20	35.54000 -0.46	36.54	35.37	35.82	49,789,436
09 Jul 20	36.00000 +0.46	36.60	35.23	35.39	57,858,320
08 Jul 20	35.54000 +0.01	35.70	35.07	35.47	47,189,424
07 Jul 20	35.53000 +0.20	36.20	35.01	35.48	65,933,812
06 Jul 20	35.33000 +0.91	35.50	34.12	34.42	63,163,528
03 Jul 20	34.42000 -0.05	34.69	33.61	34.69	50,457,216
02 Jul 20	34.47000 +1.29	35.88	33.87	33.88	79,672,896
01 Jul 20	33.18000 -0.67	33.83	32.80	33.83	40,841,592
30 Jun 20	33.85000 -0.03	33.97	33.47	33.93	34,071,384
29 Jun 20	33.88000 +1.22	33.90	32.72	32.73	41,209,816
24 Jun 20	32.66000 -0.46	33.25	32.58	33.11	26,824,880
23 Jun 20	33.12000 +0.12	33.20	32.67	32.93	26,341,520
22 Jun 20	33.00000 -0.64	33.58	32.51	33.50	41,638,464
19 Jun 20	33.64000 -0.03	33.97	33.25	33.25	32,379,722
18 Jun 20	33.67000 -1.17	34.75	33.61	34.75	47,072,496
17 Jun 20	34.84000 +1.44	35.00	33.85	33.86	60,724,704
16 Jun 20	33.40000 +0.05	33.57	32.84	33.35	31,944,698
15 Jun 20	33.35000 +0.35	33.99	32.81	33.54	47,590,420
12 Jun 20	33.00000 +0.90	33.50	31.59	31.60	51,396,824
11 Jun 20	32.10000 -0.24	32.60	31.66	32.08	37,934,964
10 Jun 20	32.34000 +1.08	32.34	31.05	31.34	45,827,696
09 Jun 20	31.26000 +0.32	31.47	30.78	30.98	22,484,304
08 Jun 20	30.94000 -0.26	31.38	30.83	31.18	18,344,064
05 Jun 20	31.20000 +0.19	31.22	30.55	30.99	19,278,400
04 Jun 20	31.01000 -0.34	31.55	30.85	31.52	19,713,122
03 Jun 20	31.35000 +0.47	31.82	30.91	30.98	34,367,720
02 Jun 20	30.88000 -0.41	31.20	30.68	31.20	26,339,424
01 Jun 20	31.29000 +0.54	31.44	31.01	31.20	25,093,126
29 May 20	30.75000 +0.43	30.96	30.33	30.36	23,723,526
28 May 20	30.32000 -0.70	31.25	29.96	30.90	30,442,020
27 May 20	31.02000 -0.53	31.69	30.58	31.59	27,362,744
26 May 20	31.55000 +0.21	31.88	31.38	31.55	18,830,988
25 May 20	31.34000 +0.20	31.74	31.00	31.13	20,456,116
22 May 20	31.14000 -1.87	32.76	30.97	32.72	46,634,888
21 May 20	33.01000 +0.69	33.55	31.92	32.32	47,420,904
20 May 20	32.32000 -0.62	32.89	32.20	32.84	36,526,892
19 May 20	32.94000 +0.02	34.05	32.90	33.66	43,361,536
18 May 20	32.92000 +0.17	33.64	32.27	32.79	39,112,560
15 May 20	32.75000 +0.40	32.90	32.14	32.60	31,930,920
14 May 20	32.35000 -1.46	33.55	32.35	33.55	51,952,836
13 May 20	33.81000 -0.28	34.00	33.42	34.00	28,581,008
12 May 20	34.09000 +0.24	34.38	33.61	33.83	36,289,052
11 May 20	33.85000 +0.41	34.05	33.46	33.85	34,984,296
08 May 20	33.44000 -0.26	34.15	33.26	33.75	41,285,920
07 May 20	33.70000 -0.49	34.44	33.68	34.08	35,445,080
06 May 20	34.19000 +0.56	34.19	33.30	33.49	43,869,992
30 Apr 20	33.63000 -0.37	33.86	32.67	33.51	64,928,880
29 Apr 20	34.00000 -1.39	35.92	34.00	35.36	49,241,784
28 Apr 20	35.39000 -0.82	36.25	34.71	35.80	47,233,152
27 Apr 20	36.21000 +0.91	36.46	34.85	35.55	54,664,684
24 Apr 20	35.30000 -1.09	36.89	35.07	36.38	66,665,848
23 Apr 20	36.39000 -0.71	38.88	36.24	38.50	85,519,160
22 Apr 20	37.10000 -0.48	37.39	36.69	37.00	40,048,004
21 Apr 20	37.58000 +0.48	38.20	36.64	36.95	61,191,380
20 Apr 20	37.10000 +1.52	37.59	35.80	35.98	71,055,640
17 Apr 20	35.58000 -0.95	36.60	35.56	36.25	57,757,160
16 Apr 20	36.53000 +1.78	37.34	34.15	34.44	89,712,536
15 Apr 20	34.75000 +0.45	35.48	33.98	34.20	61,241,952
14 Apr 20	34.30000 +0.96	34.56	32.90	33.48	57,169,356
13 Apr 20	33.34000 +0.46	33.94	32.80	33.00	43,476,548
10 Apr 20	32.88000 -0.74	34.34	32.40	33.20	56,697,352
09 Apr 20	33.62000 -0.27	34.95	33.51	34.00	60,657,236
08 Apr 20	33.89000 +0.02	35.20	33.10	33.80	77,459,168
07 Apr 20	33.87000 +0.91	34.23	32.56	32.95	66,918,560
03 Apr 20	32.96000 +0.96	33.75	31.80	31.90	71,207,216
02 Apr 20	32.00000 +0.34	32.24	31.03	31.65	52,133,856
01 Apr 20	31.66000 -1.20	32.74	31.58	32.49	59,718,780
31 Mar 20	32.86000 -0.44	33.78	32.46	33.66	60,588,160
30 Mar 20	33.30000 +0.65	34.24	32.33	33.00	80,105,776
27 Mar 20	32.65000 -1.35	35.10	32.49	35.10	111,420,064
26 Mar 20	34.00000 +3.09	34.00	30.35	30.49	104,254,792
25 Mar 20	30.91000 +0.58	31.80	29.70	30.23	88,364,424
24 Mar 20	30.33000 +2.40	30.66	27.32	28.38	88,595,808
23 Mar 20	27.93000 -1.63	29.27	27.82	28.76	49,741,928
20 Mar 20	29.56000 -0.29	29.94	28.90	29.94	60,140,576
19 Mar 20	29.85000 +1.23	30.03	28.54	29.37	90,695,000
18 Mar 20	28.62000 -0.58	31.28	28.58	29.80	118,202,456
17 Mar 20	29.20000 +2.24	29.23	26.99	27.80	95,012,344
16 Mar 20	26.96000 +0.86	28.50	26.70	27.97	66,648,072
13 Mar 20	26.10000 -0.49	26.18	25.02	25.40	29,268,130
12 Mar 20	26.59000 -0.80	27.28	26.39	27.14	23,134,234
11 Mar 20	27.39000 -0.58	28.06	27.36	27.97	26,784,184
10 Mar 20	27.97000 +0.09	28.30	27.30	28.00	37,674,848
09 Mar 20	27.88000 -0.58	28.46	27.68	27.80	35,933,856
06 Mar 20	28.46000 -0.22	29.10	28.36	28.50	30,626,534
05 Mar 20	28.68000 +0.16	28.84	28.27	28.56	35,349,200
04 Mar 20	28.52000 +0.79	28.84	27.25	27.65	39,972,844
03 Mar 20	27.73000 +0.13	28.30	27.56	27.87	31,295,452
02 Mar 20	27.60000 +0.72	27.75	26.90	27.13	30,081,144
28 Feb 20	26.88000 -1.17	27.90	26.79	27.53	39,269,584
27 Feb 20	28.05000 +0.01	28.79	27.88	28.36	35,526,668
26 Feb 20	28.04000 -1.27	29.50	28.04	29.17	69,731,256
25 Feb 20	29.31000 +2.52	29.47	26.63	26.78	108,967,312
24 Feb 20	26.79000 +0.36	26.87	26.43	26.54	32,622,740
21 Feb 20	26.43000 +0.17	26.53	26.07	26.27	25,721,358
20 Feb 20	26.26000 +0.17	26.30	25.95	26.05	21,465,996
19 Feb 20	26.09000 -0.44	26.53	26.04	26.53	26,562,346
18 Feb 20	26.53000 -0.23	26.95	26.38	26.82	28,086,082
17 Feb 20	26.76000 +0.30	26.79	26.33	26.45	23,926,140
14 Feb 20	26.46000 -0.26	26.95	26.27	26.76	23,503,260
13 Feb 20	26.72000 -0.54	27.34	26.61	27.34	27,709,964
12 Feb 20	27.26000 +0.04	27.52	26.95	27.20	24,614,496
11 Feb 20	27.22000 -0.05	27.43	26.80	27.34	23,112,878
10 Feb 20	27.27000 -0.35	27.80	27.00	27.64	29,922,432
07 Feb 20	27.62000 -0.60	28.72	27.28	28.20	53,168,600
06 Feb 20	28.22000 -0.22	29.55	27.84	28.40	80,054,320
05 Feb 20	28.44000 +1.24	28.52	26.91	27.52	62,857,416
04 Feb 20	27.20000 +1.53	27.26	25.77	26.68	52,968,724
03 Feb 20	25.67000 -0.51	25.97	23.99	23.99	45,598,968
23 Jan 20	26.18000 -0.88	27.28	25.80	26.99	29,110,100
22 Jan 20	27.06000 -0.80	27.98	26.86	27.98	34,533,484
21 Jan 20	27.86000 +0.46	28.13	27.39	27.55	42,680,852
20 Jan 20	27.40000 +0.48	27.58	26.94	27.25	27,388,176
17 Jan 20	26.92000 +0.00	27.40	26.82	26.89	23,125,372
16 Jan 20	26.92000 +0.24	26.92	26.58	26.74	13,622,116
15 Jan 20	26.68000 -0.15	27.09	26.60	26.80	12,907,557
14 Jan 20	26.83000 -0.24	27.21	26.80	27.12	15,677,475
13 Jan 20	27.07000 +0.11	27.10	26.79	26.98	15,195,071
10 Jan 20	26.96000 +0.36	27.20	26.68	26.70	23,293,692
09 Jan 20	26.60000 +0.30	26.74	26.44	26.51	16,543,976
08 Jan 20	26.30000 -0.60	26.79	26.28	26.74	17,673,908
07 Jan 20	26.90000 +0.20	27.15	26.72	26.72	14,892,496
06 Jan 20	26.70000 -0.40	27.15	26.63	26.88	19,187,500
03 Jan 20	27.10000 +0.06	27.23	26.68	27.05	20,427,940
02 Jan 20	27.04000 +0.44	27.08	26.49	26.77	23,797,304
31 Dec 19	26.60000 +0.40	26.85	26.20	26.20	20,531,896
30 Dec 19	26.20000 -0.04	26.30	25.74	26.19	14,377,729
27 Dec 19	26.24000 -0.06	26.68	26.21	26.31	16,174,186
26 Dec 19	26.30000 +0.11	26.43	26.10	26.22	9,378,931
25 Dec 19	26.19000 -0.25	26.52	26.08	26.41	11,508,262
24 Dec 19	26.44000 +0.47	26.52	25.96	26.08	13,870,679
23 Dec 19	25.97000 -0.37	26.63	25.93	26.34	12,169,727
20 Dec 19	26.34000 -0.13	26.65	26.29	26.60	14,462,257
19 Dec 19	26.47000 +0.55	26.57	26.02	26.10	19,458,432
18 Dec 19	25.92000 -0.21	26.19	25.81	26.13	14,558,385
17 Dec 19	26.13000 +0.35	26.19	25.56	25.75	17,472,136
16 Dec 19	25.78000 +0.39	25.79	25.31	25.59	14,990,630
13 Dec 19	25.39000 +0.39	25.44	25.10	25.20	14,891,666
12 Dec 19	25.00000 -0.14	25.22	24.91	25.22	10,219,069
11 Dec 19	25.14000 -0.14	25.43	25.05	25.29	11,135,739
10 Dec 19	25.28000 +0.16	25.56	25.00	25.16	14,517,619
09 Dec 19	25.12000 -0.14	25.27	24.89	25.18	11,919,635
06 Dec 19	25.26000 -0.04	25.38	25.12	25.37	8,958,477
05 Dec 19	25.30000 +0.33	25.40	25.00	25.12	11,898,007
04 Dec 19	24.97000 -0.05	25.15	24.82	24.88	8,916,602
03 Dec 19	25.02000 -0.10	25.07	24.59	25.02	12,407,127
02 Dec 19	25.12000 -0.03	25.26	24.96	25.00	9,400,371
29 Nov 19	25.15000 -0.52	25.78	24.94	25.77	21,642,908
28 Nov 19	25.67000 -0.27	25.95	25.64	25.94	7,324,577
27 Nov 19	25.94000 +0.00	26.10	25.58	25.82	10,775,652
26 Nov 19	25.94000 +0.32	26.08	25.52	25.61	14,976,193
25 Nov 19	25.62000 -0.05	25.65	25.21	25.56	14,705,698
22 Nov 19	25.67000 -1.03	26.88	25.60	26.88	30,982,438
21 Nov 19	26.70000 -0.81	27.58	26.58	27.44	22,190,196
20 Nov 19	27.51000 -0.28	27.77	27.35	27.67	17,112,060
19 Nov 19	27.79000 +0.12	27.93	27.51	27.67	20,855,180
18 Nov 19	27.67000 +0.61	27.85	26.91	26.91	25,221,888
15 Nov 19	27.06000 +0.22	27.36	26.68	27.08	24,276,464
14 Nov 19	26.84000 -0.18	27.14	26.58	27.02	14,891,477
13 Nov 19	27.02000 +0.26	27.25	26.50	26.75	22,520,464
12 Nov 19	26.76000 +0.01	26.99	26.25	26.78	16,141,451
11 Nov 19	26.75000 -0.17	27.20	26.62	26.92	21,668,966
08 Nov 19	26.92000 +0.02	27.22	26.65	27.01	24,885,708
07 Nov 19	26.90000 +1.43	27.50	25.56	25.65	39,792,176
06 Nov 19	25.47000 -0.30	25.92	25.41	25.77	10,499,400
05 Nov 19	25.77000 -0.08	26.04	25.61	25.86	13,912,098
04 Nov 19	25.85000 +0.05	26.23	25.81	26.09	16,417,004
01 Nov 19	25.80000 +0.34	25.98	25.30	25.62	20,379,790
31 Oct 19	25.46000 +0.51	25.49	24.79	25.00	16,077,225
30 Oct 19	24.95000 -0.62	25.70	24.70	25.61	16,816,322
29 Oct 19	25.57000 +0.69	25.74	24.70	24.83	21,931,830
28 Oct 19	24.88000 +0.07	25.09	24.30	24.30	13,093,949
25 Oct 19	24.81000 +0.31	24.84	24.40	24.58	9,325,617
24 Oct 19	24.50000 -0.54	25.02	24.49	25.00	11,696,327
23 Oct 19	25.04000 -0.32	25.39	25.00	25.35	9,036,486
22 Oct 19	25.36000 +0.17	25.38	25.02	25.19	8,797,208
21 Oct 19	25.19000 -0.15	25.55	25.03	25.31	11,334,181
18 Oct 19	25.34000 +0.19	25.72	25.11	25.19	17,826,640
17 Oct 19	25.15000 +0.09	25.24	24.97	25.06	8,768,592
16 Oct 19	25.06000 -0.20	25.45	25.05	25.29	11,723,979
15 Oct 19	25.26000 -0.26	25.74	25.18	25.52	13,211,718
14 Oct 19	25.52000 +0.20	25.84	25.37	25.60	17,502,752
11 Oct 19	25.32000 -0.18	25.55	24.95	25.52	15,909,922
10 Oct 19	25.50000 +0.51	25.74	25.00	25.00	14,163,758
09 Oct 19	24.99000 -0.38	25.18	24.61	25.18	12,930,874
08 Oct 19	25.37000 +0.10	25.78	25.21	25.27	12,470,090
30 Sep 19	25.27000 +0.06	25.59	25.22	25.23	9,744,568
27 Sep 19	25.21000 +0.09	25.50	25.02	25.23	12,916,020
26 Sep 19	25.12000 -0.57	25.85	25.03	25.80	18,982,588
25 Sep 19	25.69000 -1.27	26.90	25.63	26.90	32,808,836
24 Sep 19	26.96000 -0.39	27.72	26.70	27.36	26,915,004
23 Sep 19	27.35000 -0.65	27.95	27.18	27.95	14,026,996
20 Sep 19	28.00000 +0.53	28.28	27.66	27.73	24,237,676
19 Sep 19	27.47000 +0.39	27.55	27.03	27.26	15,601,809
18 Sep 19	27.08000 +0.03	27.34	26.98	27.05	12,619,967
17 Sep 19	27.05000 -0.46	27.64	26.87	27.45	16,207,849
16 Sep 19	27.51000 +0.06	27.76	27.30	27.65	12,088,906
12 Sep 19	27.45000 -0.16	27.85	27.11	27.79	22,724,712
11 Sep 19	27.61000 -0.84	28.60	27.60	28.52	23,861,078
10 Sep 19	28.45000 -0.32	29.20	28.31	28.64	22,353,382
09 Sep 19	28.77000 +0.07	29.13	28.35	28.83	21,993,414
06 Sep 19	28.70000 -0.01	28.77	28.43	28.73	14,892,511
05 Sep 19	28.71000 +0.62	28.77	28.08	28.25	24,687,608
04 Sep 19	28.09000 +0.16	28.16	27.65	27.85	13,005,970
03 Sep 19	27.93000 -0.27	28.38	27.78	28.16	13,952,094
02 Sep 19	28.20000 +0.55	28.34	27.42	27.61	20,950,504
30 Aug 19	27.65000 -0.17	28.35	27.32	27.99	17,690,792
29 Aug 19	27.82000 +0.02	28.10	27.46	27.72	14,437,552
28 Aug 19	27.80000 -0.45	28.23	27.53	28.03	21,374,520
27 Aug 19	28.25000 -0.16	28.79	27.90	28.32	31,018,792
26 Aug 19	28.41000 +0.91	28.82	26.81	26.81	42,968,608
23 Aug 19	27.50000 +1.09	27.61	26.30	26.39	28,511,950
22 Aug 19	26.41000 +0.31	26.75	26.26	26.46	12,262,182
21 Aug 19	26.10000 -0.48	26.43	25.99	26.32	15,057,781
20 Aug 19	26.58000 +0.03	26.78	26.35	26.54	12,572,797
19 Aug 19	26.55000 +0.64	26.65	26.07	26.25	16,976,872
16 Aug 19	25.91000 +0.75	26.17	25.10	25.25	19,590,468
15 Aug 19	25.16000 +0.20	25.23	24.43	24.55	10,021,255
14 Aug 19	24.96000 +0.18	25.30	24.79	25.16	10,483,772
13 Aug 19	24.78000 -0.56	25.38	24.50	25.20	10,409,191
12 Aug 19	25.34000 +0.43	25.40	24.75	24.83	7,938,046
09 Aug 19	24.91000 +0.01	25.38	24.85	25.13	10,514,919
08 Aug 19	24.90000 +0.58	25.18	24.35	24.35	12,867,548
07 Aug 19	24.32000 -0.26	24.70	24.28	24.41	9,277,973
06 Aug 19	24.58000 +0.13	24.65	23.60	23.95	16,316,084
05 Aug 19	24.45000 -0.45	24.85	24.30	24.78	9,981,056
02 Aug 19	24.90000 -1.06	25.15	24.69	25.01	14,038,646
01 Aug 19	25.96000 -0.34	26.30	25.69	26.14	13,971,505
31 Jul 19	26.30000 -0.51	27.09	26.20	27.01	13,774,408
30 Jul 19	26.81000 +0.08	26.90	26.65	26.73	8,224,718
29 Jul 19	26.73000 -0.33	27.02	26.60	27.01	10,118,035
26 Jul 19	27.06000 +0.28	27.22	26.61	26.71	13,292,424
25 Jul 19	26.78000 +0.00	26.93	26.53	26.73	13,047,216
24 Jul 19	26.78000 +0.42	27.18	26.52	26.60	14,465,250
23 Jul 19	26.36000 -0.12	26.66	26.25	26.48	10,151,033
22 Jul 19	26.48000 +0.33	26.89	25.93	26.20	14,553,753
19 Jul 19	26.15000 -0.29	26.87	26.12	26.61	14,244,736
18 Jul 19	26.44000 -0.44	26.84	26.17	26.84	14,092,110
17 Jul 19	26.88000 -0.45	27.33	26.84	27.33	13,342,639
16 Jul 19	27.33000 -0.13	27.76	27.16	27.48	10,875,448
15 Jul 19	27.46000 +0.33	27.94	26.62	27.05	22,752,262
12 Jul 19	27.13000 -0.08	27.51	26.97	27.20	14,796,600
11 Jul 19	27.21000 -0.11	27.56	26.81	27.47	20,627,722
10 Jul 19	27.32000 +1.08	27.96	26.31	26.40	33,349,752
09 Jul 19	26.24000 +0.15	26.60	26.00	26.28	12,090,215
08 Jul 19	26.09000 -0.72	26.84	25.68	26.82	19,766,284
05 Jul 19	26.81000 +0.30	26.94	26.58	26.68	13,061,000
04 Jul 19	26.51000 -0.16	26.88	26.40	26.69	13,050,819
03 Jul 19	26.67000 +0.13	26.98	26.29	26.30	21,305,658
02 Jul 19	26.54000 +0.25	26.75	26.04	26.25	19,094,238
01 Jul 19	26.29000 +0.99	26.40	25.74	25.91	25,514,166
28 Jun 19	25.30000 -0.62	25.90	25.18	25.77	15,749,505
27 Jun 19	25.92000 +0.06	26.11	25.59	25.78	17,712,536
26 Jun 19	25.86000 +0.88	25.95	24.80	24.98	20,766,372
25 Jun 19	24.98000 -0.37	25.38	24.63	25.30	16,472,339
24 Jun 19	25.35000 +0.13	25.36	24.90	25.23	15,278,691
21 Jun 19	25.22000 +0.40	25.42	24.70	24.80	22,649,832
20 Jun 19	24.82000 +0.73	24.90	24.00	24.12	25,923,268
19 Jun 19	24.09000 +0.22	24.63	24.06	24.50	16,895,660
18 Jun 19	23.87000 -0.31	24.43	23.68	24.20	18,231,152
17 Jun 19	24.18000 +0.90	24.99	23.99	24.19	37,646,376
14 Jun 19	23.28000 -0.23	23.81	23.23	23.55	11,336,390
13 Jun 19	23.51000 +0.24	23.71	22.98	23.26	10,542,034
12 Jun 19	23.27000 -0.31	23.50	23.15	23.50	12,049,284
11 Jun 19	23.58000 +0.91	23.61	22.73	22.83	19,810,912
10 Jun 19	22.67000 +0.22	22.85	22.40	22.58	15,584,067
06 Jun 19	22.45000 -0.36	22.88	22.31	22.63	16,035,535
05 Jun 19	22.81000 -1.10	24.11	22.30	23.99	40,881,356
04 Jun 19	23.91000 -0.75	24.76	23.78	24.66	19,674,556
03 Jun 19	24.66000 -0.08	25.13	24.55	24.80	12,128,590
31 May 19	24.74000 -0.14	25.15	24.64	24.92	11,012,587
30 May 19	24.88000 -0.41	25.15	24.71	25.15	11,619,910
29 May 19	25.29000 -0.27	25.52	25.07	25.23	10,123,396
28 May 19	25.56000 +0.30	25.65	25.06	25.33	15,532,483
27 May 19	25.26000 +0.16	25.31	24.63	25.20	15,211,859
24 May 19	25.10000 -0.17	25.40	25.03	25.10	7,493,654
23 May 19	25.27000 -0.48	25.71	25.20	25.71	9,668,325
22 May 19	25.75000 +0.04	26.08	25.45	25.82	9,277,256
21 May 19	25.71000 +0.51	25.99	25.21	25.36	12,990,437
20 May 19	25.20000 -0.67	25.78	24.92	25.78	14,974,226
17 May 19	25.87000 -0.73	26.61	25.80	26.59	13,601,819
16 May 19	26.60000 +0.23	26.63	26.00	26.33	12,922,627
15 May 19	26.37000 +0.66	26.46	25.84	25.98	18,834,836
14 May 19	25.71000 -0.23	26.10	25.66	25.86	12,978,037
13 May 19	25.94000 -0.56	26.49	25.82	26.00	15,970,995
10 May 19	26.50000 +0.79	26.61	25.26	26.12	24,038,184
09 May 19	25.71000 -0.94	26.78	25.67	26.60	22,363,308
08 May 19	26.65000 -0.34	27.31	26.30	26.54	15,214,537
07 May 19	26.99000 +0.43	27.48	26.57	26.90	17,335,544
06 May 19	26.56000 -2.54	28.18	26.40	28.18	31,016,710
30 Apr 19	29.10000 +0.22	29.18	28.40	28.63	16,975,436
29 Apr 19	28.88000 +0.55	29.09	28.39	28.66	21,710,348
26 Apr 19	28.33000 -0.25	28.79	28.26	28.52	15,338,847
25 Apr 19	28.58000 -0.56	29.45	28.56	29.08	18,975,134
24 Apr 19	29.14000 +0.21	29.20	28.42	28.93	17,137,692
23 Apr 19	28.93000 -0.22	29.46	28.88	29.19	14,469,055
22 Apr 19	29.15000 -0.57	29.71	29.02	29.70	19,340,872
19 Apr 19	29.72000 +0.31	29.98	29.40	29.42	15,934,621
18 Apr 19	29.41000 -0.59	29.97	29.38	29.95	17,046,368
17 Apr 19	30.00000 +0.14	30.35	29.63	29.86	23,295,076
16 Apr 19	29.86000 +0.56	29.88	28.79	29.01	22,789,558
15 Apr 19	29.30000 -0.80	30.56	29.26	30.45	30,544,352
12 Apr 19	30.10000 -0.20	30.30	29.63	30.22	23,672,904
11 Apr 19	30.30000 -1.45	32.11	30.13	31.70	49,544,504
10 Apr 19	31.75000 +1.05	32.25	30.21	30.75	71,931,152
09 Apr 19	30.70000 +1.50	30.70	28.98	29.21	58,879,544
08 Apr 19	29.20000 -0.41	29.87	28.81	29.73	31,930,062
04 Apr 19	29.61000 -0.39	30.20	29.40	30.11	38,458,104
03 Apr 19	30.00000 -0.06	30.08	29.68	29.98	27,886,032
02 Apr 19	30.06000 -0.41	30.47	29.91	30.35	40,169,556
01 Apr 19	30.47000 +0.69	30.56	29.60	29.90	56,480,660
29 Mar 19	29.78000 +1.17	29.79	28.70	28.79	39,219,608
28 Mar 19	28.61000 -0.42	29.05	28.56	28.96	23,497,062
27 Mar 19	29.03000 +0.75	29.25	28.31	28.39	30,123,140
26 Mar 19	28.28000 -0.58	29.42	28.07	29.36	32,349,128
25 Mar 19	28.86000 -0.90	29.60	28.84	29.20	30,131,136
22 Mar 19	29.76000 -0.05	29.96	29.13	29.81	31,442,424
21 Mar 19	29.81000 -0.13	30.15	29.71	29.91	32,509,808
20 Mar 19	29.94000 -0.20	30.45	29.41	30.03	35,576,240
19 Mar 19	30.14000 -0.48	30.76	29.81	30.66	39,785,672
18 Mar 19	30.62000 +1.20	30.76	29.00	29.51	53,158,004
15 Mar 19	29.42000 +0.36	29.91	28.91	29.18	34,605,384
14 Mar 19	29.06000 -1.22	30.36	28.62	29.90	42,332,504
13 Mar 19	30.28000 +1.19	30.86	28.81	29.02	69,113,976
12 Mar 19	29.09000 +0.44	29.60	28.62	29.19	47,859,608
11 Mar 19	28.65000 +1.07	29.00	28.10	28.35	39,141,836
08 Mar 19	27.58000 -1.21	28.59	27.55	28.00	39,804,460
07 Mar 19	28.79000 -1.06	29.60	28.51	29.60	50,516,332
06 Mar 19	29.85000 +0.23	30.36	29.32	29.62	39,985,176
05 Mar 19	29.62000 +0.05	29.80	29.00	29.57	36,197,512
04 Mar 19	29.57000 +0.86	30.15	29.01	29.01	62,898,508
01 Mar 19	28.71000 -0.07	29.41	28.21	29.27	36,783,312
28 Feb 19	28.78000 +0.30	29.66	28.28	28.60	52,490,512
27 Feb 19	28.48000 +0.11	29.08	28.02	28.21	53,927,784
26 Feb 19	28.37000 +1.79	29.24	27.35	27.71	86,538,240
25 Feb 19	26.58000 +1.23	26.80	25.32	25.50	60,887,912
22 Feb 19	25.35000 +0.30	25.38	24.60	24.90	25,345,136
21 Feb 19	25.05000 -0.18	25.57	24.93	25.17	25,439,928
20 Feb 19	25.23000 -0.33	25.49	24.71	25.49	27,864,824
19 Feb 19	25.56000 -0.64	26.29	25.48	26.20	35,522,616
18 Feb 19	26.20000 +0.98	26.20	25.52	25.52	31,330,640
15 Feb 19	25.22000 -0.89	26.00	25.16	26.00	31,287,332
14 Feb 19	26.11000 +0.11	26.25	25.66	26.06	25,972,776
13 Feb 19	26.00000 +0.24	26.22	25.53	26.19	31,186,738
12 Feb 19	25.76000 +1.21	26.08	24.61	24.61	41,215,340
11 Feb 19	24.55000 +0.49	24.60	23.74	23.84	22,603,540
01 Feb 19	24.06000 +0.83	24.15	23.45	23.50	19,380,004
31 Jan 19	23.23000 +0.33	23.46	22.76	22.81	18,273,646
30 Jan 19	22.90000 -0.72	23.45	22.82	23.29	17,205,248
29 Jan 19	23.62000 +0.03	23.80	23.01	23.58	16,255,732
28 Jan 19	23.59000 +0.23	23.97	23.28	23.69	24,275,268
25 Jan 19	23.36000 +0.38	23.64	22.86	23.22	19,081,278
24 Jan 19	22.98000 -0.05	23.19	22.64	23.13	13,715,367
23 Jan 19	23.03000 -0.03	23.19	22.71	22.95	10,855,298
22 Jan 19	23.06000 -0.64	23.60	22.91	23.60	17,122,924
21 Jan 19	23.70000 +0.00	24.30	23.43	23.80	27,665,998
18 Jan 19	23.70000 +0.90	23.87	22.81	22.81	27,874,970
17 Jan 19	22.80000 +0.09	23.28	22.60	22.67	21,779,998
16 Jan 19	22.71000 +0.34	22.75	22.23	22.42	20,996,998
15 Jan 19	22.37000 +0.97	22.50	21.40	21.55	24,076,996
14 Jan 19	21.40000 -0.76	22.22	21.29	22.16	16,583,455
11 Jan 19	22.16000 -0.24	22.36	21.95	22.36	13,381,675
10 Jan 19	22.40000 +0.12	22.86	22.04	22.22	16,353,423
09 Jan 19	22.28000 +0.26	22.58	21.90	22.11	20,457,604
08 Jan 19	22.02000 +0.27	22.17	21.56	21.79	15,038,687
07 Jan 19	21.75000 -0.02	21.95	21.50	21.88	17,976,374
04 Jan 19	21.77000 +0.78	21.87	20.61	20.80	24,602,736
03 Jan 19	20.99000 -0.56	21.60	20.63	21.55	28,821,460
02 Jan 19	21.55000 -1.72	23.48	21.42	23.42	31,424,708
28 Dec 18	23.27000 -0.09	23.70	23.03	23.42	13,675,418
27 Dec 18	23.36000 -0.35	24.13	23.31	24.07	13,706,510
26 Dec 18	23.71000 -0.24	24.19	23.65	23.90	8,797,632
25 Dec 18	23.95000 -0.33	24.07	23.45	23.93	15,742,691
24 Dec 18	24.28000 +0.57	24.40	23.58	23.70	15,764,591
21 Dec 18	23.71000 -0.15	23.84	23.40	23.83	12,055,622
20 Dec 18	23.86000 -0.12	24.08	23.50	23.90	18,581,124
19 Dec 18	23.98000 -0.94	25.04	23.89	25.00	26,977,328
18 Dec 18	24.92000 -0.31	25.44	24.83	25.08	12,177,600
17 Dec 18	25.23000 -0.25	25.58	24.61	25.40	16,064,363
14 Dec 18	25.48000 -0.82	26.20	25.45	26.20	25,547,662
13 Dec 18	26.30000 +0.41	26.48	25.82	25.95	16,970,504
12 Dec 18	25.89000 -0.03	26.14	25.41	26.03	12,768,931
11 Dec 18	25.92000 +0.21	26.14	25.73	25.85	15,944,659
10 Dec 18	25.71000 -0.41	26.28	25.51	25.80	24,134,992
07 Dec 18	26.12000 -1.69	27.70	25.94	27.70	47,231,848
06 Dec 18	27.81000 -2.62	30.14	27.48	30.13	46,934,296
05 Dec 18	30.43000 +0.43	30.78	29.49	29.65	22,384,786
04 Dec 18	30.00000 +0.21	30.14	29.46	29.56	21,099,470
03 Dec 18	29.79000 +1.95	29.93	28.42	28.47	31,234,784
30 Nov 18	27.84000 +0.31	27.93	27.13	27.63	9,294,761
29 Nov 18	27.53000 +0.01	28.20	27.40	27.69	12,899,305
28 Nov 18	27.52000 +0.46	27.62	26.72	27.10	12,512,501
27 Nov 18	27.06000 -0.38	27.80	26.71	27.69	14,446,039
26 Nov 18	27.44000 +0.01	27.90	27.15	27.30	10,967,214
23 Nov 18	27.43000 -1.54	29.00	27.40	28.84	25,095,386
22 Nov 18	28.97000 -0.23	29.37	28.64	29.29	18,013,164
21 Nov 18	29.20000 +1.10	29.29	27.74	27.89	29,552,928
20 Nov 18	28.10000 -0.63	28.62	28.05	28.48	17,235,220
19 Nov 18	28.73000 +1.14	28.78	27.21	27.50	30,215,024
16 Nov 18	27.59000 -0.74	28.36	27.22	28.25	28,011,174
15 Nov 18	28.33000 +0.06	28.33	27.79	28.31	14,147,668
14 Nov 18	28.27000 +0.04	28.86	28.18	28.21	15,322,459
13 Nov 18	28.23000 +0.14	28.32	27.51	27.79	16,837,232
12 Nov 18	28.09000 +0.58	28.18	27.21	27.51	12,555,202
09 Nov 18	27.51000 -0.07	27.97	27.19	27.38	10,206,078
08 Nov 18	27.58000 -0.28	28.41	27.51	28.16	13,230,944
07 Nov 18	27.86000 +0.23	28.50	27.37	27.57	18,975,588
06 Nov 18	27.63000 +0.33	27.79	26.94	27.22	17,214,556
05 Nov 18	27.30000 -0.25	27.77	26.85	27.28	17,012,364
02 Nov 18	27.55000 +1.68	27.64	26.50	26.70	32,927,682
01 Nov 18	25.87000 +0.47	26.56	25.45	25.58	26,346,292
31 Oct 18	25.40000 +0.70	25.42	24.71	24.80	19,669,192
30 Oct 18	24.70000 -0.92	25.24	23.80	24.00	31,689,980
29 Oct 18	25.62000 -1.91	27.60	25.45	27.55	25,999,940
26 Oct 18	27.53000 -0.62	28.51	27.20	28.35	15,940,725
25 Oct 18	28.15000 -0.51	28.30	27.49	27.51	13,032,119
24 Oct 18	28.66000 -0.43	29.17	28.10	28.95	14,996,769
23 Oct 18	29.09000 -1.00	30.09	28.78	30.09	18,793,268
22 Oct 18	30.09000 +1.51	30.44	28.80	28.80	27,236,582
19 Oct 18	28.58000 +1.40	28.67	26.51	26.69	23,440,410
18 Oct 18	27.18000 -0.65	27.85	26.85	27.59	12,915,301
17 Oct 18	27.83000 +0.82	27.90	27.02	27.50	14,466,947
16 Oct 18	27.01000 -0.69	28.00	26.91	27.61	14,067,416
15 Oct 18	27.70000 -0.69	28.70	27.66	28.49	16,855,122
12 Oct 18	28.39000 +0.41	28.73	27.40	27.98	19,132,262
11 Oct 18	27.98000 -1.41	28.51	27.46	27.90	24,230,568
10 Oct 18	29.39000 -0.04	29.67	28.54	29.45	13,931,768
09 Oct 18	29.43000 -0.50	30.10	29.10	29.95	15,266,145
08 Oct 18	29.93000 -1.62	31.00	29.73	30.55	18,978,604
28 Sep 18	31.55000 +0.99	31.56	30.90	30.91	21,002,704
27 Sep 18	30.56000 +0.41	31.31	30.02	30.15	23,199,670
26 Sep 18	30.15000 +0.11	30.71	29.90	30.11	23,265,904
25 Sep 18	30.04000 +0.02	30.04	29.50	29.61	16,096,590
21 Sep 18	30.02000 +1.78	30.30	28.21	28.42	31,914,080
20 Sep 18	28.24000 -0.06	28.78	28.09	28.21	15,467,967
19 Sep 18	28.30000 +0.65	28.78	27.22	27.60	23,073,646
18 Sep 18	27.65000 +0.52	27.81	26.61	27.05	17,644,084
17 Sep 18	27.13000 -0.62	27.90	27.01	27.47	10,983,478
14 Sep 18	27.75000 +0.03	28.15	27.38	27.55	16,807,164
13 Sep 18	27.72000 -0.28	28.49	27.00	28.39	29,501,400
12 Sep 18	28.00000 -1.09	29.08	27.78	29.08	27,671,568
11 Sep 18	29.09000 +0.14	29.57	28.86	29.15	11,699,033
10 Sep 18	28.95000 -0.75	29.88	28.82	29.67	14,646,792
07 Sep 18	29.70000 +0.95	30.18	28.87	28.95	28,304,570
06 Sep 18	28.75000 -0.40	29.71	28.51	29.20	19,152,686
05 Sep 18	29.15000 +0.04	29.80	28.83	29.00	23,002,796
04 Sep 18	29.11000 +0.98	29.31	28.17	28.20	30,087,418
03 Sep 18	28.13000 -1.07	28.68	27.81	28.54	45,364,708
31 Aug 18	29.20000 -2.16	30.20	28.22	29.01	84,861,360
30 Aug 18	31.36000 -1.17	32.60	31.31	32.50	21,678,748
29 Aug 18	32.53000 -0.16	32.92	32.23	32.85	18,233,158
28 Aug 18	32.69000 -0.94	33.36	32.43	33.00	39,611,644
27 Aug 18	33.63000 +3.06	33.63	30.83	31.10	52,733,056
24 Aug 18	30.57000 -1.00	31.56	30.17	31.56	22,062,224
23 Aug 18	31.57000 +0.37	31.73	31.08	31.20	10,894,965
22 Aug 18	31.20000 -0.27	31.78	31.05	31.32	12,560,395
21 Aug 18	31.47000 +0.99	31.78	30.52	30.59	17,757,752
20 Aug 18	30.48000 -0.17	31.09	29.88	30.47	16,710,038
17 Aug 18	30.65000 -2.21	33.43	30.06	33.05	43,135,444
16 Aug 18	32.86000 +0.13	33.55	32.11	32.19	13,364,177
15 Aug 18	32.73000 -1.65	34.29	32.50	34.28	20,667,872
14 Aug 18	34.38000 -0.36	34.83	33.95	34.62	10,522,613
13 Aug 18	34.74000 +0.50	34.94	33.54	33.71	11,381,609
10 Aug 18	34.24000 +0.66	34.84	33.67	33.69	18,615,368
09 Aug 18	33.58000 +1.52	33.95	31.75	31.90	22,175,512
08 Aug 18	32.06000 -1.24	33.25	31.96	33.20	12,979,274
07 Aug 18	33.30000 +0.74	33.33	31.90	32.66	19,707,228
06 Aug 18	32.56000 -0.88	33.69	31.91	33.05	23,903,580
03 Aug 18	33.44000 -2.34	35.64	32.90	35.62	30,093,860
02 Aug 18	35.78000 -0.48	36.35	35.10	36.28	17,070,316
01 Aug 18	36.26000 -0.74	37.29	36.24	37.29	12,060,819
31 Jul 18	37.00000 +0.17	37.31	36.70	36.81	9,019,700
30 Jul 18	36.83000 -1.40	38.19	36.46	38.19	25,198,140
27 Jul 18	38.23000 +0.06	38.47	37.74	38.10	10,360,331
26 Jul 18	38.17000 -0.83	39.32	37.98	39.05	15,460,324
25 Jul 18	39.00000 +0.06	39.35	38.73	39.00	12,775,056
24 Jul 18	38.94000 +1.04	39.45	37.51	37.80	31,239,848
23 Jul 18	37.90000 -1.83	38.55	37.17	37.51	40,474,744
20 Jul 18	39.73000 -0.21	39.90	39.00	39.90	18,413,480
19 Jul 18	39.94000 -1.54	40.70	38.91	40.00	26,240,368
18 Jul 18	41.48000 +0.34	42.35	41.37	41.37	16,570,167
17 Jul 18	41.14000 -0.71	41.85	40.60	41.70	14,007,081
16 Jul 18	41.85000 -0.23	42.05	41.34	41.88	15,446,780
13 Jul 18	42.08000 +1.50	42.60	39.78	40.29	29,960,226
12 Jul 18	40.58000 +0.28	41.33	39.50	39.99	25,615,636
11 Jul 18	40.30000 -0.74	41.00	39.66	40.23	10,067,792
10 Jul 18	41.04000 +0.00	41.25	40.45	41.00	10,205,259
09 Jul 18	41.04000 +1.19	41.20	40.10	40.12	13,089,069
06 Jul 18	39.85000 +0.46	40.68	38.50	39.03	16,101,729
05 Jul 18	39.39000 +0.41	39.70	38.45	39.05	17,326,976
04 Jul 18	38.98000 -0.29	40.00	38.74	39.45	13,817,805
03 Jul 18	39.27000 -1.25	40.68	37.59	40.40	28,214,072
02 Jul 18	40.52000 -0.87	42.13	40.11	41.38	14,550,257
29 Jun 18	41.39000 +1.83	41.69	39.70	39.70	17,088,356
28 Jun 18	39.56000 -1.41	40.65	39.37	40.53	17,368,808
27 Jun 18	40.97000 -2.52	43.47	40.32	43.31	27,659,808
26 Jun 18	43.49000 -0.77	43.90	41.93	43.63	17,790,556
25 Jun 18	44.26000 +0.37	44.98	43.75	44.02	14,654,566
22 Jun 18	43.89000 +1.09	44.03	42.03	42.60	17,904,644
21 Jun 18	42.80000 -0.17	44.10	42.50	43.08	19,941,736
20 Jun 18	42.97000 -0.31	43.16	41.51	42.99	22,369,644
19 Jun 18	43.28000 +0.10	43.47	41.98	42.56	31,254,790
15 Jun 18	43.18000 -0.33	43.55	42.53	43.36	12,777,268
14 Jun 18	43.51000 -0.01	44.30	42.93	43.49	11,269,623
13 Jun 18	43.52000 -1.03	44.50	43.24	44.40	16,036,582
12 Jun 18	44.55000 +1.66	44.58	42.83	43.00	22,529,740
11 Jun 18	42.89000 -1.55	44.64	41.98	44.20	23,489,516
08 Jun 18	44.44000 +0.01	45.22	44.18	44.48	11,893,444
07 Jun 18	44.43000 -1.32	45.95	44.20	45.95	18,706,200
06 Jun 18	45.75000 +0.25	46.10	45.17	45.50	19,280,538
05 Jun 18	45.50000 +1.69	46.32	43.87	43.90	23,512,900
04 Jun 18	43.81000 +0.35	44.18	42.86	43.65	14,823,855
01 Jun 18	43.46000 -2.83	46.12	43.40	46.12	24,052,732
31 May 18	46.29000 +1.90	46.32	44.75	44.75	20,115,004
30 May 18	44.39000 -0.67	45.28	43.24	44.69	26,071,524
29 May 18	45.06000 -2.83	47.85	44.80	47.40	35,058,392
28 May 18	47.89000 +1.07	48.28	45.68	46.70	34,080,988
25 May 18	46.82000 +2.66	47.23	44.55	44.55	40,741,040
24 May 18	44.16000 +0.12	44.80	43.93	44.04	15,219,170
23 May 18	44.04000 -0.17	44.89	43.80	44.17	19,423,156
22 May 18	44.21000 +0.62	44.65	43.36	43.60	21,333,752
21 May 18	43.59000 +0.64	43.62	42.10	43.18	18,191,856
18 May 18	42.95000 +0.14	43.18	41.96	42.72	14,776,007
17 May 18	42.81000 -1.16	43.96	42.68	43.90	15,910,896
16 May 18	43.97000 +0.40	44.87	43.23	43.50	29,445,132
15 May 18	43.57000 +1.45	43.95	42.53	42.95	25,290,640
14 May 18	42.12000 +0.32	42.67	41.29	41.78	18,319,924
11 May 18	41.80000 -1.55	44.10	41.67	43.23	27,858,956
10 May 18	43.35000 +0.61	43.88	42.01	42.74	25,197,108
09 May 18	42.74000 +1.25	42.95	41.50	41.65	25,382,878
08 May 18	41.49000 -0.22	42.09	41.24	41.60	17,914,374
07 May 18	41.71000 +0.04	41.98	41.10	41.85	23,582,964
04 May 18	41.67000 +1.27	41.90	40.10	40.20	22,807,212
03 May 18	40.40000 +0.05	40.72	39.88	40.05	19,827,624
02 May 18	40.35000 +1.89	40.35	37.93	38.50	36,405,204
27 Apr 18	38.46000 +0.90	39.16	37.01	37.64	29,198,808
26 Apr 18	37.56000 -1.39	38.80	37.00	38.78	27,406,952
25 Apr 18	38.95000 -0.46	39.39	38.20	39.15	27,978,088
24 Apr 18	39.41000 +0.34	39.82	39.13	39.15	20,375,188
23 Apr 18	39.07000 +0.40	39.17	38.26	38.50	15,350,003
20 Apr 18	38.67000 +0.00	39.45	37.93	38.67	26,566,062
19 Apr 18	38.67000 +0.96	39.24	37.60	37.62	32,449,896
18 Apr 18	37.71000 -0.62	38.75	36.68	38.60	36,370,604
17 Apr 18	38.33000 -1.89	40.48	38.03	40.30	30,160,084
16 Apr 18	40.22000 -0.58	41.02	39.30	40.17	30,304,846
13 Apr 18	40.80000 -2.14	43.35	38.85	43.28	64,520,452
12 Apr 18	42.94000 +0.12	43.31	42.58	42.68	20,072,944
11 Apr 18	42.82000 -2.26	44.90	42.70	44.90	53,698,984
10 Apr 18	45.08000 +0.87	45.15	43.65	44.21	14,813,181
09 Apr 18	44.21000 -0.71	45.50	43.80	44.79	14,446,218
04 Apr 18	44.92000 +0.17	46.28	44.59	45.50	25,371,876
03 Apr 18	44.75000 +0.39	44.78	43.30	43.80	17,270,980
02 Apr 18	44.36000 -0.13	45.85	43.56	44.56	25,585,486
30 Mar 18	44.49000 +2.45	44.64	42.25	42.25	30,738,162
29 Mar 18	42.04000 -1.00	43.54	40.73	43.10	34,087,448
28 Mar 18	43.04000 -2.64	45.96	42.80	45.35	29,965,184
27 Mar 18	45.68000 -0.78	47.58	44.42	46.00	50,119,712
26 Mar 18	46.46000 +1.87	47.05	43.50	44.18	39,848,552
23 Mar 18	44.59000 -0.20	44.65	42.19	42.20	36,326,040
22 Mar 18	44.79000 -1.26	46.35	44.44	46.10	25,257,508
21 Mar 18	46.05000 -0.94	47.38	45.68	47.19	28,346,210
20 Mar 18	46.99000 +2.43	47.01	44.04	44.28	42,772,816
19 Mar 18	44.56000 +1.95	44.64	42.30	42.55	35,231,940
16 Mar 18	42.61000 -0.86	43.85	42.58	43.39	14,375,908
15 Mar 18	43.47000 +0.48	44.02	42.53	42.67	19,954,000
14 Mar 18	42.99000 +0.08	43.56	42.42	42.88	14,055,292
13 Mar 18	42.91000 -0.94	43.77	42.50	43.63	18,045,396
12 Mar 18	43.85000 +0.42	44.74	43.20	44.00	25,925,656
09 Mar 18	43.43000 +0.37	43.47	42.55	43.13	20,898,906
08 Mar 18	43.06000 +1.95	43.29	41.02	41.05	27,264,132
07 Mar 18	41.11000 -0.91	42.06	40.93	41.99	15,555,943
06 Mar 18	42.02000 +2.08	42.10	39.91	39.91	25,927,804
05 Mar 18	39.94000 -0.27	40.66	39.11	40.54	12,101,117
02 Mar 18	40.21000 -1.23	41.37	39.86	40.90	17,173,532
01 Mar 18	41.44000 +1.54	41.60	39.55	39.69	18,008,892
28 Feb 18	39.90000 +0.49	40.14	38.83	39.02	10,745,888
27 Feb 18	39.41000 -1.55	41.09	39.30	41.06	15,719,017
26 Feb 18	40.96000 +0.80	40.98	39.73	40.20	16,018,907
23 Feb 18	40.16000 -0.21	40.75	39.91	40.66	7,933,033
22 Feb 18	40.37000 +0.46	41.00	39.91	40.11	11,850,280
14 Feb 18	39.91000 +1.50	40.09	38.41	38.42	14,708,073
13 Feb 18	38.41000 +0.97	39.36	37.54	37.58	16,970,196
12 Feb 18	37.44000 +2.57	37.50	35.20	35.23	21,269,408
09 Feb 18	34.87000 -2.51	36.37	34.56	35.95	22,002,004
08 Feb 18	37.38000 +0.63	37.77	36.78	36.79	12,429,511
07 Feb 18	36.75000 -1.22	39.12	36.31	38.99	24,643,882
06 Feb 18	37.97000 -2.21	39.60	37.50	39.15	23,412,576
05 Feb 18	40.18000 -0.46	41.09	39.73	40.00	14,421,615
02 Feb 18	40.64000 +1.25	41.16	39.02	39.33	17,027,152
01 Feb 18	39.39000 -1.20	40.88	39.18	40.60	14,751,192
31 Jan 18	40.59000 +0.40	40.90	39.08	40.00	17,106,972
30 Jan 18	40.19000 +0.01	40.64	39.82	40.10	16,585,126
29 Jan 18	40.18000 -2.89	43.33	40.00	43.08	36,504,724
26 Jan 18	43.07000 -0.29	43.51	42.81	43.37	15,078,589
25 Jan 18	43.36000 -1.40	44.74	43.20	44.58	21,556,308
24 Jan 18	44.76000 +0.61	45.05	44.07	44.54	22,171,032
23 Jan 18	44.15000 -0.37	44.77	43.83	44.50	15,907,629
22 Jan 18	44.52000 +1.16	44.54	43.18	43.38	16,763,674
19 Jan 18	43.36000 -0.38	44.13	42.62	44.00	17,128,420
18 Jan 18	43.74000 -1.17	45.82	43.71	45.23	20,698,892
17 Jan 18	44.91000 -1.22	46.40	44.28	46.20	21,391,364
16 Jan 18	46.13000 +1.19	47.05	44.55	44.77	31,423,224
15 Jan 18	44.94000 -0.52	46.29	44.46	45.53	31,898,400
12 Jan 18	45.46000 +1.64	45.54	43.50	43.83	29,817,556
11 Jan 18	43.82000 +0.09	44.24	43.19	43.35	12,231,884
10 Jan 18	43.73000 -0.59	44.60	43.10	44.32	16,490,868
09 Jan 18	44.32000 +1.32	44.36	42.82	42.85	27,349,104
08 Jan 18	43.00000 +0.11	43.07	42.10	42.89	21,239,568
05 Jan 18	42.89000 -1.99	45.10	42.81	45.00	32,982,510
04 Jan 18	44.88000 +0.90	44.97	43.69	43.87	20,310,788
03 Jan 18	43.98000 +0.24	44.87	43.64	43.92	25,913,560
02 Jan 18	43.74000 -0.76	45.17	43.35	44.66	24,238,072
29 Dec 17	44.50000 -0.46	45.67	44.30	44.99	15,984,960
28 Dec 17	44.96000 +1.31	45.50	43.44	43.87	26,659,660
27 Dec 17	43.65000 -1.21	44.55	43.20	44.50	20,442,716
26 Dec 17	44.86000 -1.83	46.85	43.52	46.69	46,976,424
25 Dec 17	46.69000 -0.01	47.58	45.96	46.69	21,402,760
22 Dec 17	46.70000 -0.20	47.54	46.32	46.57	21,736,920
21 Dec 17	46.90000 +3.09	46.95	43.66	44.11	39,334,168
20 Dec 17	43.81000 -0.82	44.79	43.70	44.48	19,896,276
19 Dec 17	44.63000 +1.64	44.68	42.50	42.99	25,281,546
18 Dec 17	42.99000 +0.00	44.05	42.23	43.34	16,252,827
15 Dec 17	42.99000 -1.14	44.95	42.86	44.26	22,549,940
14 Dec 17	44.13000 +0.70	44.96	43.00	43.35	24,079,762
13 Dec 17	43.43000 +0.55	44.03	42.34	42.68	17,616,656
12 Dec 17	42.88000 -0.13	44.07	42.48	43.07	20,785,172
11 Dec 17	43.01000 +1.92	43.47	40.82	40.99	30,721,456
08 Dec 17	41.09000 +1.55	41.17	38.88	39.35	22,943,608
07 Dec 17	39.54000 +0.79	39.75	38.48	38.70	16,403,483
06 Dec 17	38.75000 +0.02	39.73	37.75	38.87	14,190,755
05 Dec 17	38.73000 -0.86	39.93	38.38	39.37	13,781,977
04 Dec 17	39.59000 +1.34	40.30	38.03	38.22	21,012,478
01 Dec 17	38.25000 +1.59	38.55	36.82	36.87	18,750,052
30 Nov 17	36.66000 -1.09	38.01	36.63	37.52	11,165,827
29 Nov 17	37.75000 -0.33	38.60	37.50	38.04	13,043,745
28 Nov 17	38.08000 +0.74	38.27	37.20	37.23	15,938,851
27 Nov 17	37.34000 -1.07	38.41	36.81	38.41	16,100,757
24 Nov 17	38.41000 +0.06	38.91	37.99	38.00	11,464,910
23 Nov 17	38.35000 -2.29	40.58	38.33	40.58	26,338,004
22 Nov 17	40.64000 -1.30	42.66	40.34	42.30	21,076,016
21 Nov 17	41.94000 -0.24	43.66	41.71	42.15	23,324,708
20 Nov 17	42.18000 +0.99	42.20	40.06	40.80	16,945,768
17 Nov 17	41.19000 -0.76	42.28	40.81	41.96	14,907,298
16 Nov 17	41.95000 +0.85	42.00	40.69	40.71	18,401,224
15 Nov 17	41.10000 +0.60	41.36	39.80	40.37	27,581,408
14 Nov 17	40.50000 -2.15	43.19	39.95	42.87	34,757,424
13 Nov 17	42.65000 -1.16	44.04	42.38	43.84	28,537,808
10 Nov 17	43.81000 -0.10	44.37	42.80	43.59	21,367,728
09 Nov 17	43.91000 +1.09	44.08	42.03	42.70	21,870,558
08 Nov 17	42.82000 -0.53	44.44	42.37	43.30	24,536,892
07 Nov 17	43.35000 -1.42	45.50	43.00	44.79	28,391,806
06 Nov 17	44.77000 +1.77	45.18	42.48	42.96	28,733,388
03 Nov 17	43.00000 +2.21	43.20	40.70	40.70	28,968,648
02 Nov 17	40.79000 +0.80	41.21	39.50	39.66	15,254,219
01 Nov 17	39.99000 +0.15	41.30	39.70	39.88	18,328,456
31 Oct 17	39.84000 -0.34	40.12	38.61	39.43	23,696,890
30 Oct 17	40.18000 -1.31	41.68	39.75	41.50	20,102,542
27 Oct 17	41.49000 +0.51	41.55	40.08	41.01	14,518,373
26 Oct 17	40.98000 -0.77	42.29	40.41	41.40	20,195,020
25 Oct 17	41.75000 +1.84	41.95	39.71	39.91	18,215,648
24 Oct 17	39.91000 +0.47	40.70	38.95	39.18	14,338,762
23 Oct 17	39.44000 -0.01	39.94	38.76	39.38	10,704,479
20 Oct 17	39.45000 -0.01	40.01	38.58	39.20	12,060,142
19 Oct 17	39.46000 +2.17	39.80	37.43	37.43	22,636,980
18 Oct 17	37.29000 -0.34	37.60	36.76	37.60	9,953,540
17 Oct 17	37.63000 +0.10	37.80	36.88	37.56	10,585,671
16 Oct 17	37.53000 +0.86	37.95	36.68	36.98	13,943,747
13 Oct 17	36.67000 -0.03	37.25	36.41	36.52	13,277,303
12 Oct 17	36.70000 +0.87	37.00	35.20	35.58	18,743,684
11 Oct 17	35.83000 +1.16	36.46	34.40	34.45	27,121,700
10 Oct 17	34.67000 -0.21	35.84	33.14	35.45	39,219,744
09 Oct 17	34.88000 +0.69	36.28	34.70	35.71	30,033,382
29 Sep 17	34.19000 +0.20	34.55	33.70	33.97	12,806,560
28 Sep 17	33.99000 +1.03	34.35	32.83	32.90	15,222,211
27 Sep 17	32.96000 -0.05	33.19	32.77	33.10	9,293,291
26 Sep 17	33.01000 -0.94	33.80	32.77	33.79	12,980,880
25 Sep 17	33.95000 +0.80	34.16	32.91	33.18	15,720,379
22 Sep 17	33.15000 +0.38	33.52	32.48	32.76	18,074,516
21 Sep 17	32.77000 +0.01	33.10	32.21	32.80	16,617,629
20 Sep 17	32.76000 +1.58	33.16	31.37	31.42	27,909,788
19 Sep 17	31.18000 +0.01	32.10	31.00	31.66	14,113,687
18 Sep 17	31.17000 +0.19	32.30	31.15	31.30	28,345,202
15 Sep 17	30.98000 +1.17	31.25	29.81	29.81	25,923,448
14 Sep 17	29.81000 +0.60	30.08	29.22	29.22	16,082,036
13 Sep 17	29.21000 -0.03	29.38	29.15	29.37	5,044,288
12 Sep 17	29.24000 -0.26	29.52	29.01	29.52	13,255,903
11 Sep 17	29.50000 -0.92	30.53	29.33	30.42	21,097,404
08 Sep 17	30.42000 +0.05	30.79	30.01	30.38	8,960,208
07 Sep 17	30.37000 +0.71	30.67	29.66	29.66	18,667,836
06 Sep 17	29.66000 +0.00	29.87	29.50	29.65	13,178,736
05 Sep 17	29.66000 +0.41	29.75	29.14	29.22	12,384,805
04 Sep 17	29.25000 -0.16	29.50	28.90	29.44	15,006,106
01 Sep 17	29.41000 +0.15	29.56	29.10	29.40	15,439,644
31 Aug 17	29.26000 -0.13	30.09	28.73	29.60	20,218,412
30 Aug 17	29.39000 -0.75	29.78	29.17	29.63	15,816,517
29 Aug 17	30.14000 +0.63	30.17	29.58	29.65	11,929,656
28 Aug 17	29.51000 -0.63	30.30	29.17	30.16	20,124,060
25 Aug 17	30.14000 -0.08	30.46	29.95	30.19	6,317,924
24 Aug 17	30.22000 -0.65	30.93	30.04	30.92	5,780,330
23 Aug 17	30.87000 +0.11	30.95	30.50	30.65	7,847,484
22 Aug 17	30.76000 +0.47	30.85	29.94	30.18	9,496,564
21 Aug 17	30.29000 +0.27	30.38	29.78	29.93	8,869,091
18 Aug 17	30.02000 +0.44	30.06	29.25	29.49	9,218,805
17 Aug 17	29.58000 -0.09	29.89	29.45	29.66	4,959,048
16 Aug 17	29.67000 +0.07	29.88	29.41	29.65	4,891,060
15 Aug 17	29.60000 +0.03	29.76	29.40	29.59	4,229,781
14 Aug 17	29.57000 +0.58	30.10	29.00	29.00	11,744,186
11 Aug 17	28.99000 -0.52	29.51	28.96	29.29	8,539,582
10 Aug 17	29.51000 -0.18	29.86	29.25	29.68	8,605,096
09 Aug 17	29.69000 +0.70	29.87	28.65	28.88	16,155,949
08 Aug 17	28.99000 +0.41	29.10	28.43	28.50	8,873,359
07 Aug 17	28.58000 +0.18	28.65	28.15	28.41	6,597,039
04 Aug 17	28.40000 +0.09	28.53	28.17	28.27	7,282,908
03 Aug 17	28.31000 -0.38	28.70	28.25	28.61	9,706,690
02 Aug 17	28.69000 -0.13	29.18	28.60	28.88	8,524,114
01 Aug 17	28.82000 -0.33	29.22	28.70	29.15	9,009,673
31 Jul 17	29.15000 +0.33	29.44	28.68	28.90	13,228,301
28 Jul 17	28.82000 +0.04	28.90	28.51	28.63	6,016,328
27 Jul 17	28.78000 -0.28	29.20	28.37	29.20	9,017,839
26 Jul 17	29.06000 -0.52	29.87	28.92	29.75	10,125,640
25 Jul 17	29.58000 +0.43	29.92	29.16	29.16	15,581,485
24 Jul 17	29.15000 +0.54	29.68	28.93	28.93	16,568,371
21 Jul 17	28.61000 +0.08	28.88	28.40	28.52	9,933,022
20 Jul 17	28.53000 -0.29	28.98	28.32	28.80	17,465,142
19 Jul 17	28.82000 +0.11	28.95	28.37	28.79	15,279,154
18 Jul 17	28.71000 -1.20	29.65	28.00	29.52	29,608,808
17 Jul 17	29.91000 -0.07	30.24	29.12	29.87	13,432,924
14 Jul 17	29.98000 +0.27	30.55	29.90	29.94	12,769,486
13 Jul 17	29.71000 +0.47	30.23	29.31	29.33	18,110,194
12 Jul 17	29.24000 -0.25	29.61	29.05	29.49	14,260,848
11 Jul 17	29.49000 +0.53	29.73	29.00	29.00	17,731,556
10 Jul 17	28.96000 -0.92	29.75	28.62	29.75	24,960,344
07 Jul 17	29.88000 -0.31	30.16	29.52	29.99	22,597,122
06 Jul 17	30.19000 -1.15	31.40	28.56	31.34	55,380,864
05 Jul 17	31.34000 +0.08	31.62	31.00	31.18	8,609,442
04 Jul 17	31.26000 -0.04	31.41	30.64	31.12	14,023,102
03 Jul 17	31.30000 +0.31	31.65	30.78	30.95	14,101,962
30 Jun 17	30.99000 +0.27	31.18	30.43	30.61	14,712,612
29 Jun 17	30.72000 -0.08	30.98	30.35	30.82	11,647,746
28 Jun 17	30.80000 -0.45	31.45	30.62	31.18	10,467,334
27 Jun 17	31.25000 -0.31	31.63	30.88	31.58	14,640,949
26 Jun 17	31.56000 +0.38	31.65	30.73	31.23	24,087,304
23 Jun 17	31.18000 +1.01	31.36	30.18	30.60	40,672,512
22 Jun 17	30.17000 -2.63	32.77	29.89	32.66	51,451,024
21 Jun 17	32.80000 +0.90	32.84	31.65	31.95	15,482,735
20 Jun 17	31.90000 -0.28	32.28	31.80	32.19	10,604,496
19 Jun 17	32.18000 +0.16	32.25	31.68	31.99	8,428,454
16 Jun 17	32.02000 -0.03	32.39	31.71	32.00	11,070,119
15 Jun 17	32.05000 -0.36	32.47	31.63	32.32	16,404,016
14 Jun 17	32.41000 -0.99	33.45	32.00	33.39	17,624,048
13 Jun 17	33.40000 +0.26	33.41	32.75	33.14	9,343,245
12 Jun 17	33.14000 +0.08	33.82	32.89	32.97	11,347,580
09 Jun 17	33.06000 -0.23	33.83	32.96	33.43	9,331,948
08 Jun 17	33.29000 +0.67	33.56	32.51	32.64	11,814,884
07 Jun 17	32.62000 +0.64	32.95	32.01	32.18	13,157,734
06 Jun 17	31.98000 +0.53	32.14	31.21	31.46	6,978,683
05 Jun 17	31.45000 -0.44	31.99	31.10	31.91	9,190,114
02 Jun 17	31.89000 -0.29	32.38	31.68	32.05	8,725,356
01 Jun 17	32.18000 +0.50	32.37	31.42	31.58	11,926,980
31 May 17	31.68000 +0.65	31.75	30.60	31.03	9,540,075
26 May 17	31.03000 -0.27	31.49	30.50	31.23	6,678,299
25 May 17	31.30000 -0.36	32.24	31.25	31.58	11,491,266
24 May 17	31.66000 +0.16	31.69	30.70	31.50	11,362,046
23 May 17	31.50000 +0.44	31.98	30.84	31.03	13,577,689
22 May 17	31.06000 +0.39	31.09	30.26	30.66	8,986,217
19 May 17	30.67000 +0.21	30.73	30.40	30.46	6,034,200
18 May 17	30.46000 +0.13	30.67	29.86	30.00	8,446,655
17 May 17	30.33000 -1.53	31.54	30.27	31.54	26,086,672
16 May 17	31.86000 +0.41	31.95	31.10	31.36	11,754,687
15 May 17	31.45000 +0.27	31.65	30.90	31.15	12,104,936
12 May 17	31.18000 +1.02	31.20	30.07	30.16	12,823,108
11 May 17	30.16000 +0.18	30.46	29.81	30.20	11,557,523
10 May 17	29.98000 +0.67	30.58	29.62	29.62	16,386,576
09 May 17	29.31000 -0.71	29.90	28.61	29.90	13,418,215
08 May 17	30.02000 +0.10	30.16	29.68	29.90	7,845,788
05 May 17	29.92000 +0.59	30.26	29.37	29.44	13,389,727
04 May 17	29.33000 -0.36	29.63	29.20	29.53	8,330,175
03 May 17	29.69000 +0.27	29.93	29.07	29.33	10,750,110
02 May 17	29.42000 -0.12	29.58	28.60	29.35	15,429,155
28 Apr 17	29.54000 -0.66	30.50	28.92	30.12	17,680,332
27 Apr 17	30.20000 +0.31	30.33	29.61	29.71	8,270,418
26 Apr 17	29.89000 -0.38	30.78	29.40	30.09	15,389,180
25 Apr 17	30.27000 -0.47	30.60	29.88	30.55	11,756,364
24 Apr 17	30.74000 +0.00	30.77	29.27	30.01	13,357,862
21 Apr 17	30.74000 -0.26	31.35	29.99	31.01	13,723,755
20 Apr 17	31.00000 +0.66	31.50	30.04	30.35	13,826,247
19 Apr 17	30.34000 +0.21	30.59	29.84	30.00	12,948,038
18 Apr 17	30.13000 +0.87	30.31	29.10	29.11	17,268,244
17 Apr 17	29.26000 +0.07	29.67	28.82	29.04	11,250,227
14 Apr 17	29.19000 +0.00	29.28	28.71	29.19	7,310,858
13 Apr 17	29.19000 +1.02	29.30	27.93	28.17	14,517,975
12 Apr 17	28.17000 +0.04	28.35	27.79	28.08	7,407,992
11 Apr 17	28.13000 -0.12	28.59	27.68	28.18	9,447,949
10 Apr 17	28.25000 -0.41	28.76	28.14	28.68	5,823,077
07 Apr 17	28.66000 -0.11	28.90	28.46	28.65	7,011,654
06 Apr 17	28.77000 +0.78	28.88	27.89	27.99	11,435,265
05 Apr 17	27.99000 -0.23	28.95	27.80	27.94	20,369,722
31 Mar 17	28.22000 +0.53	28.47	27.58	27.60	13,686,610
30 Mar 17	27.69000 +0.21	27.80	27.04	27.52	10,517,837
29 Mar 17	27.48000 -0.66	27.92	26.94	27.92	34,461,432
28 Mar 17	28.14000 +0.24	28.28	27.83	28.05	11,145,775
27 Mar 17	27.90000 -0.23	28.63	27.59	28.15	12,440,464
24 Mar 17	28.13000 -0.27	28.70	28.05	28.20	11,554,014
23 Mar 17	28.40000 -0.14	28.90	28.10	28.54	13,803,087
22 Mar 17	28.54000 +0.85	28.65	27.42	27.58	18,641,908
21 Mar 17	27.69000 +0.08	28.03	27.43	27.80	12,992,005
20 Mar 17	27.61000 +0.64	27.75	26.90	26.90	16,928,338
17 Mar 17	26.97000 +0.37	27.07	26.62	26.63	14,469,181
16 Mar 17	26.60000 +0.01	26.74	26.43	26.58	9,693,783
15 Mar 17	26.59000 +0.10	26.69	26.26	26.51	9,334,639
14 Mar 17	26.49000 +0.50	26.54	26.01	26.01	12,483,355
13 Mar 17	25.99000 +0.19	26.27	25.68	25.72	11,778,267
10 Mar 17	25.80000 +0.30	25.92	25.47	25.47	7,385,136
09 Mar 17	25.50000 -0.42	26.06	25.49	25.86	6,175,011
08 Mar 17	25.92000 -0.22	26.14	25.83	25.99	4,276,358
07 Mar 17	26.14000 +0.37	26.23	25.68	25.78	9,844,048
06 Mar 17	25.77000 +0.09	26.01	25.52	25.53	7,727,749
03 Mar 17	25.68000 -0.16	25.73	25.43	25.73	8,226,736
02 Mar 17	25.84000 -0.14	26.08	25.73	26.02	4,763,470
01 Mar 17	25.98000 +0.21	26.65	25.93	26.00	17,250,970
28 Feb 17	25.77000 -0.06	25.90	25.63	25.82	6,803,939
27 Feb 17	25.83000 -0.32	26.31	25.71	26.21	7,307,665
24 Feb 17	26.15000 +0.12	26.71	26.10	26.25	19,734,676
23 Feb 17	26.03000 +0.32	26.12	25.73	25.74	9,019,607
22 Feb 17	25.71000 -0.28	26.00	25.61	25.94	7,116,538
21 Feb 17	25.99000 +0.67	26.05	25.32	25.32	18,474,540
20 Feb 17	25.32000 +0.29	25.47	25.02	25.07	10,106,445
17 Feb 17	25.03000 +0.02	25.39	24.96	25.07	5,813,079
16 Feb 17	25.01000 +0.16	25.04	24.74	24.75	3,964,390
15 Feb 17	24.85000 -0.34	25.24	24.78	25.14	7,832,470
14 Feb 17	25.19000 -0.11	25.35	25.00	25.23	6,169,011
13 Feb 17	25.30000 +0.06	25.50	25.02	25.31	8,713,040
10 Feb 17	25.24000 +0.25	25.41	24.96	24.99	10,749,519
09 Feb 17	24.99000 -0.52	25.57	24.87	25.51	12,923,148
08 Feb 17	25.51000 -0.16	25.72	25.45	25.58	6,916,984
07 Feb 17	25.67000 +0.36	25.68	25.28	25.40	10,255,709
06 Feb 17	25.31000 +0.16	25.71	25.00	25.08	12,761,770
03 Feb 17	25.15000 +0.23	25.36	24.93	24.93	6,005,390
26 Jan 17	24.92000 -0.05	25.11	24.91	25.00	5,819,404
25 Jan 17	24.97000 +0.18	25.08	24.75	24.80	6,330,182
24 Jan 17	24.79000 -0.01	25.05	24.70	24.81	4,918,029
23 Jan 17	24.80000 -0.06	25.16	24.75	24.88	6,902,082
20 Jan 17	24.86000 +0.49	25.00	24.33	24.33	11,673,778
19 Jan 17	24.37000 +0.01	24.68	24.22	24.24	4,296,351
18 Jan 17	24.36000 -0.13	24.74	24.33	24.47	11,629,250
17 Jan 17	24.49000 +0.56	24.54	23.70	23.80	14,481,192
16 Jan 17	23.93000 +0.17	24.00	23.45	23.64	16,419,157
13 Jan 17	23.76000 +0.04	23.96	23.41	23.67	7,360,541
12 Jan 17	23.72000 -0.01	23.96	23.62	23.87	6,214,183
11 Jan 17	23.73000 +0.44	24.16	23.38	23.45	14,768,626
10 Jan 17	23.29000 -0.12	23.47	23.26	23.45	3,084,483
09 Jan 17	23.41000 +0.06	23.55	23.30	23.35	6,399,767
06 Jan 17	23.35000 -0.26	23.65	23.18	23.57	7,804,869
05 Jan 17	23.61000 -0.17	23.93	23.51	23.75	4,897,992
04 Jan 17	23.78000 +0.11	23.86	23.51	23.61	8,646,319
03 Jan 17	23.67000 +0.53	23.79	23.18	23.27	12,695,808
30 Dec 16	23.14000 +0.19	23.15	22.89	23.00	3,927,296
29 Dec 16	22.95000 +0.06	23.15	22.85	22.85	4,656,549
28 Dec 16	22.89000 +0.07	22.99	22.74	22.77	4,486,872
27 Dec 16	22.82000 +0.04	22.90	22.71	22.77	3,278,705
26 Dec 16	22.78000 +0.28	22.81	22.35	22.40	5,777,113
23 Dec 16	22.50000 -0.12	22.60	22.29	22.60	5,118,009
22 Dec 16	22.62000 +0.01	22.70	22.42	22.58	4,293,797
21 Dec 16	22.61000 +0.05	22.65	22.47	22.54	4,703,843
20 Dec 16	22.56000 -0.22	22.84	22.37	22.78	6,771,441
19 Dec 16	22.78000 -0.08	22.95	22.70	22.83	3,612,138
16 Dec 16	22.86000 +0.03	22.94	22.75	22.75	2,769,835
15 Dec 16	22.83000 +0.07	22.89	22.58	22.78	5,665,505
14 Dec 16	22.76000 -0.49	23.22	22.68	23.22	7,946,650
13 Dec 16	23.25000 +0.16	23.34	22.95	23.07	5,199,841
12 Dec 16	23.09000 -0.14	23.35	22.70	23.26	12,160,079
09 Dec 16	23.23000 +0.05	23.36	23.12	23.28	5,862,258
08 Dec 16	23.18000 -0.13	23.43	23.12	23.30	5,431,819
07 Dec 16	23.31000 +0.20	23.35	23.17	23.17	7,612,086
06 Dec 16	23.11000 +0.09	23.16	22.90	23.00	6,502,031
05 Dec 16	23.02000 +0.12	23.04	22.65	22.70	9,022,909
02 Dec 16	22.90000 -0.16	23.16	22.63	23.15	21,506,280
01 Dec 16	23.06000 -0.74	23.82	22.98	23.78	24,722,104
30 Nov 16	23.80000 -0.28	24.13	23.73	23.99	9,056,321
29 Nov 16	24.08000 +0.02	24.57	24.04	24.08	14,227,388
28 Nov 16	24.06000 -0.19	24.38	24.00	24.32	10,136,145
25 Nov 16	24.25000 +0.32	24.33	23.83	23.92	9,716,881
24 Nov 16	23.93000 +0.08	24.10	23.79	23.85	12,365,395
23 Nov 16	23.85000 -0.07	24.05	23.80	24.00	8,592,887
22 Nov 16	23.92000 +0.13	24.09	23.71	23.80	8,836,949
21 Nov 16	23.79000 -0.09	24.14	23.75	23.89	7,161,566
18 Nov 16	23.88000 -0.11	24.17	23.78	24.03	6,952,708
17 Nov 16	23.99000 +0.02	24.03	23.80	23.94	5,278,895
16 Nov 16	23.97000 -0.06	24.05	23.86	24.00	7,452,310
15 Nov 16	24.03000 +0.10	24.06	23.82	23.90	7,051,162
14 Nov 16	23.93000 -0.14	24.25	23.81	24.00	12,759,626
11 Nov 16	24.07000 -0.20	24.33	24.00	24.31	7,486,069
10 Nov 16	24.27000 +0.08	24.61	24.19	24.40	11,302,577
09 Nov 16	24.19000 -0.11	24.37	23.90	24.37	10,141,722
08 Nov 16	24.30000 -0.09	24.48	24.09	24.42	7,309,980
07 Nov 16	24.39000 -0.12	24.64	24.22	24.56	7,164,682
04 Nov 16	24.51000 -0.03	25.04	24.32	24.49	12,902,502
03 Nov 16	24.54000 +0.46	24.63	23.84	24.08	17,154,816
02 Nov 16	24.08000 +0.26	24.25	23.73	23.74	13,822,588
01 Nov 16	23.82000 +0.05	23.90	23.66	23.75	7,254,502
31 Oct 16	23.77000 +0.14	23.81	23.47	23.65	10,460,196
28 Oct 16	23.63000 +0.28	23.77	23.30	23.35	7,617,283
27 Oct 16	23.35000 -0.15	23.49	23.20	23.49	4,634,249
26 Oct 16	23.50000 +0.18	23.74	23.33	23.45	10,728,080
25 Oct 16	23.32000 +0.12	23.37	23.11	23.22	6,451,398
24 Oct 16	23.20000 -0.04	23.45	22.96	23.23	7,985,905
21 Oct 16	23.24000 +0.20	23.38	23.00	23.02	6,756,937
20 Oct 16	23.04000 -0.27	23.39	23.00	23.35	6,469,106
19 Oct 16	23.31000 -0.06	23.44	23.27	23.40	4,389,876
18 Oct 16	23.37000 +0.36	23.39	22.94	22.97	6,441,797
17 Oct 16	23.01000 -0.33	23.42	22.91	23.39	8,233,432
14 Oct 16	23.34000 -0.22	23.60	23.21	23.56	7,155,821
13 Oct 16	23.56000 -0.31	23.94	23.47	23.89	9,261,931
12 Oct 16	23.87000 -0.17	23.96	23.77	23.89	4,196,875
11 Oct 16	24.04000 +0.27	24.09	23.70	23.81	6,994,699
10 Oct 16	23.77000 +0.29	24.15	23.66	23.79	10,162,552
30 Sep 16	23.48000 +0.26	23.64	23.32	23.36	5,498,593
29 Sep 16	23.22000 -0.12	23.45	23.18	23.24	6,376,872
28 Sep 16	23.34000 -0.05	23.54	23.23	23.44	4,251,688
27 Sep 16	23.39000 +0.11	23.45	23.06	23.13	7,181,623
26 Sep 16	23.28000 -0.96	24.18	23.26	24.18	11,523,270
23 Sep 16	24.24000 +0.48	24.35	23.81	23.81	15,254,692
22 Sep 16	23.76000 +0.21	23.84	23.58	23.68	6,395,973
21 Sep 16	23.55000 -0.07	23.87	23.48	23.70	5,309,574
20 Sep 16	23.62000 -0.01	23.98	23.48	23.56	8,855,192
19 Sep 16	23.63000 +0.43	23.65	23.19	23.20	8,437,447
14 Sep 16	23.20000 -0.02	23.42	23.02	23.02	5,376,814
13 Sep 16	23.22000 -0.27	23.51	23.12	23.40	8,566,899
12 Sep 16	23.49000 -0.10	23.52	22.88	23.30	18,306,112
09 Sep 16	23.59000 +0.03	23.85	23.48	23.50	9,032,222
08 Sep 16	23.56000 +0.15	23.69	23.31	23.48	6,742,145
07 Sep 16	23.41000 -0.06	23.93	23.28	23.55	10,700,892
06 Sep 16	23.47000 -0.09	23.61	23.23	23.40	12,026,437
05 Sep 16	23.56000 -0.24	23.92	23.43	23.80	10,519,574
02 Sep 16	23.80000 +0.05	23.84	23.48	23.74	12,210,547
01 Sep 16	23.75000 +0.42	24.12	23.34	23.39	22,495,856
31 Aug 16	23.33000 +0.15	23.36	22.82	23.06	14,878,137
30 Aug 16	23.18000 -0.02	23.89	23.10	23.40	18,876,976
29 Aug 16	23.20000 +0.08	23.37	22.87	23.00	15,497,010
26 Aug 16	23.12000 +0.36	23.37	22.70	22.74	25,607,340
25 Aug 16	22.76000 +0.10	23.06	22.22	22.50	34,379,552
24 Aug 16	22.66000 +1.09	22.85	21.85	21.85	32,517,476
23 Aug 16	21.57000 -0.33	22.13	21.49	22.00	11,201,933
22 Aug 16	21.90000 +0.19	22.15	21.57	21.57	11,253,586
19 Aug 16	21.71000 +0.08	21.85	21.56	21.60	6,139,519
18 Aug 16	21.63000 -0.27	21.97	21.49	21.80	14,511,439
17 Aug 16	21.90000 +0.35	22.05	21.56	21.56	11,173,381
16 Aug 16	21.55000 -0.19	22.00	21.53	21.73	18,459,470
15 Aug 16	21.74000 +0.61	21.88	21.12	21.19	18,091,196
12 Aug 16	21.13000 +0.24	21.18	20.77	20.91	11,775,829
11 Aug 16	20.89000 -0.28	21.42	20.87	21.18	7,922,008
10 Aug 16	21.17000 -0.46	21.79	21.11	21.63	10,678,338
09 Aug 16	21.63000 -0.09	21.87	21.53	21.80	7,456,654
08 Aug 16	21.72000 +0.55	21.74	21.02	21.18	9,432,947
05 Aug 16	21.17000 +0.19	21.38	20.92	20.98	8,380,269
04 Aug 16	20.98000 +0.01	21.11	20.70	20.97	6,311,869
03 Aug 16	20.97000 -0.22	21.30	20.86	21.01	6,891,130
02 Aug 16	21.19000 +0.39	21.23	20.87	20.87	9,631,668
01 Aug 16	20.80000 -0.81	21.55	20.70	21.55	15,649,396
29 Jul 16	21.61000 -0.09	22.31	21.60	22.31	15,178,985
27 Jul 16	21.70000 +0.11	22.18	20.81	21.64	23,320,332
26 Jul 16	21.59000 +0.11	21.70	21.36	21.48	6,406,070
25 Jul 16	21.48000 +0.34	21.73	21.15	21.19	10,356,768
22 Jul 16	21.14000 -0.10	21.76	21.04	21.24	11,588,762
21 Jul 16	21.24000 +0.40	21.45	20.74	20.84	12,540,523
20 Jul 16	20.84000 +0.00	21.08	20.78	20.80	5,757,160
19 Jul 16	20.84000 -0.10	20.98	20.60	20.80	8,041,509
18 Jul 16	20.94000 -0.17	21.28	20.72	21.11	11,008,804
15 Jul 16	21.11000 +0.22	21.41	21.00	21.01	11,357,813
14 Jul 16	20.89000 +0.10	20.97	20.67	20.76	6,523,004
13 Jul 16	20.79000 +0.02	21.39	20.76	20.85	20,178,672
12 Jul 16	20.77000 +0.78	20.88	20.00	20.08	23,607,332
11 Jul 16	19.99000 +0.16	20.38	19.95	20.30	13,086,068
08 Jul 16	19.83000 -0.08	19.99	19.66	19.99	7,257,672
07 Jul 16	19.91000 +0.19	20.33	19.71	19.76	20,029,996
06 Jul 16	19.72000 +0.30	19.85	19.20	19.40	12,373,675
05 Jul 16	19.42000 +0.10	19.62	19.36	19.51	10,134,908
04 Jul 16	19.32000 +0.37	19.33	18.86	18.90	9,650,161
01 Jul 16	18.95000 -0.07	19.10	18.93	19.04	4,697,406
30 Jun 16	19.02000 +0.19	19.12	18.84	18.84	6,658,491
29 Jun 16	18.83000 -0.04	18.98	18.79	18.91	6,614,292
28 Jun 16	18.87000 +0.16	18.90	18.53	18.61	7,647,101
27 Jun 16	18.71000 +0.24	18.76	18.39	18.39	5,928,675
24 Jun 16	18.47000 -0.15	18.72	18.25	18.64	7,770,979
23 Jun 16	18.62000 -0.33	18.76	18.59	18.66	4,252,068
22 Jun 16	18.95000 +0.19	18.97	18.66	18.75	5,239,351
21 Jun 16	18.76000 -0.01	19.05	18.66	18.85	6,018,172
20 Jun 16	18.77000 +0.11	18.83	18.62	18.67	4,985,554
17 Jun 16	18.66000 +0.17	18.83	18.55	18.55	6,881,235
16 Jun 16	18.49000 -0.24	18.83	18.45	18.70	6,353,309
15 Jun 16	18.73000 +0.18	18.86	18.34	18.41	7,262,984
14 Jun 16	18.55000 -0.10	18.63	18.40	18.57	10,204,602
13 Jun 16	18.65000 -0.60	19.05	18.64	19.00	8,828,581
08 Jun 16	19.25000 -0.13	19.37	19.16	19.30	7,196,179
07 Jun 16	19.38000 -0.03	19.47	19.20	19.45	4,951,105
06 Jun 16	19.41000 -0.06	19.60	19.30	19.48	6,071,559
03 Jun 16	19.47000 +0.33	19.64	19.15	19.24	11,686,313
02 Jun 16	19.14000 +0.00	19.27	19.09	19.13	4,622,299
01 Jun 16	19.14000 -0.14	19.34	19.13	19.27	6,192,984
31 May 16	19.28000 +0.64	19.30	18.66	18.66	13,290,322
30 May 16	18.64000 -0.04	18.77	18.49	18.73	3,334,311
27 May 16	18.68000 -0.02	18.77	18.58	18.70	4,019,159
26 May 16	18.70000 +0.07	18.74	18.45	18.63	4,780,208
25 May 16	18.63000 -0.13	18.96	18.56	18.90	5,433,770
24 May 16	18.76000 -0.01	18.92	18.64	18.72	4,511,279
23 May 16	18.77000 +0.15	18.84	18.60	18.65	4,673,028
20 May 16	18.62000 +0.06	18.63	18.30	18.44	3,396,731
19 May 16	18.56000 +0.03	18.68	18.42	18.52	5,108,491
18 May 16	18.53000 -0.17	18.72	18.32	18.61	8,511,170
17 May 16	18.70000 -0.11	18.96	18.65	18.86	6,271,164
16 May 16	18.81000 +0.17	18.84	18.52	18.69	6,319,006
13 May 16	18.64000 -0.09	18.87	18.42	18.73	6,591,632
12 May 16	18.73000 -0.15	18.76	18.40	18.68	8,804,785
11 May 16	18.88000 +0.38	19.34	18.47	18.57	13,866,094
10 May 16	18.50000 -0.09	18.68	18.44	18.45	5,390,716
09 May 16	18.59000 -0.55	19.01	18.48	19.01	11,617,091
06 May 16	19.14000 -0.58	19.83	19.13	19.72	8,130,043
05 May 16	19.72000 -0.03	19.78	19.55	19.67	6,792,916
04 May 16	19.75000 +0.01	19.87	19.61	19.61	8,049,330
03 May 16	19.74000 +0.43	19.88	19.19	19.31	14,856,315
29 Apr 16	19.31000 +0.21	19.38	19.08	19.10	5,517,581
28 Apr 16	19.10000 -0.08	19.30	18.91	19.25	4,024,339
27 Apr 16	19.18000 +0.10	19.34	19.09	19.15	5,635,532
26 Apr 16	19.08000 +0.10	19.18	18.90	18.90	5,501,366
25 Apr 16	18.98000 -0.22	19.23	18.82	19.22	5,967,342
22 Apr 16	19.20000 +0.02	19.27	19.11	19.13	6,374,407
21 Apr 16	19.18000 -0.20	19.49	19.16	19.36	6,604,004
20 Apr 16	19.38000 -0.61	20.02	19.08	20.01	18,375,680
19 Apr 16	19.99000 +0.11	20.08	19.86	20.00	6,179,925
18 Apr 16	19.88000 -0.38	20.19	19.85	20.19	6,822,435
15 Apr 16	20.26000 -0.18	20.47	20.21	20.42	6,307,253
14 Apr 16	20.44000 +0.20	20.65	20.26	20.35	11,837,538
13 Apr 16	20.24000 +0.13	20.48	20.18	20.23	14,428,073
12 Apr 16	20.11000 +0.04	20.40	19.95	20.01	13,278,833
11 Apr 16	20.07000 +0.66	20.18	19.50	19.51	14,854,710
08 Apr 16	19.41000 -0.34	19.75	19.25	19.65	9,548,049
07 Apr 16	19.75000 -0.44	20.29	19.69	20.25	9,510,281
06 Apr 16	20.19000 +0.10	20.27	20.04	20.11	10,288,988
05 Apr 16	20.09000 +0.14	20.15	19.72	19.94	14,103,638
01 Apr 16	19.95000 +0.02	20.18	19.58	20.05	10,198,023
31 Mar 16	19.93000 +0.04	20.08	19.87	19.99	10,561,719
30 Mar 16	19.89000 +0.49	19.94	19.55	19.60	12,892,209
29 Mar 16	19.40000 -0.40	19.91	19.26	19.84	11,462,251
28 Mar 16	19.80000 +0.00	20.26	19.63	19.81	10,120,883
25 Mar 16	19.80000 +0.07	19.93	19.67	19.71	6,233,622
24 Mar 16	19.73000 -0.39	20.17	19.70	20.17	9,460,179
23 Mar 16	20.12000 -0.02	20.34	19.91	20.13	9,039,128
22 Mar 16	20.14000 +0.10	20.42	19.81	19.83	14,565,574
21 Mar 16	20.04000 +0.63	20.47	19.95	20.00	28,028,432
18 Mar 16	19.41000 +0.17	19.65	19.22	19.29	19,465,008
17 Mar 16	19.24000 +0.20	19.30	18.88	19.14	11,778,813
16 Mar 16	19.04000 -0.02	19.14	18.85	18.98	16,445,913
15 Mar 16	19.06000 +0.15	19.14	18.57	18.75	11,442,403
14 Mar 16	18.91000 +0.42	19.07	18.54	18.63	11,019,218
11 Mar 16	18.49000 -0.19	18.62	18.35	18.59	6,160,542
10 Mar 16	18.68000 -0.28	18.94	18.55	18.80	7,715,762
09 Mar 16	18.96000 -0.13	18.99	18.47	18.78	10,355,059
08 Mar 16	19.09000 -0.01	19.14	18.52	19.04	9,724,811
07 Mar 16	19.10000 -0.06	19.35	18.88	19.18	11,977,829
04 Mar 16	19.16000 +0.28	19.28	18.63	18.75	23,277,048
03 Mar 16	18.88000 +0.05	18.90	18.58	18.80	16,622,623
02 Mar 16	18.83000 +0.69	18.89	18.17	18.32	12,436,999
01 Mar 16	18.14000 +0.19	18.21	17.68	17.95	6,347,611
29 Feb 16	17.95000 -0.18	18.17	17.40	18.03	12,346,416
26 Feb 16	18.13000 +0.42	18.20	17.80	17.88	9,052,590
25 Feb 16	17.71000 -1.52	19.12	17.54	19.10	17,259,264
24 Feb 16	19.23000 +0.20	19.49	18.86	19.28	20,932,214
23 Feb 16	19.03000 +0.17	19.07	18.76	18.98	15,944,174
22 Feb 16	18.86000 +0.19	18.95	18.67	18.90	15,553,770
19 Feb 16	18.67000 +0.18	18.77	18.50	18.54	7,628,817
18 Feb 16	18.49000 -0.21	18.89	18.45	18.83	9,054,689
17 Feb 16	18.70000 +0.05	18.73	18.43	18.64	11,272,235
16 Feb 16	18.65000 +0.55	18.73	18.18	18.21	13,986,524
15 Feb 16	18.10000 -0.04	18.15	17.70	17.80	7,551,717
05 Feb 16	18.14000 -0.20	18.58	18.10	18.39	6,321,828
04 Feb 16	18.34000 +0.17	18.43	18.20	18.25	8,177,545
03 Feb 16	18.17000 -0.22	18.25	17.80	18.25	7,288,850
02 Feb 16	18.39000 +0.25	18.56	18.08	18.10	7,877,099
01 Feb 16	18.14000 -0.05	18.25	17.90	18.19	9,374,511
29 Jan 16	18.19000 +0.71	18.33	17.48	17.50	14,347,799
28 Jan 16	17.48000 +0.16	17.75	17.00	17.20	20,935,628
27 Jan 16	17.32000 -0.34	17.74	16.50	17.70	20,466,284
26 Jan 16	17.66000 -1.01	18.49	17.41	18.49	18,403,972
25 Jan 16	18.67000 +0.22	18.75	18.45	18.60	9,357,784
22 Jan 16	18.45000 -0.26	19.06	18.08	19.01	21,010,674
21 Jan 16	18.71000 -0.50	19.46	18.68	19.03	14,731,348
20 Jan 16	19.21000 -0.49	19.63	19.03	19.50	16,421,355
19 Jan 16	19.70000 +0.55	19.71	18.91	19.26	18,434,476
18 Jan 16	19.15000 -0.62	19.74	19.13	19.30	19,596,152
15 Jan 16	19.77000 -0.37	20.17	19.60	20.01	11,300,768
14 Jan 16	20.14000 +0.44	20.24	19.04	19.30	12,942,340
13 Jan 16	19.70000 -0.33	20.40	19.56	20.21	13,107,593
12 Jan 16	20.03000 +0.07	20.27	19.80	20.15	14,224,140
11 Jan 16	19.96000 -1.03	20.84	19.94	20.50	14,503,495
08 Jan 16	20.99000 +0.23	21.43	20.40	21.30	17,143,824
07 Jan 16	20.76000 -1.56	22.02	20.59	22.02	3,378,200
06 Jan 16	22.32000 +0.28	22.41	22.04	22.15	10,455,362
05 Jan 16	22.04000 +0.14	22.26	21.31	21.49	19,517,356
04 Jan 16	21.90000 -1.59	23.50	21.83	23.49	15,260,725
31 Dec 15	23.49000 -0.09	23.84	23.43	23.57	14,740,520
30 Dec 15	23.58000 +0.06	23.67	23.39	23.58	12,452,191
29 Dec 15	23.52000 -0.02	23.67	23.19	23.61	15,428,683
28 Dec 15	23.54000 -0.40	24.17	23.52	24.06	19,400,798
25 Dec 15	23.94000 +0.12	23.98	23.79	23.83	10,902,060
24 Dec 15	23.82000 -0.27	24.22	23.52	24.15	19,286,556
23 Dec 15	24.09000 -0.19	24.69	24.02	24.30	30,835,468
22 Dec 15	24.28000 -0.26	24.75	24.00	24.59	28,053,232
21 Dec 15	24.54000 +0.55	24.88	24.17	24.17	31,986,968
18 Dec 15	23.99000 -0.23	24.23	23.91	24.07	20,787,744
17 Dec 15	24.22000 +0.40	24.24	23.95	23.96	31,895,196
16 Dec 15	23.82000 -0.06	24.19	23.72	23.81	22,718,068
15 Dec 15	23.88000 -0.38	24.10	23.72	23.90	34,156,528
14 Dec 15	24.26000 -0.95	24.38	23.14	23.51	66,338,656
10 Dec 15	25.21000 -0.11	25.68	25.14	25.25	9,890,972
09 Dec 15	25.32000 -0.28	25.77	25.18	25.53	8,918,337
08 Dec 15	25.60000 -0.41	25.93	25.45	25.83	13,446,570
07 Dec 15	26.01000 +0.99	26.27	25.30	25.30	20,916,652
04 Dec 15	25.02000 -0.37	25.34	24.90	25.29	10,500,205
03 Dec 15	25.39000 +0.23	25.47	25.12	25.20	10,890,100
02 Dec 15	25.16000 +0.71	25.25	24.31	24.41	14,730,093
01 Dec 15	24.45000 +0.32	24.96	24.18	24.28	14,752,186
30 Nov 15	24.13000 -0.24	24.70	23.68	24.43	17,115,012
27 Nov 15	24.37000 -1.38	25.75	24.02	25.71	15,364,498
26 Nov 15	25.75000 -0.25	26.36	25.73	26.12	12,243,987
25 Nov 15	26.00000 +0.39	26.01	25.37	25.48	13,008,732
24 Nov 15	25.61000 -0.04	25.72	25.15	25.56	9,316,540
23 Nov 15	25.65000 -0.34	26.18	25.61	26.10	12,206,657
20 Nov 15	25.99000 +0.20	26.45	25.80	25.92	15,365,765
19 Nov 15	25.79000 +0.52	25.83	25.39	25.40	9,527,672
18 Nov 15	25.27000 -0.62	25.90	25.17	25.89	12,779,664
17 Nov 15	25.89000 -0.28	26.60	25.81	26.20	16,690,728
16 Nov 15	26.17000 +0.40	26.23	25.13	25.22	11,790,215
13 Nov 15	25.77000 -0.84	26.38	25.69	26.24	18,378,086
12 Nov 15	26.61000 +0.12	26.99	26.39	26.70	22,664,606
11 Nov 15	26.49000 +0.03	26.65	26.21	26.40	18,217,356
10 Nov 15	26.46000 -0.17	26.73	26.18	26.47	24,255,432
09 Nov 15	26.63000 +0.33	27.43	26.27	26.30	38,541,452
06 Nov 15	26.30000 +0.31	26.40	25.75	25.88	30,533,728
05 Nov 15	25.99000 +0.36	26.25	25.41	25.71	31,287,336
04 Nov 15	25.63000 +1.04	25.66	24.65	24.65	25,872,458
03 Nov 15	24.59000 -0.05	24.91	24.46	24.78	11,114,486
02 Nov 15	24.64000 -0.27	25.36	24.44	24.60	16,037,559
30 Oct 15	24.91000 -0.29	25.37	24.71	25.11	14,951,120
29 Oct 15	25.20000 +0.29	25.39	24.82	25.39	12,508,871
28 Oct 15	24.91000 -0.54	25.67	24.84	25.39	16,018,030
27 Oct 15	25.45000 -0.26	25.66	24.70	25.60	21,198,660
26 Oct 15	25.71000 -0.42	26.38	25.44	26.30	30,828,924
23 Oct 15	26.13000 +0.84	26.80	25.88	25.88	47,902,536
22 Oct 15	25.29000 +1.14	25.38	24.30	24.30	29,646,244
21 Oct 15	24.15000 -1.64	26.12	24.06	26.00	38,566,404
20 Oct 15	25.79000 -0.31	25.99	25.41	25.85	30,690,980
19 Oct 15	26.10000 +1.07	26.16	25.15	25.27	49,803,268
16 Oct 15	25.03000 -0.16	25.48	24.56	25.37	32,204,864
15 Oct 15	25.19000 +0.41	25.40	24.52	24.55	31,610,988
14 Oct 15	24.78000 -0.25	25.74	24.75	24.77	37,189,612
13 Oct 15	25.03000 +0.10	25.07	24.40	24.53	33,183,800
12 Oct 15	24.93000 -0.01	25.75	24.31	24.52	80,780,288
09 Oct 15	24.94000 +0.83	25.51	24.38	24.60	81,952,248
08 Oct 15	24.11000 +2.19	24.11	24.11	24.11	10,701,862
30 Sep 15	21.92000 +0.00	22.25	21.81	22.07	5,450,663
29 Sep 15	21.92000 -0.74	22.39	21.78	22.39	9,226,836
28 Sep 15	22.66000 +0.04	22.99	22.41	22.63	6,263,409
25 Sep 15	22.62000 -0.89	23.74	22.49	23.50	8,547,600
24 Sep 15	23.51000 -0.31	24.17	23.49	23.61	7,070,576
23 Sep 15	23.82000 -0.50	24.32	23.65	24.01	6,412,914
22 Sep 15	24.32000 +0.57	24.35	23.68	23.68	11,673,854
21 Sep 15	23.75000 +0.51	24.00	22.84	22.98	7,122,420
18 Sep 15	23.24000 +0.01	23.63	22.96	23.45	7,282,267
17 Sep 15	23.23000 -0.88	24.22	23.12	23.90	10,928,736
16 Sep 15	24.11000 +1.39	24.61	22.53	22.66	14,466,392
15 Sep 15	22.72000 -1.09	23.35	22.50	23.10	10,367,686
14 Sep 15	23.81000 -0.04	23.85	22.39	23.83	21,972,672
11 Sep 15	23.85000 +0.17	24.06	23.40	23.55	9,930,176
10 Sep 15	23.68000 +0.06	23.93	23.02	23.30	12,601,773
09 Sep 15	23.62000 +0.30	23.86	23.06	23.31	19,131,804
08 Sep 15	23.32000 +1.54	23.52	21.62	21.84	17,531,460
07 Sep 15	21.78000 -1.48	23.98	21.77	23.27	23,537,448
02 Sep 15	23.26000 +0.56	23.48	21.61	21.78	32,771,776
01 Sep 15	22.70000 +0.14	22.71	21.50	22.15	36,436,580
31 Aug 15	22.56000 +0.01	22.59	21.40	22.05	21,670,102
28 Aug 15	22.55000 +0.56	23.13	21.73	22.29	28,311,948
27 Aug 15	21.99000 +1.61	22.00	21.04	21.15	23,983,760
26 Aug 15	20.38000 +0.70	21.47	19.74	20.30	29,110,456
25 Aug 15	19.68000 -1.88	21.42	19.40	20.61	40,420,744
24 Aug 15	21.56000 -2.40	22.99	21.56	22.99	35,414,016
21 Aug 15	23.96000 -0.40	24.16	23.32	24.16	22,743,818
20 Aug 15	24.36000 -0.94	25.10	24.33	25.00	15,258,266
19 Aug 15	25.30000 +0.21	25.38	23.89	24.49	20,445,308
18 Aug 15	25.09000 -1.64	26.96	24.50	26.77	27,889,006
17 Aug 15	26.73000 +0.03	26.80	26.00	26.69	21,703,990
14 Aug 15	26.70000 -0.15	27.05	26.50	26.94	15,413,540
13 Aug 15	26.85000 +0.40	26.87	26.06	26.46	17,038,796
12 Aug 15	26.45000 -1.44	27.29	26.38	27.15	30,716,828
11 Aug 15	27.89000 -0.50	28.65	27.66	28.29	28,886,768
10 Aug 15	28.39000 +1.09	28.55	27.19	27.42	33,282,788
07 Aug 15	27.30000 +0.49	27.58	26.90	27.05	18,566,160
06 Aug 15	26.81000 +0.08	27.30	26.00	26.50	12,744,981
05 Aug 15	26.73000 -0.76	27.58	26.55	27.35	17,484,492
04 Aug 15	27.49000 +0.83	27.51	26.57	26.65	24,475,492
03 Aug 15	26.66000 +0.82	26.68	25.52	25.85	38,917,512
31 Jul 15	25.84000 +0.51	25.95	24.90	25.00	22,085,428
30 Jul 15	25.33000 -1.20	26.98	25.21	26.20	23,916,130
29 Jul 15	26.53000 +1.20	26.88	24.79	25.40	30,229,526
28 Jul 15	25.33000 +0.78	25.65	23.21	24.05	54,915,252
27 Jul 15	24.55000 -2.73	26.70	24.55	26.49	49,872,440
24 Jul 15	27.28000 -0.72	28.37	27.18	27.85	36,111,632
23 Jul 15	28.00000 +0.82	28.53	27.02	27.18	37,834,260
22 Jul 15	27.18000 -0.37	27.90	26.80	27.40	26,942,524
21 Jul 15	27.55000 +0.46	27.89	26.60	27.00	29,568,468
20 Jul 15	27.09000 -0.26	28.19	26.83	27.28	34,103,240
17 Jul 15	27.35000 +1.32	27.77	26.12	26.12	32,787,552
16 Jul 15	26.03000 +0.84	26.80	24.00	25.19	35,547,364
15 Jul 15	25.19000 -2.80	27.34	25.19	27.34	52,609,616
14 Jul 15	27.99000 -1.13	29.94	27.61	28.40	76,654,568
13 Jul 15	29.12000 +2.65	29.12	26.49	27.20	91,552,672
10 Jul 15	26.47000 +2.41	26.47	25.01	25.20	68,454,496
09 Jul 15	24.06000 +2.19	24.06	20.12	21.50	73,529,776
08 Jul 15	21.87000 -2.43	22.53	21.87	21.87	69,732,488
07 Jul 15	24.30000 -1.92	26.20	23.60	25.50	72,125,240
06 Jul 15	26.22000 +0.93	27.82	24.00	27.82	62,984,920
03 Jul 15	25.29000 -0.74	27.44	23.66	25.98	48,856,272
02 Jul 15	26.03000 -1.67	28.48	25.79	27.96	43,968,404
01 Jul 15	27.70000 -1.24	29.75	27.60	28.50	45,421,856
30 Jun 15	28.94000 +2.63	28.94	25.01	26.50	54,521,316
29 Jun 15	26.31000 -1.67	29.10	25.18	28.70	60,586,660
26 Jun 15	27.98000 -3.10	30.90	27.97	30.12	49,146,552
25 Jun 15	31.08000 -1.61	32.65	30.88	32.65	30,309,016
24 Jun 15	32.69000 +0.91	32.72	31.30	32.02	40,604,088
23 Jun 15	31.78000 -0.05	32.10	29.75	31.81	35,217,132
19 Jun 15	31.83000 -1.16	33.33	31.00	32.51	33,047,280
18 Jun 15	32.99000 -0.46	34.34	32.86	33.20	37,625,156
17 Jun 15	33.45000 +0.17	33.61	32.10	33.28	39,963,792
16 Jun 15	33.28000 -0.92	34.70	33.01	34.15	36,709,660
15 Jun 15	34.20000 -1.05	35.48	33.70	35.25	57,583,492
12 Jun 15	35.25000 -0.12	36.30	35.17	35.57	38,963,680
11 Jun 15	35.37000 -0.62	36.33	35.11	36.01	31,066,816
10 Jun 15	35.99000 +0.70	36.53	34.69	35.09	41,926,548
09 Jun 15	35.29000 -0.90	36.89	34.99	36.30	43,730,728
08 Jun 15	36.19000 -1.61	37.45	35.80	37.45	54,446,600
05 Jun 15	37.80000 -0.47	39.48	37.11	39.19	61,611,280
04 Jun 15	38.27000 +1.89	38.35	34.99	36.10	63,867,176
03 Jun 15	36.38000 -0.85	38.30	35.70	38.00	50,859,096
02 Jun 15	37.23000 +1.79	37.70	34.49	35.00	65,393,988
01 Jun 15	35.44000 +1.38	36.33	34.65	35.00	87,999,000
29 May 15	34.06000 +3.10	34.06	31.51	31.79	97,083,584
28 May 15	30.96000 -1.50	32.96	30.94	32.29	54,826,412
27 May 15	32.46000 -0.81	33.13	32.01	33.13	45,722,036
26 May 15	33.27000 +0.04	33.49	32.21	33.01	50,641,288
25 May 15	33.23000 +1.15	34.47	31.66	32.42	76,895,808
22 May 15	32.08000 +2.92	32.08	29.35	30.16	75,676,000
21 May 15	29.16000 +0.61	29.31	28.55	28.55	33,337,558
20 May 15	28.55000 +0.04	29.55	28.32	28.70	51,604,640
19 May 15	28.51000 +0.82	28.65	27.91	28.08	47,061,940
18 May 15	27.69000 +0.55	28.25	27.15	27.19	31,243,124
15 May 15	27.14000 -0.79	27.87	26.90	27.87	28,837,496
14 May 15	27.93000 -0.29	28.46	27.85	28.28	27,717,918
13 May 15	28.22000 +0.42	28.35	27.41	27.82	43,990,156
12 May 15	27.80000 +0.25	28.18	27.48	27.61	40,932,948
11 May 15	27.55000 +0.90	27.68	26.55	26.80	36,368,272
08 May 15	26.65000 +0.25	26.90	26.25	26.60	29,801,900
07 May 15	26.40000 -1.40	28.18	26.36	27.98	34,133,880
06 May 15	27.80000 +0.43	28.22	27.51	27.70	44,021,436
05 May 15	27.37000 +0.03	28.27	27.24	27.32	39,230,672
04 May 15	27.34000 -0.17	27.78	27.00	27.60	23,737,144
30 Apr 15	27.51000 +0.11	28.27	27.50	27.81	31,428,212
29 Apr 15	27.40000 +0.00	28.09	27.27	27.27	30,103,860
28 Apr 15	27.40000 -0.96	28.48	27.28	28.20	40,174,784
27 Apr 15	28.36000 +0.24	28.79	27.92	28.31	41,412,896
24 Apr 15	28.12000 -0.01	28.66	27.70	27.81	36,610,668
23 Apr 15	28.13000 -0.45	28.78	28.00	28.68	45,132,244
22 Apr 15	28.58000 -0.12	29.18	28.15	28.88	58,705,796
21 Apr 15	28.70000 +1.03	29.00	27.76	27.82	51,121,192
20 Apr 15	27.67000 +0.40	29.46	27.58	28.50	116,083,688
17 Apr 15	27.27000 +2.48	27.27	27.27	27.27	4,999,306
27 Mar 15	24.79000 +0.04	25.06	24.50	24.76	27,752,718
26 Mar 15	24.75000 -0.58	25.18	24.70	25.16	35,377,600
25 Mar 15	25.33000 +0.54	25.35	24.45	24.99	47,994,720
24 Mar 15	24.79000 -0.24	25.10	24.18	25.08	41,464,416
23 Mar 15	25.03000 +0.42	25.13	24.49	24.85	38,112,400
20 Mar 15	24.61000 +0.48	24.75	24.07	24.10	33,240,708
19 Mar 15	24.13000 -0.31	24.40	23.95	24.40	26,090,268
18 Mar 15	24.44000 +0.35	24.64	23.80	24.09	34,522,936
17 Mar 15	24.09000 +0.38	24.67	23.85	23.93	46,047,028
16 Mar 15	23.71000 +0.60	23.85	23.15	23.35	31,418,596
13 Mar 15	23.11000 +0.19	23.23	22.82	22.94	17,615,888
12 Mar 15	22.92000 -0.37	23.53	22.78	23.53	25,540,608
11 Mar 15	23.29000 -0.08	23.85	23.18	23.35	24,627,484
10 Mar 15	23.37000 +0.34	23.52	22.63	22.98	25,602,052
09 Mar 15	23.03000 +0.06	23.14	22.50	23.00	22,892,814
06 Mar 15	22.97000 -0.54	23.70	22.90	23.70	25,532,266
05 Mar 15	23.51000 -0.16	24.30	23.19	23.67	53,153,844
04 Mar 15	23.67000 +0.65	23.70	22.87	23.18	52,102,284
03 Mar 15	23.02000 +0.17	23.68	22.61	22.77	46,321,748
02 Mar 15	22.85000 +0.20	22.98	22.50	22.75	26,021,154
27 Feb 15	22.65000 -0.03	22.79	22.49	22.73	18,971,352
26 Feb 15	22.68000 +0.13	22.75	22.43	22.50	16,130,507
25 Feb 15	22.55000 -0.37	22.90	22.43	22.90	18,913,288
17 Feb 15	22.92000 +0.42	23.08	22.45	22.56	27,994,764
16 Feb 15	22.50000 +0.15	22.62	22.24	22.40	19,831,918
13 Feb 15	22.35000 +0.49	22.75	21.90	21.98	31,772,828
12 Feb 15	21.86000 -0.02	21.99	21.56	21.77	13,417,729
11 Feb 15	21.88000 +0.24	22.13	21.60	21.70	16,164,257
10 Feb 15	21.64000 +0.30	21.66	21.28	21.35	14,788,749
09 Feb 15	21.34000 -0.21	21.68	21.21	21.52	14,469,594
06 Feb 15	21.55000 -0.38	22.12	21.50	21.80	16,915,986
05 Feb 15	21.93000 -0.56	22.75	21.90	22.69	28,697,278
04 Feb 15	22.49000 -0.42	22.93	22.43	22.91	21,393,444
03 Feb 15	22.91000 +0.24	23.14	22.55	22.68	22,967,360
02 Feb 15	22.67000 +0.30	22.86	22.10	22.21	21,096,020
30 Jan 15	22.37000 -0.25	22.92	22.26	22.63	18,743,100
29 Jan 15	22.62000 -0.40	23.07	22.55	22.85	23,432,356
28 Jan 15	23.02000 +0.13	23.74	22.91	23.12	42,482,588
27 Jan 15	22.89000 -0.22	23.35	22.56	23.30	37,869,468
26 Jan 15	23.11000 +0.92	23.14	22.06	22.18	46,100,908
23 Jan 15	22.19000 -0.29	22.62	21.95	22.48	31,514,112
22 Jan 15	22.48000 +0.19	22.68	22.02	22.31	31,657,160
21 Jan 15	22.29000 +0.78	22.53	21.48	21.63	39,841,632
20 Jan 15	21.51000 +0.41	21.64	21.18	21.46	27,445,600
19 Jan 15	21.10000 -1.33	22.50	20.80	21.88	40,970,216
16 Jan 15	22.43000 +0.50	22.50	21.73	21.96	27,734,144
15 Jan 15	21.93000 +0.20	21.95	21.58	21.75	21,799,104
14 Jan 15	21.73000 -0.50	22.68	21.60	22.14	29,895,788
13 Jan 15	22.23000 +0.22	22.48	21.82	21.88	24,010,292
12 Jan 15	22.01000 -0.05	22.40	21.61	22.09	30,820,420
09 Jan 15	22.06000 -0.31	22.80	21.98	22.30	40,018,176
08 Jan 15	22.37000 +0.29	22.95	22.20	22.32	47,467,964
07 Jan 15	22.08000 -0.43	22.51	21.95	22.51	38,421,336
06 Jan 15	22.51000 +0.88	22.69	21.35	21.41	66,441,148
05 Jan 15	21.63000 +0.53	21.78	20.82	21.05	48,762,596
31 Dec 14	21.10000 +0.29	21.17	20.69	20.93	30,111,742
30 Dec 14	20.81000 +0.14	21.21	20.68	20.81	26,798,508
29 Dec 14	20.67000 -0.35	21.25	20.56	21.08	26,571,474
26 Dec 14	21.02000 +0.32	21.14	20.55	20.68	26,246,884
25 Dec 14	20.70000 +0.10	20.78	20.47	20.62	20,528,164
24 Dec 14	20.60000 -0.04	20.79	20.46	20.77	17,920,236
23 Dec 14	20.64000 +0.19	21.12	20.40	20.53	27,256,398
22 Dec 14	20.45000 -0.54	20.95	20.36	20.95	27,861,180
19 Dec 14	20.99000 -0.17	21.30	20.50	21.16	28,783,688
18 Dec 14	21.16000 -0.36	21.65	21.00	21.52	36,042,572
17 Dec 14	21.52000 -0.57	22.01	21.30	22.01	33,495,728
16 Dec 14	22.09000 -0.34	22.55	21.84	22.35	29,678,908
15 Dec 14	22.43000 +0.31	22.76	21.94	22.06	40,751,500
12 Dec 14	22.12000 +0.45	22.14	21.55	21.62	28,060,444
11 Dec 14	21.67000 -0.24	22.41	21.50	21.91	30,813,494
10 Dec 14	21.91000 +0.76	22.14	21.05	21.20	35,178,856
09 Dec 14	21.15000 -0.93	22.65	21.11	21.73	68,394,400
08 Dec 14	22.08000 +0.05	22.40	21.60	22.00	49,828,512
05 Dec 14	22.03000 +0.60	22.97	21.30	21.71	69,085,552
04 Dec 14	21.43000 +0.29	21.58	21.17	21.17	47,997,968
03 Dec 14	21.14000 +0.41	21.42	20.57	20.72	51,810,076
02 Dec 14	20.73000 +0.04	20.84	20.51	20.60	32,744,424
01 Dec 14	20.69000 +0.37	20.90	20.13	20.36	37,376,984
28 Nov 14	20.32000 -0.26	20.85	20.20	20.38	43,528,896
26 Nov 14	20.58000 -0.41	21.05	20.35	21.00	46,326,160
25 Nov 14	20.99000 +0.05	21.49	20.80	21.05	38,939,148
24 Nov 14	20.94000 +0.00	21.24	20.72	21.10	41,897,248
21 Nov 14	20.94000 +0.22	21.20	20.50	20.60	38,359,648
20 Nov 14	20.72000 -0.34	21.16	20.62	20.67	43,925,872
19 Nov 14	21.06000 +1.28	21.50	19.63	19.90	97,185,584
18 Nov 14	19.78000 +0.38	19.80	19.24	19.40	43,787,008
17 Nov 14	19.40000 +0.05	20.10	19.36	20.10	43,662,592
14 Nov 14	19.35000 +0.35	19.42	18.92	19.01	37,304,232
13 Nov 14	19.00000 -0.10	19.18	18.84	19.10	19,534,604
12 Nov 14	19.10000 +0.29	19.11	18.80	18.89	16,004,292
11 Nov 14	18.81000 -0.24	19.28	18.67	19.08	31,916,782
10 Nov 14	19.05000 +0.22	19.08	18.88	18.94	23,368,928
07 Nov 14	18.83000 -0.27	19.10	18.79	19.08	21,094,204
06 Nov 14	19.10000 +0.22	19.22	18.92	18.96	16,833,666
05 Nov 14	18.88000 -0.18	19.09	18.82	19.02	19,928,984
04 Nov 14	19.06000 -0.42	19.41	19.04	19.41	25,917,176
03 Nov 14	19.48000 +0.08	19.75	19.30	19.56	37,377,888
31 Oct 14	19.40000 +0.03	19.60	19.13	19.49	20,896,784
30 Oct 14	19.37000 +0.14	19.55	19.21	19.29	24,762,512
29 Oct 14	19.23000 +0.13	19.35	19.13	19.28	23,517,116
28 Oct 14	19.10000 +0.14	19.10	18.89	18.95	19,803,340
27 Oct 14	18.96000 +0.09	19.03	18.50	18.78	18,902,596
24 Oct 14	18.87000 -0.12	19.15	18.75	19.06	14,711,783
23 Oct 14	18.99000 -0.32	19.37	18.89	19.30	23,021,090
22 Oct 14	19.31000 -0.41	19.82	19.25	19.79	25,006,412
21 Oct 14	19.72000 -0.17	20.09	19.70	19.89	29,613,622
20 Oct 14	19.89000 +0.28	20.10	19.62	19.65	30,758,084
17 Oct 14	19.61000 -0.04	19.74	19.15	19.59	29,143,436
16 Oct 14	19.65000 +0.05	20.16	19.35	19.45	57,392,860
15 Oct 14	19.60000 +0.36	19.84	19.14	19.24	41,075,172
14 Oct 14	19.24000 -0.38	19.67	19.14	19.67	28,403,788
13 Oct 14	19.62000 +0.13	19.65	19.33	19.47	29,015,592
10 Oct 14	19.49000 +0.00	19.89	19.35	19.42	40,242,536
09 Oct 14	19.49000 -0.12	19.73	19.35	19.67	40,577,616
08 Oct 14	19.61000 +0.57	19.65	19.00	19.16	56,309,448
30 Sep 14	19.04000 -0.10	19.31	18.96	19.25	26,380,304
29 Sep 14	19.14000 +0.44	19.15	18.79	18.84	33,420,146
26 Sep 14	18.70000 -0.10	18.82	18.68	18.70	15,657,072
25 Sep 14	18.80000 -0.12	19.05	18.72	18.96	25,336,612
24 Sep 14	18.92000 +0.24	18.96	18.58	18.68	24,534,444
23 Sep 14	18.68000 +0.09	18.75	18.51	18.52	13,727,842
22 Sep 14	18.59000 -0.34	18.91	18.56	18.90	16,535,452
19 Sep 14	18.93000 +0.16	19.08	18.68	18.82	20,428,014
18 Sep 14	18.77000 +0.12	18.95	18.56	18.64	17,311,664
17 Sep 14	18.65000 +0.02	18.73	18.50	18.61	19,380,376
16 Sep 14	18.63000 -0.62	19.31	18.60	19.28	32,624,536
15 Sep 14	19.25000 +0.00	19.34	19.05	19.24	26,688,152
12 Sep 14	19.25000 +0.05	19.35	19.11	19.18	20,622,542
11 Sep 14	19.20000 -0.34	19.65	19.16	19.50	37,050,592
10 Sep 14	19.54000 +0.08	19.71	19.23	19.38	34,221,184
09 Sep 14	19.46000 +0.25	19.55	19.05	19.23	33,669,380
05 Sep 14	19.21000 -0.08	19.38	19.10	19.31	29,575,336
04 Sep 14	19.29000 +0.35	19.30	18.77	18.94	46,934,012
03 Sep 14	18.94000 +0.09	19.04	18.76	18.85	27,316,044
02 Sep 14	18.85000 +0.07	18.86	18.70	18.78	27,447,432
01 Sep 14	18.78000 +0.34	18.79	18.43	18.47	23,884,768
29 Aug 14	18.44000 +0.13	18.48	18.28	18.39	14,682,694
28 Aug 14	18.31000 -0.23	18.67	18.23	18.60	23,483,640
27 Aug 14	18.54000 -0.25	18.91	18.45	18.75	30,339,064
26 Aug 14	18.79000 -0.33	19.12	18.72	19.10	25,883,784
25 Aug 14	19.12000 +0.23	19.24	18.86	19.02	53,775,460
22 Aug 14	18.89000 +0.29	18.90	18.49	18.60	43,411,492
21 Aug 14	18.60000 -0.06	18.72	18.41	18.67	19,166,076
20 Aug 14	18.66000 +0.27	18.75	18.37	18.50	35,889,628
19 Aug 14	18.39000 -0.42	18.65	18.32	18.65	27,938,976
18 Aug 14	18.81000 +0.25	18.83	18.55	18.61	25,896,364
15 Aug 14	18.56000 +0.06	18.67	18.48	18.50	18,626,252
14 Aug 14	18.50000 -0.34	18.84	18.42	18.84	25,443,340
13 Aug 14	18.84000 -0.06	18.93	18.69	18.89	16,413,993
12 Aug 14	18.90000 -0.06	18.98	18.82	18.97	17,583,172
11 Aug 14	18.96000 +0.28	19.04	18.67	18.75	29,325,694
08 Aug 14	18.68000 +0.02	18.74	18.59	18.68	12,516,830
07 Aug 14	18.66000 -0.11	18.79	18.60	18.77	18,625,256
06 Aug 14	18.77000 -0.26	18.97	18.63	18.97	31,719,168
05 Aug 14	19.03000 +0.10	19.25	18.86	19.06	35,486,664
04 Aug 14	18.93000 -0.01	18.98	18.71	18.93	23,442,688
01 Aug 14	18.94000 +0.21	19.13	18.57	18.68	41,982,356
31 Jul 14	18.73000 -0.07	18.93	18.58	18.81	25,040,148
30 Jul 14	18.80000 -0.14	18.97	18.72	18.95	18,132,822
29 Jul 14	18.94000 +0.04	19.28	18.75	19.09	28,844,316
28 Jul 14	18.90000 +0.18	19.10	18.66	18.85	30,353,822
25 Jul 14	18.72000 +0.53	18.73	18.22	18.28	26,709,028
24 Jul 14	18.19000 +0.12	18.30	18.01	18.15	13,976,260
23 Jul 14	18.07000 -0.48	18.57	18.02	18.57	21,953,368
22 Jul 14	18.55000 +0.18	18.63	18.26	18.34	13,956,162
21 Jul 14	18.37000 -0.04	18.64	18.30	18.49	8,995,964
18 Jul 14	18.41000 +0.22	18.48	18.05	18.13	9,862,893
17 Jul 14	18.19000 -0.14	18.42	18.10	18.34	7,435,496
16 Jul 14	18.33000 -0.34	18.69	18.30	18.69	12,373,970
15 Jul 14	18.67000 +0.21	18.77	18.43	18.58	19,385,316
14 Jul 14	18.46000 +0.25	18.47	18.05	18.21	16,653,661
11 Jul 14	18.21000 -0.14	18.44	18.07	18.38	22,268,948
10 Jul 14	18.35000 -0.52	18.95	18.24	18.87	23,891,412
09 Jul 14	18.87000 -0.06	19.13	18.86	18.99	15,465,021
08 Jul 14	18.93000 +0.12	18.97	18.72	18.81	11,863,062
07 Jul 14	18.81000 -0.25	19.13	18.72	19.08	20,028,612
04 Jul 14	19.06000 -0.10	19.18	18.95	19.17	15,719,978
03 Jul 14	19.16000 +0.03	19.29	18.79	19.00	22,332,020
02 Jul 14	19.13000 -0.62	19.69	18.99	19.57	38,386,284
01 Jul 14	19.75000 -0.44	19.98	19.42	19.90	26,171,124
30 Jun 14	20.19000 +0.25	20.30	19.87	20.00	14,797,449
27 Jun 14	19.94000 +0.51	20.27	19.63	19.69	22,594,992
26 Jun 14	19.43000 +0.12	19.66	19.33	19.35	8,559,981
25 Jun 14	19.31000 -0.27	19.56	19.25	19.49	5,204,303
24 Jun 14	19.58000 +0.42	19.60	19.01	19.13	15,358,866
23 Jun 14	19.16000 -0.06	19.34	19.00	19.22	11,137,930
20 Jun 14	19.22000 +0.17	19.29	18.85	19.01	10,115,292
19 Jun 14	19.05000 -0.49	19.68	18.84	19.46	16,054,052
18 Jun 14	19.54000 -0.44	20.13	19.48	19.99	11,667,189
17 Jun 14	19.98000 -0.44	20.36	19.96	20.36	12,477,075
16 Jun 14	20.42000 -0.12	20.67	20.34	20.50	12,004,395
13 Jun 14	20.54000 +0.04	20.70	20.18	20.39	16,357,208
12 Jun 14	20.50000 +0.05	20.52	20.12	20.38	14,692,386
11 Jun 14	20.45000 +0.52	20.57	19.81	19.85	24,807,156
10 Jun 14	19.93000 +0.35	20.05	19.51	19.59	14,064,903
09 Jun 14	19.58000 -0.04	19.94	19.50	19.51	8,854,844
06 Jun 14	19.62000 -0.06	19.93	19.45	19.68	7,458,071
05 Jun 14	19.68000 +0.26	19.69	19.31	19.31	7,740,072
04 Jun 14	19.42000 -0.56	19.95	19.25	19.95	11,554,998
03 Jun 14	19.98000 +0.19	20.25	19.87	19.90	13,258,262
30 May 14	19.79000 +0.07	19.88	19.56	19.61	11,332,810
29 May 14	19.72000 +0.25	20.50	19.59	19.65	30,157,668
28 May 14	19.47000 +0.25	19.53	19.00	19.18	14,126,813
27 May 14	19.22000 -0.39	19.74	19.18	19.72	12,405,847
26 May 14	19.61000 +0.62	19.80	19.10	19.11	19,531,476
23 May 14	18.99000 +0.16	19.15	18.74	19.00	7,205,019
22 May 14	18.83000 +0.17	19.20	18.56	18.65	13,420,577
21 May 14	18.66000 +0.20	18.71	18.05	18.27	7,698,195
20 May 14	18.46000 -0.03	18.85	18.39	18.58	7,655,243
19 May 14	18.49000 -0.52	18.94	18.17	18.81	12,277,931
16 May 14	19.01000 -0.08	19.42	18.81	19.10	9,476,751
15 May 14	19.09000 -0.01	19.37	18.87	19.10	11,883,490
14 May 14	19.10000 +0.18	19.38	18.75	18.90	12,253,976
13 May 14	18.92000 -0.05	19.07	18.73	18.93	9,043,307
12 May 14	18.97000 +0.72	18.99	18.33	18.55	14,428,278
09 May 14	18.25000 -0.46	18.89	18.25	18.71	10,252,555
08 May 14	18.71000 +0.01	19.06	18.50	18.68	9,650,591
07 May 14	18.70000 -0.61	19.31	18.66	19.31	9,840,019
06 May 14	19.31000 +0.18	19.50	19.04	19.13	9,850,430
05 May 14	19.13000 +0.21	19.26	19.00	19.10	7,525,538
30 Apr 14	18.92000 +0.19	19.19	18.62	18.75	8,129,524
29 Apr 14	18.73000 +0.38	18.88	18.35	18.37	11,491,159
28 Apr 14	18.35000 -0.95	19.22	18.20	19.18	17,464,652
25 Apr 14	19.30000 -0.38	19.66	19.05	19.58	14,483,914
24 Apr 14	19.68000 -0.56	20.23	19.54	20.16	13,402,376
23 Apr 14	20.24000 +0.57	20.65	19.91	19.99	25,957,496
22 Apr 14	19.67000 +0.23	19.73	19.30	19.42	11,671,092
21 Apr 14	19.44000 -0.23	19.99	19.26	19.43	12,915,889
18 Apr 14	19.67000 -0.11	19.78	19.33	19.73	10,495,771
17 Apr 14	19.78000 +0.26	19.92	19.44	19.51	11,007,421
16 Apr 14	19.52000 -0.38	19.92	19.25	19.82	13,793,904
15 Apr 14	19.90000 -0.04	20.22	19.53	19.73	17,372,738
14 Apr 14	19.94000 -0.32	20.24	19.86	20.20	14,787,102
11 Apr 14	20.26000 -0.40	20.79	20.16	20.63	18,536,874
10 Apr 14	20.66000 -0.07	20.93	20.10	20.65	28,344,878
09 Apr 14	20.73000 +0.88	20.88	19.73	19.80	34,726,408
08 Apr 14	19.85000 +0.26	19.97	18.77	19.10	31,442,414
04 Apr 14	19.59000 +0.37	19.73	19.10	19.13	14,696,645
03 Apr 14	19.22000 -0.26	19.65	19.10	19.48	21,100,972
02 Apr 14	19.48000 -1.01	20.77	19.42	20.60	29,331,284
01 Apr 14	20.49000 +0.46	20.70	19.93	20.04	18,303,184
31 Mar 14	20.03000 +0.15	20.18	19.60	19.89	11,905,691
28 Mar 14	19.88000 -0.56	20.67	19.30	20.38	27,163,764
27 Mar 14	20.44000 -1.00	21.28	20.41	21.16	25,278,184
26 Mar 14	21.44000 +0.36	22.16	21.40	21.50	22,332,248
25 Mar 14	21.08000 +0.00	21.48	20.30	21.21	23,179,384
24 Mar 14	21.08000 -0.57	22.00	20.85	21.49	20,552,596
21 Mar 14	21.65000 +0.13	21.68	20.28	21.30	30,052,244
20 Mar 14	21.52000 -1.52	23.09	21.45	22.98	27,028,636
19 Mar 14	23.04000 -0.51	23.40	22.68	23.38	17,557,210
18 Mar 14	23.55000 +0.56	23.68	22.74	22.93	28,259,784
17 Mar 14	22.99000 +1.57	23.08	21.50	21.50	28,633,004
14 Mar 14	21.42000 -0.20	21.88	20.99	21.31	14,104,882
13 Mar 14	21.62000 -0.30	22.19	21.31	21.71	14,208,835
12 Mar 14	21.92000 +0.23	23.08	21.61	21.90	28,209,808
11 Mar 14	21.69000 +0.09	21.90	21.02	21.60	19,701,336
10 Mar 14	21.60000 -1.10	22.35	21.57	22.35	23,443,480
07 Mar 14	22.70000 -0.43	23.56	22.68	23.05	20,667,676
06 Mar 14	23.13000 +0.23	23.67	22.36	22.62	25,039,484
05 Mar 14	22.90000 -0.54	24.17	22.73	23.50	23,211,742
04 Mar 14	23.44000 +0.87	23.50	22.25	22.68	30,284,848
03 Mar 14	22.57000 +0.82	23.10	21.81	21.81	30,369,750
28 Feb 14	21.75000 -0.85	22.70	20.60	22.40	41,789,948
27 Feb 14	22.60000 -1.05	24.32	22.00	23.65	44,830,568
26 Feb 14	23.65000 +0.66	24.21	21.65	23.05	50,036,600
25 Feb 14	22.99000 -0.68	24.41	22.61	23.67	65,621,888
24 Feb 14	23.67000 +2.15	23.67	21.02	21.12	71,667,608
21 Feb 14	21.52000 -0.43	22.18	21.19	21.74	25,800,836
20 Feb 14	21.95000 +0.17	22.48	21.40	21.75	35,742,556
19 Feb 14	21.78000 -0.04	22.25	21.30	21.59	31,559,262
18 Feb 14	21.82000 +1.74	22.00	20.58	20.76	62,706,440
14 Feb 14	20.08000 +0.91	20.18	18.97	19.29	37,471,224
13 Feb 14	19.17000 +0.13	19.90	18.88	18.90	40,987,052
12 Feb 14	19.04000 +0.15	19.20	18.70	18.89	18,307,386
11 Feb 14	18.89000 +0.05	19.36	18.61	18.83	25,127,844
10 Feb 14	18.84000 +1.06	19.25	17.87	17.89	32,657,484
07 Feb 14	17.78000 -0.17	17.86	17.29	17.80	23,498,256
30 Jan 14	17.95000 -0.51	18.51	17.89	18.30	13,822,393
29 Jan 14	18.46000 +0.22	18.50	18.09	18.32	18,892,158
28 Jan 14	18.24000 +0.52	18.46	17.66	17.66	24,985,700
27 Jan 14	17.72000 -0.29	17.95	17.46	17.80	15,707,427
24 Jan 14	18.01000 +0.33	18.15	17.40	17.65	28,581,764
23 Jan 14	17.68000 -0.19	17.82	17.40	17.81	19,214,032
22 Jan 14	17.87000 +0.27	17.96	17.39	17.75	20,465,892
21 Jan 14	17.60000 +0.00	18.01	17.36	17.60	13,492,283
20 Jan 14	17.60000 -0.07	18.08	17.50	17.60	10,344,195
17 Jan 14	17.67000 -0.80	18.50	17.57	18.50	20,889,244
16 Jan 14	18.47000 -0.25	18.86	18.38	18.60	12,805,950
15 Jan 14	18.72000 +0.83	18.75	17.62	17.70	26,062,530
14 Jan 14	17.89000 +0.78	17.97	16.80	17.12	19,870,118
13 Jan 14	17.11000 -1.38	18.50	17.01	18.21	33,551,028
10 Jan 14	18.49000 +0.10	19.29	18.28	18.32	22,694,058
09 Jan 14	18.39000 -0.37	18.98	18.33	18.70	20,548,626
08 Jan 14	18.76000 +0.83	18.97	17.98	17.99	24,273,228
07 Jan 14	17.93000 +0.21	18.46	17.71	17.79	16,977,684
06 Jan 14	17.72000 -0.97	18.50	17.72	18.50	20,922,528
03 Jan 14	18.69000 -0.41	18.96	18.60	18.90	16,776,110
02 Jan 14	19.10000 -0.49	19.67	18.75	19.59	29,840,008
31 Dec 13	19.59000 +0.09	20.01	19.23	19.28	18,524,956
30 Dec 13	19.50000 -0.34	20.25	19.37	19.88	22,120,928
27 Dec 13	19.84000 +0.32	19.86	19.25	19.52	24,828,832
26 Dec 13	19.52000 +0.46	20.06	19.01	19.07	43,582,096
25 Dec 13	19.06000 +0.26	19.40	18.57	18.75	23,155,110
24 Dec 13	18.80000 -0.19	18.85	18.20	18.85	24,352,936
23 Dec 13	18.99000 +0.68	19.06	18.10	18.34	30,176,080
20 Dec 13	18.31000 -0.68	19.33	18.00	18.80	30,043,252
19 Dec 13	18.99000 -0.38	19.35	18.73	19.23	27,784,468
18 Dec 13	19.37000 +1.06	19.55	18.15	18.15	49,103,284
17 Dec 13	18.31000 +0.24	18.65	17.80	18.03	25,659,154
16 Dec 13	18.07000 +0.09	18.50	17.88	17.95	29,590,368
13 Dec 13	17.98000 +0.35	18.29	17.28	17.35	28,013,340
12 Dec 13	17.63000 +0.46	18.00	17.17	17.17	25,612,156
11 Dec 13	17.17000 -0.40	17.45	16.91	17.45	16,653,673
10 Dec 13	17.57000 -0.37	18.26	17.48	18.00	20,376,438
09 Dec 13	17.94000 +0.23	18.13	17.32	17.66	21,785,802
06 Dec 13	17.71000 -0.43	18.38	17.69	18.14	18,834,324
05 Dec 13	18.14000 -0.27	18.40	18.04	18.20	22,798,870
04 Dec 13	18.41000 +1.02	18.68	17.20	17.38	51,192,168
03 Dec 13	17.39000 +0.00	17.59	16.78	17.52	25,279,698
02 Dec 13	17.39000 +0.00	17.90	16.80	17.00	34,948,396
29 Nov 13	17.39000 -0.25	17.60	17.28	17.55	20,841,200
28 Nov 13	17.64000 +0.26	17.85	17.17	17.33	33,429,656
27 Nov 13	17.38000 +0.05	17.48	16.69	17.13	40,664,176
26 Nov 13	17.33000 +0.09	17.67	17.20	17.40	29,604,630
25 Nov 13	17.24000 -0.60	17.91	17.00	17.30	51,280,584
22 Nov 13	17.84000 -0.78	18.80	16.76	18.43	124,587,872
21 Nov 13	18.62000 -0.46	18.94	18.38	18.85	25,379,140
20 Nov 13	19.08000 +0.57	19.13	18.20	18.71	40,735,724
19 Nov 13	18.51000 -0.57	19.20	18.35	19.11	37,176,808
18 Nov 13	19.08000 +0.73	19.54	18.60	18.60	48,895,372
15 Nov 13	18.35000 -0.18	19.20	18.09	18.42	55,653,028
14 Nov 13	18.53000 +1.08	18.69	17.36	17.52	46,531,952
13 Nov 13	17.45000 -0.21	18.09	17.20	17.39	46,189,840
12 Nov 13	17.66000 +0.73	17.83	16.59	16.85	49,213,012
11 Nov 13	16.93000 +1.15	17.16	15.65	15.70	42,877,524
08 Nov 13	15.78000 -0.67	16.56	15.71	16.31	33,545,334
07 Nov 13	16.45000 -0.14	16.81	16.12	16.38	30,470,434
06 Nov 13	16.59000 -0.88	17.45	16.57	17.35	40,531,664
05 Nov 13	17.47000 +0.40	17.53	16.59	17.06	34,298,144
04 Nov 13	17.07000 -0.16	17.77	16.91	17.18	32,539,228
01 Nov 13	17.23000 +0.00	17.57	16.55	16.98	29,778,500
31 Oct 13	17.23000 -1.15	17.95	17.11	17.83	41,373,752
30 Oct 13	18.38000 +0.53	18.92	17.76	17.90	43,543,428
29 Oct 13	17.85000 -0.07	18.05	16.94	17.75	50,017,112
28 Oct 13	17.92000 +0.08	19.02	17.30	17.70	56,743,856
25 Oct 13	17.84000 -1.31	18.93	17.59	18.60	70,281,896
24 Oct 13	19.15000 +0.55	20.24	18.41	18.90	79,829,088
23 Oct 13	18.60000 -0.98	19.55	17.90	19.55	79,888,456
22 Oct 13	19.58000 -0.18	20.88	19.11	20.45	89,226,768
21 Oct 13	19.76000 +1.80	19.76	18.11	18.80	57,323,744
18 Oct 13	17.96000 +1.63	17.96	16.10	16.20	74,792,568
17 Oct 13	16.33000 -0.57	17.25	16.21	16.97	55,100,288
16 Oct 13	16.90000 -0.01	17.75	16.27	17.35	118,052,760
15 Oct 13	16.91000 +1.54	16.91	16.54	16.54	61,859,020
14 Oct 13	15.37000 -0.18	16.26	15.29	15.58	58,328,004
11 Oct 13	15.55000 +0.74	15.93	14.64	14.72	77,123,184
10 Oct 13	14.81000 +1.27	14.89	14.00	14.00	85,793,648
09 Oct 13	13.54000 -0.12	13.70	13.32	13.50	29,309,834
08 Oct 13	13.66000 -0.23	14.13	13.50	14.05	34,629,552
30 Sep 13	13.89000 +0.11	14.16	13.65	13.93	37,410,512
27 Sep 13	13.78000 +0.56	14.02	13.29	13.29	63,393,568
26 Sep 13	13.22000 +0.05	13.49	12.91	13.10	47,560,440
25 Sep 13	13.17000 +0.83	13.57	12.30	12.30	71,189,192
24 Sep 13	12.34000 +0.10	12.48	11.95	12.23	28,409,708
23 Sep 13	12.24000 +0.35	12.30	11.90	11.93	20,894,076
18 Sep 13	11.89000 +0.10	12.12	11.79	11.79	12,991,428
17 Sep 13	11.79000 -0.26	12.11	11.77	12.05	21,862,652
16 Sep 13	12.05000 -0.09	12.30	11.99	12.25	16,980,488
13 Sep 13	12.14000 -0.05	12.29	12.02	12.15	22,490,366
12 Sep 13	12.19000 +0.35	12.38	11.74	11.83	45,523,344
11 Sep 13	11.84000 -0.15	12.10	11.77	12.08	27,430,936
10 Sep 13	11.99000 +0.38	12.01	11.55	11.61	36,228,376
09 Sep 13	11.61000 +0.13	11.62	11.38	11.45	21,679,016
06 Sep 13	11.48000 +0.11	11.53	11.32	11.37	10,767,783
05 Sep 13	11.37000 -0.09	11.47	11.29	11.46	10,440,333
04 Sep 13	11.46000 -0.21	11.70	11.42	11.69	15,747,248
03 Sep 13	11.67000 +0.02	11.73	11.52	11.70	13,251,050
02 Sep 13	11.65000 +0.10	11.74	11.45	11.60	14,545,694
30 Aug 13	11.55000 +0.12	11.77	11.33	11.43	18,492,752
29 Aug 13	11.43000 -0.22	11.82	11.33	11.75	16,523,516
28 Aug 13	11.65000 +0.08	11.80	11.45	11.50	22,109,992
27 Aug 13	11.57000 +0.15	11.72	11.49	11.51	17,135,440
26 Aug 13	11.42000 +0.17	11.47	11.21	11.21	14,953,024
23 Aug 13	11.25000 -0.05	11.39	11.02	11.34	10,096,446
22 Aug 13	11.30000 +0.19	11.34	11.05	11.08	10,848,460
21 Aug 13	11.11000 +0.14	11.14	10.94	11.05	7,333,907
20 Aug 13	10.97000 -0.17	11.21	10.92	11.10	11,891,805
19 Aug 13	11.14000 -0.06	11.19	10.92	10.92	12,904,996
16 Aug 13	11.20000 -0.45	12.28	11.16	11.50	30,662,196
15 Aug 13	11.65000 -0.45	12.15	11.61	12.15	19,875,784
14 Aug 13	12.10000 +0.02	12.26	12.04	12.08	9,580,221
13 Aug 13	12.08000 -0.10	12.23	12.01	12.20	11,091,535
12 Aug 13	12.18000 +0.06	12.37	12.05	12.15	17,701,964
09 Aug 13	12.12000 +0.01	12.27	11.88	12.15	12,260,939
08 Aug 13	12.11000 +0.17	12.21	11.86	11.92	13,551,912
07 Aug 13	11.94000 -0.23	12.26	11.92	12.16	14,960,658
06 Aug 13	12.17000 +0.22	12.26	11.86	11.89	29,310,046
05 Aug 13	11.95000 +0.39	11.98	11.52	11.61	18,672,562
02 Aug 13	11.56000 -0.12	11.78	11.53	11.72	12,557,970
01 Aug 13	11.68000 +0.25	11.74	11.42	11.42	14,617,613
31 Jul 13	11.43000 +0.03	11.60	11.36	11.43	8,113,245
30 Jul 13	11.40000 -0.23	11.70	11.34	11.63	12,855,914
29 Jul 13	11.63000 +0.02	11.81	11.38	11.50	16,662,466
26 Jul 13	11.61000 +0.42	11.73	11.30	11.45	22,322,380
25 Jul 13	11.19000 -0.21	11.53	11.17	11.42	9,461,020
24 Jul 13	11.40000 +0.09	11.48	11.20	11.30	11,386,371
23 Jul 13	11.31000 +0.21	11.35	11.08	11.08	12,269,837
22 Jul 13	11.10000 +0.11	11.12	10.81	10.90	10,625,383
19 Jul 13	10.99000 -0.34	11.43	10.91	11.33	9,064,579
18 Jul 13	11.33000 +0.15	11.45	11.10	11.10	10,520,905
17 Jul 13	11.18000 -0.35	11.55	11.14	11.49	9,954,969
16 Jul 13	11.53000 +0.06	11.56	11.28	11.47	10,793,303
15 Jul 13	11.47000 +0.28	11.64	11.20	11.20	11,967,598
12 Jul 13	11.19000 -0.09	11.48	11.19	11.19	10,592,314
11 Jul 13	11.28000 +0.16	11.58	11.07	11.13	18,572,908
10 Jul 13	11.12000 +0.18	11.17	10.76	10.86	5,929,120
09 Jul 13	10.94000 +0.46	11.07	10.45	10.47	11,123,489
08 Jul 13	10.48000 -0.55	10.97	10.47	10.97	10,778,381
05 Jul 13	11.03000 -0.12	11.24	11.02	11.24	6,440,589
04 Jul 13	11.15000 -0.05	11.29	10.90	11.01	11,952,190
03 Jul 13	11.20000 -0.01	11.34	10.90	11.08	16,321,361
02 Jul 13	11.21000 +0.58	11.27	10.54	10.57	23,068,456
01 Jul 13	10.63000 +0.15	10.68	10.32	10.50	14,378,867
28 Jun 13	10.48000 +0.00	10.69	10.36	10.50	8,656,616
27 Jun 13	10.48000 -0.05	10.74	10.42	10.54	13,863,335
26 Jun 13	10.53000 +0.21	10.59	10.26	10.44	15,264,577
25 Jun 13	10.32000 -0.04	10.49	9.75	10.16	18,346,466
24 Jun 13	10.36000 -0.49	10.83	10.12	10.83	18,021,010
21 Jun 13	10.85000 -0.18	11.08	10.77	10.80	15,274,758
20 Jun 13	11.03000 -0.38	11.34	11.02	11.31	13,733,420
19 Jun 13	11.41000 -0.24	11.60	11.28	11.60	13,198,700
18 Jun 13	11.65000 +0.15	11.80	11.50	11.55	9,796,742
17 Jun 13	11.50000 -0.24	11.78	11.42	11.75	12,561,544
14 Jun 13	11.74000 +0.20	11.85	11.55	11.60	10,993,672
13 Jun 13	11.54000 -0.46	11.81	11.45	11.77	15,635,191
07 Jun 13	12.00000 -0.19	12.28	11.96	12.22	14,089,745
06 Jun 13	12.19000 -0.41	12.58	12.15	12.54	16,805,500
05 Jun 13	12.60000 -0.10	12.78	12.42	12.68	16,382,571
04 Jun 13	12.70000 -0.23	12.98	12.56	12.88	22,682,172
03 Jun 13	12.93000 +0.48	13.15	12.42	12.45	46,328,360
31 May 13	12.45000 -0.24	12.74	12.42	12.66	22,603,920
30 May 13	12.69000 +0.37	12.74	12.40	12.42	37,707,232
29 May 13	12.32000 +0.15	12.38	12.16	12.21	21,746,512
28 May 13	12.17000 +0.16	12.17	11.96	12.02	26,816,512
27 May 13	12.01000 +0.10	12.04	11.92	11.98	19,379,278
24 May 13	11.91000 +0.01	12.06	11.82	11.96	14,967,493
23 May 13	11.90000 -0.12	12.05	11.87	11.96	14,075,269
22 May 13	12.02000 +0.00	12.08	11.86	11.96	16,827,368
21 May 13	12.02000 +0.00	12.07	11.80	12.03	20,645,008
20 May 13	12.02000 -0.46	12.48	11.92	12.48	42,619,768
17 May 13	12.48000 -0.07	12.65	12.38	12.59	16,735,004
16 May 13	12.55000 +0.11	12.62	12.32	12.44	11,906,090
15 May 13	12.44000 +0.18	12.47	12.23	12.26	9,411,420
14 May 13	12.26000 -0.09	12.40	12.18	12.38	8,098,834
13 May 13	12.35000 -0.21	12.58	12.23	12.58	14,861,110
10 May 13	12.56000 +0.05	12.74	12.39	12.50	13,531,122
09 May 13	12.51000 -0.25	12.71	12.38	12.70	20,749,340
08 May 13	12.76000 +0.39	12.84	12.40	12.49	27,360,244
07 May 13	12.37000 -0.12	12.51	12.20	12.49	18,491,112
06 May 13	12.49000 +0.05	12.61	12.39	12.49	18,311,880
03 May 13	12.44000 +0.61	12.57	11.78	11.84	31,457,238
02 May 13	11.83000 +0.12	12.09	11.72	11.73	18,509,064
26 Apr 13	11.71000 -0.11	11.90	11.67	11.70	10,597,882
25 Apr 13	11.82000 -0.28	12.06	11.72	12.06	15,349,412
24 Apr 13	12.10000 +0.32	12.16	11.75	11.82	9,975,552
23 Apr 13	11.78000 -0.42	12.24	11.77	12.24	12,674,384
22 Apr 13	12.20000 +0.06	12.34	12.08	12.26	10,771,228
19 Apr 13	12.14000 +0.20	12.24	11.94	12.00	15,981,733
18 Apr 13	11.94000 -0.04	12.02	11.82	11.87	8,363,351
17 Apr 13	11.98000 +0.27	11.99	11.66	11.71	13,860,881
16 Apr 13	11.71000 +0.20	11.76	11.37	11.49	7,767,667
15 Apr 13	11.51000 -0.10	11.75	11.45	11.64	5,802,770
12 Apr 13	11.61000 -0.05	11.74	11.49	11.66	9,166,196
11 Apr 13	11.66000 -0.13	11.84	11.61	11.80	7,148,529
10 Apr 13	11.79000 +0.05	11.81	11.56	11.75	9,805,435
09 Apr 13	11.74000 -0.30	12.01	11.65	12.00	14,867,442
08 Apr 13	12.04000 +0.24	12.15	11.86	11.90	19,834,044
03 Apr 13	11.80000 +0.13	12.05	11.70	11.78	15,385,612
02 Apr 13	11.67000 -0.41	12.32	11.60	12.16	26,699,580
01 Apr 13	12.08000 -0.02	12.37	11.97	12.30	17,401,860
29 Mar 13	12.10000 -0.48	12.66	12.09	12.57	19,006,614
28 Mar 13	12.58000 -0.01	12.90	12.31	12.57	29,250,732
27 Mar 13	12.59000 +0.20	12.79	12.32	12.39	36,708,608
26 Mar 13	12.39000 +0.39	12.40	11.84	11.95	19,236,494
25 Mar 13	12.00000 +0.08	12.16	11.91	12.03	11,418,382
22 Mar 13	11.92000 +0.15	11.93	11.65	11.73	8,018,896
21 Mar 13	11.77000 +0.20	11.89	11.51	11.57	12,022,211
20 Mar 13	11.57000 +0.25	11.58	11.24	11.35	11,378,912
19 Mar 13	11.32000 -0.31	11.71	11.15	11.65	15,763,867
18 Mar 13	11.63000 -0.05	11.78	11.53	11.60	11,517,149
15 Mar 13	11.68000 +0.05	12.02	11.56	11.75	19,433,608
14 Mar 13	11.63000 -0.05	11.79	11.56	11.61	10,365,538
13 Mar 13	11.68000 -0.15	11.87	11.49	11.81	11,864,190
12 Mar 13	11.83000 -0.37	12.45	11.71	12.20	18,167,760
11 Mar 13	12.20000 +0.25	12.40	11.81	11.95	16,644,033
08 Mar 13	11.95000 -0.05	12.32	11.79	12.06	16,802,072
07 Mar 13	12.00000 -0.50	12.49	11.95	12.49	27,299,342
06 Mar 13	12.50000 +0.61	12.66	12.00	12.00	37,146,000
05 Mar 13	11.89000 +0.19	12.02	11.67	11.67	21,738,170
04 Mar 13	11.70000 -0.23	12.19	11.58	11.94	28,009,672
01 Mar 13	11.93000 +0.33	12.11	11.57	11.60	25,441,436
28 Feb 13	11.60000 +0.18	11.66	11.31	11.45	11,650,020
27 Feb 13	11.42000 -0.18	11.86	11.39	11.64	13,798,773
26 Feb 13	11.60000 +0.01	12.04	11.50	11.57	20,086,394
25 Feb 13	11.59000 -0.22	11.93	11.53	11.80	13,126,218
22 Feb 13	11.81000 -0.02	11.99	11.65	11.80	16,482,918
21 Feb 13	11.83000 -0.07	11.98	11.45	11.88	27,021,944
20 Feb 13	11.90000 +0.55	12.07	11.36	11.40	39,884,432
19 Feb 13	11.35000 +0.12	11.60	11.20	11.23	14,486,808
18 Feb 13	11.23000 +0.00	11.38	11.20	11.25	9,703,584
08 Feb 13	11.23000 +0.18	11.29	11.05	11.05	11,069,231
07 Feb 13	11.05000 -0.02	11.13	10.95	11.06	6,236,894
06 Feb 13	11.07000 +0.00	11.16	11.01	11.08	5,717,687
05 Feb 13	11.07000 +0.17	11.14	10.81	10.81	8,315,831
04 Feb 13	10.90000 -0.10	11.05	10.81	10.98	8,888,556
01 Feb 13	11.00000 +0.05	11.03	10.88	10.90	9,307,746
31 Jan 13	10.95000 -0.13	11.09	10.93	11.04	11,383,764
30 Jan 13	11.08000 -0.10	11.18	10.97	11.15	13,081,587
29 Jan 13	11.18000 -0.08	11.41	11.11	11.30	9,645,624
28 Jan 13	11.26000 +0.06	11.29	11.12	11.26	11,407,412
25 Jan 13	11.20000 +0.33	11.26	10.88	10.88	11,727,934
24 Jan 13	10.87000 -0.11	11.17	10.78	11.00	7,488,598
23 Jan 13	10.98000 -0.10	11.17	10.85	11.16	5,822,499
22 Jan 13	11.08000 -0.19	11.30	11.03	11.26	11,025,317
21 Jan 13	11.27000 +0.32	11.35	10.90	10.96	20,738,680
18 Jan 13	10.95000 +0.07	11.02	10.78	10.91	8,485,239
17 Jan 13	10.88000 +0.21	11.09	10.78	10.78	19,006,840
16 Jan 13	10.67000 -0.18	10.90	10.54	10.85	11,159,951
15 Jan 13	10.85000 +0.29	11.05	10.47	10.54	19,949,748
14 Jan 13	10.56000 +0.39	10.60	10.17	10.17	15,433,742
11 Jan 13	10.17000 -0.16	10.39	10.15	10.34	8,959,395
10 Jan 13	10.33000 +0.03	10.37	10.24	10.29	7,696,262
09 Jan 13	10.30000 -0.05	10.41	10.21	10.35	11,537,158
08 Jan 13	10.35000 -0.07	10.52	10.29	10.45	13,797,588
07 Jan 13	10.42000 +0.12	10.55	10.35	10.40	9,017,303
04 Jan 13	10.30000 -0.19	10.55	10.22	10.54	13,643,651
31 Dec 12	10.49000 +0.20	10.55	10.26	10.36	12,347,168
28 Dec 12	10.29000 +0.05	10.36	10.21	10.24	6,753,474
27 Dec 12	10.24000 +0.09	10.36	10.11	10.17	11,434,868
26 Dec 12	10.15000 +0.00	10.32	10.09	10.11	8,980,040
25 Dec 12	10.15000 +0.16	10.23	9.96	10.06	12,070,570
24 Dec 12	9.99000 +0.37	10.00	9.65	9.67	12,457,183
21 Dec 12	9.62000 +0.09	9.70	9.53	9.56	5,405,770
20 Dec 12	9.53000 -0.09	9.66	9.50	9.61	4,270,147
19 Dec 12	9.62000 -0.12	9.73	9.60	9.73	5,646,999
18 Dec 12	9.74000 +0.04	9.79	9.63	9.68	6,437,568
17 Dec 12	9.70000 +0.03	9.76	9.58	9.69	5,383,910
14 Dec 12	9.67000 +0.36	9.68	9.30	9.34	8,739,229
13 Dec 12	9.31000 -0.11	9.42	9.20	9.41	4,396,659
12 Dec 12	9.42000 -0.03	9.50	9.36	9.41	2,913,155
11 Dec 12	9.45000 -0.10	9.54	9.44	9.45	3,482,704
10 Dec 12	9.55000 +0.07	9.59	9.47	9.53	6,720,290
07 Dec 12	9.48000 +0.15	9.52	9.29	9.32	6,099,359
06 Dec 12	9.33000 +0.04	9.44	9.20	9.30	5,114,446
05 Dec 12	9.29000 +0.19	9.41	8.91	9.11	8,476,012
04 Dec 12	9.10000 -0.02	9.20	8.83	9.12	11,444,456
03 Dec 12	9.12000 -0.11	9.27	9.10	9.23	4,948,917
30 Nov 12	9.23000 -0.03	9.36	9.21	9.26	3,736,107
29 Nov 12	9.26000 +0.00	9.34	9.21	9.28	5,013,438
28 Nov 12	9.26000 -0.17	9.42	9.20	9.34	7,501,337
27 Nov 12	9.43000 -0.28	9.73	9.31	9.73	6,060,468
26 Nov 12	9.71000 +0.06	9.82	9.62	9.65	5,286,614
23 Nov 12	9.65000 +0.09	9.72	9.61	9.65	3,870,385
22 Nov 12	9.56000 -0.12	9.68	9.54	9.68	2,058,907
21 Nov 12	9.68000 +0.12	9.68	9.55	9.59	2,789,738
20 Nov 12	9.56000 -0.08	9.74	9.53	9.74	4,513,043
19 Nov 12	9.64000 +0.02	9.68	9.40	9.59	4,310,075
16 Nov 12	9.62000 +0.01	9.63	9.53	9.60	3,719,364
15 Nov 12	9.61000 -0.01	9.66	9.52	9.58	3,102,040
14 Nov 12	9.62000 +0.06	9.66	9.49	9.58	2,820,385
13 Nov 12	9.56000 -0.10	9.70	9.50	9.66	3,551,261
12 Nov 12	9.66000 +0.01	9.71	9.60	9.65	3,019,115
09 Nov 12	9.65000 -0.10	9.79	9.60	9.72	6,477,309
08 Nov 12	9.75000 -0.32	10.05	9.72	10.05	11,219,795
07 Nov 12	10.07000 -0.16	10.27	10.00	10.22	7,417,686
06 Nov 12	10.23000 -0.13	10.41	10.19	10.35	3,855,196
05 Nov 12	10.36000 +0.10	10.42	10.25	10.27	5,609,794
02 Nov 12	10.26000 -0.07	10.39	10.22	10.34	6,697,727
01 Nov 12	10.33000 +0.15	10.39	10.14	10.17	8,836,482
31 Oct 12	10.18000 -0.03	10.30	10.08	10.22	6,344,204
30 Oct 12	10.21000 -0.11	10.34	10.10	10.34	7,963,001
29 Oct 12	10.32000 +0.12	10.34	10.02	10.20	7,564,760
26 Oct 12	10.20000 -0.12	10.38	10.18	10.30	3,390,488
25 Oct 12	10.32000 -0.21	10.54	10.25	10.50	5,013,203
24 Oct 12	10.53000 +0.14	10.58	10.32	10.39	5,641,639
23 Oct 12	10.39000 -0.23	10.60	10.31	10.60	6,337,674
22 Oct 12	10.62000 +0.03	10.67	10.44	10.50	5,156,876
19 Oct 12	10.59000 -0.05	10.67	10.41	10.66	10,855,059
18 Oct 12	10.64000 -0.06	10.80	10.58	10.75	8,936,278
17 Oct 12	10.70000 -0.22	11.05	10.55	11.05	10,790,277
16 Oct 12	10.92000 +0.00	11.15	10.84	10.91	7,022,472
15 Oct 12	10.92000 +0.07	10.92	10.75	10.82	3,216,927
12 Oct 12	10.85000 -0.09	11.04	10.81	10.89	3,177,712
11 Oct 12	10.94000 +0.00	11.01	10.81	10.89	4,129,571
10 Oct 12	10.94000 -0.06	11.01	10.91	10.95	7,070,819
09 Oct 12	11.00000 +0.19	11.10	10.95	11.00	7,876,561
08 Oct 12	10.81000 +0.12	10.95	10.70	10.70	4,155,902
28 Sep 12	10.69000 +0.20	10.76	10.31	10.40	6,684,231
27 Sep 12	10.49000 +0.17	10.71	10.28	10.35	5,418,461
26 Sep 12	10.32000 -0.09	10.43	10.18	10.40	3,073,729
25 Sep 12	10.41000 +0.13	10.48	10.20	10.31	4,113,540
24 Sep 12	10.28000 -0.05	10.33	10.16	10.19	3,291,486
21 Sep 12	10.33000 +0.14	10.38	10.11	10.19	5,604,754
20 Sep 12	10.19000 -0.44	10.59	10.04	10.55	8,003,133
19 Sep 12	10.63000 -0.06	10.77	10.60	10.75	4,726,497
18 Sep 12	10.69000 -0.01	10.86	10.60	10.66	4,283,863
17 Sep 12	10.70000 -0.59	11.18	10.51	11.18	13,831,320
14 Sep 12	11.29000 +0.05	11.53	11.18	11.30	7,547,615
13 Sep 12	11.24000 -0.02	11.43	11.19	11.24	6,197,485
12 Sep 12	11.26000 +0.13	11.28	11.06	11.22	7,422,454
11 Sep 12	11.13000 +0.07	11.20	10.96	11.04	7,016,515
10 Sep 12	11.06000 -0.02	11.18	10.92	11.08	6,473,090
07 Sep 12	11.08000 +0.23	11.25	10.76	10.88	11,525,877
06 Sep 12	10.85000 -0.13	11.06	10.56	11.04	9,507,146
05 Sep 12	10.98000 -0.03	11.11	10.94	11.00	6,909,436
04 Sep 12	11.01000 -0.09	11.18	10.98	11.09	4,466,702
03 Sep 12	11.10000 +0.15	11.16	10.83	10.83	4,880,948
31 Aug 12	10.95000 +0.12	10.98	10.72	10.81	4,911,339
30 Aug 12	10.83000 -0.05	11.11	10.82	10.90	8,016,587
29 Aug 12	10.88000 -0.09	11.03	10.78	10.95	5,108,525
28 Aug 12	10.97000 -0.51	11.36	10.85	11.30	15,485,391
27 Aug 12	11.48000 -0.01	11.50	11.38	11.41	6,957,473
24 Aug 12	11.49000 -0.14	11.85	11.43	11.60	5,128,955
23 Aug 12	11.63000 +0.17	11.71	11.42	11.46	4,795,892
22 Aug 12	11.46000 -0.14	11.67	11.43	11.57	5,005,256
21 Aug 12	11.60000 +0.31	11.61	11.27	11.29	9,697,864
20 Aug 12	11.29000 -0.06	11.35	11.17	11.28	3,911,633
17 Aug 12	11.35000 -0.03	11.43	11.15	11.33	4,735,648
16 Aug 12	11.38000 -0.27	11.68	11.31	11.60	8,325,456
15 Aug 12	11.65000 -0.12	11.83	11.50	11.72	7,667,164
14 Aug 12	11.77000 +0.14	11.90	11.47	11.62	12,354,090
13 Aug 12	11.63000 -0.10	11.98	11.60	11.71	14,086,548
10 Aug 12	11.73000 +0.01	11.85	11.62	11.73	11,107,854
09 Aug 12	11.72000 +0.37	11.73	11.20	11.26	11,929,513
08 Aug 12	11.35000 -0.11	11.52	11.16	11.46	8,629,277
07 Aug 12	11.46000 -0.10	11.76	11.37	11.56	6,872,245
06 Aug 12	11.56000 +0.16	11.73	11.39	11.40	10,631,487
03 Aug 12	11.40000 +0.12	11.43	11.17	11.32	6,498,848
02 Aug 12	11.28000 +0.06	11.44	11.13	11.20	7,946,027
01 Aug 12	11.22000 +0.27	11.25	10.90	10.90	6,020,842
31 Jul 12	10.95000 +0.05	11.06	10.81	10.92	6,304,321
30 Jul 12	10.90000 -0.12	11.10	10.89	10.95	6,468,167
27 Jul 12	11.02000 -0.15	11.25	10.95	11.19	11,642,298
26 Jul 12	11.17000 -0.56	11.75	11.13	11.70	20,190,214
25 Jul 12	11.73000 +0.10	11.84	11.53	11.58	8,698,798
24 Jul 12	11.63000 -0.07	11.85	11.52	11.66	9,648,629
23 Jul 12	11.70000 +0.08	11.85	11.47	11.53	16,871,352
20 Jul 12	11.62000 +0.27	11.85	11.29	11.35	16,906,868
19 Jul 12	11.35000 +0.19	11.57	11.10	11.10	10,383,692
18 Jul 12	11.16000 +0.11	11.22	10.87	11.00	9,073,834
17 Jul 12	11.05000 -0.30	11.34	10.90	11.21	15,631,507
16 Jul 12	11.35000 -0.22	11.85	11.34	11.55	15,997,521
13 Jul 12	11.57000 +0.32	11.60	11.20	11.32	19,108,582
12 Jul 12	11.25000 -0.33	11.88	11.21	11.43	32,062,356
11 Jul 12	11.58000 +0.41	11.64	10.92	11.10	18,275,338
10 Jul 12	11.17000 +0.00	11.28	11.02	11.21	12,139,898
09 Jul 12	11.17000 -0.27	11.51	11.15	11.38	15,521,693
06 Jul 12	11.44000 +0.52	11.55	10.75	10.96	31,932,458
05 Jul 12	10.92000 +0.18	10.95	10.56	10.71	12,098,045
04 Jul 12	10.74000 -0.26	11.00	10.71	11.00	10,881,071
03 Jul 12	11.00000 +0.01	11.20	10.88	10.90	25,186,454
02 Jul 12	10.99000 +0.68	11.03	10.27	10.37	33,350,348
29 Jun 12	10.31000 +0.20	10.32	10.03	10.03	8,356,598
28 Jun 12	10.11000 +0.09	10.24	9.98	10.04	6,761,174
27 Jun 12	10.02000 -0.09	10.23	9.98	10.10	7,474,367
26 Jun 12	10.11000 +0.06	10.20	9.94	10.01	6,635,809
25 Jun 12	10.05000 -0.01	10.21	10.00	10.01	6,639,002
21 Jun 12	10.06000 -0.21	10.27	9.98	10.21	10,525,712
20 Jun 12	10.27000 -0.07	10.44	10.22	10.40	10,234,520
19 Jun 12	10.34000 -0.08	10.51	10.21	10.45	9,833,539
18 Jun 12	10.42000 +0.04	10.50	10.36	10.41	7,238,364
15 Jun 12	10.38000 +0.16	10.54	10.28	10.31	14,325,533
14 Jun 12	10.22000 -0.15	10.40	10.20	10.35	7,064,315
13 Jun 12	10.37000 +0.35	10.38	9.97	10.02	11,144,145
12 Jun 12	10.02000 +0.01	10.09	9.92	9.92	5,332,023
11 Jun 12	10.01000 +0.09	10.04	9.83	9.90	3,479,508
08 Jun 12	9.92000 -0.06	10.09	9.88	10.07	8,896,288
07 Jun 12	9.98000 -0.07	10.17	9.93	10.14	9,141,697
06 Jun 12	10.05000 -0.12	10.24	10.02	10.20	6,215,940
05 Jun 12	10.17000 +0.06	10.31	10.06	10.09	13,010,260
04 Jun 12	10.11000 -0.24	10.36	10.08	10.16	11,108,477
01 Jun 12	10.35000 -0.12	10.50	10.27	10.43	10,819,606
31 May 12	10.47000 +0.14	10.52	10.23	10.25	9,976,351
30 May 12	10.33000 -0.06	10.55	10.31	10.38	8,110,628
29 May 12	10.39000 +0.01	10.43	10.26	10.35	9,145,571
28 May 12	10.38000 +0.32	10.43	9.95	10.04	13,620,331
25 May 12	10.06000 -0.16	10.28	10.01	10.20	7,659,239
24 May 12	10.22000 -0.11	10.44	10.16	10.36	8,867,598
23 May 12	10.33000 +0.08	10.43	10.21	10.26	11,732,361
22 May 12	10.25000 +0.24	10.33	10.10	10.12	10,292,322
21 May 12	10.01000 -0.04	10.16	10.00	10.08	12,459,421
18 May 12	10.05000 -0.29	10.41	9.98	10.30	16,967,576
17 May 12	10.34000 -0.03	10.46	10.18	10.31	13,546,813
16 May 12	10.37000 +0.15	10.58	10.22	10.25	24,366,748
15 May 12	10.22000 -0.09	10.30	10.11	10.21	16,488,244
14 May 12	10.31000 +0.15	10.62	10.13	10.24	32,273,212
11 May 12	10.16000 +0.01	10.26	9.99	10.15	16,780,072
10 May 12	10.15000 +0.31	10.30	9.81	9.81	22,647,158
09 May 12	9.84000 -0.19	10.02	9.83	9.90	10,663,314
08 May 12	10.03000 -0.09	10.24	10.00	10.17	18,655,568
07 May 12	10.12000 +0.11	10.17	9.94	10.00	15,770,410
04 May 12	10.01000 -0.03	10.07	9.96	9.99	13,449,555
03 May 12	10.04000 +0.27	10.07	9.81	9.85	19,021,236
02 May 12	9.77000 +0.35	9.79	9.52	9.60	13,210,691
27 Apr 12	9.42000 -0.06	9.53	9.39	9.48	5,935,803
26 Apr 12	9.48000 -0.05	9.59	9.39	9.54	6,044,150
25 Apr 12	9.53000 +0.07	9.57	9.41	9.46	6,305,047
24 Apr 12	9.46000 -0.15	9.79	9.31	9.58	8,739,340
23 Apr 12	9.61000 -0.27	9.86	9.56	9.85	11,040,350
20 Apr 12	9.88000 +0.07	9.92	9.71	9.78	8,808,961
19 Apr 12	9.81000 +0.13	9.88	9.71	9.73	13,821,100
18 Apr 12	9.68000 +0.16	9.70	9.38	9.53	10,624,851
16 Apr 12	9.52000 -0.07	9.59	9.43	9.50	5,866,630
13 Apr 12	9.59000 +0.02	9.63	9.48	9.61	9,687,516
12 Apr 12	9.57000 +0.29	9.60	9.27	9.28	12,605,432
11 Apr 12	9.28000 -0.09	9.39	9.20	9.26	6,382,359
10 Apr 12	9.37000 +0.18	9.40	9.12	9.17	7,603,736
09 Apr 12	9.19000 -0.22	9.43	9.16	9.35	9,293,488
06 Apr 12	9.41000 -0.09	9.57	9.30	9.46	9,776,353
05 Apr 12	9.50000 +0.27	9.58	9.22	9.24	9,521,965
30 Mar 12	9.23000 -0.02	9.37	9.09	9.25	11,512,522
29 Mar 12	9.25000 -0.09	9.41	9.16	9.28	14,136,311
28 Mar 12	9.34000 -0.41	9.76	9.30	9.72	20,875,954
27 Mar 12	9.75000 -0.10	9.94	9.72	9.85	9,013,450
26 Mar 12	9.85000 -0.11	10.01	9.63	9.87	15,808,274
23 Mar 12	9.96000 -0.02	9.99	9.80	9.94	11,709,457
22 Mar 12	9.98000 -0.07	10.07	9.85	10.07	11,801,151
21 Mar 12	10.05000 -0.01	10.14	9.84	10.07	16,768,443
20 Mar 12	10.06000 -0.12	10.27	10.03	10.19	29,625,562
19 Mar 12	10.18000 +0.34	10.25	9.83	9.85	44,403,360
16 Mar 12	9.84000 +0.48	9.93	9.36	9.38	36,860,896
15 Mar 12	9.36000 +0.14	9.46	9.17	9.25	17,817,254
14 Mar 12	9.22000 -0.40	9.83	9.20	9.70	29,728,440
12 Mar 12	9.62000 +0.15	9.68	9.43	9.47	21,383,924
09 Mar 12	9.47000 +0.09	9.50	9.33	9.45	12,143,727
08 Mar 12	9.38000 +0.11	9.48	9.28	9.28	13,137,599
07 Mar 12	9.27000 +0.05	9.42	9.12	9.12	13,144,299
06 Mar 12	9.22000 -0.20	9.39	9.20	9.39	12,294,885
05 Mar 12	9.42000 -0.01	9.56	9.40	9.48	16,363,090
02 Mar 12	9.43000 +0.16	9.43	9.24	9.31	15,100,405
01 Mar 12	9.27000 +0.03	9.36	9.19	9.21	8,961,495
29 Feb 12	9.24000 -0.03	9.40	9.18	9.24	14,038,403
28 Feb 12	9.27000 -0.07	9.41	9.19	9.33	15,236,482
27 Feb 12	9.34000 +0.03	9.45	9.23	9.30	23,245,696
24 Feb 12	9.31000 +0.05	9.33	9.17	9.25	13,757,271
23 Feb 12	9.26000 +0.08	9.40	9.22	9.32	16,941,970
22 Feb 12	9.18000 +0.02	9.21	9.10	9.13	13,396,540
21 Feb 12	9.16000 +0.15	9.17	8.97	9.00	15,940,341
20 Feb 12	9.01000 +0.11	9.09	8.89	8.98	16,918,926
17 Feb 12	8.90000 -0.02	9.03	8.81	8.95	6,287,802
16 Feb 12	8.92000 -0.06	9.06	8.86	8.97	10,909,187
15 Feb 12	8.98000 +0.09	9.01	8.83	8.87	12,612,978
14 Feb 12	8.89000 +0.05	8.96	8.80	8.87	8,994,609
13 Feb 12	8.84000 -0.06	8.97	8.81	8.84	13,379,597
10 Feb 12	8.90000 +0.03	8.98	8.84	8.85	12,117,351
09 Feb 12	8.87000 +0.08	8.92	8.77	8.79	10,075,423
08 Feb 12	8.79000 +0.19	8.80	8.55	8.60	8,536,914
07 Feb 12	8.60000 -0.19	8.77	8.55	8.74	5,176,318
06 Feb 12	8.79000 +0.03	8.86	8.70	8.79	8,786,079
03 Feb 12	8.76000 +0.12	8.81	8.60	8.60	10,005,472
02 Feb 12	8.64000 +0.13	8.64	8.48	8.52	4,179,983
01 Feb 12	8.51000 -0.12	8.68	8.50	8.62	3,976,311
30 Jan 12	8.63000 -0.17	8.81	8.62	8.80	6,568,648
20 Jan 12	8.80000 +0.18	8.81	8.59	8.65	7,983,183
19 Jan 12	8.62000 +0.15	8.67	8.43	8.60	4,490,182
18 Jan 12	8.47000 -0.14	8.68	8.45	8.62	4,494,457
17 Jan 12	8.61000 +0.44	8.62	8.16	8.16	5,297,156
16 Jan 12	8.17000 -0.14	8.34	8.12	8.25	3,779,612
13 Jan 12	8.31000 -0.27	8.63	8.30	8.56	4,981,859
12 Jan 12	8.58000 -0.05	8.72	8.56	8.57	5,596,947
11 Jan 12	8.63000 -0.03	8.75	8.53	8.65	8,251,113
10 Jan 12	8.66000 +0.32	8.68	8.30	8.32	8,476,847
09 Jan 12	8.34000 +0.26	8.35	8.04	8.10	6,220,812
06 Jan 12	8.08000 -0.17	8.24	7.95	8.15	5,744,370
05 Jan 12	8.25000 -0.09	8.40	8.20	8.31	3,813,551
04 Jan 12	8.34000 -0.20	8.68	8.30	8.60	3,646,588
30 Dec 11	8.54000 +0.11	8.59	8.43	8.43	2,917,759
29 Dec 11	8.43000 -0.16	8.63	8.40	8.55	2,962,162
28 Dec 11	8.59000 +0.10	8.60	8.37	8.45	2,593,925
27 Dec 11	8.49000 -0.06	8.65	8.39	8.60	3,589,402
26 Dec 11	8.55000 -0.10	8.69	8.55	8.62	2,580,576
23 Dec 11	8.65000 +0.07	8.76	8.50	8.54	5,792,290
22 Dec 11	8.58000 +0.01	8.63	8.30	8.45	4,558,159
21 Dec 11	8.57000 +0.10	8.68	8.47	8.48	7,047,620
19 Dec 11	8.47000 -0.12	8.54	8.22	8.47	4,709,096
16 Dec 11	8.59000 +0.18	8.60	8.13	8.43	8,302,074
15 Dec 11	8.41000 -0.31	8.71	8.40	8.71	6,634,332
14 Dec 11	8.72000 -0.11	8.92	8.70	8.81	3,189,467
13 Dec 11	8.83000 -0.16	9.02	8.82	9.00	4,560,345
12 Dec 11	8.99000 -0.01	9.05	8.94	9.01	1,835,564
09 Dec 11	9.00000 -0.04	9.06	8.91	8.95	2,262,525
08 Dec 11	9.04000 +0.00	9.11	8.92	9.01	5,107,591
07 Dec 11	9.04000 -0.11	9.19	9.00	9.14	6,889,909
06 Dec 11	9.15000 -0.03	9.24	9.02	9.16	3,978,280
05 Dec 11	9.18000 -0.23	9.42	9.15	9.40	6,721,078
02 Dec 11	9.41000 -0.18	9.65	9.37	9.55	6,695,272
01 Dec 11	9.59000 +0.25	9.71	9.41	9.53	12,176,896
30 Nov 11	9.34000 -0.31	9.64	9.18	9.55	9,420,715
29 Nov 11	9.65000 +0.12	9.68	9.49	9.60	10,286,624
28 Nov 11	9.53000 +0.01	9.59	9.40	9.53	4,513,893
25 Nov 11	9.52000 -0.05	9.65	9.50	9.58	2,892,404
24 Nov 11	9.57000 +0.08	9.61	9.40	9.44	3,765,010
23 Nov 11	9.49000 -0.01	9.62	9.42	9.53	3,288,412
22 Nov 11	9.50000 -0.23	9.67	9.42	9.61	7,163,612
21 Nov 11	9.73000 +0.04	9.75	9.59	9.66	2,762,303
18 Nov 11	9.69000 -0.29	9.96	9.68	9.96	5,815,465
17 Nov 11	9.98000 +0.00	10.11	9.95	10.00	4,811,164
16 Nov 11	9.98000 -0.34	10.37	9.88	10.35	10,621,686
15 Nov 11	10.32000 +0.00	10.35	10.21	10.33	6,877,829
14 Nov 11	10.32000 +0.21	10.34	10.16	10.20	11,306,389
11 Nov 11	10.11000 +0.14	10.20	9.98	9.99	10,899,020
10 Nov 11	9.97000 -0.02	10.05	9.82	9.90	7,549,464
09 Nov 11	9.99000 +0.14	10.00	9.81	9.90	5,841,203
08 Nov 11	9.85000 -0.14	10.07	9.84	10.02	6,016,571
07 Nov 11	9.99000 +0.01	10.16	9.93	9.98	8,901,258
04 Nov 11	9.98000 +0.01	10.07	9.90	10.07	10,049,242
03 Nov 11	9.97000 +0.00	10.18	9.96	10.00	14,453,424
02 Nov 11	9.97000 +0.20	10.00	9.63	9.66	15,650,811
01 Nov 11	9.77000 -0.07	9.91	9.70	9.77	8,272,381
31 Oct 11	9.84000 +0.08	9.93	9.73	9.76	8,965,704
28 Oct 11	9.76000 +0.12	9.80	9.66	9.75	6,600,917
27 Oct 11	9.64000 +0.09	9.81	9.54	9.54	7,989,362
26 Oct 11	9.55000 +0.02	9.64	9.44	9.50	8,428,360
25 Oct 11	9.53000 +0.13	9.56	9.27	9.43	9,073,701
24 Oct 11	9.40000 +0.12	9.45	9.16	9.30	4,398,529
21 Oct 11	9.28000 -0.11	9.44	9.26	9.40	3,192,049
20 Oct 11	9.39000 -0.16	9.61	9.25	9.48	7,982,609
19 Oct 11	9.55000 +0.13	9.70	9.34	9.46	11,212,447
18 Oct 11	9.42000 -0.36	9.71	9.38	9.71	6,474,784
17 Oct 11	9.78000 +0.00	9.95	9.67	9.81	7,463,384
14 Oct 11	9.78000 -0.07	9.85	9.71	9.83	3,094,997
13 Oct 11	9.85000 -0.05	9.95	9.71	9.92	9,220,677
12 Oct 11	9.90000 +0.29	9.90	9.51	9.58	7,638,181
11 Oct 11	9.61000 +0.16	9.73	9.50	9.65	5,657,842
10 Oct 11	9.45000 +0.10	9.57	9.33	9.41	4,169,633
30 Sep 11	9.35000 +0.04	9.41	9.27	9.31	2,937,908
29 Sep 11	9.31000 -0.18	9.55	9.23	9.49	5,560,802
28 Sep 11	9.49000 -0.13	9.76	9.46	9.70	4,409,972
27 Sep 11	9.62000 +0.05	9.84	9.60	9.65	7,824,483
26 Sep 11	9.57000 -0.18	9.95	9.50	9.89	7,456,397
23 Sep 11	9.75000 -0.02	9.82	9.53	9.63	5,242,946
22 Sep 11	9.77000 -0.23	10.04	9.75	9.93	5,925,984
21 Sep 11	10.00000 +0.25	10.02	9.67	9.77	7,867,351
20 Sep 11	9.75000 -0.03	9.82	9.65	9.70	3,802,827
19 Sep 11	9.78000 -0.11	9.83	9.68	9.78	5,987,103
16 Sep 11	9.89000 -0.14	10.12	9.78	10.07	8,562,894
14 Sep 11	10.03000 +0.01	10.14	9.82	10.03	7,197,654
13 Sep 11	10.02000 -0.14	10.10	9.95	9.99	4,718,918
09 Sep 11	10.16000 -0.15	10.46	10.10	10.39	4,299,562
08 Sep 11	10.31000 -0.02	10.48	10.27	10.38	5,561,060
07 Sep 11	10.33000 +0.29	10.35	10.10	10.10	6,091,022
06 Sep 11	10.04000 -0.17	10.28	10.00	10.10	4,675,992
05 Sep 11	10.21000 +0.01	10.28	10.06	10.15	5,611,679
02 Sep 11	10.20000 -0.19	10.52	10.18	10.40	4,990,125
01 Sep 11	10.39000 +0.04	10.60	10.35	10.40	5,906,669
31 Aug 11	10.35000 -0.10	10.55	10.25	10.45	6,274,679
30 Aug 11	10.45000 -0.26	10.85	10.42	10.76	9,613,346
29 Aug 11	10.71000 +0.12	10.76	10.37	10.53	8,419,350
26 Aug 11	10.59000 +0.22	10.79	10.40	10.40	11,925,423
25 Aug 11	10.37000 +0.12	10.44	10.28	10.30	6,902,929
24 Aug 11	10.25000 -0.30	10.68	10.22	10.61	5,714,476
23 Aug 11	10.55000 +0.04	10.60	10.46	10.50	2,939,721
22 Aug 11	10.51000 +0.04	10.72	10.40	10.43	4,960,333
19 Aug 11	10.47000 +0.02	10.53	10.16	10.26	5,634,034
18 Aug 11	10.45000 -0.14	10.70	10.43	10.50	7,725,756
17 Aug 11	10.59000 +0.17	10.61	10.32	10.38	6,039,680
16 Aug 11	10.42000 -0.08	10.50	10.35	10.50	6,099,032
15 Aug 11	10.50000 +0.16	10.55	10.33	10.34	10,397,648
12 Aug 11	10.34000 +0.51	10.40	9.87	9.90	15,124,391
11 Aug 11	9.83000 +0.11	9.84	9.43	9.49	6,636,772
10 Aug 11	9.72000 +0.08	9.93	9.71	9.80	6,822,379
09 Aug 11	9.64000 -0.18	9.75	9.23	9.48	9,035,557
08 Aug 11	9.82000 -0.43	10.14	9.48	10.03	9,547,425
05 Aug 11	10.25000 -0.26	10.36	10.15	10.29	5,388,070
04 Aug 11	10.51000 -0.13	10.77	10.49	10.67	5,101,032
03 Aug 11	10.64000 -0.06	10.73	10.55	10.64	2,864,574
02 Aug 11	10.70000 -0.03	10.95	10.50	10.71	4,127,953
01 Aug 11	10.73000 -0.01	10.82	10.69	10.78	2,921,649
29 Jul 11	10.74000 +0.07	10.85	10.60	10.68	3,346,356
28 Jul 11	10.67000 -0.21	10.82	10.60	10.78	4,481,435
27 Jul 11	10.88000 +0.07	10.92	10.67	10.71	4,556,267
26 Jul 11	10.81000 +0.06	10.90	10.65	10.74	3,520,511
25 Jul 11	10.75000 -0.35	11.05	10.71	11.05	6,883,001
22 Jul 11	11.10000 +0.03	11.18	11.03	11.07	4,996,999
21 Jul 11	11.07000 -0.25	11.37	11.00	11.35	8,181,646
20 Jul 11	11.32000 +0.00	11.44	11.26	11.37	4,728,821
19 Jul 11	11.32000 -0.17	11.50	11.30	11.50	6,181,945
18 Jul 11	11.49000 -0.09	11.88	11.48	11.62	14,979,594
15 Jul 11	11.58000 +0.21	11.62	11.33	11.38	12,053,420
14 Jul 11	11.37000 -0.07	11.50	11.20	11.49	10,620,321
13 Jul 11	11.44000 +0.05	11.55	11.32	11.32	6,642,310
12 Jul 11	11.39000 -0.07	11.51	11.28	11.32	8,926,962
11 Jul 11	11.46000 +0.00	11.52	11.11	11.35	8,171,833
08 Jul 11	11.46000 -0.04	11.55	11.35	11.55	6,068,841
07 Jul 11	11.50000 +0.22	11.69	11.22	11.22	17,793,304
06 Jul 11	11.28000 +0.14	11.30	10.99	11.12	9,435,844
05 Jul 11	11.14000 +0.03	11.16	11.00	11.11	7,016,934
04 Jul 11	11.11000 +0.24	11.13	10.85	10.95	11,192,360
01 Jul 11	10.87000 -0.01	10.98	10.80	10.88	8,553,623
30 Jun 11	10.88000 +0.49	10.96	10.42	10.42	15,257,276
29 Jun 11	10.39000 -0.29	10.70	10.36	10.69	5,782,175
28 Jun 11	10.68000 -0.01	10.74	10.55	10.70	6,292,381
27 Jun 11	10.69000 +0.35	10.71	10.28	10.30	12,921,642
24 Jun 11	10.34000 +0.21	10.41	10.05	10.05	8,458,650
23 Jun 11	10.13000 +0.13	10.17	9.89	9.95	5,839,025
22 Jun 11	10.00000 -0.02	10.08	9.95	10.03	3,760,855
21 Jun 11	10.02000 +0.02	10.12	9.88	10.02	4,356,483
20 Jun 11	10.00000 -0.07	10.24	9.90	10.07	7,245,670
17 Jun 11	10.07000 -0.14	10.28	10.06	10.21	5,664,181
16 Jun 11	10.21000 -0.22	10.34	10.20	10.30	4,782,957
15 Jun 11	10.43000 -0.16	10.63	10.42	10.51	3,673,030
14 Jun 11	10.59000 +0.12	10.65	10.46	10.49	5,285,586
13 Jun 11	10.47000 -0.30	10.70	10.38	10.69	7,083,396
10 Jun 11	10.77000 -0.02	10.95	10.59	10.80	4,320,254
09 Jun 11	10.79000 -0.24	11.15	10.76	11.02	4,004,955
07 Jun 11	11.03000 +0.04	11.19	10.86	10.88	4,453,469
03 Jun 11	10.99000 +0.09	11.01	10.82	10.91	4,628,358
02 Jun 11	10.90000 -0.05	10.95	10.59	10.90	6,790,358
01 Jun 11	10.95000 +0.00	11.02	10.89	10.96	4,111,696
31 May 11	10.95000 +0.18	10.97	10.75	10.78	3,526,166
30 May 11	10.77000 -0.10	10.94	10.70	10.85	4,598,690
27 May 11	10.87000 -0.18	11.14	10.82	11.05	5,419,285
26 May 11	11.05000 -0.12	11.30	11.02	11.29	4,819,925
25 May 11	11.17000 -0.16	11.35	11.16	11.30	3,672,802
24 May 11	11.33000 +0.05	11.38	11.20	11.27	4,296,443
23 May 11	11.28000 -0.38	11.62	11.26	11.62	9,646,087
20 May 11	11.66000 -0.15	11.85	11.63	11.81	4,873,907
19 May 11	11.81000 -0.05	11.97	11.79	11.83	5,183,340
18 May 11	11.86000 -0.07	11.95	11.78	11.88	6,017,295
17 May 11	11.93000 +0.17	11.98	11.51	11.67	12,150,872
16 May 11	11.76000 -0.17	12.03	11.71	11.90	6,990,388
13 May 11	11.93000 +0.11	11.95	11.76	11.83	7,168,433
12 May 11	11.82000 -0.26	12.13	11.80	12.05	13,426,643
11 May 11	12.08000 +0.19	12.18	11.82	11.87	17,588,684
10 May 11	11.89000 +0.07	11.91	11.73	11.82	6,046,272
09 May 11	11.82000 -0.07	11.93	11.75	11.90	7,579,990
06 May 11	11.89000 +0.13	11.91	11.61	11.68	12,272,652
05 May 11	11.76000 +0.33	11.83	11.45	11.50	12,291,442
04 May 11	11.43000 -0.20	11.60	11.30	11.58	7,225,155
03 May 11	11.63000 +0.12	11.65	11.48	11.55	5,123,790
29 Apr 11	11.51000 +0.19	11.54	11.31	11.31	4,888,732
28 Apr 11	11.32000 -0.28	11.73	11.32	11.73	8,985,751
27 Apr 11	11.60000 -0.14	11.83	11.55	11.79	7,400,793
26 Apr 11	11.74000 +0.02	11.93	11.71	11.75	6,315,127
25 Apr 11	11.72000 -0.17	11.88	11.68	11.87	10,129,843
22 Apr 11	11.89000 -0.23	12.13	11.86	12.12	15,200,871
21 Apr 11	12.12000 -0.12	12.45	12.10	12.27	21,921,494
20 Apr 11	12.24000 +0.27	12.31	11.90	11.97	19,679,242
19 Apr 11	11.97000 -0.19	12.10	11.92	12.10	10,051,383
18 Apr 11	12.16000 +0.18	12.17	11.95	11.98	12,408,697
15 Apr 11	11.98000 -0.05	12.09	11.90	12.00	8,185,935
14 Apr 11	12.03000 -0.03	12.13	12.01	12.07	9,696,276
13 Apr 11	12.06000 +0.24	12.08	11.79	11.83	11,578,415
12 Apr 11	11.82000 -0.06	11.95	11.77	11.88	9,401,461
11 Apr 11	11.88000 -0.12	12.11	11.83	12.03	10,819,968
08 Apr 11	12.00000 +0.14	12.00	11.75	11.86	9,962,020
07 Apr 11	11.86000 +0.18	11.86	11.65	11.69	9,783,603
06 Apr 11	11.68000 -0.16	11.87	11.65	11.83	16,803,264
01 Apr 11	11.84000 +0.12	11.85	11.67	11.76	6,248,057
31 Mar 11	11.72000 -0.12	11.99	11.69	11.84	11,668,556
30 Mar 11	11.84000 -0.24	12.11	11.78	12.06	16,281,169
29 Mar 11	12.08000 -0.29	12.33	12.04	12.33	13,859,071
28 Mar 11	12.37000 +0.15	12.43	12.15	12.20	16,196,040
25 Mar 11	12.22000 +0.07	12.24	12.08	12.15	13,749,539
24 Mar 11	12.15000 -0.01	12.25	12.05	12.18	11,607,676
23 Mar 11	12.16000 +0.08	12.20	11.96	12.06	10,389,374
22 Mar 11	12.08000 -0.11	12.23	12.00	12.16	15,048,891
21 Mar 11	12.19000 -0.26	12.50	12.12	12.45	15,504,406
18 Mar 11	12.45000 +0.04	12.60	12.39	12.51	7,853,303
17 Mar 11	12.41000 -0.11	12.71	12.32	12.54	17,160,630
15 Mar 11	12.52000 -0.40	12.92	12.29	12.92	20,255,440
14 Mar 11	12.92000 +0.23	12.94	12.59	12.59	16,421,272
11 Mar 11	12.69000 -0.08	12.85	12.65	12.74	13,147,356
10 Mar 11	12.77000 +0.00	12.92	12.71	12.78	13,910,000
09 Mar 11	12.77000 -0.08	12.91	12.73	12.82	12,296,342
08 Mar 11	12.85000 -0.08	12.93	12.72	12.93	16,298,344
07 Mar 11	12.93000 +0.07	12.96	12.80	12.90	19,990,596
04 Mar 11	12.86000 +0.10	12.88	12.64	12.81	12,288,519
03 Mar 11	12.76000 -0.46	13.39	12.75	13.39	28,212,712
02 Mar 11	13.22000 +0.21	13.39	12.84	12.95	31,491,020
01 Mar 11	13.01000 +0.33	13.19	12.90	12.90	31,335,656
28 Feb 11	12.68000 +0.00	12.77	12.48	12.75	10,813,417
25 Feb 11	12.68000 +0.06	12.74	12.45	12.65	10,823,972
24 Feb 11	12.62000 +0.10	12.64	12.36	12.49	11,422,661
23 Feb 11	12.52000 +0.12	12.57	12.29	12.33	9,643,656
22 Feb 11	12.40000 -0.36	12.82	12.37	12.77	14,448,232
21 Feb 11	12.76000 +0.16	12.77	12.45	12.47	12,040,231
18 Feb 11	12.60000 -0.28	12.88	12.55	12.88	13,115,330
17 Feb 11	12.88000 -0.02	13.10	12.74	13.02	16,119,616
16 Feb 11	12.90000 +0.41	13.01	12.45	12.45	24,011,434
15 Feb 11	12.49000 -0.06	12.67	12.47	12.56	19,053,276
14 Feb 11	12.55000 +0.12	12.69	12.43	12.43	16,699,022
11 Feb 11	12.43000 +0.13	12.47	12.30	12.31	12,655,076
10 Feb 11	12.30000 +0.36	12.34	11.90	11.95	14,524,193
09 Feb 11	11.94000 -0.01	12.06	11.71	11.89	7,654,402
01 Feb 11	11.95000 -0.08	12.06	11.92	12.03	6,182,606
31 Jan 11	12.03000 -0.01	12.14	11.89	12.06	13,184,263
28 Jan 11	12.04000 +0.26	12.06	11.80	11.80	9,804,970
27 Jan 11	11.78000 +0.00	11.94	11.57	11.75	10,667,355
26 Jan 11	11.78000 +0.01	11.88	11.67	11.80	6,533,028
25 Jan 11	11.77000 -0.18	11.92	11.66	11.91	5,127,040
24 Jan 11	11.95000 +0.14	12.14	11.56	11.70	16,338,643
21 Jan 11	11.81000 +0.19	11.84	11.15	11.60	17,866,874
20 Jan 11	11.62000 -0.62	12.25	11.57	12.24	15,836,387
19 Jan 11	12.24000 +0.11	12.26	12.02	12.13	7,682,052
18 Jan 11	12.13000 -0.04	12.17	11.81	12.10	8,349,653
17 Jan 11	12.17000 -0.74	12.91	12.08	12.91	12,436,406
14 Jan 11	12.91000 -0.09	13.08	12.87	13.01	8,115,207
13 Jan 11	13.00000 +0.06	13.14	12.90	12.96	8,522,937
12 Jan 11	12.94000 +0.08	12.98	12.75	12.86	6,687,413
11 Jan 11	12.86000 -0.05	12.97	12.71	12.88	8,751,154
10 Jan 11	12.91000 -0.48	13.38	12.86	13.34	17,742,168
07 Jan 11	13.39000 +0.08	13.54	13.31	13.33	12,211,507
06 Jan 11	13.31000 -0.17	13.58	13.25	13.49	16,939,512
05 Jan 11	13.48000 -0.15	13.78	13.47	13.60	15,829,972
04 Jan 11	13.63000 +0.16	13.68	13.37	13.55	16,710,791
31 Dec 10	13.47000 +0.10	13.54	13.33	13.40	15,000,849
30 Dec 10	13.37000 -0.01	13.52	13.31	13.46	9,465,616
29 Dec 10	13.38000 +0.17	13.40	13.20	13.30	8,841,035
28 Dec 10	13.21000 -0.49	13.71	13.15	13.60	17,405,978
27 Dec 10	13.70000 -0.38	14.22	13.61	14.14	19,614,274
24 Dec 10	14.08000 -0.07	14.22	13.95	14.04	12,474,468
23 Dec 10	14.15000 -0.18	14.44	14.08	14.20	15,468,723
22 Dec 10	14.33000 -0.26	14.63	14.28	14.50	15,732,483
21 Dec 10	14.59000 +0.27	14.60	14.12	14.37	23,887,182
20 Dec 10	14.32000 -0.49	14.86	13.98	14.84	37,492,832
17 Dec 10	14.81000 +0.10	14.85	14.60	14.71	19,961,326
16 Dec 10	14.71000 -0.23	14.90	14.65	14.80	24,089,156
15 Dec 10	14.94000 +0.33	15.15	14.49	14.63	61,597,128
14 Dec 10	14.61000 +0.11	14.87	14.52	14.60	32,680,730
13 Dec 10	14.50000 +0.37	14.68	14.21	14.33	45,044,348
10 Dec 10	14.13000 +0.18	14.16	13.88	13.90	12,143,789
09 Dec 10	13.95000 -0.39	14.29	13.95	14.25	22,921,026
08 Dec 10	14.34000 -0.24	14.70	14.28	14.50	22,208,868
07 Dec 10	14.58000 -0.18	14.67	14.20	14.62	24,202,256
06 Dec 10	14.76000 +0.49	14.77	14.34	14.40	43,917,552
03 Dec 10	14.27000 +0.04	14.38	14.10	14.23	15,366,698
02 Dec 10	14.23000 +0.03	14.46	14.15	14.40	21,674,664
01 Dec 10	14.20000 -0.32	14.41	14.10	14.40	23,990,388
30 Nov 10	14.52000 -0.62	15.20	14.10	15.20	51,259,512
29 Nov 10	15.14000 +0.41	15.36	14.65	14.71	77,296,976
26 Nov 10	14.73000 -0.04	14.94	14.46	14.83	32,715,044
25 Nov 10	14.77000 +0.08	15.13	14.58	14.70	50,542,788
24 Nov 10	14.69000 +0.76	14.96	13.80	13.81	47,820,000
23 Nov 10	13.93000 -0.35	14.20	13.72	14.20	23,514,626
22 Nov 10	14.28000 +0.12	14.39	13.90	14.00	25,802,128
19 Nov 10	14.16000 +0.36	14.20	13.75	13.85	24,822,252
18 Nov 10	13.80000 +0.08	13.98	13.57	13.74	21,373,584
17 Nov 10	13.72000 -0.98	14.66	13.63	14.42	46,571,160
16 Nov 10	14.70000 +0.27	15.31	14.30	14.45	88,032,656
15 Nov 10	14.43000 +0.38	14.50	14.00	14.00	34,402,456
12 Nov 10	14.05000 -0.92	14.89	14.00	14.89	52,040,908
11 Nov 10	14.97000 -0.34	15.47	14.95	15.25	54,918,052
10 Nov 10	15.31000 +0.23	15.86	15.00	15.15	89,850,832
09 Nov 10	15.08000 +0.15	15.09	14.69	15.00	51,013,140
08 Nov 10	14.93000 +0.32	14.98	14.65	14.65	54,128,760
05 Nov 10	14.61000 +0.32	14.69	14.16	14.40	47,824,620
04 Nov 10	14.29000 +0.11	14.35	14.11	14.18	29,783,536
03 Nov 10	14.18000 -0.06	14.37	14.14	14.30	22,178,214
02 Nov 10	14.24000 -0.18	14.55	14.21	14.45	36,007,864
01 Nov 10	14.42000 +0.14	14.47	14.10	14.30	39,248,936
29 Oct 10	14.28000 +0.03	14.37	14.01	14.18	25,940,288
28 Oct 10	14.25000 -0.51	14.60	14.03	14.58	52,097,912
27 Oct 10	14.76000 -0.35	15.79	14.64	15.32	78,163,848
26 Oct 10	15.11000 +0.73	15.13	14.28	14.42	79,198,632
25 Oct 10	14.38000 +0.13	14.44	14.15	14.32	44,507,888
22 Oct 10	14.25000 +0.06	14.47	14.15	14.22	39,864,464
21 Oct 10	14.19000 +0.00	14.56	14.00	14.25	56,581,864
20 Oct 10	14.19000 +0.70	14.20	13.19	13.35	60,686,340
19 Oct 10	13.49000 +0.29	13.55	13.22	13.22	29,589,736
18 Oct 10	13.20000 -0.43	13.67	12.98	13.64	51,403,000
15 Oct 10	13.63000 +0.13	13.74	13.40	13.47	25,913,288
14 Oct 10	13.50000 -0.17	13.77	13.45	13.70	26,720,964
13 Oct 10	13.67000 -0.08	13.80	13.45	13.75	31,798,744
12 Oct 10	13.75000 -0.22	13.91	13.60	13.91	28,103,942
11 Oct 10	13.97000 -0.19	14.27	13.74	14.20	44,394,544
08 Oct 10	14.16000 +0.39	14.33	13.75	13.84	20,100,704
30 Sep 10	13.77000 +0.14	13.80	13.51	13.56	8,944,274
29 Sep 10	13.63000 -0.35	14.00	13.59	13.98	9,930,438
28 Sep 10	13.98000 +0.12	14.05	13.76	13.80	12,839,644
27 Sep 10	13.86000 +0.35	13.95	13.63	13.63	11,771,643
21 Sep 10	13.51000 -0.10	13.72	13.38	13.67	8,456,581
20 Sep 10	13.61000 -0.27	13.93	13.58	13.88	13,466,605
17 Sep 10	13.88000 +0.21	13.96	13.69	13.70	20,150,700
16 Sep 10	13.67000 -0.63	14.34	13.40	14.34	27,817,592
15 Sep 10	14.30000 -0.29	14.57	14.20	14.57	20,609,860
14 Sep 10	14.59000 -0.21	14.89	14.45	14.80	26,060,732
13 Sep 10	14.80000 +0.10	14.95	14.70	14.75	38,397,368
10 Sep 10	14.70000 +0.57	14.90	14.15	14.15	37,686,160
09 Sep 10	14.13000 -0.16	14.68	14.05	14.36	25,756,444
08 Sep 10	14.29000 -0.16	14.40	14.21	14.38	13,234,620
07 Sep 10	14.45000 +0.17	14.47	14.16	14.20	20,523,624
06 Sep 10	14.28000 -0.09	14.50	14.13	14.45	19,109,680
03 Sep 10	14.37000 -0.34	14.80	14.20	14.79	28,535,452
02 Sep 10	14.71000 +0.22	14.79	14.35	14.61	27,753,192
01 Sep 10	14.49000 -0.25	15.09	14.23	14.74	36,233,704
31 Aug 10	14.74000 +0.39	14.83	14.16	14.25	48,130,948
30 Aug 10	14.35000 +0.72	14.36	13.73	13.73	54,553,304
27 Aug 10	13.63000 -0.05	13.66	13.46	13.65	15,612,410
26 Aug 10	13.68000 +0.42	13.70	13.19	13.38	24,245,442
25 Aug 10	13.26000 -0.11	13.48	13.14	13.29	17,069,150
24 Aug 10	13.37000 +0.11	13.40	12.94	13.26	23,336,008
23 Aug 10	13.26000 +0.12	13.31	13.10	13.17	16,909,588
20 Aug 10	13.14000 -0.65	13.74	13.01	13.74	44,438,716
19 Aug 10	13.79000 -0.04	14.04	13.70	13.84	19,342,700
18 Aug 10	13.83000 -0.21	14.26	13.69	14.13	27,083,556
16 Aug 10	14.04000 +0.50	14.16	13.50	13.50	32,790,860
13 Aug 10	13.54000 +0.22	13.59	13.01	13.32	19,985,318
12 Aug 10	13.32000 -0.36	13.62	13.30	13.55	20,625,192
11 Aug 10	13.68000 +0.06	13.83	13.45	13.51	15,280,989
10 Aug 10	13.62000 -0.65	14.34	13.58	14.30	24,791,458
09 Aug 10	14.27000 +0.05	14.38	14.12	14.26	21,506,744
06 Aug 10	14.22000 +0.04	14.24	13.89	14.22	20,091,884
05 Aug 10	14.18000 +0.29	14.30	13.89	13.98	26,442,456
04 Aug 10	13.89000 +0.23	13.90	13.50	13.55	20,907,132
03 Aug 10	13.66000 -0.24	14.02	13.66	14.00	24,968,096
02 Aug 10	13.90000 +0.66	13.91	13.29	13.29	29,081,458
30 Jul 10	13.24000 +0.08	13.29	13.08	13.18	16,231,056
29 Jul 10	13.16000 -0.03	13.35	13.03	13.20	21,899,692
28 Jul 10	13.19000 +0.33	13.24	12.89	12.95	18,732,652
27 Jul 10	12.86000 -0.24	13.10	12.72	12.98	17,514,116
26 Jul 10	13.10000 -5.96	13.36	12.65	12.73	17,523,692
23 Jul 10	19.06000 +0.01	19.30	18.83	19.29	12,137,267
22 Jul 10	19.05000 +0.04	19.06	18.55	18.94	14,399,140
21 Jul 10	19.01000 +0.38	19.15	18.55	18.88	13,573,198
20 Jul 10	18.63000 +1.04	18.76	17.80	17.89	19,013,568
19 Jul 10	17.59000 +0.36	17.65	17.10	17.28	8,243,500
16 Jul 10	17.23000 +0.12	17.45	16.81	17.25	5,315,530
15 Jul 10	17.11000 -0.44	17.64	17.08	17.46	4,261,740
14 Jul 10	17.55000 +0.30	17.65	17.27	17.32	5,002,275
13 Jul 10	17.25000 -0.75	17.95	16.98	17.95	6,843,941
12 Jul 10	18.00000 +0.23	18.08	17.73	17.91	7,594,701
09 Jul 10	17.77000 +0.34	17.96	17.19	17.56	7,008,388
08 Jul 10	17.43000 +0.34	17.46	17.05	17.25	7,311,230
07 Jul 10	17.09000 +0.37	17.10	16.61	16.63	6,464,070
06 Jul 10	16.72000 +0.61	16.81	16.11	16.20	6,696,933
05 Jul 10	16.11000 -0.36	16.33	15.88	16.14	4,324,645
02 Jul 10	16.47000 +0.01	16.58	15.67	16.31	8,387,336
01 Jul 10	16.46000 -1.04	17.60	16.45	17.60	10,748,017
30 Jun 10	17.50000 +0.00	17.74	16.99	17.30	6,286,462
29 Jun 10	17.50000 -1.32	18.98	17.48	18.86	10,748,209
28 Jun 10	18.82000 -0.51	19.48	18.70	19.30	6,391,678
25 Jun 10	19.33000 -0.54	19.85	19.08	19.76	5,047,445
24 Jun 10	19.87000 -0.02	20.05	19.73	19.90	3,300,582
23 Jun 10	19.89000 -0.08	20.00	19.62	19.84	4,654,343
22 Jun 10	19.97000 +0.06	20.30	19.77	19.90	7,626,253
21 Jun 10	19.91000 +0.21	20.04	19.07	19.50	9,006,405
18 Jun 10	19.70000 -1.43	20.89	19.36	20.89	21,228,406
17 Jun 10	21.13000 -1.41	23.20	21.00	22.83	23,985,696
11 Jun 10	22.54000 -0.35	23.15	22.49	22.85	10,287,039
10 Jun 10	22.89000 +0.51	23.18	22.38	22.69	14,746,546
08 Jun 10	22.38000 +0.16	22.61	22.07	22.15	6,785,922
07 Jun 10	22.22000 -0.11	22.27	21.70	21.88	5,243,192
04 Jun 10	22.33000 -0.02	22.46	22.00	22.25	4,921,557
03 Jun 10	22.35000 +0.15	22.85	22.20	22.40	11,707,644
02 Jun 10	22.20000 +0.20	22.24	21.52	21.88	10,043,107
01 Jun 10	22.00000 -0.30	22.70	21.32	22.22	12,726,464
31 May 10	22.30000 -0.79	23.44	22.24	22.99	10,408,201
28 May 10	23.09000 +0.37	23.74	22.93	23.00	21,565,856
27 May 10	22.72000 +0.59	22.87	21.90	22.13	10,095,614
26 May 10	22.13000 +0.17	22.37	21.89	21.95	7,043,330
25 May 10	21.96000 -0.15	22.84	21.75	22.02	14,659,634
24 May 10	22.11000 +0.97	22.38	21.33	21.33	10,106,802
21 May 10	21.14000 +0.15	21.37	20.26	20.40	7,947,022
20 May 10	20.99000 +0.01	21.52	20.70	20.79	8,393,773
19 May 10	20.98000 -0.11	21.56	20.60	20.85	7,479,177
18 May 10	21.09000 +0.01	21.38	20.15	21.08	9,707,966
17 May 10	21.08000 -0.90	22.28	20.95	21.69	10,541,722
13 May 10	21.98000 +0.74	22.08	20.90	21.23	10,893,754
12 May 10	21.24000 +0.21	21.49	20.80	20.99	8,981,845
11 May 10	21.03000 -0.95	22.71	20.91	22.55	11,511,143
10 May 10	21.98000 -0.43	22.82	21.51	22.32	10,914,598
07 May 10	22.41000 -0.60	23.14	22.30	22.70	10,427,833
06 May 10	23.01000 -0.79	23.97	22.90	23.82	11,841,937
05 May 10	23.80000 +0.75	23.99	22.71	22.84	12,532,685
04 May 10	23.05000 +0.69	23.23	21.51	21.51	15,284,212
30 Apr 10	22.36000 -0.56	22.75	21.47	22.70	26,406,964
29 Apr 10	22.92000 -1.62	24.78	22.85	24.65	32,145,272
28 Apr 10	24.54000 -0.41	25.03	24.16	24.50	14,552,908
27 Apr 10	24.95000 +0.35	25.19	24.40	24.68	22,128,928
26 Apr 10	24.60000 -0.40	25.38	24.51	24.86	17,364,016
23 Apr 10	25.00000 -0.83	25.73	24.80	25.55	24,306,180
22 Apr 10	25.83000 +0.35	26.11	25.04	25.60	35,427,568
21 Apr 10	25.48000 +1.29	26.10	24.29	24.36	44,333,368
20 Apr 10	24.19000 +1.27	24.20	22.60	22.92	34,873,508
19 Apr 10	22.92000 -0.36	24.20	22.80	22.99	28,496,156
16 Apr 10	23.28000 +0.00	23.78	22.67	23.11	16,976,904
15 Apr 10	23.28000 -0.10	24.16	23.21	23.41	25,280,520
14 Apr 10	23.38000 +0.42	23.40	22.73	23.01	18,699,564
13 Apr 10	22.96000 +0.24	23.38	22.00	22.74	29,692,120
12 Apr 10	22.72000 +0.23	23.14	22.26	22.56	23,560,152
09 Apr 10	22.49000 +0.29	22.61	22.08	22.24	22,282,838
08 Apr 10	22.20000 +0.62	22.49	21.52	21.60	32,042,876
07 Apr 10	21.58000 +0.14	21.62	21.23	21.44	12,401,978
06 Apr 10	21.44000 +0.08	21.86	21.30	21.45	17,755,402
02 Apr 10	21.36000 +0.02	21.40	21.15	21.37	10,858,332
01 Apr 10	21.34000 +0.33	21.38	20.92	21.00	19,815,324
31 Mar 10	21.01000 +0.12	21.14	20.74	20.88	13,089,773
30 Mar 10	20.89000 -0.19	21.09	20.75	21.09	15,336,697
29 Mar 10	21.08000 +0.13	21.24	20.92	21.00	17,201,128
26 Mar 10	20.95000 -0.04	21.19	20.70	21.01	18,783,480
25 Mar 10	20.99000 +0.27	21.45	20.90	21.16	38,578,800
24 Mar 10	20.72000 -0.05	20.94	20.66	20.86	7,872,491
23 Mar 10	20.77000 -0.12	21.10	20.65	21.00	8,068,314
22 Mar 10	20.89000 +0.33	20.92	20.40	20.50	8,720,684
19 Mar 10	20.56000 +0.02	20.60	20.21	20.52	8,248,147
18 Mar 10	20.54000 -0.11	20.88	20.48	20.75	10,658,255
17 Mar 10	20.65000 +0.32	20.70	20.29	20.38	7,800,746
16 Mar 10	20.33000 -0.20	20.67	20.04	20.58	8,104,274
15 Mar 10	20.53000 +0.08	20.60	20.28	20.40	5,483,979
12 Mar 10	20.45000 -0.13	20.85	20.37	20.72	8,053,753
11 Mar 10	20.58000 -0.07	20.96	20.35	20.77	7,491,986
10 Mar 10	20.65000 -0.56	21.58	20.50	21.24	11,447,733
09 Mar 10	21.21000 -0.09	21.46	21.09	21.30	8,044,298
08 Mar 10	21.30000 +0.50	21.55	20.72	20.81	15,540,232
05 Mar 10	20.80000 +0.22	20.85	20.36	20.63	7,430,557
04 Mar 10	20.58000 -0.45	21.31	20.31	21.08	11,488,867
03 Mar 10	21.03000 +0.18	21.34	20.85	20.90	11,276,267
02 Mar 10	20.85000 -0.37	21.34	20.77	21.25	13,311,235
01 Mar 10	21.22000 -0.11	21.65	21.19	21.51	13,616,792
26 Feb 10	21.33000 +0.10	21.61	21.07	21.21	19,558,020
25 Feb 10	21.23000 +0.06	21.85	21.11	21.32	23,612,672
24 Feb 10	21.17000 +0.83	21.45	20.12	20.24	26,135,404
23 Feb 10	20.34000 +0.17	20.47	19.81	20.10	11,540,643
22 Feb 10	20.17000 +0.73	20.33	19.36	19.50	12,514,636
12 Feb 10	19.44000 +0.05	19.54	19.30	19.41	4,888,055
11 Feb 10	19.39000 +0.08	19.53	19.30	19.35	3,851,293
10 Feb 10	19.31000 +0.40	19.38	19.02	19.13	4,982,461
09 Feb 10	18.91000 -0.17	19.18	18.81	19.00	6,323,258
08 Feb 10	19.08000 -0.21	19.33	18.99	19.30	5,833,999
05 Feb 10	19.29000 -0.49	19.72	18.99	19.49	7,625,294
04 Feb 10	19.78000 +0.21	19.96	19.50	19.68	7,435,400
03 Feb 10	19.57000 -0.54	20.27	19.35	19.93	15,226,730
02 Feb 10	20.11000 -0.09	20.40	20.05	20.20	7,637,174
01 Feb 10	20.20000 +0.10	20.48	19.88	20.12	8,910,762
29 Jan 10	20.10000 +0.20	20.36	19.71	19.91	9,689,626
28 Jan 10	19.90000 +0.60	19.93	19.19	19.38	10,924,699
27 Jan 10	19.30000 -0.19	19.59	19.01	19.55	8,865,770
26 Jan 10	19.49000 -0.12	19.98	19.10	19.59	13,618,928
25 Jan 10	19.61000 -0.27	20.03	19.58	19.83	6,524,520
22 Jan 10	19.88000 -0.41	20.34	19.50	20.09	12,856,069
21 Jan 10	20.29000 +0.01	20.60	20.14	20.26	9,347,841
20 Jan 10	20.28000 -1.01	21.28	20.23	21.28	16,568,137
19 Jan 10	21.29000 -0.16	21.63	21.18	21.45	12,244,883
18 Jan 10	21.45000 +0.31	21.56	20.88	21.16	16,568,399
15 Jan 10	21.14000 +0.03	21.68	21.05	21.25	25,729,374
14 Jan 10	21.11000 +0.75	21.25	20.10	20.41	29,773,768
13 Jan 10	20.36000 -0.08	20.79	19.80	20.08	18,428,542
12 Jan 10	20.44000 +0.50	20.78	20.20	20.22	18,096,248
11 Jan 10	19.94000 -0.16	20.79	19.81	20.70	11,496,329
07 Jan 10	20.10000 -0.57	20.99	20.09	20.65	20,012,006
06 Jan 10	20.67000 +0.78	21.53	20.10	20.10	43,955,696
05 Jan 10	19.89000 +0.52	19.96	19.15	19.38	20,534,020
04 Jan 10	19.37000 -0.20	19.70	19.36	19.70	9,526,558
31 Dec 09	19.57000 +0.03	19.68	19.20	19.47	13,659,924
30 Dec 09	19.54000 +0.27	19.57	19.00	19.27	13,210,639
29 Dec 09	19.27000 -0.17	19.49	19.06	19.40	6,480,539
28 Dec 09	19.44000 +0.00	19.59	19.20	19.20	8,029,678

Fosun Pharmaceutical Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	23.14000 +0.21	23.25	22.81	22.93	11,948,060
19 Oct 26	22.93000 -0.05	23.08	22.70	22.70	11,231,511
16 Oct 26	22.98000 -0.21	23.75	22.68	23.30	19,298,364
15 Oct 26	23.19000 -0.08	23.52	22.90	23.10	16,965,788
14 Oct 26	23.27000 -0.24	23.53	23.21	23.28	13,536,766
13 Oct 26	23.51000 -0.15	23.71	23.30	23.49	18,608,608
12 Oct 26	23.66000 -0.23	24.10	23.62	23.93	17,793,400
09 Oct 26	23.89000 +0.13	24.03	23.54	23.58	22,949,610
08 Oct 26	23.76000 -0.26	24.24	23.69	24.12	29,655,608
30 Sep 26	24.02000 +0.63	24.10	23.26	23.47	36,991,840
29 Sep 26	23.39000 +0.15	23.96	23.12	23.18	29,058,014
28 Sep 26	23.24000 +0.40	23.32	22.79	22.90	24,656,256
24 Sep 26	22.84000 -0.29	23.23	22.80	23.10	15,937,032
23 Sep 26	23.13000 +0.00	23.40	23.01	23.13	18,292,540
22 Sep 26	23.13000 +0.08	23.25	22.75	22.87	31,382,496
21 Sep 26	23.05000 +1.02	23.07	22.12	22.12	35,026,288
18 Sep 26	22.03000 +0.25	22.16	21.81	21.85	14,394,191
17 Sep 26	21.78000 +0.02	21.87	21.60	21.60	8,902,897
16 Sep 26	21.76000 -0.05	21.82	21.62	21.78	8,248,030
15 Sep 26	21.81000 -0.14	22.06	21.78	21.95	7,317,452
14 Sep 26	21.95000 +0.35	22.00	21.50	21.50	13,483,760
11 Sep 26	21.60000 -0.28	21.78	21.51	21.77	13,961,000
10 Sep 26	21.88000 -0.56	22.37	21.87	22.37	20,466,096
09 Sep 26	22.44000 -0.31	22.65	22.40	22.60	11,926,178
08 Sep 26	22.75000 +0.10	22.77	22.46	22.60	17,727,142
07 Sep 26	22.65000 +0.31	22.75	22.46	22.55	17,797,524
04 Sep 26	22.34000 +0.06	22.48	22.25	22.31	13,398,038
03 Sep 26	22.28000 +0.08	22.35	22.11	22.21	12,446,476
02 Sep 26	22.20000 -0.30	22.53	22.18	22.51	18,243,508
01 Sep 26	22.50000 +0.14	22.58	22.31	22.32	13,146,786
31 Aug 26	22.36000 -0.51	22.76	22.25	22.76	25,375,040
28 Aug 26	22.87000 -0.02	22.96	22.72	22.85	15,438,057
27 Aug 26	22.89000 +0.03	22.91	22.60	22.74	20,362,896
26 Aug 26	22.86000 -0.16	23.55	22.75	23.10	30,135,428
25 Aug 26	23.02000 +0.23	23.05	22.51	22.72	23,053,264
24 Aug 26	22.79000 -0.77	23.63	22.74	23.60	35,719,812
21 Aug 26	23.56000 -1.28	24.31	23.52	24.16	61,168,600
20 Aug 26	24.84000 +1.21	25.56	24.40	24.90	89,807,504
19 Aug 26	23.63000 -0.40	24.15	23.57	23.96	22,885,132
18 Aug 26	24.03000 +0.02	24.49	23.90	24.12	28,453,400
17 Aug 26	24.01000 -0.20	24.42	23.62	24.25	30,381,180
14 Aug 26	24.21000 -0.22	24.68	24.05	24.32	29,840,212
13 Aug 26	24.43000 +0.18	24.69	23.85	24.11	36,665,168
12 Aug 26	24.25000 -0.08	24.70	24.06	24.34	30,059,320
11 Aug 26	24.33000 +0.21	24.86	23.88	23.92	48,734,772
10 Aug 26	24.12000 +0.37	24.55	23.90	24.00	49,549,128
07 Aug 26	23.75000 +0.99	23.76	22.64	22.76	46,696,072
06 Aug 26	22.76000 -0.19	23.07	22.69	22.96	18,317,536
05 Aug 26	22.95000 -0.24	23.16	22.78	23.10	23,270,700
04 Aug 26	23.19000 +0.04	23.54	23.15	23.28	21,973,320
03 Aug 26	23.15000 -0.08	23.36	23.10	23.24	14,337,780
31 Jul 26	23.23000 +0.06	23.27	22.90	23.00	17,713,448
30 Jul 26	23.17000 +0.17	23.29	22.81	23.02	20,371,792
29 Jul 26	23.00000 +0.38	23.10	22.63	22.63	17,617,842
28 Jul 26	22.62000 -0.13	22.89	22.52	22.62	13,716,439
27 Jul 26	22.75000 +0.08	22.85	22.22	22.35	19,248,692
24 Jul 26	22.67000 -1.04	23.65	22.64	23.51	29,281,504
23 Jul 26	23.71000 -0.26	23.84	23.47	23.64	20,718,584
22 Jul 26	23.97000 +0.28	24.23	23.43	23.50	29,543,352
21 Jul 26	23.69000 -0.31	24.02	23.33	23.79	32,191,142
20 Jul 26	24.00000 +0.60	24.01	23.24	23.35	35,922,244
17 Jul 26	23.40000 -1.31	24.70	23.35	24.47	48,012,852
16 Jul 26	24.71000 -0.13	25.18	24.24	24.60	49,605,568
15 Jul 26	24.84000 +0.79	24.96	23.75	23.87	59,638,876
14 Jul 26	24.05000 +0.26	24.24	23.37	23.55	39,577,480
13 Jul 26	23.79000 +0.34	23.88	23.25	23.30	37,517,576
10 Jul 26	23.45000 +0.50	23.74	22.47	22.88	37,760,608
09 Jul 26	22.95000 +0.00	23.38	22.50	22.74	26,662,928
08 Jul 26	22.95000 -0.24	23.65	22.88	23.20	23,866,240
07 Jul 26	23.19000 -0.89	23.90	23.19	23.82	34,408,048
06 Jul 26	24.08000 +0.79	24.24	23.01	23.28	53,240,688
03 Jul 26	23.29000 +0.26	23.53	22.92	23.20	29,785,052
02 Jul 26	23.03000 -0.09	23.63	22.96	23.16	38,180,320
01 Jul 26	23.12000 +0.65	23.19	21.90	22.21	45,117,624
30 Jun 26	22.47000 -0.26	22.73	22.07	22.73	34,605,576
29 Jun 26	22.73000 +1.52	22.75	20.85	21.12	51,353,084
26 Jun 26	21.21000 -0.97	22.41	21.20	22.03	26,291,150
25 Jun 26	22.18000 -0.32	22.48	21.62	22.18	28,867,028
24 Jun 26	22.50000 +0.24	22.87	22.21	22.35	33,405,726
23 Jun 26	22.26000 +0.20	22.78	21.95	22.04	31,805,626
22 Jun 26	22.06000 +0.27	22.08	21.05	21.70	23,877,404
18 Jun 26	21.79000 +0.21	22.08	21.25	21.53	20,298,556
17 Jun 26	21.58000 -0.27	21.95	21.48	21.80	18,318,792
16 Jun 26	21.85000 -0.46	22.31	21.85	22.31	16,719,624
15 Jun 26	22.31000 -0.05	22.56	22.17	22.35	16,799,452
12 Jun 26	22.36000 +0.58	22.43	21.69	21.85	19,366,496
11 Jun 26	21.78000 -0.33	22.15	21.67	22.00	15,803,679
10 Jun 26	22.11000 +0.28	22.15	21.70	21.77	15,377,234
09 Jun 26	21.83000 +0.18	21.86	21.38	21.66	11,517,757
08 Jun 26	21.65000 -0.37	22.17	21.45	21.81	16,109,384
05 Jun 26	22.02000 +0.20	22.28	21.99	22.09	16,375,203
04 Jun 26	21.82000 -0.36	22.28	21.68	22.20	18,395,328
03 Jun 26	22.18000 -0.54	22.77	22.12	22.64	24,638,630
02 Jun 26	22.72000 -0.27	23.02	22.65	22.95	18,744,406
01 Jun 26	22.99000 -0.26	23.60	22.91	23.26	25,049,096
29 May 26	23.25000 +0.50	23.60	22.77	22.77	26,166,500
28 May 26	22.75000 -0.57	23.35	22.64	23.21	16,401,890
27 May 26	23.32000 +0.15	23.50	22.76	23.18	22,754,196
26 May 26	23.17000 -0.13	23.36	23.08	23.24	11,573,625
25 May 26	23.30000 -0.10	23.48	23.08	23.37	14,951,299
22 May 26	23.40000 -0.31	23.85	23.30	23.78	21,430,460
21 May 26	23.71000 -0.31	24.38	23.68	24.06	19,603,380
20 May 26	24.02000 -0.17	24.25	23.95	24.10	10,970,236
19 May 26	24.19000 +0.13	24.24	23.99	24.02	10,447,814
18 May 26	24.06000 -0.07	24.10	23.77	24.09	14,176,326
15 May 26	24.13000 -0.37	24.62	24.03	24.48	18,918,464
14 May 26	24.50000 -0.47	25.18	24.50	25.02	21,652,900
13 May 26	24.97000 -0.35	25.26	24.93	25.18	19,469,500
12 May 26	25.32000 -0.07	25.62	24.96	25.30	31,054,368
11 May 26	25.39000 +0.57	25.42	24.83	24.96	39,505,704
08 May 26	24.82000 +0.09	24.90	24.70	24.77	19,475,410
07 May 26	24.73000 -0.04	24.97	24.66	24.79	20,706,904
06 May 26	24.77000 -0.12	24.96	24.68	24.83	23,509,880
30 Apr 26	24.89000 -0.39	25.27	24.89	25.27	27,640,568
29 Apr 26	25.28000 -0.02	25.66	25.06	25.46	25,189,542
28 Apr 26	25.30000 -0.07	25.89	25.20	25.50	24,674,416
27 Apr 26	25.37000 -0.01	25.41	25.22	25.30	11,590,283
24 Apr 26	25.38000 -0.19	25.67	25.26	25.66	12,244,009
23 Apr 26	25.57000 -0.02	25.83	25.48	25.67	15,660,986
22 Apr 26	25.59000 -0.04	25.82	25.48	25.65	17,643,228
21 Apr 26	25.63000 -0.52	26.05	25.53	25.87	13,474,560
17 Apr 26	26.15000 -0.55	26.60	26.07	26.60	20,319,940
16 Apr 26	26.70000 -0.10	26.87	26.61	26.87	15,825,914
15 Apr 26	26.80000 +0.34	27.09	26.55	26.91	30,983,520
14 Apr 26	26.46000 +0.11	26.46	26.01	26.33	16,725,365
13 Apr 26	26.35000 -0.13	26.54	26.18	26.33	12,464,032
10 Apr 26	26.48000 -0.08	26.77	26.39	26.52	15,361,340
09 Apr 26	26.56000 -0.24	27.00	26.46	26.64	18,225,224
08 Apr 26	26.80000 +0.12	27.04	26.50	26.96	21,366,680
07 Apr 26	26.68000 -0.02	27.00	26.32	26.88	16,763,224
03 Apr 26	26.70000 -0.36	26.95	26.62	26.73	19,576,400
02 Apr 26	27.06000 -0.01	27.35	26.83	27.02	32,087,522
01 Apr 26	27.07000 +0.44	27.15	26.51	26.94	28,836,288
31 Mar 26	26.63000 -0.03	27.18	26.60	26.71	29,497,288
30 Mar 26	26.66000 +0.53	26.72	25.90	26.09	32,433,160
27 Mar 26	26.13000 +0.84	26.18	25.12	25.20	22,742,216
26 Mar 26	25.29000 -0.07	25.65	25.24	25.39	14,237,901
25 Mar 26	25.36000 +1.05	25.49	24.80	24.98	23,538,868
24 Mar 26	24.31000 +0.51	24.33	23.80	24.10	13,487,531
23 Mar 26	23.80000 -1.06	24.66	23.61	24.51	21,383,674
20 Mar 26	24.86000 -0.40	25.54	24.84	25.29	12,451,178
19 Mar 26	25.26000 -0.50	25.68	25.18	25.55	10,122,600
18 Mar 26	25.76000 +0.05	25.80	25.48	25.71	9,627,183
17 Mar 26	25.71000 +0.10	26.10	25.66	25.70	14,257,229
16 Mar 26	25.61000 +0.06	25.77	25.35	25.56	9,662,515
13 Mar 26	25.55000 -0.20	25.84	25.50	25.60	11,050,289
12 Mar 26	25.75000 -0.22	26.00	25.58	25.97	12,002,751
11 Mar 26	25.97000 -0.20	26.16	25.86	26.10	13,166,908
10 Mar 26	26.17000 +0.45	26.23	25.84	25.85	12,624,352
09 Mar 26	25.72000 -0.19	25.84	25.46	25.70	13,591,620
06 Mar 26	25.91000 +0.68	25.92	25.15	25.19	15,490,702
05 Mar 26	25.23000 +0.22	25.50	25.13	25.29	11,560,247
04 Mar 26	25.01000 -0.49	25.40	24.92	25.14	17,719,416
03 Mar 26	25.50000 -0.64	26.25	25.45	26.10	19,749,384
02 Mar 26	26.14000 -0.34	26.38	25.89	26.29	21,311,308
27 Feb 26	26.48000 -0.03	26.60	26.42	26.51	12,617,191
26 Feb 26	26.51000 +0.03	26.77	26.45	26.57	14,787,286
25 Feb 26	26.48000 -0.05	27.09	26.44	26.60	28,974,970
24 Feb 26	26.53000 -0.04	26.73	26.51	26.68	12,253,530
13 Feb 26	26.57000 -0.30	26.95	26.56	26.80	10,386,181
12 Feb 26	26.87000 -0.36	27.24	26.85	27.22	12,354,982
11 Feb 26	27.23000 +0.15	27.44	27.04	27.12	14,865,936
10 Feb 26	27.08000 +0.26	27.24	26.70	26.87	15,338,719
09 Feb 26	26.82000 +0.14	26.94	26.69	26.70	11,383,557
06 Feb 26	26.68000 +0.08	26.75	26.47	26.68	12,768,171
05 Feb 26	26.60000 -0.04	26.80	26.50	26.60	11,659,618
04 Feb 26	26.64000 +0.30	26.64	26.12	26.35	14,562,067
03 Feb 26	26.34000 +0.09	26.46	26.00	26.30	17,202,176
02 Feb 26	26.25000 -0.42	26.70	26.23	26.53	17,711,770
30 Jan 26	26.67000 -0.45	27.37	26.57	27.12	20,908,132
29 Jan 26	27.12000 +0.16	27.13	26.60	26.87	28,938,356
28 Jan 26	26.96000 -0.72	27.71	26.95	27.69	30,327,384
27 Jan 26	27.68000 -0.48	28.45	27.39	28.38	30,085,940
26 Jan 26	28.16000 +0.59	28.34	27.49	27.72	39,389,648
23 Jan 26	27.57000 +0.32	27.72	27.35	27.35	20,985,892
22 Jan 26	27.25000 -0.15	27.52	27.22	27.40	17,499,632
21 Jan 26	27.40000 -0.06	27.66	27.24	27.43	16,599,599
20 Jan 26	27.46000 +0.02	27.86	27.42	27.48	18,417,872
19 Jan 26	27.44000 -0.15	27.67	27.37	27.48	15,808,764
16 Jan 26	27.59000 -0.23	28.14	27.52	27.86	17,433,560
15 Jan 26	27.82000 -0.25	28.22	27.70	27.92	17,583,424
14 Jan 26	28.07000 -0.11	28.71	27.76	28.35	36,549,700
13 Jan 26	28.18000 +0.33	28.60	27.91	27.93	34,027,916
12 Jan 26	27.85000 +0.20	27.93	27.53	27.68	22,682,148
09 Jan 26	27.65000 +0.20	27.75	27.40	27.45	17,830,536
08 Jan 26	27.45000 +0.13	27.58	27.33	27.35	18,694,012
07 Jan 26	27.32000 -0.03	27.63	27.24	27.28	19,273,486
06 Jan 26	27.35000 +0.08	27.35	27.13	27.29	18,416,948
05 Jan 26	27.27000 +0.78	27.28	26.58	26.58	26,167,832
31 Dec 25	26.49000 +0.03	26.58	26.31	26.48	10,401,624
30 Dec 25	26.46000 -0.17	26.59	26.35	26.55	10,610,534
29 Dec 25	26.63000 -0.26	26.91	26.58	26.87	13,874,600
26 Dec 25	26.89000 -0.16	27.09	26.80	27.00	12,034,818
25 Dec 25	27.05000 -0.06	27.13	26.98	27.09	8,295,096
24 Dec 25	27.11000 +0.02	27.17	26.95	27.05	8,106,464
23 Dec 25	27.09000 -0.13	27.33	27.08	27.21	9,899,909
22 Dec 25	27.22000 -0.05	27.33	27.09	27.29	10,339,459
19 Dec 25	27.27000 +0.59	27.45	26.68	26.79	18,686,250
18 Dec 25	26.68000 -0.19	26.87	26.56	26.68	11,924,397
17 Dec 25	26.87000 +0.12	26.96	26.50	26.69	14,574,020
16 Dec 25	26.75000 -1.18	27.80	26.62	27.78	28,353,180
15 Dec 25	27.93000 -0.35	28.34	27.92	28.31	14,609,880
12 Dec 25	28.28000 -0.26	28.59	28.01	28.50	20,054,920
11 Dec 25	28.54000 +0.22	29.12	28.27	28.32	34,304,852
10 Dec 25	28.32000 +0.87	28.80	28.18	28.45	39,169,224
09 Dec 25	27.45000 +0.12	27.77	27.24	27.31	15,229,892
08 Dec 25	27.33000 +0.19	27.60	27.28	27.50	13,032,401
05 Dec 25	27.14000 +0.17	27.18	26.69	27.03	10,041,311
04 Dec 25	26.97000 -0.08	27.32	26.92	27.11	8,025,028
03 Dec 25	27.05000 -0.04	27.24	26.92	27.02	8,062,102
02 Dec 25	27.09000 -0.24	27.35	27.00	27.35	9,773,879
01 Dec 25	27.33000 +0.20	27.33	27.01	27.12	9,368,085
28 Nov 25	27.13000 -0.08	27.27	27.01	27.17	8,715,413
27 Nov 25	27.21000 -0.32	27.63	27.18	27.55	11,326,225
26 Nov 25	27.53000 +0.04	27.93	27.40	27.40	13,765,456
25 Nov 25	27.49000 +0.33	27.52	27.02	27.02	13,721,673
24 Nov 25	27.16000 +0.34	27.16	26.72	26.85	14,317,481
21 Nov 25	26.82000 -0.47	27.50	26.75	27.25	16,871,628
20 Nov 25	27.29000 -0.34	27.84	27.24	27.71	14,308,370
19 Nov 25	27.63000 -0.33	28.08	27.58	27.86	12,086,383
18 Nov 25	27.96000 -0.22	28.27	27.81	28.18	14,093,347
17 Nov 25	28.18000 -0.64	28.92	28.12	28.83	20,899,252
14 Nov 25	28.82000 -0.06	29.13	28.65	28.72	20,981,268
13 Nov 25	28.88000 +0.42	28.94	28.35	28.55	19,037,034
12 Nov 25	28.46000 -0.16	29.04	28.41	28.62	21,253,186
11 Nov 25	28.62000 +0.07	28.64	28.31	28.54	13,835,796
10 Nov 25	28.55000 +0.32	28.63	28.16	28.26	14,831,144
07 Nov 25	28.23000 -0.26	28.39	28.15	28.28	13,080,775
06 Nov 25	28.49000 +0.34	28.53	28.05	28.17	14,669,268
05 Nov 25	28.15000 -0.15	28.39	27.94	28.04	14,256,130
04 Nov 25	28.30000 -0.75	29.10	28.16	29.05	25,912,800
03 Nov 25	29.05000 -0.15	29.68	29.00	29.60	27,257,246
31 Oct 25	29.20000 +0.70	29.50	28.44	28.45	33,770,528
30 Oct 25	28.50000 -0.41	28.92	28.50	28.92	17,311,028
29 Oct 25	28.91000 +0.30	28.95	28.42	28.63	18,891,952
28 Oct 25	28.61000 -0.60	29.21	28.48	29.18	23,889,260
27 Oct 25	29.21000 +0.13	29.55	29.03	29.30	23,541,784
24 Oct 25	29.08000 +0.21	29.18	28.71	28.86	18,187,272
23 Oct 25	28.87000 +0.03	28.96	28.03	28.72	23,619,468
22 Oct 25	28.84000 -0.44	29.45	28.75	29.25	22,295,132
21 Oct 25	29.28000 +0.08	29.45	28.97	29.24	21,568,040
20 Oct 25	29.20000 +0.48	29.45	28.66	28.92	24,845,836
17 Oct 25	28.72000 -0.43	29.49	28.63	28.96	26,291,676
16 Oct 25	29.15000 +0.55	29.40	28.48	28.56	33,591,944
15 Oct 25	28.60000 +0.44	28.66	28.03	28.24	18,598,136
14 Oct 25	28.16000 -0.58	29.05	28.08	28.80	24,984,398
13 Oct 25	28.74000 -0.61	28.87	28.40	28.40	26,543,846
10 Oct 25	29.35000 -0.49	30.00	29.30	29.80	27,132,572
09 Oct 25	29.84000 +0.00	30.09	29.57	30.00	28,298,660
30 Sep 25	29.84000 +0.48	29.87	29.18	29.40	25,781,776
29 Sep 25	29.36000 +0.10	29.46	28.66	29.28	26,784,020
26 Sep 25	29.26000 -1.04	29.87	29.26	29.68	34,889,304
25 Sep 25	30.30000 -0.04	30.75	30.14	30.50	29,572,928
24 Sep 25	30.34000 +0.10	30.40	30.08	30.20	26,355,972
23 Sep 25	30.24000 -0.55	31.06	29.77	30.78	40,633,408
22 Sep 25	30.79000 -0.14	31.75	30.50	31.24	36,964,904
19 Sep 25	30.93000 -0.68	31.77	30.78	31.58	35,320,584
18 Sep 25	31.61000 -0.21	32.25	31.22	31.87	51,946,384
17 Sep 25	31.82000 -0.33	32.20	31.44	31.97	37,758,464
16 Sep 25	32.15000 +0.12	32.36	31.15	32.35	49,331,172
15 Sep 25	32.03000 +0.51	32.45	31.40	31.53	52,366,404
12 Sep 25	31.52000 +0.22	31.89	30.90	31.43	47,719,264
11 Sep 25	31.30000 -0.21	31.30	29.85	30.31	60,734,992
10 Sep 25	31.51000 -0.35	32.52	31.25	32.19	41,270,184
09 Sep 25	31.86000 -0.22	33.10	31.67	32.12	67,988,192
08 Sep 25	32.08000 +1.89	32.80	30.85	30.85	91,243,240
05 Sep 25	30.19000 +0.86	30.35	29.07	29.32	53,043,988
04 Sep 25	29.33000 -1.64	31.01	28.90	30.95	64,306,824
03 Sep 25	30.97000 +0.12	31.40	30.48	30.93	52,619,724
02 Sep 25	30.85000 +0.17	31.76	30.58	30.87	87,269,664
01 Sep 25	30.68000 +1.84	30.91	28.98	29.06	99,794,408
29 Aug 25	28.84000 +0.29	29.16	28.43	28.65	40,752,148
28 Aug 25	28.55000 -0.01	28.94	27.83	28.58	42,300,532
27 Aug 25	28.56000 +0.01	29.69	28.55	28.99	64,918,944
26 Aug 25	28.55000 -0.58	29.10	28.55	28.95	38,915,336
25 Aug 25	29.13000 +1.07	29.20	28.18	28.19	63,107,780
22 Aug 25	28.06000 +0.10	28.13	27.74	28.01	27,386,730
21 Aug 25	27.96000 -0.14	28.44	27.84	28.27	26,636,256
20 Aug 25	28.10000 -0.07	28.23	27.69	28.03	33,814,944
19 Aug 25	28.17000 -0.36	29.03	28.12	28.55	49,342,160
18 Aug 25	28.53000 +0.01	29.18	28.50	28.75	56,501,704
15 Aug 25	28.52000 +0.55	28.95	27.85	27.91	55,017,440
14 Aug 25	27.97000 -0.45	29.02	27.88	28.40	54,441,792
13 Aug 25	28.42000 +0.72	29.21	27.21	27.70	89,663,632
12 Aug 25	27.70000 +0.90	28.29	27.36	28.28	81,477,432
11 Aug 25	26.80000 +0.43	26.92	26.27	26.37	30,107,338
08 Aug 25	26.37000 +0.00	26.50	26.14	26.37	19,793,684
07 Aug 25	26.37000 -0.26	26.74	26.29	26.52	27,380,854
06 Aug 25	26.63000 -0.24	27.15	26.51	26.96	30,545,348
05 Aug 25	26.87000 +0.03	27.15	26.65	26.80	28,184,810
04 Aug 25	26.84000 -0.72	27.05	26.16	26.96	40,138,792
01 Aug 25	27.56000 -0.03	28.44	27.21	27.40	48,580,144
31 Jul 25	27.59000 -0.78	28.31	27.46	28.02	70,523,256
30 Jul 25	28.37000 +1.14	29.25	26.96	26.98	111,688,968
29 Jul 25	27.23000 +0.32	28.18	26.90	28.08	84,262,072
28 Jul 25	26.91000 +0.25	27.11	26.69	26.80	29,495,590
25 Jul 25	26.66000 -0.09	27.27	26.61	26.76	36,681,904
24 Jul 25	26.75000 +0.58	26.98	26.15	26.23	35,817,504
23 Jul 25	26.17000 -0.08	26.78	26.15	26.18	30,351,868
22 Jul 25	26.25000 +0.12	26.74	26.11	26.13	32,097,576
21 Jul 25	26.13000 -0.23	26.40	26.05	26.31	26,952,800
18 Jul 25	26.36000 -0.04	26.53	26.18	26.48	19,405,084
17 Jul 25	26.40000 -0.01	26.51	26.18	26.26	28,119,366
16 Jul 25	26.41000 +1.00	26.60	25.37	25.39	48,663,028
15 Jul 25	25.41000 -0.27	25.68	25.24	25.68	14,883,832
14 Jul 25	25.68000 +0.08	25.75	25.53	25.61	15,401,543
11 Jul 25	25.60000 +0.17	25.80	25.31	25.40	23,942,376
10 Jul 25	25.43000 +0.20	26.05	25.26	25.26	25,038,732
09 Jul 25	25.23000 +0.02	25.52	25.02	25.21	18,462,850
08 Jul 25	25.21000 +0.06	25.52	25.09	25.11	11,947,500
07 Jul 25	25.15000 -0.28	25.48	25.13	25.43	11,833,637
04 Jul 25	25.43000 -0.01	25.56	25.31	25.46	14,114,713
03 Jul 25	25.44000 +0.27	25.57	25.10	25.19	15,349,554
02 Jul 25	25.17000 -0.13	25.46	25.13	25.30	11,066,595
01 Jul 25	25.30000 +0.21	25.32	25.00	25.15	16,320,740
30 Jun 25	25.09000 +0.35	25.11	24.61	24.73	14,816,377
27 Jun 25	24.74000 +0.09	24.87	24.66	24.70	9,924,707
26 Jun 25	24.65000 -0.26	24.86	24.61	24.86	14,604,986
25 Jun 25	24.91000 +0.02	25.03	24.68	25.03	14,502,000
24 Jun 25	24.89000 +0.25	24.95	24.67	24.80	14,906,950
23 Jun 25	24.64000 +0.22	24.79	24.30	24.42	13,808,825
20 Jun 25	24.42000 -0.18	24.75	24.37	24.61	10,297,260
19 Jun 25	24.60000 -0.30	24.96	24.53	24.82	13,761,674
18 Jun 25	24.90000 -0.18	25.16	24.74	25.02	13,436,581
17 Jun 25	25.08000 -0.37	25.87	25.03	25.66	19,716,072
16 Jun 25	25.45000 -0.36	25.95	25.34	25.71	19,035,872
13 Jun 25	25.81000 -0.11	26.44	25.63	25.80	29,656,706
12 Jun 25	25.92000 +0.16	26.20	25.61	25.78	23,393,460
11 Jun 25	25.76000 -0.20	26.09	25.71	25.98	18,714,452
10 Jun 25	25.96000 +0.03	26.54	25.75	26.10	29,566,972
09 Jun 25	25.93000 +0.90	26.57	25.12	25.12	45,895,912
06 Jun 25	25.03000 -0.12	25.24	24.86	25.04	14,698,510
05 Jun 25	25.15000 -0.29	25.65	25.03	25.46	24,216,776
04 Jun 25	25.44000 +0.17	25.62	25.09	25.30	23,916,516
03 Jun 25	25.27000 -0.10	25.48	24.80	24.80	32,045,700
30 May 25	25.37000 +1.26	25.45	24.40	24.40	59,830,856
29 May 25	24.11000 +0.58	24.14	23.42	23.53	17,408,784
28 May 25	23.53000 -0.10	23.69	23.51	23.62	5,985,055
27 May 25	23.63000 +0.12	23.70	23.42	23.51	8,789,628
26 May 25	23.51000 -0.42	23.94	23.43	23.93	15,477,037
23 May 25	23.93000 -0.02	24.25	23.91	23.91	18,849,336
22 May 25	23.95000 -0.23	24.12	23.91	24.10	10,386,290
21 May 25	24.18000 +0.11	24.36	24.01	24.04	14,215,769
20 May 25	24.07000 +0.24	24.17	23.86	23.86	14,889,238
19 May 25	23.83000 -0.19	24.02	23.75	24.00	9,473,565
16 May 25	24.02000 +0.25	24.03	23.71	23.78	12,540,014
15 May 25	23.77000 -0.14	23.97	23.75	23.91	8,586,258
14 May 25	23.91000 -0.03	23.97	23.66	23.87	9,755,096
13 May 25	23.94000 +0.35	24.04	23.63	23.68	17,055,376
12 May 25	23.59000 +0.07	23.62	23.47	23.54	10,914,400
09 May 25	23.52000 -0.31	23.83	23.49	23.82	10,344,980
08 May 25	23.83000 +0.02	23.84	23.68	23.74	7,898,106
07 May 25	23.81000 +0.12	23.98	23.72	23.96	12,618,813
06 May 25	23.69000 +0.29	23.72	23.40	23.50	13,618,373
30 Apr 25	23.40000 -0.42	23.57	23.30	23.49	21,389,550
29 Apr 25	23.82000 -0.13	24.02	23.82	23.92	7,020,001
28 Apr 25	23.95000 -0.19	24.11	23.90	24.10	8,197,012
25 Apr 25	24.14000 -0.06	24.40	23.90	24.39	17,369,988
24 Apr 25	24.20000 +0.01	24.54	24.19	24.22	8,796,850
23 Apr 25	24.19000 -0.21	24.50	24.16	24.39	9,447,884
22 Apr 25	24.40000 +0.50	24.54	23.81	23.84	18,835,792
21 Apr 25	23.90000 +0.02	23.93	23.76	23.80	8,972,801
18 Apr 25	23.88000 -0.07	24.02	23.76	23.87	5,810,350
17 Apr 25	23.95000 -0.05	23.96	23.81	23.89	8,027,700
16 Apr 25	24.00000 +0.00	24.03	23.62	24.02	12,236,871
15 Apr 25	24.00000 +0.05	24.04	23.74	23.88	9,790,402
14 Apr 25	23.95000 +0.11	24.14	23.83	23.84	13,607,226
11 Apr 25	23.84000 -0.08	23.99	23.65	23.80	13,970,003
10 Apr 25	23.92000 +0.24	24.11	23.66	24.05	22,822,180
09 Apr 25	23.68000 -0.02	23.68	22.88	23.46	24,120,892
08 Apr 25	23.70000 +0.50	23.76	23.19	23.19	25,956,278
07 Apr 25	23.20000 -2.31	24.79	22.96	24.28	40,018,856
03 Apr 25	25.51000 +0.05	25.74	25.22	25.28	16,689,601
02 Apr 25	25.46000 -0.29	25.79	25.35	25.78	18,673,768
01 Apr 25	25.75000 +0.92	26.00	24.94	24.94	39,344,236
31 Mar 25	24.83000 -0.48	25.48	24.71	25.30	20,946,606
28 Mar 25	25.31000 +0.32	25.90	24.87	24.90	34,157,612
27 Mar 25	24.99000 +0.44	25.05	24.32	24.55	19,604,216
26 Mar 25	24.55000 -0.20	24.96	24.50	24.80	13,909,300
25 Mar 25	24.75000 +0.24	24.75	24.38	24.48	9,578,875
24 Mar 25	24.51000 +0.01	24.73	24.36	24.55	8,925,748
21 Mar 25	24.50000 -0.45	25.05	24.48	24.94	11,744,519
20 Mar 25	24.95000 -0.06	25.05	24.85	25.01	7,614,939
19 Mar 25	25.01000 -0.08	25.23	24.99	25.05	9,201,967
18 Mar 25	25.09000 +0.13	25.33	25.03	25.20	13,346,645
17 Mar 25	24.96000 -0.07	25.13	24.84	25.08	12,972,091
14 Mar 25	25.03000 +0.50	25.05	24.52	24.58	15,913,901
13 Mar 25	24.53000 -0.15	24.79	24.42	24.70	9,719,800
12 Mar 25	24.68000 -0.22	24.98	24.64	24.92	11,056,414
11 Mar 25	24.90000 -0.10	24.95	24.61	24.66	10,097,605
10 Mar 25	25.00000 +0.05	25.46	24.90	25.24	13,008,738
07 Mar 25	24.95000 -0.06	25.19	24.80	25.01	11,382,986
06 Mar 25	25.01000 +0.22	25.06	24.78	24.88	11,530,684
05 Mar 25	24.79000 -0.19	24.98	24.66	24.91	9,725,430
04 Mar 25	24.98000 +0.00	25.05	24.76	24.90	8,041,121
03 Mar 25	24.98000 -0.01	25.33	24.90	25.00	11,942,937
28 Feb 25	24.99000 -0.39	25.47	24.86	25.31	15,511,340
27 Feb 25	25.38000 +0.00	25.58	25.21	25.42	11,517,983
26 Feb 25	25.38000 +0.22	25.39	25.04	25.20	11,597,224
25 Feb 25	25.16000 -0.35	25.31	25.11	25.30	11,790,377
24 Feb 25	25.51000 -0.12	25.80	25.42	25.65	14,592,154
21 Feb 25	25.63000 +0.05	25.95	25.37	25.58	18,545,424
20 Feb 25	25.58000 +0.08	25.96	25.48	25.53	15,527,850
19 Feb 25	25.50000 -0.08	25.68	25.31	25.58	13,433,067
18 Feb 25	25.58000 -0.55	25.99	25.46	25.88	18,546,958
17 Feb 25	26.13000 +0.71	26.55	25.80	25.95	37,327,116
14 Feb 25	25.42000 +0.42	25.48	25.06	25.09	15,346,137
13 Feb 25	25.00000 -0.09	25.19	24.94	25.03	9,513,924
12 Feb 25	25.09000 -0.15	25.24	24.85	25.22	13,187,527
11 Feb 25	25.24000 -0.19	25.49	25.01	25.49	15,430,360
10 Feb 25	25.43000 +0.85	25.49	24.66	24.68	27,481,648
07 Feb 25	24.58000 +0.24	24.64	24.30	24.39	14,130,407
06 Feb 25	24.34000 +0.36	24.34	23.85	24.05	12,292,434
05 Feb 25	23.98000 +0.18	24.05	23.76	23.96	11,477,645
27 Jan 25	23.80000 -0.01	24.02	23.76	23.85	8,491,901
24 Jan 25	23.81000 +0.15	23.87	23.51	23.64	8,481,404
23 Jan 25	23.66000 -0.04	24.07	23.64	23.88	11,228,595
22 Jan 25	23.70000 +0.01	23.73	23.35	23.56	7,776,748
21 Jan 25	23.69000 -0.05	23.92	23.48	23.78	8,199,900
20 Jan 25	23.74000 +0.25	23.88	23.57	23.63	10,408,268
17 Jan 25	23.49000 -0.07	23.60	23.30	23.43	8,159,556
16 Jan 25	23.56000 -0.36	24.15	23.50	24.00	11,749,229
15 Jan 25	23.92000 -0.09	24.02	23.75	24.00	6,801,924
14 Jan 25	24.01000 +0.53	24.04	23.30	23.49	11,491,274
13 Jan 25	23.48000 -0.14	23.83	22.75	23.58	15,181,847
10 Jan 25	23.62000 -0.36	24.17	23.61	24.08	8,452,381
09 Jan 25	23.98000 -0.25	24.27	23.66	24.08	9,335,528
08 Jan 25	24.23000 -0.04	24.80	23.98	24.20	18,136,080
07 Jan 25	24.27000 -0.38	24.65	23.95	24.65	12,685,228
06 Jan 25	24.65000 +0.49	24.90	24.17	24.17	16,273,180
03 Jan 25	24.16000 -0.26	24.71	24.08	24.48	11,317,923
02 Jan 25	24.42000 -0.43	24.99	24.20	24.85	12,402,065
31 Dec 24	24.85000 -0.43	25.33	24.82	25.27	12,275,863
30 Dec 24	25.28000 -0.23	25.59	25.11	25.51	13,624,781
27 Dec 24	25.51000 +0.29	25.72	25.16	25.18	11,846,778
26 Dec 24	25.22000 -0.38	25.65	25.09	25.55	12,445,874
25 Dec 24	25.60000 -0.09	25.90	25.35	25.80	8,530,633
24 Dec 24	25.69000 +0.09	25.73	25.44	25.52	9,128,990
23 Dec 24	25.60000 -0.30	26.06	25.53	25.89	9,931,367
20 Dec 24	25.90000 -0.13	26.13	25.89	26.02	7,665,146
19 Dec 24	26.03000 +0.07	26.08	25.70	25.95	7,843,402
18 Dec 24	25.96000 +0.00	26.17	25.90	26.04	7,168,179
17 Dec 24	25.96000 +0.11	26.29	25.70	25.95	11,576,695
16 Dec 24	25.85000 -0.45	26.40	25.73	26.26	13,290,153
13 Dec 24	26.30000 -0.49	26.75	26.27	26.75	14,677,583
12 Dec 24	26.79000 +0.05	26.87	26.56	26.67	14,039,295
11 Dec 24	26.74000 +0.40	26.96	26.55	26.56	14,014,213
10 Dec 24	26.34000 +0.03	27.02	26.34	26.90	15,028,768
09 Dec 24	26.31000 -0.11	26.89	26.24	26.51	11,534,415
06 Dec 24	26.42000 +0.30	26.58	26.12	26.12	10,560,600
05 Dec 24	26.12000 -0.18	26.34	26.01	26.30	9,092,422
04 Dec 24	26.30000 -0.43	26.72	26.21	26.67	9,344,129
03 Dec 24	26.73000 -0.05	26.79	26.43	26.43	9,440,114
02 Dec 24	26.78000 +0.10	26.90	26.60	26.70	11,794,272
29 Nov 24	26.68000 +0.37	26.79	26.29	26.30	11,407,542
28 Nov 24	26.31000 -0.08	26.55	26.26	26.40	8,624,058
27 Nov 24	26.39000 +0.38	26.41	25.84	26.01	11,478,660
26 Nov 24	26.01000 -0.32	26.50	26.01	26.28	9,851,026
25 Nov 24	26.33000 +0.09	26.61	26.03	26.23	14,023,122
22 Nov 24	26.24000 -1.05	27.28	26.24	27.26	19,745,900
21 Nov 24	27.29000 +0.02	27.40	27.05	27.25	10,367,938
20 Nov 24	27.27000 +0.42	27.53	26.80	26.86	17,266,290
19 Nov 24	26.85000 +0.18	26.98	26.40	26.70	11,769,011
18 Nov 24	26.67000 -0.14	27.14	26.59	26.83	16,261,100
15 Nov 24	26.81000 -0.25	27.27	26.80	27.01	16,811,214
14 Nov 24	27.06000 -0.63	27.75	27.06	27.74	17,600,380
13 Nov 24	27.69000 -0.09	28.12	27.39	27.79	20,814,904
12 Nov 24	27.78000 +0.30	28.34	27.49	27.50	38,300,600
11 Nov 24	27.48000 +0.02	27.50	26.90	27.34	27,614,810
08 Nov 24	27.46000 -0.09	27.91	27.30	27.80	28,817,164
07 Nov 24	27.55000 +0.45	27.57	26.84	26.97	22,291,402
06 Nov 24	27.10000 -0.09	27.43	26.88	27.29	22,057,820
05 Nov 24	27.19000 +0.35	27.22	26.72	26.84	24,243,770
04 Nov 24	26.84000 +0.33	26.85	26.54	26.54	16,301,321
01 Nov 24	26.51000 -0.09	26.84	26.36	26.40	20,418,250
31 Oct 24	26.60000 -0.08	26.96	26.36	26.69	23,169,488
30 Oct 24	26.68000 +0.64	27.64	26.11	26.30	41,186,240
29 Oct 24	26.04000 -0.46	26.74	25.93	26.70	19,202,388
28 Oct 24	26.50000 +0.45	26.55	25.81	26.09	21,504,216
25 Oct 24	26.05000 +0.37	26.20	25.57	25.69	19,984,092
24 Oct 24	25.68000 -0.13	26.07	25.56	25.83	16,356,938
23 Oct 24	25.81000 -0.01	25.97	25.65	25.90	23,064,688
22 Oct 24	25.82000 +0.40	25.89	25.24	25.25	22,700,872
21 Oct 24	25.42000 -0.03	25.68	25.12	25.28	24,951,244
18 Oct 24	25.45000 +0.80	25.85	24.51	24.70	28,961,600
17 Oct 24	24.65000 -0.23	25.18	24.62	24.95	13,711,743
16 Oct 24	24.88000 -0.42	25.45	24.79	25.15	17,862,576
15 Oct 24	25.30000 -0.46	25.87	25.28	25.80	20,455,316
14 Oct 24	25.76000 +0.04	25.94	25.20	25.74	23,092,886
11 Oct 24	25.72000 -0.86	26.68	25.50	26.57	22,129,780
10 Oct 24	26.58000 -0.20	27.45	26.31	26.78	34,914,144
09 Oct 24	26.78000 -2.42	28.85	26.70	28.85	46,352,960
08 Oct 24	29.20000 +1.53	30.44	28.10	30.44	81,251,648
30 Sep 24	27.67000 +2.52	27.67	25.80	26.28	67,474,376
27 Sep 24	25.15000 +1.20	25.15	24.20	24.20	26,326,916
26 Sep 24	23.95000 +0.74	23.98	23.03	23.22	17,593,056
25 Sep 24	23.21000 +0.33	23.54	23.00	23.00	15,045,610
24 Sep 24	22.88000 +0.53	22.88	22.36	22.45	10,968,844
23 Sep 24	22.35000 +0.02	22.54	22.23	22.50	5,519,431
20 Sep 24	22.33000 -0.17	22.49	22.11	22.49	8,069,126
19 Sep 24	22.50000 +0.22	22.84	22.33	22.33	8,837,628
18 Sep 24	22.28000 +0.06	22.29	21.89	22.21	6,348,776
13 Sep 24	22.22000 -0.17	22.48	22.18	22.38	4,307,484
12 Sep 24	22.39000 -0.11	22.73	22.35	22.45	5,760,000
11 Sep 24	22.50000 +0.15	22.54	22.11	22.25	6,161,200
10 Sep 24	22.35000 +0.01	22.68	22.00	22.63	7,705,867
09 Sep 24	22.34000 -0.17	22.79	22.28	22.61	6,285,237
06 Sep 24	22.51000 -0.31	22.84	22.51	22.80	4,753,347
05 Sep 24	22.82000 +0.27	22.87	22.57	22.62	6,436,200
04 Sep 24	22.55000 -0.15	22.88	22.51	22.65	6,770,553
03 Sep 24	22.70000 +0.32	22.79	22.27	22.33	9,185,838
02 Sep 24	22.38000 -0.16	22.54	22.18	22.50	8,870,252
30 Aug 24	22.54000 -0.14	22.85	22.45	22.60	16,696,051
29 Aug 24	22.68000 +0.32	22.79	22.30	22.33	7,696,020
28 Aug 24	22.36000 +0.06	22.47	21.78	22.10	8,542,651
27 Aug 24	22.30000 -0.04	22.55	22.22	22.35	5,373,801
26 Aug 24	22.34000 -0.06	22.55	22.16	22.42	6,717,457
23 Aug 24	22.40000 +0.01	22.56	22.30	22.44	5,102,954
22 Aug 24	22.39000 -0.38	22.87	22.35	22.77	6,715,305
21 Aug 24	22.77000 -0.29	23.11	22.73	23.04	5,160,369
20 Aug 24	23.06000 -0.23	23.35	22.99	23.35	6,023,388
19 Aug 24	23.29000 -0.16	23.70	23.23	23.51	7,045,771
16 Aug 24	23.45000 +0.13	23.49	23.11	23.30	7,068,295
15 Aug 24	23.32000 -0.02	23.58	23.22	23.34	7,576,675
14 Aug 24	23.34000 -0.23	23.57	23.23	23.57	6,894,253
13 Aug 24	23.57000 -0.30	23.86	23.35	23.75	9,928,030
12 Aug 24	23.87000 +0.41	24.18	23.58	23.60	16,471,752
09 Aug 24	23.46000 -0.24	23.82	23.45	23.71	8,342,377
08 Aug 24	23.70000 -0.02	24.00	23.70	23.75	9,889,545
07 Aug 24	23.72000 -0.06	23.88	23.52	23.72	6,642,815
06 Aug 24	23.78000 +0.14	23.79	23.35	23.40	11,221,369
05 Aug 24	23.64000 -0.14	24.09	23.59	23.72	11,080,852
02 Aug 24	23.78000 +0.18	24.09	23.57	23.62	11,978,877
01 Aug 24	23.60000 +0.02	23.78	23.43	23.57	9,566,664
31 Jul 24	23.58000 +0.81	23.60	22.76	22.79	15,579,693
30 Jul 24	22.77000 -0.10	23.04	22.67	22.87	6,326,478
29 Jul 24	22.87000 -0.22	23.16	22.83	23.08	5,131,747
26 Jul 24	23.09000 -0.01	23.23	22.98	23.06	6,577,618
25 Jul 24	23.10000 +0.30	23.19	22.78	22.79	7,457,573
24 Jul 24	22.80000 -0.22	23.13	22.80	22.91	7,202,473
23 Jul 24	23.02000 -0.56	23.66	23.00	23.66	10,372,077
22 Jul 24	23.58000 +0.20	23.65	23.21	23.50	10,622,611
19 Jul 24	23.38000 +0.24	23.48	22.95	23.10	10,813,582
18 Jul 24	23.14000 +0.10	23.26	22.86	23.02	9,596,692
17 Jul 24	23.04000 +0.37	23.08	22.62	22.62	11,064,720
16 Jul 24	22.67000 +0.18	22.72	22.40	22.45	6,226,275
15 Jul 24	22.49000 -0.10	22.64	22.39	22.48	5,197,198
12 Jul 24	22.59000 +0.02	22.68	22.53	22.58	6,288,744
11 Jul 24	22.57000 +0.40	22.71	22.33	22.34	8,943,453
10 Jul 24	22.17000 +0.13	22.34	21.89	22.03	6,721,324
09 Jul 24	22.04000 +0.14	22.13	21.62	21.90	8,747,113
08 Jul 24	21.90000 -0.42	22.33	21.85	22.32	6,893,000
05 Jul 24	22.32000 +0.61	22.40	21.65	21.70	11,025,286
04 Jul 24	21.71000 -0.33	22.10	21.65	22.01	8,214,800
03 Jul 24	22.04000 +0.07	22.23	21.91	21.99	5,794,379
02 Jul 24	21.97000 -0.16	22.19	21.95	22.09	4,784,257
01 Jul 24	22.13000 -0.01	22.26	21.82	22.18	7,366,443
28 Jun 24	22.14000 -0.01	22.38	22.10	22.12	6,762,996
27 Jun 24	22.15000 -0.48	22.61	22.15	22.58	7,461,332
26 Jun 24	22.63000 +0.55	22.64	22.12	22.20	10,406,011
25 Jun 24	22.08000 +0.17	22.29	21.96	22.20	8,325,253
24 Jun 24	21.91000 -0.54	22.43	21.84	22.30	9,055,370
21 Jun 24	22.45000 -0.05	22.59	22.26	22.40	7,678,645
20 Jun 24	22.50000 -0.13	22.96	22.48	22.66	8,226,300
19 Jun 24	22.63000 -0.28	22.95	22.62	22.95	7,586,357
18 Jun 24	22.91000 -0.13	23.10	22.85	23.04	7,372,787
17 Jun 24	23.04000 -0.14	23.16	22.94	23.02	5,725,348
14 Jun 24	23.18000 -0.12	23.29	22.77	23.28	13,635,301
13 Jun 24	23.30000 -0.37	23.73	23.28	23.65	8,967,199
12 Jun 24	23.67000 -0.10	23.90	23.46	23.75	10,368,563
11 Jun 24	23.77000 -0.20	23.92	23.48	23.92	8,893,339
07 Jun 24	23.97000 +0.35	23.98	23.67	23.68	12,073,389
06 Jun 24	23.62000 -0.25	24.04	23.58	23.92	11,217,385
05 Jun 24	23.87000 +0.02	24.26	23.70	23.84	18,244,016
04 Jun 24	23.85000 +0.47	24.01	23.22	23.26	17,467,340
03 Jun 24	23.38000 +0.21	23.60	23.11	23.38	12,906,830
31 May 24	23.17000 +0.02	23.40	23.11	23.20	6,103,400
30 May 24	23.15000 +0.05	23.28	23.05	23.18	5,418,588
29 May 24	23.10000 -0.10	23.35	23.07	23.20	4,630,916
28 May 24	23.20000 -0.05	23.40	23.08	23.29	5,811,447
27 May 24	23.25000 +0.15	23.28	22.95	23.13	7,387,616
24 May 24	23.10000 -0.10	23.35	23.07	23.14	5,869,037
23 May 24	23.20000 -0.43	23.63	23.14	23.59	7,968,148
22 May 24	23.63000 +0.18	23.65	23.45	23.45	6,789,958
21 May 24	23.45000 -0.36	23.74	23.40	23.70	8,877,115
20 May 24	23.81000 +0.03	24.03	23.74	23.85	9,242,189
17 May 24	23.78000 +0.06	23.90	23.56	23.72	7,579,779
16 May 24	23.72000 +0.03	23.86	23.61	23.76	7,469,153
15 May 24	23.69000 -0.28	24.01	23.65	23.96	6,909,600
14 May 24	23.97000 +0.00	24.18	23.92	23.92	7,573,955
13 May 24	23.97000 -0.20	24.27	23.92	24.16	9,890,605
10 May 24	24.17000 -0.17	24.47	24.08	24.36	9,038,491
09 May 24	24.34000 +0.17	24.50	23.96	24.10	12,861,243
08 May 24	24.17000 -0.02	24.62	24.08	24.19	13,420,448
07 May 24	24.19000 +0.07	24.28	24.01	24.12	10,573,423
06 May 24	24.12000 +0.45	24.20	23.82	23.82	13,530,903
30 Apr 24	23.67000 -0.04	23.76	23.46	23.57	9,600,485
29 Apr 24	23.71000 +0.52	23.91	23.11	23.18	17,613,856
26 Apr 24	23.19000 +0.31	23.19	22.77	22.78	11,252,675
25 Apr 24	22.88000 +0.15	23.08	22.61	22.71	8,754,328
24 Apr 24	22.73000 -0.02	22.77	22.46	22.76	5,584,819
23 Apr 24	22.75000 +0.01	22.85	22.48	22.75	7,525,549
22 Apr 24	22.74000 +0.23	22.88	22.52	22.55	6,167,673
19 Apr 24	22.51000 -0.26	22.81	22.45	22.71	5,892,389
18 Apr 24	22.77000 -0.01	23.05	22.68	22.78	8,818,726
17 Apr 24	22.78000 +0.43	22.80	22.34	22.34	7,386,597
16 Apr 24	22.35000 -0.35	22.77	22.25	22.52	8,145,300
15 Apr 24	22.70000 +0.15	22.88	22.35	22.53	8,949,665
12 Apr 24	22.55000 -0.39	23.06	22.54	22.82	7,010,513
11 Apr 24	22.94000 -0.12	23.11	22.90	22.97	6,048,303
10 Apr 24	23.06000 -0.37	23.40	23.01	23.40	5,705,604
09 Apr 24	23.43000 +0.58	23.45	22.85	22.85	8,021,946
08 Apr 24	22.85000 -0.49	23.19	22.83	23.05	8,875,965
03 Apr 24	23.34000 +0.01	23.62	23.30	23.34	6,926,647
02 Apr 24	23.33000 -0.12	23.47	23.20	23.45	6,517,311
01 Apr 24	23.45000 +0.38	23.45	23.00	23.00	7,405,753
29 Mar 24	23.07000 -0.06	23.25	22.97	23.18	5,396,928
28 Mar 24	23.13000 +0.33	23.25	22.68	22.80	9,996,330
27 Mar 24	22.80000 -0.74	23.23	22.78	23.10	12,704,971
26 Mar 24	23.54000 -0.06	23.68	23.31	23.60	8,946,292
25 Mar 24	23.60000 -0.50	24.27	23.60	24.07	9,027,222
22 Mar 24	24.10000 -0.57	24.64	24.01	24.54	11,756,600
21 Mar 24	24.67000 -0.15	24.93	24.60	24.86	7,712,006
20 Mar 24	24.82000 +0.02	24.96	24.66	24.75	8,367,935
19 Mar 24	24.80000 -0.30	25.10	24.79	25.10	10,547,024
18 Mar 24	25.10000 +0.35	25.14	24.77	24.89	12,708,200
15 Mar 24	24.75000 -0.17	25.08	24.60	24.91	11,822,983
14 Mar 24	24.92000 +0.19	25.79	24.80	25.50	21,132,946
13 Mar 24	24.73000 -0.30	25.10	24.60	25.08	11,008,839
12 Mar 24	25.03000 +0.27	25.10	24.67	24.71	14,990,622
11 Mar 24	24.76000 +0.48	24.78	24.23	24.30	11,058,184
08 Mar 24	24.28000 +0.00	24.55	24.15	24.20	7,834,301
07 Mar 24	24.28000 -0.61	24.92	24.28	24.75	12,388,872
06 Mar 24	24.89000 -0.27	25.30	24.76	25.16	11,412,906
05 Mar 24	25.16000 -0.48	25.54	25.01	25.53	15,350,101
04 Mar 24	25.64000 +0.87	25.89	24.80	24.80	24,394,648
01 Mar 24	24.77000 +0.19	24.84	24.44	24.60	11,555,656
29 Feb 24	24.58000 +0.41	24.59	24.01	24.06	12,359,348
28 Feb 24	24.17000 -0.40	25.30	24.17	24.57	20,386,232
27 Feb 24	24.57000 +0.27	24.57	24.13	24.26	10,644,030
26 Feb 24	24.30000 +0.23	24.44	23.98	24.06	13,145,009
23 Feb 24	24.07000 +0.03	24.15	23.91	24.04	9,000,046
22 Feb 24	24.04000 +0.02	24.15	23.85	23.89	8,463,014
21 Feb 24	24.02000 +0.03	24.31	23.72	23.80	13,362,147
20 Feb 24	23.99000 +0.01	24.23	23.70	23.85	9,453,762
19 Feb 24	23.98000 +0.03	24.16	23.75	24.00	14,625,505
08 Feb 24	23.95000 +0.10	24.34	23.65	23.71	22,404,308
07 Feb 24	23.85000 +0.70	23.90	23.10	23.22	29,929,770
06 Feb 24	23.15000 +1.96	23.19	21.08	21.19	25,697,828
05 Feb 24	21.19000 -0.32	21.66	20.38	21.47	18,223,440
02 Feb 24	21.51000 -0.76	22.52	20.84	22.32	15,497,435
01 Feb 24	22.27000 +0.45	22.38	21.70	21.70	11,265,143
31 Jan 24	21.82000 -0.69	22.72	21.81	22.49	10,865,918
30 Jan 24	22.51000 -0.48	23.00	22.50	22.87	7,489,444
29 Jan 24	22.99000 -0.18	23.39	22.90	23.23	7,798,688
26 Jan 24	23.17000 -0.20	23.55	23.08	23.21	9,989,007
25 Jan 24	23.37000 +0.65	23.40	22.56	22.63	13,074,045
24 Jan 24	22.72000 +0.26	22.77	22.01	22.53	10,492,024
23 Jan 24	22.46000 +0.22	22.60	22.04	22.11	9,174,843
22 Jan 24	22.24000 -0.73	22.89	22.01	22.89	11,359,010
19 Jan 24	22.97000 +0.07	23.10	22.67	22.75	10,021,174
18 Jan 24	22.90000 +0.00	22.96	22.13	22.80	17,796,256
17 Jan 24	22.90000 -0.81	23.65	22.89	23.62	11,414,171
16 Jan 24	23.71000 -0.01	23.81	23.23	23.76	12,880,190
15 Jan 24	23.72000 -0.34	24.11	23.70	24.00	9,290,531
12 Jan 24	24.06000 -0.36	24.49	24.06	24.42	6,699,127
11 Jan 24	24.42000 +0.23	24.51	24.15	24.19	7,242,507
10 Jan 24	24.19000 +0.07	24.42	23.95	24.11	6,642,772
09 Jan 24	24.12000 -0.09	24.44	24.01	24.21	6,392,173
08 Jan 24	24.21000 -0.34	24.58	24.18	24.51	6,546,775
05 Jan 24	24.55000 -0.40	24.99	24.47	24.96	7,474,258
04 Jan 24	24.95000 -0.02	25.07	24.67	24.98	7,918,101
03 Jan 24	24.97000 +0.11	25.23	24.82	24.85	8,776,318
02 Jan 24	24.86000 -0.17	25.14	24.70	25.05	10,790,673
29 Dec 23	25.03000 +0.09	25.20	24.87	24.89	10,584,160
28 Dec 23	24.94000 +0.73	25.08	24.13	24.20	16,132,156
27 Dec 23	24.21000 -0.04	24.30	23.92	24.21	7,806,663
26 Dec 23	24.25000 -0.13	24.39	24.17	24.31	5,416,990
25 Dec 23	24.38000 +0.07	24.40	24.19	24.21	5,929,042
22 Dec 23	24.31000 -0.36	24.62	24.20	24.55	11,054,894
21 Dec 23	24.67000 +0.39	24.69	24.16	24.22	12,392,891
20 Dec 23	24.28000 -0.29	24.78	24.28	24.60	12,603,862
19 Dec 23	24.57000 -0.52	25.07	24.39	25.05	19,399,628
18 Dec 23	25.09000 -0.61	25.69	25.08	25.69	13,286,760
15 Dec 23	25.70000 -0.17	26.07	25.66	25.92	10,611,667
14 Dec 23	25.87000 -0.11	26.38	25.86	26.05	11,366,265
13 Dec 23	25.98000 -0.17	26.36	25.98	26.11	14,540,033
12 Dec 23	26.15000 -0.62	26.78	25.99	26.67	19,962,944
11 Dec 23	26.77000 -0.43	26.90	26.27	26.90	19,682,172
08 Dec 23	27.20000 +0.28	27.20	26.61	26.93	22,801,050
07 Dec 23	26.92000 -0.21	27.11	26.86	27.05	10,264,592
06 Dec 23	27.13000 +0.03	27.33	26.91	27.13	9,813,602
05 Dec 23	27.10000 -0.31	27.54	27.08	27.40	10,656,032
04 Dec 23	27.41000 -0.57	27.95	27.41	27.91	11,120,825
01 Dec 23	27.98000 +0.08	28.08	27.64	27.90	9,234,654
30 Nov 23	27.90000 +0.09	27.95	27.55	27.81	8,014,541
29 Nov 23	27.81000 -0.38	28.19	27.74	28.08	8,443,074
28 Nov 23	28.19000 +0.47	28.26	27.40	27.72	13,442,528
27 Nov 23	27.72000 -0.78	28.35	27.66	28.28	16,591,914
24 Nov 23	28.50000 -0.09	28.84	28.36	28.58	12,781,003
23 Nov 23	28.59000 +0.45	28.59	28.14	28.15	10,545,639
22 Nov 23	28.14000 -0.26	28.46	28.14	28.39	6,678,442
21 Nov 23	28.40000 +0.03	28.68	28.34	28.37	10,224,828
20 Nov 23	28.37000 +0.17	28.39	28.20	28.20	6,945,720
17 Nov 23	28.20000 +0.11	28.21	27.86	28.11	8,364,537
16 Nov 23	28.09000 -0.33	28.42	28.02	28.41	8,634,761
15 Nov 23	28.42000 +0.23	28.48	28.20	28.40	9,218,574
14 Nov 23	28.19000 -0.01	28.44	28.06	28.21	6,949,762
13 Nov 23	28.20000 -0.18	28.53	28.01	28.38	9,234,212
10 Nov 23	28.38000 -0.14	28.60	28.20	28.40	8,184,878
09 Nov 23	28.52000 -0.20	29.04	28.46	28.71	9,694,521
08 Nov 23	28.72000 +0.01	28.96	28.53	28.70	10,517,575
07 Nov 23	28.71000 -0.11	28.93	28.68	28.83	9,697,300
06 Nov 23	28.82000 +0.43	28.95	28.56	28.56	13,624,036
03 Nov 23	28.39000 +0.07	28.57	28.32	28.33	9,103,761
02 Nov 23	28.32000 +0.10	28.67	28.23	28.35	9,878,815
01 Nov 23	28.22000 -0.22	28.40	27.80	28.40	13,165,923
31 Oct 23	28.44000 -0.49	28.55	28.21	28.29	17,075,990
30 Oct 23	28.93000 +0.85	29.02	27.97	28.01	22,255,946
27 Oct 23	28.08000 +0.83	28.23	27.00	27.16	17,025,406
26 Oct 23	27.25000 +0.03	27.27	26.95	27.06	7,000,715
25 Oct 23	27.22000 +0.06	27.60	27.18	27.33	9,564,494
24 Oct 23	27.16000 +0.32	27.31	26.73	26.91	9,187,703
23 Oct 23	26.84000 -0.31	27.14	26.68	27.00	9,864,546
20 Oct 23	27.15000 -0.51	27.62	27.05	27.61	14,010,450
19 Oct 23	27.66000 -0.52	28.18	27.61	28.08	11,496,208
18 Oct 23	28.18000 -0.47	28.59	28.10	28.59	10,367,243
17 Oct 23	28.65000 -0.15	28.95	28.41	28.80	9,516,699
16 Oct 23	28.80000 -0.50	29.48	28.71	29.35	15,048,359
13 Oct 23	29.30000 +0.39	29.39	28.65	28.83	19,308,676
12 Oct 23	28.91000 +0.16	29.42	28.86	29.00	14,181,036
11 Oct 23	28.75000 +0.48	29.06	28.33	28.35	17,058,948
10 Oct 23	28.27000 -0.42	28.76	28.25	28.69	9,093,009
09 Oct 23	28.69000 +0.09	28.85	28.17	28.50	11,356,614
28 Sep 23	28.60000 -0.06	28.82	28.49	28.77	9,265,309
27 Sep 23	28.66000 +0.39	28.74	28.29	28.30	13,007,096
26 Sep 23	28.27000 -0.28	28.65	28.26	28.59	6,854,876
25 Sep 23	28.55000 +0.08	28.69	28.30	28.44	11,323,086
22 Sep 23	28.47000 +0.55	28.49	27.72	27.82	10,787,941
21 Sep 23	27.92000 -0.32	28.28	27.89	28.21	8,461,595
20 Sep 23	28.24000 -0.24	28.47	28.14	28.42	6,671,494
19 Sep 23	28.48000 -0.12	28.74	28.38	28.58	8,183,448
18 Sep 23	28.60000 +0.31	28.63	28.24	28.28	12,667,458
15 Sep 23	28.29000 +0.13	28.49	28.02	28.28	12,918,133
14 Sep 23	28.16000 +0.17	28.52	28.08	28.41	9,424,944
13 Sep 23	27.99000 -0.21	28.24	27.76	28.13	8,879,763
12 Sep 23	28.20000 +0.10	28.37	27.96	28.09	9,672,108
11 Sep 23	28.10000 +0.47	28.18	27.67	27.68	12,207,680
08 Sep 23	27.63000 -0.07	27.77	27.52	27.61	6,159,596
07 Sep 23	27.70000 -0.30	28.00	27.68	27.99	8,026,117
06 Sep 23	28.00000 -0.15	28.10	27.83	28.10	8,921,977
05 Sep 23	28.15000 -0.19	28.43	28.10	28.30	8,330,534
04 Sep 23	28.34000 +0.33	28.47	28.05	28.20	9,536,671
01 Sep 23	28.01000 +0.08	28.12	27.91	27.93	6,762,344
31 Aug 23	27.93000 -0.57	28.54	27.93	28.54	14,345,510
30 Aug 23	28.50000 -0.41	28.64	28.29	28.40	15,838,201
29 Aug 23	28.91000 +0.61	28.91	28.25	28.30	13,322,091
28 Aug 23	28.30000 +0.49	29.35	28.17	29.21	18,080,960
25 Aug 23	27.81000 -0.02	28.09	27.67	27.73	9,344,458
24 Aug 23	27.83000 +0.23	28.04	27.40	27.62	10,400,667
23 Aug 23	27.60000 -0.56	28.10	27.58	28.10	9,851,400
22 Aug 23	28.16000 -0.06	28.52	27.62	28.25	15,539,113
21 Aug 23	28.22000 -0.54	28.76	28.22	28.76	10,587,881
18 Aug 23	28.76000 -0.55	29.36	28.75	29.36	11,999,023
17 Aug 23	29.31000 -0.03	29.40	29.06	29.26	9,016,780
16 Aug 23	29.34000 -0.01	29.75	29.23	29.28	9,416,421
15 Aug 23	29.35000 -0.39	29.74	29.15	29.73	14,236,482
14 Aug 23	29.74000 +0.12	29.74	29.15	29.41	9,995,833
11 Aug 23	29.62000 -0.19	30.08	29.62	29.84	13,780,165
10 Aug 23	29.81000 -0.04	30.00	29.65	29.85	11,758,227
09 Aug 23	29.85000 -0.25	30.19	29.72	29.80	16,508,812
08 Aug 23	30.10000 -0.09	30.39	29.86	30.00	16,650,157
07 Aug 23	30.19000 -1.25	31.30	29.69	31.30	32,208,708
04 Aug 23	31.44000 -0.18	31.81	31.33	31.71	15,267,113
03 Aug 23	31.62000 +0.67	31.69	30.90	31.00	16,019,180
02 Aug 23	30.95000 -0.58	31.51	30.90	31.36	15,283,027
01 Aug 23	31.53000 -0.17	31.90	31.40	31.54	12,289,617
31 Jul 23	31.70000 -0.02	32.08	31.45	31.80	18,848,760
28 Jul 23	31.72000 +0.53	31.75	31.08	31.11	16,174,121
27 Jul 23	31.19000 -0.12	31.38	31.13	31.37	8,770,043
26 Jul 23	31.31000 +0.19	31.39	31.01	31.06	11,555,955
25 Jul 23	31.12000 +0.25	31.14	30.87	31.09	11,234,282
24 Jul 23	30.87000 +0.17	31.10	30.68	30.75	8,010,573
21 Jul 23	30.70000 +0.23	31.02	30.40	30.47	10,475,922
20 Jul 23	30.47000 -0.09	30.86	30.46	30.72	6,025,198
19 Jul 23	30.56000 +0.11	30.74	30.32	30.40	5,718,601
18 Jul 23	30.45000 +0.01	30.59	30.28	30.40	5,872,042
17 Jul 23	30.44000 -0.45	30.85	30.35	30.85	8,623,150
14 Jul 23	30.89000 -0.16	31.10	30.80	31.07	6,948,701
13 Jul 23	31.05000 +0.25	31.15	30.84	30.84	8,144,299
12 Jul 23	30.80000 -0.24	31.14	30.75	31.07	6,204,216
11 Jul 23	31.04000 +0.16	31.05	30.79	30.95	5,685,876
10 Jul 23	30.88000 +0.13	31.25	30.77	30.85	7,890,692
07 Jul 23	30.75000 +0.02	30.85	30.62	30.71	5,549,529
06 Jul 23	30.73000 -0.35	31.08	30.71	31.08	7,211,625
05 Jul 23	31.08000 -0.28	31.42	31.07	31.25	7,732,088
04 Jul 23	31.36000 +0.32	31.60	30.78	31.06	13,106,197
03 Jul 23	31.04000 +0.14	31.17	30.90	30.90	8,036,212
30 Jun 23	30.90000 +0.23	31.05	30.60	30.67	8,253,157
29 Jun 23	30.67000 -0.18	30.98	30.67	30.77	6,574,168
28 Jun 23	30.85000 -0.07	31.14	30.67	31.03	6,435,931
27 Jun 23	30.92000 +0.30	31.13	30.66	30.67	8,138,164
26 Jun 23	30.62000 -0.04	30.85	30.33	30.42	10,543,856
21 Jun 23	30.66000 -0.41	31.18	30.66	31.01	9,270,026
20 Jun 23	31.07000 -0.18	31.54	31.00	31.13	11,310,083
19 Jun 23	31.25000 +0.50	32.00	30.83	30.92	22,199,312
16 Jun 23	30.75000 +0.17	30.84	30.52	30.58	9,891,528
15 Jun 23	30.58000 +0.54	30.58	29.95	30.08	12,969,977
14 Jun 23	30.04000 -0.05	30.38	30.03	30.15	9,912,328
13 Jun 23	30.09000 +0.03	30.17	29.90	30.06	7,690,692
12 Jun 23	30.06000 +0.11	30.06	29.45	29.94	11,903,506
09 Jun 23	29.95000 +0.07	30.36	29.73	29.85	11,933,284
08 Jun 23	29.88000 +0.05	29.98	29.34	29.80	12,182,890
07 Jun 23	29.83000 -0.03	30.08	29.71	29.90	7,807,068
06 Jun 23	29.86000 -0.64	30.45	29.86	30.40	14,844,775
05 Jun 23	30.50000 -0.24	30.88	30.38	30.74	11,320,603
02 Jun 23	30.74000 +0.14	30.85	30.39	30.61	10,629,373
01 Jun 23	30.60000 -0.58	31.30	30.52	31.15	14,787,416
31 May 23	31.18000 -0.01	31.48	31.00	31.15	11,905,877
30 May 23	31.19000 -0.16	31.68	30.87	31.34	12,138,191
29 May 23	31.35000 -0.22	31.80	31.15	31.47	11,666,161
26 May 23	31.57000 +0.30	31.75	31.16	31.29	10,208,154
25 May 23	31.27000 -0.45	31.59	31.09	31.57	12,232,771
24 May 23	31.72000 -0.66	32.20	31.66	32.13	13,876,141
23 May 23	32.38000 +0.63	32.73	31.70	31.76	25,453,580
22 May 23	31.75000 +0.37	31.86	31.21	31.29	10,260,225
19 May 23	31.38000 +0.14	31.49	31.10	31.26	8,050,411
18 May 23	31.24000 -0.33	31.76	31.15	31.60	9,111,789
17 May 23	31.57000 -0.26	31.78	31.47	31.78	8,137,746
16 May 23	31.83000 +0.43	32.05	31.43	31.50	16,078,260
15 May 23	31.40000 +0.40	31.40	30.78	31.00	10,675,905
12 May 23	31.00000 -0.22	31.44	30.98	31.16	10,207,607
11 May 23	31.22000 -0.23	31.75	31.20	31.64	11,469,427
10 May 23	31.45000 -0.07	31.64	31.23	31.50	10,295,732
09 May 23	31.52000 -0.47	32.09	31.50	32.08	13,453,096
08 May 23	31.99000 +0.07	32.14	31.52	31.87	12,739,314
05 May 23	31.92000 -0.71	32.58	31.83	32.53	14,500,023
04 May 23	32.63000 +0.93	32.74	32.01	32.01	20,721,548
28 Apr 23	31.70000 -0.02	31.85	31.24	31.72	12,586,654
27 Apr 23	31.72000 +0.16	31.84	31.40	31.69	11,365,978
26 Apr 23	31.56000 +0.46	31.77	30.89	30.97	14,704,819
25 Apr 23	31.10000 -1.19	32.45	30.73	32.35	23,486,640
24 Apr 23	32.29000 -0.19	33.23	32.19	32.63	15,843,526
21 Apr 23	32.48000 -0.44	33.27	32.46	33.00	15,099,877
20 Apr 23	32.92000 -0.38	33.46	32.83	33.31	12,608,588
19 Apr 23	33.30000 -0.48	33.78	33.19	33.78	14,367,102
18 Apr 23	33.78000 -0.18	34.00	33.64	33.92	10,636,237
17 Apr 23	33.96000 +0.14	34.05	33.55	33.82	12,649,537
14 Apr 23	33.82000 -0.05	34.28	33.75	33.79	18,339,656
13 Apr 23	33.87000 +0.06	34.04	33.33	33.51	19,790,216
12 Apr 23	33.81000 -0.03	34.20	33.71	33.98	12,701,445
11 Apr 23	33.84000 +0.00	34.18	33.62	33.84	13,242,484
10 Apr 23	33.84000 -0.20	34.30	33.81	34.06	17,742,240
07 Apr 23	34.04000 +0.54	34.26	33.68	33.68	26,042,700
06 Apr 23	33.50000 +0.25	33.68	33.07	33.25	18,474,764
04 Apr 23	33.25000 +0.65	33.60	32.55	32.60	25,520,476
03 Apr 23	32.60000 +0.21	32.63	32.39	32.49	13,593,399
31 Mar 23	32.39000 +0.34	32.55	32.06	32.13	13,772,296
30 Mar 23	32.05000 -0.09	32.34	31.89	32.30	9,729,160
29 Mar 23	32.14000 -0.24	32.50	31.93	32.45	11,252,738
28 Mar 23	32.38000 +0.08	32.89	32.23	32.29	13,944,993
27 Mar 23	32.30000 +0.14	32.51	31.90	32.06	12,409,260
24 Mar 23	32.16000 +0.04	32.54	32.04	32.30	10,801,747
23 Mar 23	32.12000 -0.06	32.29	31.97	32.06	9,582,293
22 Mar 23	32.18000 +0.09	32.47	31.98	32.16	11,099,936
21 Mar 23	32.09000 +0.66	32.11	31.46	31.46	13,804,597
20 Mar 23	31.43000 -0.45	31.94	31.31	31.88	13,948,055
17 Mar 23	31.88000 -0.14	32.31	31.75	32.16	13,346,284
16 Mar 23	32.02000 -0.33	32.53	31.95	32.14	10,602,350
15 Mar 23	32.35000 +0.31	32.73	32.25	32.26	13,187,210
14 Mar 23	32.04000 -0.41	32.65	31.92	32.40	12,325,476
13 Mar 23	32.45000 +0.08	32.45	31.73	32.12	14,825,044
10 Mar 23	32.37000 -0.35	32.63	32.04	32.49	12,667,001
09 Mar 23	32.72000 -0.03	32.98	32.62	32.77	8,743,203
08 Mar 23	32.75000 -0.41	33.10	32.53	33.10	13,780,453
07 Mar 23	33.16000 -0.45	33.72	33.16	33.50	13,961,330
06 Mar 23	33.61000 -0.26	33.96	33.59	33.89	12,296,221
03 Mar 23	33.87000 +0.10	34.00	33.70	33.78	8,448,245
02 Mar 23	33.77000 -0.20	34.16	33.75	33.98	10,204,410
01 Mar 23	33.97000 +0.27	34.15	33.60	33.72	17,489,264
28 Feb 23	33.70000 +0.45	33.80	33.26	33.27	12,563,776
27 Feb 23	33.25000 -0.43	33.81	33.23	33.67	13,556,801
24 Feb 23	33.68000 -0.12	33.92	33.61	33.68	10,253,522
23 Feb 23	33.80000 -0.29	34.19	33.75	34.10	15,695,572
22 Feb 23	34.09000 -0.12	34.36	33.99	34.08	12,906,307
21 Feb 23	34.21000 -0.02	34.40	34.00	34.13	15,682,119
20 Feb 23	34.23000 +0.17	34.35	33.67	34.20	18,290,000
17 Feb 23	34.06000 +0.11	34.39	33.67	33.88	20,590,872
16 Feb 23	33.95000 -0.12	34.41	33.40	34.09	27,031,810
15 Feb 23	34.07000 -0.07	34.18	33.88	34.15	13,223,402
14 Feb 23	34.14000 +0.29	34.15	33.72	33.91	17,310,510
13 Feb 23	33.85000 +0.10	33.92	33.66	33.71	14,066,790
10 Feb 23	33.75000 +0.02	33.95	33.60	33.80	15,040,620
09 Feb 23	33.73000 +0.06	33.76	33.40	33.48	16,256,156
08 Feb 23	33.67000 -0.09	33.85	33.67	33.76	12,669,386
07 Feb 23	33.76000 +0.11	33.88	33.63	33.65	16,604,582
06 Feb 23	33.65000 -0.52	34.05	33.62	33.98	22,730,412
03 Feb 23	34.17000 -0.19	34.45	34.00	34.37	19,659,604
02 Feb 23	34.36000 +0.13	34.55	34.04	34.26	22,019,712
01 Feb 23	34.23000 +0.21	34.25	33.95	34.05	26,771,860
31 Jan 23	34.02000 -0.48	34.65	33.91	34.55	37,404,472
30 Jan 23	34.50000 -1.81	36.09	34.39	36.06	78,768,256
20 Jan 23	36.31000 +0.02	36.50	36.20	36.30	18,257,536
19 Jan 23	36.29000 -0.14	36.68	36.12	36.46	20,165,908
18 Jan 23	36.43000 +0.15	36.60	36.05	36.44	15,263,200
17 Jan 23	36.28000 -0.61	36.95	36.20	36.90	21,569,952
16 Jan 23	36.89000 +0.97	37.18	35.70	35.80	45,616,720
13 Jan 23	35.92000 +1.01	35.98	34.80	35.00	25,338,120
12 Jan 23	34.91000 -0.45	35.46	34.90	35.21	17,978,152
11 Jan 23	35.36000 -0.41	35.96	35.32	35.74	18,603,716
10 Jan 23	35.77000 -0.40	36.31	35.45	36.18	18,979,030
09 Jan 23	36.17000 +0.07	37.12	36.13	36.75	25,867,056
06 Jan 23	36.10000 -0.41	36.29	35.86	36.25	19,651,730
05 Jan 23	36.51000 +0.84	36.63	35.55	35.83	31,138,962
04 Jan 23	35.67000 +0.10	35.87	35.40	35.75	18,238,548
03 Jan 23	35.57000 +0.33	35.99	35.27	35.27	17,250,996
30 Dec 22	35.24000 -0.41	35.95	35.08	35.79	19,104,346
29 Dec 22	35.65000 +0.28	36.15	34.90	35.29	22,037,624
28 Dec 22	35.37000 +0.19	35.85	35.02	35.05	23,639,112
27 Dec 22	35.18000 -1.03	36.54	34.50	36.29	38,747,008
26 Dec 22	36.21000 -0.86	37.56	36.08	37.07	30,966,780
23 Dec 22	37.07000 +1.37	37.88	35.05	35.05	43,540,516
22 Dec 22	35.70000 -1.35	37.32	35.61	37.15	34,611,328
21 Dec 22	37.05000 +0.27	37.55	36.06	37.00	29,398,198
20 Dec 22	36.78000 -0.42	37.84	35.88	37.58	35,788,912
19 Dec 22	37.20000 -2.84	39.59	37.19	39.50	75,996,096
16 Dec 22	40.04000 +2.73	40.44	37.01	37.06	106,866,608
15 Dec 22	37.31000 -1.30	38.73	37.16	38.20	55,499,088
14 Dec 22	38.61000 +1.24	40.68	38.19	40.68	114,306,928
13 Dec 22	37.37000 -0.12	38.36	36.44	38.06	48,254,224
12 Dec 22	37.49000 +0.49	38.33	37.10	37.10	54,687,800
09 Dec 22	37.00000 +0.07	37.27	36.35	36.98	48,820,592
08 Dec 22	36.93000 +2.00	37.45	35.13	35.18	82,930,632
07 Dec 22	34.93000 +0.12	35.35	34.22	34.60	28,674,966
06 Dec 22	34.81000 -1.62	36.20	34.81	36.00	46,652,696
05 Dec 22	36.43000 -0.07	36.98	35.79	36.60	32,334,952
02 Dec 22	36.50000 +0.27	36.96	36.03	36.10	23,631,186
01 Dec 22	36.23000 -0.87	38.31	36.00	38.10	47,907,104
30 Nov 22	37.10000 -0.05	37.28	36.55	36.68	35,746,920
29 Nov 22	37.15000 +1.67	37.37	35.50	35.55	47,552,740
28 Nov 22	35.48000 +0.44	35.88	34.88	35.10	24,463,920
25 Nov 22	35.04000 -1.02	35.86	34.79	35.71	26,111,808
24 Nov 22	36.06000 +0.71	36.06	35.42	35.42	28,195,944
23 Nov 22	35.35000 -1.27	36.55	34.88	36.26	45,476,400
22 Nov 22	36.62000 -1.92	38.31	36.45	38.00	59,423,192
21 Nov 22	38.54000 +0.10	39.09	37.41	37.90	77,732,600
18 Nov 22	38.44000 +2.97	39.00	35.59	35.80	116,120,344
17 Nov 22	35.47000 -0.15	35.57	34.92	35.00	26,975,604
16 Nov 22	35.62000 +0.20	36.88	35.40	35.61	55,311,228
15 Nov 22	35.42000 +0.17	35.52	34.36	35.28	45,664,700
14 Nov 22	35.25000 +0.54	35.55	33.77	34.70	47,116,848
11 Nov 22	34.71000 -0.02	36.58	34.38	35.68	67,780,264
10 Nov 22	34.73000 -0.53	35.45	34.64	34.78	24,246,524
09 Nov 22	35.26000 +0.29	35.84	34.82	35.00	28,617,096
08 Nov 22	34.97000 -0.93	35.89	34.76	35.89	36,361,508
07 Nov 22	35.90000 -0.81	37.42	35.39	37.40	70,911,776
04 Nov 22	36.71000 +1.83	37.60	34.82	34.85	73,998,080
03 Nov 22	34.88000 -1.09	35.44	34.36	34.88	61,649,620
02 Nov 22	35.97000 +1.58	37.83	34.10	34.47	127,240,728
01 Nov 22	34.39000 +1.36	34.80	32.86	33.15	69,611,952
31 Oct 22	33.03000 +2.12	33.53	31.05	31.29	61,184,104
28 Oct 22	30.91000 -0.99	31.98	30.85	31.45	22,593,686
27 Oct 22	31.90000 -0.15	32.36	31.34	32.07	28,943,934
26 Oct 22	32.05000 +0.94	32.32	31.11	31.11	36,733,752
25 Oct 22	31.11000 +0.32	31.69	30.77	31.32	28,367,766
24 Oct 22	30.79000 -1.56	32.65	30.71	32.60	46,144,176
21 Oct 22	32.35000 +1.13	32.93	31.36	31.36	50,363,112
20 Oct 22	31.22000 +0.12	31.96	30.70	30.80	29,231,156
19 Oct 22	31.10000 -0.59	31.74	30.85	31.70	26,240,708
18 Oct 22	31.69000 +0.34	32.18	30.99	31.44	35,947,624
17 Oct 22	31.35000 +0.20	31.69	30.22	31.00	35,566,964
14 Oct 22	31.15000 +1.76	31.56	29.46	29.46	50,804,940
13 Oct 22	29.39000 +0.67	29.89	28.56	28.70	29,055,356
12 Oct 22	28.72000 +0.75	28.75	27.64	27.96	22,681,170
11 Oct 22	27.97000 -0.22	28.59	27.67	28.55	22,515,744
10 Oct 22	28.19000 -1.37	29.55	28.11	29.52	30,177,016
30 Sep 22	29.56000 -0.05	30.47	29.55	29.88	31,039,252
29 Sep 22	29.61000 +0.05	30.39	29.44	29.85	31,609,370
28 Sep 22	29.56000 -0.89	30.60	29.56	30.50	33,161,332
27 Sep 22	30.45000 +0.36	30.55	29.85	30.30	33,333,642
26 Sep 22	30.09000 -0.39	30.65	30.07	30.12	17,358,496
23 Sep 22	30.48000 -0.51	31.20	30.21	30.93	19,336,504
22 Sep 22	30.99000 -0.71	31.57	30.85	31.28	28,481,124
21 Sep 22	31.70000 -0.57	32.22	31.47	32.21	16,469,337
20 Sep 22	32.27000 +0.08	32.44	31.95	32.17	14,172,354
19 Sep 22	32.19000 +0.02	32.59	31.88	32.40	15,250,031
16 Sep 22	32.17000 -0.87	33.45	32.15	33.20	20,503,862
15 Sep 22	33.04000 -0.72	34.26	32.69	33.61	29,798,520
14 Sep 22	33.76000 -0.68	33.99	31.00	33.00	33,929,308
13 Sep 22	34.44000 -0.56	35.13	34.37	34.60	28,153,632
09 Sep 22	35.00000 +1.04	35.15	34.03	34.03	33,018,536
08 Sep 22	33.96000 -1.59	35.48	33.96	35.47	42,132,996
07 Sep 22	35.55000 +0.13	35.72	35.15	35.33	20,788,280
06 Sep 22	35.42000 -0.77	35.87	34.75	35.86	37,327,204
05 Sep 22	36.19000 -4.02	37.90	36.19	37.00	55,384,240
02 Sep 22	40.21000 -0.69	40.97	40.13	40.80	15,692,591
01 Sep 22	40.90000 +0.54	41.33	39.88	40.08	18,214,360
31 Aug 22	40.36000 +0.28	40.63	39.59	40.08	18,127,962
30 Aug 22	40.08000 -0.53	40.85	40.00	40.69	15,130,652
29 Aug 22	40.61000 -0.32	40.70	39.85	40.09	11,644,184
26 Aug 22	40.93000 +0.23	41.25	40.61	40.70	12,939,148
25 Aug 22	40.70000 -0.01	40.89	39.86	40.74	18,312,240
24 Aug 22	40.71000 -0.79	41.75	40.69	41.58	18,128,120
23 Aug 22	41.50000 -0.94	42.48	41.48	42.42	23,815,294
22 Aug 22	42.44000 -0.18	42.48	41.78	42.48	15,537,094
19 Aug 22	42.62000 -0.16	42.99	42.58	42.85	13,639,579
18 Aug 22	42.78000 -0.40	42.98	42.60	42.91	14,617,385
17 Aug 22	43.18000 +0.08	43.28	42.51	42.95	15,534,418
16 Aug 22	43.10000 -0.27	43.53	43.02	43.47	15,077,455
15 Aug 22	43.37000 -0.54	44.12	43.18	44.00	20,649,788
12 Aug 22	43.91000 +0.97	44.34	43.20	43.90	33,180,094
11 Aug 22	42.94000 +0.46	42.95	42.33	42.62	19,647,320
10 Aug 22	42.48000 -0.12	43.27	42.21	43.00	20,237,460
09 Aug 22	42.60000 -1.08	43.20	42.44	43.20	26,094,716
08 Aug 22	43.68000 +0.33	44.96	43.63	44.53	34,336,556
05 Aug 22	43.35000 +0.50	43.38	42.82	43.15	18,194,286
04 Aug 22	42.85000 +0.70	43.14	42.21	42.50	20,798,962
03 Aug 22	42.15000 +0.15	42.95	41.88	42.15	27,895,964
02 Aug 22	42.00000 -2.03	43.49	41.69	43.49	36,934,560
01 Aug 22	44.03000 +0.13	44.18	42.88	43.74	20,631,230
29 Jul 22	43.90000 -2.29	46.19	43.55	46.19	50,805,360
28 Jul 22	46.19000 -1.18	47.21	46.19	47.20	34,304,680
27 Jul 22	47.37000 -0.05	48.20	46.29	47.42	44,758,104
26 Jul 22	47.42000 -1.52	52.89	47.00	52.88	93,036,680
25 Jul 22	48.94000 +0.87	49.26	47.65	47.90	23,087,784
22 Jul 22	48.07000 -0.58	48.84	47.83	48.38	24,490,820
21 Jul 22	48.65000 -0.22	49.95	48.63	48.91	23,277,218
20 Jul 22	48.87000 -0.01	49.20	48.22	48.87	24,449,980
19 Jul 22	48.88000 -1.12	49.58	48.01	49.00	39,927,344
18 Jul 22	50.00000 +3.00	50.01	47.60	47.86	58,228,368
15 Jul 22	47.00000 -2.54	49.39	46.70	49.39	54,964,436
14 Jul 22	49.54000 +2.54	50.08	47.15	47.15	53,903,616
13 Jul 22	47.00000 +0.18	47.92	46.10	47.01	30,682,940
12 Jul 22	46.82000 -3.25	50.00	46.79	50.00	49,186,636
11 Jul 22	50.07000 -0.54	51.25	49.20	51.00	45,385,096
08 Jul 22	50.61000 +2.79	51.14	48.43	48.43	67,725,416
07 Jul 22	47.82000 -0.46	48.82	46.70	48.68	35,824,408
06 Jul 22	48.28000 +0.55	48.86	47.48	48.09	42,850,172
05 Jul 22	47.73000 -0.51	48.69	47.24	48.12	43,646,744
04 Jul 22	48.24000 +2.24	48.68	47.02	47.02	64,827,276
01 Jul 22	46.00000 +1.91	46.67	44.00	44.09	76,359,144
30 Jun 22	44.09000 +1.79	45.10	42.21	42.33	68,132,256
29 Jun 22	42.30000 -0.39	43.10	42.24	42.45	30,075,874
28 Jun 22	42.69000 -0.63	43.39	42.40	43.35	37,282,360
27 Jun 22	43.32000 +0.12	43.89	42.91	43.00	41,846,088
24 Jun 22	43.20000 -0.44	43.96	43.01	43.48	31,515,216
23 Jun 22	43.64000 -0.96	44.50	43.00	44.20	34,723,676
22 Jun 22	44.60000 +0.56	46.00	43.59	44.30	50,923,792
21 Jun 22	44.04000 +0.60	44.30	43.01	43.37	33,853,404
20 Jun 22	43.44000 +0.02	43.98	42.90	43.00	33,081,340
17 Jun 22	43.42000 +0.93	43.49	41.80	42.00	34,894,128
16 Jun 22	42.49000 -0.50	43.06	42.28	42.55	20,877,930
15 Jun 22	42.99000 +0.26	43.50	42.60	42.65	26,636,108
14 Jun 22	42.73000 -0.07	42.80	41.38	42.50	21,773,994
13 Jun 22	42.80000 +0.05	43.16	42.30	42.51	17,910,978
10 Jun 22	42.75000 +0.50	42.84	41.75	41.78	19,501,160
09 Jun 22	42.25000 -1.15	43.70	42.23	43.40	25,698,184
08 Jun 22	43.40000 -0.09	44.28	43.10	43.58	30,391,780
07 Jun 22	43.49000 +0.77	43.65	42.58	42.77	29,616,450
06 Jun 22	42.72000 +0.14	42.79	41.88	42.50	27,687,098
02 Jun 22	42.58000 -0.53	43.29	42.36	43.29	17,959,984
01 Jun 22	43.11000 -0.69	44.20	42.90	43.80	18,443,100
31 May 22	43.80000 -0.42	44.00	43.34	43.83	22,907,244
30 May 22	44.22000 +1.50	44.57	42.40	43.00	31,771,668
27 May 22	42.72000 -0.19	43.49	42.58	42.91	19,699,908
26 May 22	42.91000 -0.09	43.25	42.06	43.18	18,225,266
25 May 22	43.00000 -0.18	43.70	42.30	43.10	24,648,324
24 May 22	43.18000 -1.84	45.15	43.16	45.03	25,961,008
23 May 22	45.02000 +0.61	45.55	44.50	44.51	25,469,464
20 May 22	44.41000 +0.71	44.81	43.95	44.39	25,712,616
19 May 22	43.70000 -0.67	43.90	43.01	43.60	20,462,528
18 May 22	44.37000 +0.90	44.38	43.40	43.66	23,661,700
17 May 22	43.47000 -0.80	44.26	42.60	44.02	26,580,758
16 May 22	44.27000 -0.99	45.46	44.00	45.20	25,962,614
13 May 22	45.26000 +0.22	46.00	44.18	46.00	38,571,212
12 May 22	45.04000 -0.76	46.15	44.30	44.60	65,863,472
11 May 22	45.80000 +3.91	46.08	43.27	43.27	102,151,800
10 May 22	41.89000 -1.31	42.89	41.70	42.49	38,789,960
09 May 22	43.20000 +0.38	43.78	41.89	42.00	30,159,436
06 May 22	42.82000 -0.72	43.05	41.60	41.80	33,777,124
05 May 22	43.54000 +0.56	44.05	40.85	41.69	53,359,712
29 Apr 22	42.98000 +0.46	43.74	41.50	42.48	42,932,032
28 Apr 22	42.52000 +0.15	43.50	41.28	42.14	43,735,528
27 Apr 22	42.37000 -2.57	43.40	41.30	41.33	69,422,536
26 Apr 22	44.94000 +4.09	44.94	39.50	40.86	91,052,784
25 Apr 22	40.85000 +0.14	42.77	39.50	41.54	54,419,988
22 Apr 22	40.71000 -1.19	41.89	40.71	41.88	27,370,016
21 Apr 22	41.90000 -1.76	43.94	41.70	43.50	37,660,616
20 Apr 22	43.66000 -1.20	45.29	43.47	45.09	28,696,678
19 Apr 22	44.86000 -1.25	46.38	44.51	45.95	34,543,440
18 Apr 22	46.11000 -1.18	46.80	45.28	46.55	32,904,892
15 Apr 22	47.29000 +0.89	48.26	46.00	46.41	46,591,136
14 Apr 22	46.40000 +1.25	47.74	45.75	46.00	52,394,224
13 Apr 22	45.15000 -3.14	48.17	45.12	48.17	55,833,204
12 Apr 22	48.29000 +0.20	49.13	47.55	48.10	41,499,920
11 Apr 22	48.09000 -2.90	51.66	47.69	50.21	67,699,632
08 Apr 22	50.99000 -0.86	52.19	50.13	51.70	43,623,636
07 Apr 22	51.85000 -3.21	54.50	50.90	54.50	75,219,360
06 Apr 22	55.06000 -0.11	57.18	54.41	56.30	88,523,456
01 Apr 22	55.17000 +1.84	56.86	51.85	51.85	99,000,016
31 Mar 22	53.33000 -1.84	57.33	53.18	54.38	115,221,304
30 Mar 22	55.17000 +1.14	57.40	52.81	54.00	108,219,064
29 Mar 22	54.03000 +3.89	54.87	49.38	50.45	107,188,304
28 Mar 22	50.14000 -0.46	51.80	49.65	50.50	51,855,904
25 Mar 22	50.60000 -2.59	52.94	50.36	52.50	69,954,936
24 Mar 22	53.19000 +2.65	54.55	49.59	50.00	112,237,528
23 Mar 22	50.54000 -3.67	54.14	50.30	53.01	115,922,240
22 Mar 22	54.21000 -1.31	58.95	53.70	55.55	157,348,816
21 Mar 22	55.52000 +5.05	55.52	48.93	50.68	117,826,424
18 Mar 22	50.47000 +1.25	53.23	47.83	49.00	114,042,592
17 Mar 22	49.22000 +3.42	50.38	45.00	45.80	131,226,464
16 Mar 22	45.80000 +2.71	46.50	42.36	44.40	69,519,344
15 Mar 22	43.09000 -3.61	46.10	43.09	45.36	67,990,616
14 Mar 22	46.70000 +3.91	47.07	43.32	44.09	110,994,680
11 Mar 22	42.79000 +2.53	42.90	39.32	39.61	46,114,024
10 Mar 22	40.26000 +1.81	40.80	39.03	39.23	26,301,436
09 Mar 22	38.45000 -1.74	40.40	37.18	40.10	30,272,652
08 Mar 22	40.19000 -2.68	42.40	39.60	42.40	36,576,244
07 Mar 22	42.87000 -1.86	44.75	42.68	44.74	32,564,884
04 Mar 22	44.73000 +1.55	45.50	42.80	42.90	52,015,572
03 Mar 22	43.18000 +0.44	43.70	42.40	42.80	29,672,432
02 Mar 22	42.74000 +0.37	42.79	41.72	42.37	19,111,392
01 Mar 22	42.37000 -0.03	42.65	42.05	42.50	12,608,315
28 Feb 22	42.40000 +0.30	42.60	41.68	41.99	17,577,748
25 Feb 22	42.10000 +0.99	42.62	41.14	41.18	27,031,668
24 Feb 22	41.11000 -1.09	42.62	40.78	42.00	28,662,242
23 Feb 22	42.20000 +0.45	42.58	41.84	41.84	17,434,080
22 Feb 22	41.75000 -1.17	42.50	41.58	42.50	18,843,252
21 Feb 22	42.92000 -0.23	43.15	42.52	43.15	18,507,522
18 Feb 22	43.15000 +1.25	43.89	41.26	41.85	36,620,324
17 Feb 22	41.90000 -0.14	42.25	41.75	41.98	12,561,798
16 Feb 22	42.04000 -0.23	42.39	41.90	42.29	15,501,094
15 Feb 22	42.27000 +0.69	42.45	40.77	41.58	19,019,268
14 Feb 22	41.58000 +0.00	42.40	41.42	41.62	15,932,168
11 Feb 22	41.58000 -1.73	43.20	41.48	43.20	26,758,572
10 Feb 22	43.31000 -0.43	43.98	43.21	43.60	13,969,712
09 Feb 22	43.74000 +0.23	43.79	43.19	43.30	15,197,632
08 Feb 22	43.51000 +0.44	43.81	42.73	43.09	14,874,957
07 Feb 22	43.07000 +0.54	43.21	42.56	43.10	12,872,710
28 Jan 22	42.53000 -0.88	43.99	42.32	43.53	19,518,620
27 Jan 22	43.41000 -0.54	44.92	43.40	43.95	21,540,450
26 Jan 22	43.95000 -1.05	45.40	43.68	44.99	24,358,384
25 Jan 22	45.00000 -2.68	47.38	44.97	47.05	43,186,964
24 Jan 22	47.68000 -3.74	49.39	47.43	49.13	61,378,400
21 Jan 22	51.42000 +2.90	53.37	50.73	53.37	119,460,496
20 Jan 22	48.52000 +0.50	48.98	47.97	48.02	17,943,120
19 Jan 22	48.02000 -1.01	48.80	47.95	48.44	15,119,156
18 Jan 22	49.03000 -0.66	49.48	47.90	49.48	31,379,528
17 Jan 22	49.69000 -0.48	50.48	49.39	50.17	28,843,094
14 Jan 22	50.17000 +2.48	50.86	47.00	47.50	50,718,556
13 Jan 22	47.69000 -1.29	49.14	47.60	48.85	20,824,156
12 Jan 22	48.98000 +0.03	49.35	48.31	48.79	20,462,412
11 Jan 22	48.95000 +0.00	49.37	48.64	49.18	23,227,950
10 Jan 22	48.95000 +1.42	49.20	48.10	48.12	31,358,716
07 Jan 22	47.53000 -0.07	48.35	47.33	47.61	21,485,654
06 Jan 22	47.60000 +0.19	47.78	46.87	47.03	20,279,530
05 Jan 22	47.41000 -0.82	48.43	47.03	48.25	21,966,136
04 Jan 22	48.23000 -0.71	48.92	48.10	48.52	23,356,660
31 Dec 21	48.94000 +0.06	49.50	48.89	49.08	19,353,288
30 Dec 21	48.88000 -0.01	49.15	48.50	48.79	15,243,165
29 Dec 21	48.89000 -0.83	49.91	48.80	49.40	19,453,936
28 Dec 21	49.72000 -0.43	50.27	49.30	50.04	15,770,701
27 Dec 21	50.15000 +0.20	50.30	49.50	49.93	14,467,712
24 Dec 21	49.95000 +0.92	50.38	48.82	49.00	27,158,708
23 Dec 21	49.03000 +0.02	49.38	48.32	49.00	16,638,713
22 Dec 21	49.01000 -0.94	50.20	48.82	49.99	20,081,040
21 Dec 21	49.95000 +0.21	50.21	49.57	49.59	11,469,034
20 Dec 21	49.74000 -0.23	50.60	49.50	49.71	15,663,439
17 Dec 21	49.97000 -1.17	51.28	49.97	50.99	24,488,474
16 Dec 21	51.14000 +0.06	51.38	50.50	50.80	17,758,096
15 Dec 21	51.08000 -1.62	52.66	51.02	52.44	28,110,842
14 Dec 21	52.70000 +0.92	53.49	51.98	51.98	30,720,632
13 Dec 21	51.78000 -0.17	52.58	51.59	51.99	22,769,640
10 Dec 21	51.95000 -0.80	53.00	51.88	52.75	21,372,860
09 Dec 21	52.75000 +0.95	52.90	51.82	51.82	24,924,464
08 Dec 21	51.80000 +0.47	52.08	51.34	51.46	15,219,628
07 Dec 21	51.33000 +0.11	51.68	50.60	50.69	18,287,442
06 Dec 21	51.22000 -1.85	52.88	51.18	52.71	27,234,188
03 Dec 21	53.07000 +0.07	53.30	52.58	52.60	18,804,046
02 Dec 21	53.00000 -1.37	54.79	53.00	53.90	29,004,334
01 Dec 21	54.37000 -1.63	55.31	54.35	55.00	33,447,760
30 Nov 21	56.00000 +0.90	56.04	53.60	54.92	56,847,772
29 Nov 21	55.10000 +2.30	56.90	54.22	55.50	70,724,544
26 Nov 21	52.80000 +0.00	53.38	52.30	52.99	25,964,272
25 Nov 21	52.80000 +0.65	53.45	51.81	52.30	29,014,970
24 Nov 21	52.15000 -0.53	52.87	51.79	52.26	23,614,594
23 Nov 21	52.68000 +0.28	53.08	52.00	52.55	24,377,104
22 Nov 21	52.40000 -1.75	53.60	51.80	53.60	39,985,624
19 Nov 21	54.15000 -0.19	55.48	53.90	54.34	30,372,344
18 Nov 21	54.34000 +0.11	55.58	53.22	53.90	36,703,616
17 Nov 21	54.23000 -0.41	54.63	53.07	54.63	39,853,228
16 Nov 21	54.64000 +2.74	54.72	51.77	52.14	69,921,528
15 Nov 21	51.90000 +1.97	51.98	49.56	49.82	50,096,376
12 Nov 21	49.93000 -0.01	50.43	49.52	50.03	21,997,880
11 Nov 21	49.94000 -0.99	50.50	49.50	50.50	35,086,060
10 Nov 21	50.93000 +2.48	51.44	47.64	48.79	58,671,472
09 Nov 21	48.45000 +0.55	49.60	47.70	47.81	24,523,220
08 Nov 21	47.90000 -2.00	48.77	46.68	48.76	47,095,068
05 Nov 21	49.90000 +0.20	51.48	48.73	49.00	35,520,352
04 Nov 21	49.70000 -0.29	49.94	48.75	49.76	29,991,870
03 Nov 21	49.99000 +2.40	51.54	47.80	47.80	50,405,236
02 Nov 21	47.59000 -2.44	49.94	47.50	49.90	35,070,024
01 Nov 21	50.03000 +0.03	50.33	49.69	49.80	18,592,020
29 Oct 21	50.00000 +0.28	50.16	47.54	49.50	24,972,832
28 Oct 21	49.72000 -0.01	50.25	49.31	49.63	18,005,608
27 Oct 21	49.73000 -1.18	51.39	49.44	51.30	23,944,836
26 Oct 21	50.91000 -0.38	51.94	50.80	51.30	17,154,446
25 Oct 21	51.29000 -0.64	52.45	50.84	52.30	20,769,282
22 Oct 21	51.93000 +1.09	52.60	50.92	51.05	26,340,164
21 Oct 21	50.84000 -1.45	52.69	50.75	52.69	25,662,040
20 Oct 21	52.29000 +0.41	53.30	51.10	51.95	30,333,668
19 Oct 21	51.88000 +1.58	52.55	50.53	50.53	39,833,600
18 Oct 21	50.30000 -0.13	50.66	49.69	50.59	19,313,420
15 Oct 21	50.43000 -0.37	51.38	50.05	50.80	19,346,960
14 Oct 21	50.80000 -0.17	51.35	50.30	51.00	13,902,404
13 Oct 21	50.97000 +0.37	51.00	49.44	50.60	19,765,208
12 Oct 21	50.60000 -1.01	51.89	50.00	51.61	20,678,590
11 Oct 21	51.61000 +0.11	52.47	51.10	51.40	24,203,870
08 Oct 21	51.50000 -0.80	52.22	49.05	50.01	42,648,832
30 Sep 21	52.30000 +0.25	53.23	52.02	52.05	31,594,822
29 Sep 21	52.05000 -4.85	56.09	51.72	56.05	54,048,224
28 Sep 21	56.90000 -2.45	58.40	56.86	58.37	28,730,604
27 Sep 21	59.35000 +2.03	59.37	56.33	57.01	42,759,140
24 Sep 21	57.32000 +0.31	57.85	56.65	57.10	22,708,404
23 Sep 21	57.01000 -0.02	57.95	56.70	56.78	22,482,924
22 Sep 21	57.03000 -1.67	58.64	56.77	56.90	26,105,280
17 Sep 21	58.70000 +1.19	59.42	56.64	57.69	33,435,364
16 Sep 21	57.51000 -1.85	59.28	57.43	59.28	35,264,944
15 Sep 21	59.36000 -3.65	63.01	58.40	63.01	55,217,800
14 Sep 21	63.01000 -0.73	64.38	62.77	63.03	22,950,902
13 Sep 21	63.74000 +1.05	65.06	63.25	63.50	30,961,292
10 Sep 21	62.69000 +0.14	63.00	61.85	62.37	21,186,244
09 Sep 21	62.55000 -1.64	64.59	62.22	63.90	27,332,380
08 Sep 21	64.19000 +0.39	65.17	63.64	63.90	28,250,504
07 Sep 21	63.80000 -0.84	64.44	62.70	64.39	31,161,676
06 Sep 21	64.64000 +2.04	65.50	61.53	62.20	38,093,680
03 Sep 21	62.60000 +0.41	63.30	60.63	61.90	27,831,230
02 Sep 21	62.19000 -1.47	64.86	62.03	64.56	30,632,686
01 Sep 21	63.66000 +0.36	65.00	62.01	63.43	36,756,384
31 Aug 21	63.30000 -1.38	64.70	62.73	63.91	31,546,164
30 Aug 21	64.68000 -2.27	66.24	63.72	65.87	33,911,644
27 Aug 21	66.95000 +0.83	67.53	65.08	66.00	31,943,724
26 Aug 21	66.12000 -4.14	69.20	66.00	68.86	41,876,832
25 Aug 21	70.26000 +2.38	71.74	67.30	68.20	46,977,932
24 Aug 21	67.88000 -0.56	70.89	67.81	69.44	47,294,464
23 Aug 21	68.44000 +5.01	68.45	63.00	64.08	57,306,824
20 Aug 21	63.43000 -4.07	66.50	62.19	66.50	63,910,440
19 Aug 21	67.50000 +0.52	69.10	66.02	66.89	34,296,192
18 Aug 21	66.98000 +0.78	68.30	66.56	67.50	31,009,760
17 Aug 21	66.20000 -4.02	70.90	66.07	69.36	59,871,228
16 Aug 21	70.22000 -1.53	72.30	70.00	70.92	38,502,528
13 Aug 21	71.75000 -3.15	74.22	71.05	73.80	51,747,680
12 Aug 21	74.90000 +2.44	75.06	69.51	70.21	70,413,856
11 Aug 21	72.46000 -4.62	76.74	72.20	76.74	73,521,752
10 Aug 21	77.08000 +0.78	79.16	75.80	78.00	50,441,152
09 Aug 21	76.30000 -3.53	77.39	74.02	76.80	75,302,752
06 Aug 21	79.83000 -7.44	84.00	78.54	84.00	103,118,528
05 Aug 21	87.27000 -0.13	91.69	86.80	90.00	60,219,392
04 Aug 21	87.40000 +0.69	88.80	85.48	86.42	72,426,016
03 Aug 21	86.71000 +4.32	88.88	79.52	80.00	84,623,544
02 Aug 21	82.39000 +0.51	84.78	79.00	84.01	74,300,672
30 Jul 21	81.88000 +7.13	82.06	72.70	74.72	85,224,424
29 Jul 21	74.75000 +4.40	75.60	72.04	73.45	60,701,532
28 Jul 21	70.35000 +1.55	71.16	65.10	67.40	57,636,236
27 Jul 21	68.80000 -2.20	72.75	68.74	71.26	51,179,728
26 Jul 21	71.00000 -6.80	77.99	70.02	77.99	82,232,480
23 Jul 21	77.80000 +0.00	80.99	76.95	79.20	48,134,952
22 Jul 21	77.80000 -4.20	81.90	76.81	81.18	72,156,112
21 Jul 21	82.00000 +6.78	82.74	74.81	75.23	94,662,744
20 Jul 21	75.22000 +0.47	77.74	74.50	76.50	53,850,508
19 Jul 21	74.75000 +1.01	75.80	72.62	74.00	55,496,232
16 Jul 21	73.74000 +4.67	75.15	68.50	70.15	76,210,160
15 Jul 21	69.07000 +4.24	69.80	66.08	66.50	69,047,944
14 Jul 21	64.83000 +0.30	66.00	63.75	63.80	31,424,008
13 Jul 21	64.53000 -0.67	65.50	63.30	65.28	27,789,652
12 Jul 21	65.20000 +1.60	66.28	63.78	65.69	45,481,184
09 Jul 21	63.60000 +0.80	63.97	61.91	63.84	35,880,576
08 Jul 21	62.80000 -2.10	64.80	62.12	64.50	53,820,388
07 Jul 21	64.90000 -0.60	65.95	62.80	64.09	43,980,864
06 Jul 21	65.50000 -6.99	71.80	65.24	71.80	92,142,320
05 Jul 21	72.49000 +0.49	74.86	70.48	72.80	49,603,672
02 Jul 21	72.00000 -2.00	75.66	71.52	73.05	52,984,144
01 Jul 21	74.00000 +1.87	75.50	72.08	72.12	56,364,392
30 Jun 21	72.13000 +0.05	74.39	71.60	71.85	41,785,968
29 Jun 21	72.08000 -1.63	73.78	71.52	73.78	51,019,312
28 Jun 21	73.71000 +6.70	73.71	67.50	67.55	87,742,296
25 Jun 21	67.01000 -1.20	69.13	65.63	69.00	45,003,316
24 Jun 21	68.21000 -0.20	69.25	66.69	69.00	28,982,908
23 Jun 21	68.41000 +1.18	70.85	66.60	67.61	65,853,708
22 Jun 21	67.23000 +4.23	68.26	62.40	63.20	69,604,176
21 Jun 21	63.00000 +0.30	63.88	61.70	62.12	28,941,204
18 Jun 21	62.70000 +0.45	63.57	61.52	62.50	26,854,060
17 Jun 21	62.25000 +1.10	63.24	60.59	61.20	29,130,428
16 Jun 21	61.15000 -2.21	64.18	61.10	62.70	41,883,600
15 Jun 21	63.36000 -4.52	67.70	62.46	66.50	68,214,912
11 Jun 21	67.88000 +2.28	68.50	64.15	65.55	57,784,620
10 Jun 21	65.60000 +2.51	67.00	63.37	63.97	55,430,048
09 Jun 21	63.09000 -2.81	65.53	62.92	65.53	50,563,424
08 Jun 21	65.90000 +1.20	67.89	64.05	64.12	49,537,660
07 Jun 21	64.70000 +0.21	65.41	63.10	64.48	30,711,658
04 Jun 21	64.49000 -0.51	65.49	62.12	64.00	46,935,340
03 Jun 21	65.00000 -2.42	68.46	64.99	67.40	48,281,252
02 Jun 21	67.42000 -0.71	69.14	66.17	68.14	55,879,844
01 Jun 21	68.13000 -1.27	69.80	67.66	69.78	45,327,028
31 May 21	69.40000 +0.65	71.80	68.83	70.00	61,516,944
28 May 21	68.75000 +1.26	70.87	66.31	67.09	71,445,248
27 May 21	67.49000 -1.96	69.01	66.80	67.90	57,810,104
26 May 21	69.45000 +5.15	70.50	62.30	62.80	120,529,712
25 May 21	64.30000 +1.66	65.88	63.52	65.05	73,918,912
24 May 21	62.64000 -0.86	63.95	59.77	63.65	65,697,792
21 May 21	63.50000 +0.35	65.62	62.72	64.29	62,679,708
20 May 21	63.15000 -1.85	65.10	62.12	63.50	64,674,356
19 May 21	65.00000 +1.10	66.06	61.52	63.50	96,766,456
18 May 21	63.90000 -5.81	68.98	62.88	68.88	119,061,152
17 May 21	69.71000 -0.59	72.49	67.34	72.49	109,459,368
14 May 21	70.30000 +3.79	73.16	65.23	66.50	146,692,960
13 May 21	66.51000 +3.30	68.45	60.66	61.55	97,087,768
12 May 21	63.21000 +0.07	64.96	60.33	62.55	89,653,952
11 May 21	63.14000 +3.02	65.13	60.21	64.00	133,417,112
10 May 21	60.12000 +5.47	60.12	60.12	60.12	18,399,148
07 May 21	54.65000 +0.43	55.49	52.60	55.33	105,566,352
06 May 21	54.22000 -6.02	57.83	54.22	55.51	162,083,840
30 Apr 21	60.24000 +5.48	60.24	55.10	55.54	107,769,808
29 Apr 21	54.76000 +1.21	55.50	52.52	53.33	93,744,424
28 Apr 21	53.55000 +4.87	53.55	48.81	48.81	105,249,600
27 Apr 21	48.68000 -0.80	50.17	47.51	49.36	40,364,264
26 Apr 21	49.48000 +1.19	50.88	49.00	49.80	58,004,364
23 Apr 21	48.29000 +2.03	49.43	46.26	46.26	57,692,528
22 Apr 21	46.26000 +0.27	47.77	46.23	46.30	51,400,960
21 Apr 21	45.99000 +1.51	46.36	44.10	44.11	38,956,132
20 Apr 21	44.48000 -0.97	45.35	44.12	45.31	29,912,144
19 Apr 21	45.45000 +2.52	46.55	43.30	43.50	57,650,788
16 Apr 21	42.93000 +2.32	43.25	40.76	40.81	48,652,220
15 Apr 21	40.61000 -0.30	41.22	40.18	40.80	12,469,579
14 Apr 21	40.91000 -0.38	41.72	40.20	41.20	17,180,268
13 Apr 21	41.29000 -0.17	41.95	41.07	41.25	16,311,283
12 Apr 21	41.46000 +0.69	42.43	40.40	40.81	30,096,228
09 Apr 21	40.77000 -1.28	42.10	40.70	42.05	24,185,948
08 Apr 21	42.05000 +1.84	42.54	39.92	40.05	40,133,852
07 Apr 21	40.21000 -0.24	40.28	39.73	40.04	12,338,452
06 Apr 21	40.45000 -0.26	41.19	40.15	40.86	12,059,172
02 Apr 21	40.71000 +0.56	41.38	40.28	40.50	18,035,612
01 Apr 21	40.15000 +0.36	40.30	39.79	40.03	13,378,207
31 Mar 21	39.79000 +0.58	40.27	39.08	39.47	17,929,566
30 Mar 21	39.21000 +0.09	40.15	38.79	39.07	20,543,512
29 Mar 21	39.12000 -0.04	39.48	38.89	39.00	11,544,009
26 Mar 21	39.16000 +0.48	39.38	38.32	38.80	16,965,988
25 Mar 21	38.68000 +1.02	38.96	36.76	37.00	23,622,222
24 Mar 21	37.66000 -2.31	39.72	36.67	39.70	36,416,076
23 Mar 21	39.97000 +0.06	40.65	39.75	40.09	17,946,516
22 Mar 21	39.91000 +0.26	39.91	39.32	39.65	12,455,100
19 Mar 21	39.65000 -0.53	40.07	39.31	39.67	13,134,968
18 Mar 21	40.18000 +0.29	40.61	39.93	40.10	16,988,580
17 Mar 21	39.89000 +0.06	39.99	39.21	39.59	10,700,480
16 Mar 21	39.83000 -0.11	40.20	39.06	39.93	13,811,400
15 Mar 21	39.94000 +0.15	40.80	39.60	39.81	25,892,278
12 Mar 21	39.79000 +0.32	40.42	39.21	39.68	21,639,880
11 Mar 21	39.47000 +0.67	39.74	38.50	38.81	19,096,506
10 Mar 21	38.80000 -0.89	40.30	38.64	40.00	23,768,712
09 Mar 21	39.69000 -0.61	40.98	37.89	40.10	34,856,104
08 Mar 21	40.30000 -2.25	43.23	40.08	42.63	30,448,644
05 Mar 21	42.55000 -0.15	42.92	41.55	42.00	19,312,936
04 Mar 21	42.70000 -2.03	44.50	42.68	44.50	32,670,872
03 Mar 21	44.73000 -0.28	45.00	43.82	44.80	25,452,164
02 Mar 21	45.01000 -1.21	46.26	44.89	46.23	23,649,664
01 Mar 21	46.22000 +0.18	46.49	45.70	46.05	17,006,172
26 Feb 21	46.04000 +0.24	46.26	45.10	45.38	20,120,994
25 Feb 21	45.80000 +0.00	46.45	45.62	45.62	19,348,348
24 Feb 21	45.80000 -1.06	46.95	45.56	46.88	27,459,120
23 Feb 21	46.86000 -0.15	47.68	46.08	46.73	27,174,616
22 Feb 21	47.01000 -0.71	48.10	47.00	47.72	30,114,712
19 Feb 21	47.72000 -0.68	48.30	46.83	48.02	31,403,716
18 Feb 21	48.40000 -1.91	50.35	48.12	50.34	48,984,560
10 Feb 21	50.31000 +3.27	51.10	46.71	47.45	62,446,384
09 Feb 21	47.04000 +0.79	47.48	46.23	46.68	24,628,568
08 Feb 21	46.25000 -1.17	48.28	46.20	47.50	32,943,416
05 Feb 21	47.42000 +1.37	48.53	46.54	46.65	39,792,580
04 Feb 21	46.05000 -0.60	47.49	45.71	46.65	21,325,928
03 Feb 21	46.65000 -0.95	48.29	46.18	46.73	30,684,320
02 Feb 21	47.60000 +0.71	48.80	45.91	46.81	33,108,048
01 Feb 21	46.89000 +1.42	47.49	44.79	45.50	27,686,136
29 Jan 21	45.47000 -0.94	46.82	44.56	46.40	35,121,768
28 Jan 21	46.41000 -2.57	48.46	46.18	48.46	39,644,100
27 Jan 21	48.98000 -1.15	49.84	48.27	49.84	34,696,524
26 Jan 21	50.13000 +0.02	51.42	50.00	51.06	30,802,620
25 Jan 21	50.11000 -1.63	52.66	50.08	52.05	45,066,024
22 Jan 21	51.74000 +1.28	51.85	50.47	50.47	52,851,632
21 Jan 21	50.46000 +0.44	51.27	50.31	50.70	32,181,276
20 Jan 21	50.02000 +0.12	50.49	49.40	49.85	26,142,586
19 Jan 21	49.90000 -0.39	50.39	49.50	50.29	24,253,312
18 Jan 21	50.29000 +0.19	50.80	49.20	49.99	25,205,872
15 Jan 21	50.10000 +1.00	50.20	48.70	49.33	26,634,664
14 Jan 21	49.10000 -1.03	50.58	48.87	50.18	34,855,000
13 Jan 21	50.13000 -0.88	51.37	49.86	51.33	35,982,368
12 Jan 21	51.01000 +0.88	51.23	50.14	50.15	28,870,154
11 Jan 21	50.13000 -2.24	52.30	50.01	52.30	53,967,600
08 Jan 21	52.37000 +0.13	52.66	51.83	52.24	27,808,284
07 Jan 21	52.24000 -1.57	53.67	52.08	53.67	43,967,200
06 Jan 21	53.81000 +1.21	53.88	52.52	52.96	53,979,872
05 Jan 21	52.60000 -0.37	53.28	51.81	52.50	43,452,228
04 Jan 21	52.97000 -1.02	53.18	52.04	52.99	49,330,508
31 Dec 20	53.99000 +2.20	56.50	51.81	52.29	67,320,584
30 Dec 20	51.79000 +0.21	52.38	51.25	51.25	32,168,056
29 Dec 20	51.58000 -1.53	52.60	51.01	52.60	47,402,236
28 Dec 20	53.11000 -2.58	56.38	53.06	55.88	57,895,048
25 Dec 20	55.69000 -1.79	57.40	55.50	57.40	51,797,348
24 Dec 20	57.48000 -0.40	58.33	57.01	58.00	51,051,052
23 Dec 20	57.88000 +0.15	58.10	56.00	56.99	59,795,032
22 Dec 20	57.73000 +1.37	58.88	55.82	55.99	88,697,312
21 Dec 20	56.36000 +0.45	56.50	54.79	55.95	53,285,656
18 Dec 20	55.91000 -0.71	56.86	55.05	56.63	53,144,912
17 Dec 20	56.62000 -0.16	58.99	56.00	57.22	89,241,768
16 Dec 20	56.78000 +2.04	57.26	55.07	55.40	69,484,664
15 Dec 20	54.74000 -1.49	56.10	54.51	54.80	49,640,888
14 Dec 20	56.23000 -0.79	58.00	55.66	57.65	61,761,648
11 Dec 20	57.02000 +2.18	57.37	54.03	54.83	87,344,024
10 Dec 20	54.84000 -0.23	55.27	53.61	54.00	47,632,000
09 Dec 20	55.07000 +1.54	55.55	53.21	53.80	60,332,624
08 Dec 20	53.53000 -0.55	54.78	53.42	54.15	26,594,396
07 Dec 20	54.08000 -1.21	54.79	53.80	54.50	37,223,612
04 Dec 20	55.29000 -0.11	55.80	54.00	54.27	59,671,232
03 Dec 20	55.40000 +2.93	55.52	53.01	53.26	84,992,528
02 Dec 20	52.47000 +0.05	53.15	51.82	53.03	34,158,192
01 Dec 20	52.42000 +0.42	53.45	52.15	52.55	43,736,104
30 Nov 20	52.00000 +0.65	52.00	50.97	51.49	30,454,956
27 Nov 20	51.35000 -0.24	51.85	50.60	51.50	27,879,992
26 Nov 20	51.59000 -1.56	52.35	51.30	51.30	38,884,900
25 Nov 20	53.15000 +0.13	54.22	51.55	52.50	47,728,428
24 Nov 20	53.02000 -1.75	54.17	52.81	54.00	38,986,036
23 Nov 20	54.77000 +2.23	54.94	52.82	53.20	55,679,972
20 Nov 20	52.54000 +0.26	52.95	51.70	52.60	30,651,772
19 Nov 20	52.28000 +0.74	52.96	51.70	52.08	38,813,888
18 Nov 20	51.54000 -1.86	53.30	51.15	53.30	60,409,784
17 Nov 20	53.40000 -4.41	55.30	52.95	55.00	87,784,760
16 Nov 20	57.81000 +0.48	59.39	57.00	58.35	63,529,076
13 Nov 20	57.33000 -1.81	58.50	56.35	57.00	79,331,360
12 Nov 20	59.14000 +2.34	61.00	56.00	57.00	122,882,104
11 Nov 20	56.80000 +0.14	60.20	52.83	56.66	150,531,744
10 Nov 20	56.66000 +5.15	56.66	55.68	56.66	110,911,784
09 Nov 20	51.51000 +2.06	52.15	49.55	49.75	57,610,680
06 Nov 20	49.45000 -3.39	52.45	48.88	52.44	77,350,856
05 Nov 20	52.84000 -0.11	53.91	52.39	53.50	33,231,264
04 Nov 20	52.95000 -0.97	53.92	52.61	53.70	27,358,548
03 Nov 20	53.92000 +0.87	54.44	52.18	53.08	31,541,308
02 Nov 20	53.05000 -1.33	54.88	52.00	54.61	41,605,948
30 Oct 20	54.38000 -1.68	57.01	53.80	57.01	51,609,148
29 Oct 20	56.06000 +2.85	56.06	51.96	52.06	70,527,928
28 Oct 20	53.21000 -0.02	53.78	52.08	53.60	30,586,392
27 Oct 20	53.23000 -0.35	53.80	52.00	52.20	30,926,880
26 Oct 20	53.58000 +0.83	54.20	52.25	52.80	40,744,556
23 Oct 20	52.75000 -3.01	56.30	52.08	55.76	72,635,344
22 Oct 20	55.76000 -3.04	57.50	55.33	57.50	65,109,076
21 Oct 20	58.80000 -0.10	61.35	58.75	59.20	63,769,972
20 Oct 20	58.90000 +0.84	59.27	57.60	58.06	46,143,812
19 Oct 20	58.06000 -3.35	62.50	58.02	61.99	76,260,144
16 Oct 20	61.41000 +1.50	62.20	59.50	59.70	71,657,768
15 Oct 20	59.91000 +0.21	61.06	57.52	58.80	81,584,872
14 Oct 20	59.70000 +0.85	62.50	57.66	58.90	106,872,816
13 Oct 20	58.85000 +3.52	60.59	54.40	55.34	97,838,920
12 Oct 20	55.33000 +1.31	55.95	54.17	55.41	75,141,400
09 Oct 20	54.02000 +4.91	54.02	50.65	51.52	76,667,456
30 Sep 20	49.11000 -0.98	50.55	48.93	50.10	30,445,776
29 Sep 20	50.09000 -0.46	50.43	48.81	50.29	39,768,516
28 Sep 20	50.55000 -1.44	52.95	50.24	52.30	44,352,708
25 Sep 20	51.99000 +0.54	53.79	50.92	51.05	69,416,272
24 Sep 20	51.45000 -0.70	52.47	50.34	51.00	72,627,432
23 Sep 20	52.15000 +3.78	52.42	47.60	48.42	103,843,376
22 Sep 20	48.37000 +0.34	49.60	47.50	47.67	51,049,104
21 Sep 20	48.03000 +0.28	48.70	47.04	47.80	33,091,856
18 Sep 20	47.75000 +0.97	48.09	46.61	46.77	37,692,072
17 Sep 20	46.78000 -0.42	47.26	45.89	46.71	41,701,188
16 Sep 20	47.20000 -2.48	49.38	46.90	49.35	59,342,540
15 Sep 20	49.68000 +1.93	50.30	47.33	47.99	57,340,292
14 Sep 20	47.75000 -0.66	49.25	47.25	48.66	40,801,316
11 Sep 20	48.41000 +0.00	49.37	48.21	48.60	34,220,008
10 Sep 20	48.41000 +0.30	49.88	48.40	49.30	39,134,008
09 Sep 20	48.11000 -2.41	49.69	48.11	49.68	51,308,728
08 Sep 20	50.52000 +0.64	51.07	49.58	50.61	35,665,200
07 Sep 20	49.88000 -2.72	52.56	49.78	52.56	57,193,540
04 Sep 20	52.60000 -0.32	53.00	51.00	51.01	40,795,500
03 Sep 20	52.92000 -0.38	54.28	52.71	53.70	46,409,272
02 Sep 20	53.30000 -0.40	54.34	53.18	53.50	37,064,712
01 Sep 20	53.70000 -1.12	54.61	52.90	54.00	51,536,784
31 Aug 20	54.82000 -1.41	56.25	54.50	56.23	72,058,112
28 Aug 20	56.23000 +3.55	56.59	52.96	53.88	120,117,856
27 Aug 20	52.68000 -0.56	52.99	50.88	52.83	67,608,960
26 Aug 20	53.24000 +0.26	55.06	53.06	53.50	82,959,072
25 Aug 20	52.98000 -1.33	54.60	52.82	54.41	52,290,992
24 Aug 20	54.31000 +0.82	54.65	52.52	54.03	57,087,584
21 Aug 20	53.49000 -1.36	55.48	53.00	54.99	71,098,040
20 Aug 20	54.85000 +0.64	55.57	53.35	53.80	76,944,544
19 Aug 20	54.21000 -4.31	58.00	54.11	58.00	122,035,960
18 Aug 20	58.52000 -0.78	60.48	57.88	58.90	90,854,904
17 Aug 20	59.30000 +1.10	60.14	57.38	59.01	102,067,328
14 Aug 20	58.20000 -1.85	59.47	56.23	58.60	107,415,680
13 Aug 20	60.05000 +1.49	61.38	57.68	59.62	136,969,488
12 Aug 20	58.56000 -3.55	62.70	56.68	62.00	151,484,304
11 Aug 20	62.11000 -2.29	65.95	61.50	63.38	139,520,864
10 Aug 20	64.40000 -5.30	68.10	64.10	68.10	156,631,840
07 Aug 20	69.70000 -5.90	75.20	68.18	73.02	179,363,360
06 Aug 20	75.60000 +1.59	79.19	70.07	76.00	207,143,360
05 Aug 20	74.01000 +6.73	74.01	64.01	64.58	176,791,232
04 Aug 20	67.28000 -1.17	74.58	63.65	70.00	218,796,496
03 Aug 20	68.45000 +6.22	68.45	60.36	62.60	152,293,712
31 Jul 20	62.23000 +3.23	62.80	57.01	57.10	156,038,144
30 Jul 20	59.00000 +3.11	61.05	56.00	57.00	195,118,608
29 Jul 20	55.89000 +4.61	56.28	50.50	50.55	151,669,264
28 Jul 20	51.28000 -1.65	56.50	50.00	54.79	188,733,824
27 Jul 20	52.93000 +4.81	52.93	48.32	48.70	93,426,928
24 Jul 20	48.12000 +0.52	51.79	45.98	46.50	162,663,664
23 Jul 20	47.60000 +4.33	47.60	44.10	44.81	136,336,080
22 Jul 20	43.27000 -0.69	44.43	42.75	42.89	66,769,552
21 Jul 20	43.96000 +2.91	44.69	41.65	41.65	93,048,048
20 Jul 20	41.05000 +0.95	42.29	40.23	41.35	64,985,344
17 Jul 20	40.10000 +1.55	40.88	37.39	38.15	83,549,552
16 Jul 20	38.55000 -4.28	42.80	38.55	42.80	128,703,136
15 Jul 20	42.83000 +3.89	42.83	39.50	39.96	133,755,656
14 Jul 20	38.94000 +1.30	40.50	38.28	39.58	95,288,152
13 Jul 20	37.64000 +2.10	37.97	35.87	35.87	64,484,252
10 Jul 20	35.54000 -0.46	36.54	35.37	35.82	49,789,436
09 Jul 20	36.00000 +0.46	36.60	35.23	35.39	57,858,320
08 Jul 20	35.54000 +0.01	35.70	35.07	35.47	47,189,424
07 Jul 20	35.53000 +0.20	36.20	35.01	35.48	65,933,812
06 Jul 20	35.33000 +0.91	35.50	34.12	34.42	63,163,528
03 Jul 20	34.42000 -0.05	34.69	33.61	34.69	50,457,216
02 Jul 20	34.47000 +1.29	35.88	33.87	33.88	79,672,896
01 Jul 20	33.18000 -0.67	33.83	32.80	33.83	40,841,592
30 Jun 20	33.85000 -0.03	33.97	33.47	33.93	34,071,384
29 Jun 20	33.88000 +1.22	33.90	32.72	32.73	41,209,816
24 Jun 20	32.66000 -0.46	33.25	32.58	33.11	26,824,880
23 Jun 20	33.12000 +0.12	33.20	32.67	32.93	26,341,520
22 Jun 20	33.00000 -0.64	33.58	32.51	33.50	41,638,464
19 Jun 20	33.64000 -0.03	33.97	33.25	33.25	32,379,722
18 Jun 20	33.67000 -1.17	34.75	33.61	34.75	47,072,496
17 Jun 20	34.84000 +1.44	35.00	33.85	33.86	60,724,704
16 Jun 20	33.40000 +0.05	33.57	32.84	33.35	31,944,698
15 Jun 20	33.35000 +0.35	33.99	32.81	33.54	47,590,420
12 Jun 20	33.00000 +0.90	33.50	31.59	31.60	51,396,824
11 Jun 20	32.10000 -0.24	32.60	31.66	32.08	37,934,964
10 Jun 20	32.34000 +1.08	32.34	31.05	31.34	45,827,696
09 Jun 20	31.26000 +0.32	31.47	30.78	30.98	22,484,304
08 Jun 20	30.94000 -0.26	31.38	30.83	31.18	18,344,064
05 Jun 20	31.20000 +0.19	31.22	30.55	30.99	19,278,400
04 Jun 20	31.01000 -0.34	31.55	30.85	31.52	19,713,122
03 Jun 20	31.35000 +0.47	31.82	30.91	30.98	34,367,720
02 Jun 20	30.88000 -0.41	31.20	30.68	31.20	26,339,424
01 Jun 20	31.29000 +0.54	31.44	31.01	31.20	25,093,126
29 May 20	30.75000 +0.43	30.96	30.33	30.36	23,723,526
28 May 20	30.32000 -0.70	31.25	29.96	30.90	30,442,020
27 May 20	31.02000 -0.53	31.69	30.58	31.59	27,362,744
26 May 20	31.55000 +0.21	31.88	31.38	31.55	18,830,988
25 May 20	31.34000 +0.20	31.74	31.00	31.13	20,456,116
22 May 20	31.14000 -1.87	32.76	30.97	32.72	46,634,888
21 May 20	33.01000 +0.69	33.55	31.92	32.32	47,420,904
20 May 20	32.32000 -0.62	32.89	32.20	32.84	36,526,892
19 May 20	32.94000 +0.02	34.05	32.90	33.66	43,361,536
18 May 20	32.92000 +0.17	33.64	32.27	32.79	39,112,560
15 May 20	32.75000 +0.40	32.90	32.14	32.60	31,930,920
14 May 20	32.35000 -1.46	33.55	32.35	33.55	51,952,836
13 May 20	33.81000 -0.28	34.00	33.42	34.00	28,581,008
12 May 20	34.09000 +0.24	34.38	33.61	33.83	36,289,052
11 May 20	33.85000 +0.41	34.05	33.46	33.85	34,984,296
08 May 20	33.44000 -0.26	34.15	33.26	33.75	41,285,920
07 May 20	33.70000 -0.49	34.44	33.68	34.08	35,445,080
06 May 20	34.19000 +0.56	34.19	33.30	33.49	43,869,992
30 Apr 20	33.63000 -0.37	33.86	32.67	33.51	64,928,880
29 Apr 20	34.00000 -1.39	35.92	34.00	35.36	49,241,784
28 Apr 20	35.39000 -0.82	36.25	34.71	35.80	47,233,152
27 Apr 20	36.21000 +0.91	36.46	34.85	35.55	54,664,684
24 Apr 20	35.30000 -1.09	36.89	35.07	36.38	66,665,848
23 Apr 20	36.39000 -0.71	38.88	36.24	38.50	85,519,160
22 Apr 20	37.10000 -0.48	37.39	36.69	37.00	40,048,004
21 Apr 20	37.58000 +0.48	38.20	36.64	36.95	61,191,380
20 Apr 20	37.10000 +1.52	37.59	35.80	35.98	71,055,640
17 Apr 20	35.58000 -0.95	36.60	35.56	36.25	57,757,160
16 Apr 20	36.53000 +1.78	37.34	34.15	34.44	89,712,536
15 Apr 20	34.75000 +0.45	35.48	33.98	34.20	61,241,952
14 Apr 20	34.30000 +0.96	34.56	32.90	33.48	57,169,356
13 Apr 20	33.34000 +0.46	33.94	32.80	33.00	43,476,548
10 Apr 20	32.88000 -0.74	34.34	32.40	33.20	56,697,352
09 Apr 20	33.62000 -0.27	34.95	33.51	34.00	60,657,236
08 Apr 20	33.89000 +0.02	35.20	33.10	33.80	77,459,168
07 Apr 20	33.87000 +0.91	34.23	32.56	32.95	66,918,560
03 Apr 20	32.96000 +0.96	33.75	31.80	31.90	71,207,216
02 Apr 20	32.00000 +0.34	32.24	31.03	31.65	52,133,856
01 Apr 20	31.66000 -1.20	32.74	31.58	32.49	59,718,780
31 Mar 20	32.86000 -0.44	33.78	32.46	33.66	60,588,160
30 Mar 20	33.30000 +0.65	34.24	32.33	33.00	80,105,776
27 Mar 20	32.65000 -1.35	35.10	32.49	35.10	111,420,064
26 Mar 20	34.00000 +3.09	34.00	30.35	30.49	104,254,792
25 Mar 20	30.91000 +0.58	31.80	29.70	30.23	88,364,424
24 Mar 20	30.33000 +2.40	30.66	27.32	28.38	88,595,808
23 Mar 20	27.93000 -1.63	29.27	27.82	28.76	49,741,928
20 Mar 20	29.56000 -0.29	29.94	28.90	29.94	60,140,576
19 Mar 20	29.85000 +1.23	30.03	28.54	29.37	90,695,000
18 Mar 20	28.62000 -0.58	31.28	28.58	29.80	118,202,456
17 Mar 20	29.20000 +2.24	29.23	26.99	27.80	95,012,344
16 Mar 20	26.96000 +0.86	28.50	26.70	27.97	66,648,072
13 Mar 20	26.10000 -0.49	26.18	25.02	25.40	29,268,130
12 Mar 20	26.59000 -0.80	27.28	26.39	27.14	23,134,234
11 Mar 20	27.39000 -0.58	28.06	27.36	27.97	26,784,184
10 Mar 20	27.97000 +0.09	28.30	27.30	28.00	37,674,848
09 Mar 20	27.88000 -0.58	28.46	27.68	27.80	35,933,856
06 Mar 20	28.46000 -0.22	29.10	28.36	28.50	30,626,534
05 Mar 20	28.68000 +0.16	28.84	28.27	28.56	35,349,200
04 Mar 20	28.52000 +0.79	28.84	27.25	27.65	39,972,844
03 Mar 20	27.73000 +0.13	28.30	27.56	27.87	31,295,452
02 Mar 20	27.60000 +0.72	27.75	26.90	27.13	30,081,144
28 Feb 20	26.88000 -1.17	27.90	26.79	27.53	39,269,584
27 Feb 20	28.05000 +0.01	28.79	27.88	28.36	35,526,668
26 Feb 20	28.04000 -1.27	29.50	28.04	29.17	69,731,256
25 Feb 20	29.31000 +2.52	29.47	26.63	26.78	108,967,312
24 Feb 20	26.79000 +0.36	26.87	26.43	26.54	32,622,740
21 Feb 20	26.43000 +0.17	26.53	26.07	26.27	25,721,358
20 Feb 20	26.26000 +0.17	26.30	25.95	26.05	21,465,996
19 Feb 20	26.09000 -0.44	26.53	26.04	26.53	26,562,346
18 Feb 20	26.53000 -0.23	26.95	26.38	26.82	28,086,082
17 Feb 20	26.76000 +0.30	26.79	26.33	26.45	23,926,140
14 Feb 20	26.46000 -0.26	26.95	26.27	26.76	23,503,260
13 Feb 20	26.72000 -0.54	27.34	26.61	27.34	27,709,964
12 Feb 20	27.26000 +0.04	27.52	26.95	27.20	24,614,496
11 Feb 20	27.22000 -0.05	27.43	26.80	27.34	23,112,878
10 Feb 20	27.27000 -0.35	27.80	27.00	27.64	29,922,432
07 Feb 20	27.62000 -0.60	28.72	27.28	28.20	53,168,600
06 Feb 20	28.22000 -0.22	29.55	27.84	28.40	80,054,320
05 Feb 20	28.44000 +1.24	28.52	26.91	27.52	62,857,416
04 Feb 20	27.20000 +1.53	27.26	25.77	26.68	52,968,724
03 Feb 20	25.67000 -0.51	25.97	23.99	23.99	45,598,968
23 Jan 20	26.18000 -0.88	27.28	25.80	26.99	29,110,100
22 Jan 20	27.06000 -0.80	27.98	26.86	27.98	34,533,484
21 Jan 20	27.86000 +0.46	28.13	27.39	27.55	42,680,852
20 Jan 20	27.40000 +0.48	27.58	26.94	27.25	27,388,176
17 Jan 20	26.92000 +0.00	27.40	26.82	26.89	23,125,372
16 Jan 20	26.92000 +0.24	26.92	26.58	26.74	13,622,116
15 Jan 20	26.68000 -0.15	27.09	26.60	26.80	12,907,557
14 Jan 20	26.83000 -0.24	27.21	26.80	27.12	15,677,475
13 Jan 20	27.07000 +0.11	27.10	26.79	26.98	15,195,071
10 Jan 20	26.96000 +0.36	27.20	26.68	26.70	23,293,692
09 Jan 20	26.60000 +0.30	26.74	26.44	26.51	16,543,976
08 Jan 20	26.30000 -0.60	26.79	26.28	26.74	17,673,908
07 Jan 20	26.90000 +0.20	27.15	26.72	26.72	14,892,496
06 Jan 20	26.70000 -0.40	27.15	26.63	26.88	19,187,500
03 Jan 20	27.10000 +0.06	27.23	26.68	27.05	20,427,940
02 Jan 20	27.04000 +0.44	27.08	26.49	26.77	23,797,304
31 Dec 19	26.60000 +0.40	26.85	26.20	26.20	20,531,896
30 Dec 19	26.20000 -0.04	26.30	25.74	26.19	14,377,729
27 Dec 19	26.24000 -0.06	26.68	26.21	26.31	16,174,186
26 Dec 19	26.30000 +0.11	26.43	26.10	26.22	9,378,931
25 Dec 19	26.19000 -0.25	26.52	26.08	26.41	11,508,262
24 Dec 19	26.44000 +0.47	26.52	25.96	26.08	13,870,679
23 Dec 19	25.97000 -0.37	26.63	25.93	26.34	12,169,727
20 Dec 19	26.34000 -0.13	26.65	26.29	26.60	14,462,257
19 Dec 19	26.47000 +0.55	26.57	26.02	26.10	19,458,432
18 Dec 19	25.92000 -0.21	26.19	25.81	26.13	14,558,385
17 Dec 19	26.13000 +0.35	26.19	25.56	25.75	17,472,136
16 Dec 19	25.78000 +0.39	25.79	25.31	25.59	14,990,630
13 Dec 19	25.39000 +0.39	25.44	25.10	25.20	14,891,666
12 Dec 19	25.00000 -0.14	25.22	24.91	25.22	10,219,069
11 Dec 19	25.14000 -0.14	25.43	25.05	25.29	11,135,739
10 Dec 19	25.28000 +0.16	25.56	25.00	25.16	14,517,619
09 Dec 19	25.12000 -0.14	25.27	24.89	25.18	11,919,635
06 Dec 19	25.26000 -0.04	25.38	25.12	25.37	8,958,477
05 Dec 19	25.30000 +0.33	25.40	25.00	25.12	11,898,007
04 Dec 19	24.97000 -0.05	25.15	24.82	24.88	8,916,602
03 Dec 19	25.02000 -0.10	25.07	24.59	25.02	12,407,127
02 Dec 19	25.12000 -0.03	25.26	24.96	25.00	9,400,371
29 Nov 19	25.15000 -0.52	25.78	24.94	25.77	21,642,908
28 Nov 19	25.67000 -0.27	25.95	25.64	25.94	7,324,577
27 Nov 19	25.94000 +0.00	26.10	25.58	25.82	10,775,652
26 Nov 19	25.94000 +0.32	26.08	25.52	25.61	14,976,193
25 Nov 19	25.62000 -0.05	25.65	25.21	25.56	14,705,698
22 Nov 19	25.67000 -1.03	26.88	25.60	26.88	30,982,438
21 Nov 19	26.70000 -0.81	27.58	26.58	27.44	22,190,196
20 Nov 19	27.51000 -0.28	27.77	27.35	27.67	17,112,060
19 Nov 19	27.79000 +0.12	27.93	27.51	27.67	20,855,180
18 Nov 19	27.67000 +0.61	27.85	26.91	26.91	25,221,888
15 Nov 19	27.06000 +0.22	27.36	26.68	27.08	24,276,464
14 Nov 19	26.84000 -0.18	27.14	26.58	27.02	14,891,477
13 Nov 19	27.02000 +0.26	27.25	26.50	26.75	22,520,464
12 Nov 19	26.76000 +0.01	26.99	26.25	26.78	16,141,451
11 Nov 19	26.75000 -0.17	27.20	26.62	26.92	21,668,966
08 Nov 19	26.92000 +0.02	27.22	26.65	27.01	24,885,708
07 Nov 19	26.90000 +1.43	27.50	25.56	25.65	39,792,176
06 Nov 19	25.47000 -0.30	25.92	25.41	25.77	10,499,400
05 Nov 19	25.77000 -0.08	26.04	25.61	25.86	13,912,098
04 Nov 19	25.85000 +0.05	26.23	25.81	26.09	16,417,004
01 Nov 19	25.80000 +0.34	25.98	25.30	25.62	20,379,790
31 Oct 19	25.46000 +0.51	25.49	24.79	25.00	16,077,225
30 Oct 19	24.95000 -0.62	25.70	24.70	25.61	16,816,322
29 Oct 19	25.57000 +0.69	25.74	24.70	24.83	21,931,830
28 Oct 19	24.88000 +0.07	25.09	24.30	24.30	13,093,949
25 Oct 19	24.81000 +0.31	24.84	24.40	24.58	9,325,617
24 Oct 19	24.50000 -0.54	25.02	24.49	25.00	11,696,327
23 Oct 19	25.04000 -0.32	25.39	25.00	25.35	9,036,486
22 Oct 19	25.36000 +0.17	25.38	25.02	25.19	8,797,208
21 Oct 19	25.19000 -0.15	25.55	25.03	25.31	11,334,181
18 Oct 19	25.34000 +0.19	25.72	25.11	25.19	17,826,640
17 Oct 19	25.15000 +0.09	25.24	24.97	25.06	8,768,592
16 Oct 19	25.06000 -0.20	25.45	25.05	25.29	11,723,979
15 Oct 19	25.26000 -0.26	25.74	25.18	25.52	13,211,718
14 Oct 19	25.52000 +0.20	25.84	25.37	25.60	17,502,752
11 Oct 19	25.32000 -0.18	25.55	24.95	25.52	15,909,922
10 Oct 19	25.50000 +0.51	25.74	25.00	25.00	14,163,758
09 Oct 19	24.99000 -0.38	25.18	24.61	25.18	12,930,874
08 Oct 19	25.37000 +0.10	25.78	25.21	25.27	12,470,090
30 Sep 19	25.27000 +0.06	25.59	25.22	25.23	9,744,568
27 Sep 19	25.21000 +0.09	25.50	25.02	25.23	12,916,020
26 Sep 19	25.12000 -0.57	25.85	25.03	25.80	18,982,588
25 Sep 19	25.69000 -1.27	26.90	25.63	26.90	32,808,836
24 Sep 19	26.96000 -0.39	27.72	26.70	27.36	26,915,004
23 Sep 19	27.35000 -0.65	27.95	27.18	27.95	14,026,996
20 Sep 19	28.00000 +0.53	28.28	27.66	27.73	24,237,676
19 Sep 19	27.47000 +0.39	27.55	27.03	27.26	15,601,809
18 Sep 19	27.08000 +0.03	27.34	26.98	27.05	12,619,967
17 Sep 19	27.05000 -0.46	27.64	26.87	27.45	16,207,849
16 Sep 19	27.51000 +0.06	27.76	27.30	27.65	12,088,906
12 Sep 19	27.45000 -0.16	27.85	27.11	27.79	22,724,712
11 Sep 19	27.61000 -0.84	28.60	27.60	28.52	23,861,078
10 Sep 19	28.45000 -0.32	29.20	28.31	28.64	22,353,382
09 Sep 19	28.77000 +0.07	29.13	28.35	28.83	21,993,414
06 Sep 19	28.70000 -0.01	28.77	28.43	28.73	14,892,511
05 Sep 19	28.71000 +0.62	28.77	28.08	28.25	24,687,608
04 Sep 19	28.09000 +0.16	28.16	27.65	27.85	13,005,970
03 Sep 19	27.93000 -0.27	28.38	27.78	28.16	13,952,094
02 Sep 19	28.20000 +0.55	28.34	27.42	27.61	20,950,504
30 Aug 19	27.65000 -0.17	28.35	27.32	27.99	17,690,792
29 Aug 19	27.82000 +0.02	28.10	27.46	27.72	14,437,552
28 Aug 19	27.80000 -0.45	28.23	27.53	28.03	21,374,520
27 Aug 19	28.25000 -0.16	28.79	27.90	28.32	31,018,792
26 Aug 19	28.41000 +0.91	28.82	26.81	26.81	42,968,608
23 Aug 19	27.50000 +1.09	27.61	26.30	26.39	28,511,950
22 Aug 19	26.41000 +0.31	26.75	26.26	26.46	12,262,182
21 Aug 19	26.10000 -0.48	26.43	25.99	26.32	15,057,781
20 Aug 19	26.58000 +0.03	26.78	26.35	26.54	12,572,797
19 Aug 19	26.55000 +0.64	26.65	26.07	26.25	16,976,872
16 Aug 19	25.91000 +0.75	26.17	25.10	25.25	19,590,468
15 Aug 19	25.16000 +0.20	25.23	24.43	24.55	10,021,255
14 Aug 19	24.96000 +0.18	25.30	24.79	25.16	10,483,772
13 Aug 19	24.78000 -0.56	25.38	24.50	25.20	10,409,191
12 Aug 19	25.34000 +0.43	25.40	24.75	24.83	7,938,046
09 Aug 19	24.91000 +0.01	25.38	24.85	25.13	10,514,919
08 Aug 19	24.90000 +0.58	25.18	24.35	24.35	12,867,548
07 Aug 19	24.32000 -0.26	24.70	24.28	24.41	9,277,973
06 Aug 19	24.58000 +0.13	24.65	23.60	23.95	16,316,084
05 Aug 19	24.45000 -0.45	24.85	24.30	24.78	9,981,056
02 Aug 19	24.90000 -1.06	25.15	24.69	25.01	14,038,646
01 Aug 19	25.96000 -0.34	26.30	25.69	26.14	13,971,505
31 Jul 19	26.30000 -0.51	27.09	26.20	27.01	13,774,408
30 Jul 19	26.81000 +0.08	26.90	26.65	26.73	8,224,718
29 Jul 19	26.73000 -0.33	27.02	26.60	27.01	10,118,035
26 Jul 19	27.06000 +0.28	27.22	26.61	26.71	13,292,424
25 Jul 19	26.78000 +0.00	26.93	26.53	26.73	13,047,216
24 Jul 19	26.78000 +0.42	27.18	26.52	26.60	14,465,250
23 Jul 19	26.36000 -0.12	26.66	26.25	26.48	10,151,033
22 Jul 19	26.48000 +0.33	26.89	25.93	26.20	14,553,753
19 Jul 19	26.15000 -0.29	26.87	26.12	26.61	14,244,736
18 Jul 19	26.44000 -0.44	26.84	26.17	26.84	14,092,110
17 Jul 19	26.88000 -0.45	27.33	26.84	27.33	13,342,639
16 Jul 19	27.33000 -0.13	27.76	27.16	27.48	10,875,448
15 Jul 19	27.46000 +0.33	27.94	26.62	27.05	22,752,262
12 Jul 19	27.13000 -0.08	27.51	26.97	27.20	14,796,600
11 Jul 19	27.21000 -0.11	27.56	26.81	27.47	20,627,722
10 Jul 19	27.32000 +1.08	27.96	26.31	26.40	33,349,752
09 Jul 19	26.24000 +0.15	26.60	26.00	26.28	12,090,215
08 Jul 19	26.09000 -0.72	26.84	25.68	26.82	19,766,284
05 Jul 19	26.81000 +0.30	26.94	26.58	26.68	13,061,000
04 Jul 19	26.51000 -0.16	26.88	26.40	26.69	13,050,819
03 Jul 19	26.67000 +0.13	26.98	26.29	26.30	21,305,658
02 Jul 19	26.54000 +0.25	26.75	26.04	26.25	19,094,238
01 Jul 19	26.29000 +0.99	26.40	25.74	25.91	25,514,166
28 Jun 19	25.30000 -0.62	25.90	25.18	25.77	15,749,505
27 Jun 19	25.92000 +0.06	26.11	25.59	25.78	17,712,536
26 Jun 19	25.86000 +0.88	25.95	24.80	24.98	20,766,372
25 Jun 19	24.98000 -0.37	25.38	24.63	25.30	16,472,339
24 Jun 19	25.35000 +0.13	25.36	24.90	25.23	15,278,691
21 Jun 19	25.22000 +0.40	25.42	24.70	24.80	22,649,832
20 Jun 19	24.82000 +0.73	24.90	24.00	24.12	25,923,268
19 Jun 19	24.09000 +0.22	24.63	24.06	24.50	16,895,660
18 Jun 19	23.87000 -0.31	24.43	23.68	24.20	18,231,152
17 Jun 19	24.18000 +0.90	24.99	23.99	24.19	37,646,376
14 Jun 19	23.28000 -0.23	23.81	23.23	23.55	11,336,390
13 Jun 19	23.51000 +0.24	23.71	22.98	23.26	10,542,034
12 Jun 19	23.27000 -0.31	23.50	23.15	23.50	12,049,284
11 Jun 19	23.58000 +0.91	23.61	22.73	22.83	19,810,912
10 Jun 19	22.67000 +0.22	22.85	22.40	22.58	15,584,067
06 Jun 19	22.45000 -0.36	22.88	22.31	22.63	16,035,535
05 Jun 19	22.81000 -1.10	24.11	22.30	23.99	40,881,356
04 Jun 19	23.91000 -0.75	24.76	23.78	24.66	19,674,556
03 Jun 19	24.66000 -0.08	25.13	24.55	24.80	12,128,590
31 May 19	24.74000 -0.14	25.15	24.64	24.92	11,012,587
30 May 19	24.88000 -0.41	25.15	24.71	25.15	11,619,910
29 May 19	25.29000 -0.27	25.52	25.07	25.23	10,123,396
28 May 19	25.56000 +0.30	25.65	25.06	25.33	15,532,483
27 May 19	25.26000 +0.16	25.31	24.63	25.20	15,211,859
24 May 19	25.10000 -0.17	25.40	25.03	25.10	7,493,654
23 May 19	25.27000 -0.48	25.71	25.20	25.71	9,668,325
22 May 19	25.75000 +0.04	26.08	25.45	25.82	9,277,256
21 May 19	25.71000 +0.51	25.99	25.21	25.36	12,990,437
20 May 19	25.20000 -0.67	25.78	24.92	25.78	14,974,226
17 May 19	25.87000 -0.73	26.61	25.80	26.59	13,601,819
16 May 19	26.60000 +0.23	26.63	26.00	26.33	12,922,627
15 May 19	26.37000 +0.66	26.46	25.84	25.98	18,834,836
14 May 19	25.71000 -0.23	26.10	25.66	25.86	12,978,037
13 May 19	25.94000 -0.56	26.49	25.82	26.00	15,970,995
10 May 19	26.50000 +0.79	26.61	25.26	26.12	24,038,184
09 May 19	25.71000 -0.94	26.78	25.67	26.60	22,363,308
08 May 19	26.65000 -0.34	27.31	26.30	26.54	15,214,537
07 May 19	26.99000 +0.43	27.48	26.57	26.90	17,335,544
06 May 19	26.56000 -2.54	28.18	26.40	28.18	31,016,710
30 Apr 19	29.10000 +0.22	29.18	28.40	28.63	16,975,436
29 Apr 19	28.88000 +0.55	29.09	28.39	28.66	21,710,348
26 Apr 19	28.33000 -0.25	28.79	28.26	28.52	15,338,847
25 Apr 19	28.58000 -0.56	29.45	28.56	29.08	18,975,134
24 Apr 19	29.14000 +0.21	29.20	28.42	28.93	17,137,692
23 Apr 19	28.93000 -0.22	29.46	28.88	29.19	14,469,055
22 Apr 19	29.15000 -0.57	29.71	29.02	29.70	19,340,872
19 Apr 19	29.72000 +0.31	29.98	29.40	29.42	15,934,621
18 Apr 19	29.41000 -0.59	29.97	29.38	29.95	17,046,368
17 Apr 19	30.00000 +0.14	30.35	29.63	29.86	23,295,076
16 Apr 19	29.86000 +0.56	29.88	28.79	29.01	22,789,558
15 Apr 19	29.30000 -0.80	30.56	29.26	30.45	30,544,352
12 Apr 19	30.10000 -0.20	30.30	29.63	30.22	23,672,904
11 Apr 19	30.30000 -1.45	32.11	30.13	31.70	49,544,504
10 Apr 19	31.75000 +1.05	32.25	30.21	30.75	71,931,152
09 Apr 19	30.70000 +1.50	30.70	28.98	29.21	58,879,544
08 Apr 19	29.20000 -0.41	29.87	28.81	29.73	31,930,062
04 Apr 19	29.61000 -0.39	30.20	29.40	30.11	38,458,104
03 Apr 19	30.00000 -0.06	30.08	29.68	29.98	27,886,032
02 Apr 19	30.06000 -0.41	30.47	29.91	30.35	40,169,556
01 Apr 19	30.47000 +0.69	30.56	29.60	29.90	56,480,660
29 Mar 19	29.78000 +1.17	29.79	28.70	28.79	39,219,608
28 Mar 19	28.61000 -0.42	29.05	28.56	28.96	23,497,062
27 Mar 19	29.03000 +0.75	29.25	28.31	28.39	30,123,140
26 Mar 19	28.28000 -0.58	29.42	28.07	29.36	32,349,128
25 Mar 19	28.86000 -0.90	29.60	28.84	29.20	30,131,136
22 Mar 19	29.76000 -0.05	29.96	29.13	29.81	31,442,424
21 Mar 19	29.81000 -0.13	30.15	29.71	29.91	32,509,808
20 Mar 19	29.94000 -0.20	30.45	29.41	30.03	35,576,240
19 Mar 19	30.14000 -0.48	30.76	29.81	30.66	39,785,672
18 Mar 19	30.62000 +1.20	30.76	29.00	29.51	53,158,004
15 Mar 19	29.42000 +0.36	29.91	28.91	29.18	34,605,384
14 Mar 19	29.06000 -1.22	30.36	28.62	29.90	42,332,504
13 Mar 19	30.28000 +1.19	30.86	28.81	29.02	69,113,976
12 Mar 19	29.09000 +0.44	29.60	28.62	29.19	47,859,608
11 Mar 19	28.65000 +1.07	29.00	28.10	28.35	39,141,836
08 Mar 19	27.58000 -1.21	28.59	27.55	28.00	39,804,460
07 Mar 19	28.79000 -1.06	29.60	28.51	29.60	50,516,332
06 Mar 19	29.85000 +0.23	30.36	29.32	29.62	39,985,176
05 Mar 19	29.62000 +0.05	29.80	29.00	29.57	36,197,512
04 Mar 19	29.57000 +0.86	30.15	29.01	29.01	62,898,508
01 Mar 19	28.71000 -0.07	29.41	28.21	29.27	36,783,312
28 Feb 19	28.78000 +0.30	29.66	28.28	28.60	52,490,512
27 Feb 19	28.48000 +0.11	29.08	28.02	28.21	53,927,784
26 Feb 19	28.37000 +1.79	29.24	27.35	27.71	86,538,240
25 Feb 19	26.58000 +1.23	26.80	25.32	25.50	60,887,912
22 Feb 19	25.35000 +0.30	25.38	24.60	24.90	25,345,136
21 Feb 19	25.05000 -0.18	25.57	24.93	25.17	25,439,928
20 Feb 19	25.23000 -0.33	25.49	24.71	25.49	27,864,824
19 Feb 19	25.56000 -0.64	26.29	25.48	26.20	35,522,616
18 Feb 19	26.20000 +0.98	26.20	25.52	25.52	31,330,640
15 Feb 19	25.22000 -0.89	26.00	25.16	26.00	31,287,332
14 Feb 19	26.11000 +0.11	26.25	25.66	26.06	25,972,776
13 Feb 19	26.00000 +0.24	26.22	25.53	26.19	31,186,738
12 Feb 19	25.76000 +1.21	26.08	24.61	24.61	41,215,340
11 Feb 19	24.55000 +0.49	24.60	23.74	23.84	22,603,540
01 Feb 19	24.06000 +0.83	24.15	23.45	23.50	19,380,004
31 Jan 19	23.23000 +0.33	23.46	22.76	22.81	18,273,646
30 Jan 19	22.90000 -0.72	23.45	22.82	23.29	17,205,248
29 Jan 19	23.62000 +0.03	23.80	23.01	23.58	16,255,732
28 Jan 19	23.59000 +0.23	23.97	23.28	23.69	24,275,268
25 Jan 19	23.36000 +0.38	23.64	22.86	23.22	19,081,278
24 Jan 19	22.98000 -0.05	23.19	22.64	23.13	13,715,367
23 Jan 19	23.03000 -0.03	23.19	22.71	22.95	10,855,298
22 Jan 19	23.06000 -0.64	23.60	22.91	23.60	17,122,924
21 Jan 19	23.70000 +0.00	24.30	23.43	23.80	27,665,998
18 Jan 19	23.70000 +0.90	23.87	22.81	22.81	27,874,970
17 Jan 19	22.80000 +0.09	23.28	22.60	22.67	21,779,998
16 Jan 19	22.71000 +0.34	22.75	22.23	22.42	20,996,998
15 Jan 19	22.37000 +0.97	22.50	21.40	21.55	24,076,996
14 Jan 19	21.40000 -0.76	22.22	21.29	22.16	16,583,455
11 Jan 19	22.16000 -0.24	22.36	21.95	22.36	13,381,675
10 Jan 19	22.40000 +0.12	22.86	22.04	22.22	16,353,423
09 Jan 19	22.28000 +0.26	22.58	21.90	22.11	20,457,604
08 Jan 19	22.02000 +0.27	22.17	21.56	21.79	15,038,687
07 Jan 19	21.75000 -0.02	21.95	21.50	21.88	17,976,374
04 Jan 19	21.77000 +0.78	21.87	20.61	20.80	24,602,736
03 Jan 19	20.99000 -0.56	21.60	20.63	21.55	28,821,460
02 Jan 19	21.55000 -1.72	23.48	21.42	23.42	31,424,708
28 Dec 18	23.27000 -0.09	23.70	23.03	23.42	13,675,418
27 Dec 18	23.36000 -0.35	24.13	23.31	24.07	13,706,510
26 Dec 18	23.71000 -0.24	24.19	23.65	23.90	8,797,632
25 Dec 18	23.95000 -0.33	24.07	23.45	23.93	15,742,691
24 Dec 18	24.28000 +0.57	24.40	23.58	23.70	15,764,591
21 Dec 18	23.71000 -0.15	23.84	23.40	23.83	12,055,622
20 Dec 18	23.86000 -0.12	24.08	23.50	23.90	18,581,124
19 Dec 18	23.98000 -0.94	25.04	23.89	25.00	26,977,328
18 Dec 18	24.92000 -0.31	25.44	24.83	25.08	12,177,600
17 Dec 18	25.23000 -0.25	25.58	24.61	25.40	16,064,363
14 Dec 18	25.48000 -0.82	26.20	25.45	26.20	25,547,662
13 Dec 18	26.30000 +0.41	26.48	25.82	25.95	16,970,504
12 Dec 18	25.89000 -0.03	26.14	25.41	26.03	12,768,931
11 Dec 18	25.92000 +0.21	26.14	25.73	25.85	15,944,659
10 Dec 18	25.71000 -0.41	26.28	25.51	25.80	24,134,992
07 Dec 18	26.12000 -1.69	27.70	25.94	27.70	47,231,848
06 Dec 18	27.81000 -2.62	30.14	27.48	30.13	46,934,296
05 Dec 18	30.43000 +0.43	30.78	29.49	29.65	22,384,786
04 Dec 18	30.00000 +0.21	30.14	29.46	29.56	21,099,470
03 Dec 18	29.79000 +1.95	29.93	28.42	28.47	31,234,784
30 Nov 18	27.84000 +0.31	27.93	27.13	27.63	9,294,761
29 Nov 18	27.53000 +0.01	28.20	27.40	27.69	12,899,305
28 Nov 18	27.52000 +0.46	27.62	26.72	27.10	12,512,501
27 Nov 18	27.06000 -0.38	27.80	26.71	27.69	14,446,039
26 Nov 18	27.44000 +0.01	27.90	27.15	27.30	10,967,214
23 Nov 18	27.43000 -1.54	29.00	27.40	28.84	25,095,386
22 Nov 18	28.97000 -0.23	29.37	28.64	29.29	18,013,164
21 Nov 18	29.20000 +1.10	29.29	27.74	27.89	29,552,928
20 Nov 18	28.10000 -0.63	28.62	28.05	28.48	17,235,220
19 Nov 18	28.73000 +1.14	28.78	27.21	27.50	30,215,024
16 Nov 18	27.59000 -0.74	28.36	27.22	28.25	28,011,174
15 Nov 18	28.33000 +0.06	28.33	27.79	28.31	14,147,668
14 Nov 18	28.27000 +0.04	28.86	28.18	28.21	15,322,459
13 Nov 18	28.23000 +0.14	28.32	27.51	27.79	16,837,232
12 Nov 18	28.09000 +0.58	28.18	27.21	27.51	12,555,202
09 Nov 18	27.51000 -0.07	27.97	27.19	27.38	10,206,078
08 Nov 18	27.58000 -0.28	28.41	27.51	28.16	13,230,944
07 Nov 18	27.86000 +0.23	28.50	27.37	27.57	18,975,588
06 Nov 18	27.63000 +0.33	27.79	26.94	27.22	17,214,556
05 Nov 18	27.30000 -0.25	27.77	26.85	27.28	17,012,364
02 Nov 18	27.55000 +1.68	27.64	26.50	26.70	32,927,682
01 Nov 18	25.87000 +0.47	26.56	25.45	25.58	26,346,292
31 Oct 18	25.40000 +0.70	25.42	24.71	24.80	19,669,192
30 Oct 18	24.70000 -0.92	25.24	23.80	24.00	31,689,980
29 Oct 18	25.62000 -1.91	27.60	25.45	27.55	25,999,940
26 Oct 18	27.53000 -0.62	28.51	27.20	28.35	15,940,725
25 Oct 18	28.15000 -0.51	28.30	27.49	27.51	13,032,119
24 Oct 18	28.66000 -0.43	29.17	28.10	28.95	14,996,769
23 Oct 18	29.09000 -1.00	30.09	28.78	30.09	18,793,268
22 Oct 18	30.09000 +1.51	30.44	28.80	28.80	27,236,582
19 Oct 18	28.58000 +1.40	28.67	26.51	26.69	23,440,410
18 Oct 18	27.18000 -0.65	27.85	26.85	27.59	12,915,301
17 Oct 18	27.83000 +0.82	27.90	27.02	27.50	14,466,947
16 Oct 18	27.01000 -0.69	28.00	26.91	27.61	14,067,416
15 Oct 18	27.70000 -0.69	28.70	27.66	28.49	16,855,122
12 Oct 18	28.39000 +0.41	28.73	27.40	27.98	19,132,262
11 Oct 18	27.98000 -1.41	28.51	27.46	27.90	24,230,568
10 Oct 18	29.39000 -0.04	29.67	28.54	29.45	13,931,768
09 Oct 18	29.43000 -0.50	30.10	29.10	29.95	15,266,145
08 Oct 18	29.93000 -1.62	31.00	29.73	30.55	18,978,604
28 Sep 18	31.55000 +0.99	31.56	30.90	30.91	21,002,704
27 Sep 18	30.56000 +0.41	31.31	30.02	30.15	23,199,670
26 Sep 18	30.15000 +0.11	30.71	29.90	30.11	23,265,904
25 Sep 18	30.04000 +0.02	30.04	29.50	29.61	16,096,590
21 Sep 18	30.02000 +1.78	30.30	28.21	28.42	31,914,080
20 Sep 18	28.24000 -0.06	28.78	28.09	28.21	15,467,967
19 Sep 18	28.30000 +0.65	28.78	27.22	27.60	23,073,646
18 Sep 18	27.65000 +0.52	27.81	26.61	27.05	17,644,084
17 Sep 18	27.13000 -0.62	27.90	27.01	27.47	10,983,478
14 Sep 18	27.75000 +0.03	28.15	27.38	27.55	16,807,164
13 Sep 18	27.72000 -0.28	28.49	27.00	28.39	29,501,400
12 Sep 18	28.00000 -1.09	29.08	27.78	29.08	27,671,568
11 Sep 18	29.09000 +0.14	29.57	28.86	29.15	11,699,033
10 Sep 18	28.95000 -0.75	29.88	28.82	29.67	14,646,792
07 Sep 18	29.70000 +0.95	30.18	28.87	28.95	28,304,570
06 Sep 18	28.75000 -0.40	29.71	28.51	29.20	19,152,686
05 Sep 18	29.15000 +0.04	29.80	28.83	29.00	23,002,796
04 Sep 18	29.11000 +0.98	29.31	28.17	28.20	30,087,418
03 Sep 18	28.13000 -1.07	28.68	27.81	28.54	45,364,708
31 Aug 18	29.20000 -2.16	30.20	28.22	29.01	84,861,360
30 Aug 18	31.36000 -1.17	32.60	31.31	32.50	21,678,748
29 Aug 18	32.53000 -0.16	32.92	32.23	32.85	18,233,158
28 Aug 18	32.69000 -0.94	33.36	32.43	33.00	39,611,644
27 Aug 18	33.63000 +3.06	33.63	30.83	31.10	52,733,056
24 Aug 18	30.57000 -1.00	31.56	30.17	31.56	22,062,224
23 Aug 18	31.57000 +0.37	31.73	31.08	31.20	10,894,965
22 Aug 18	31.20000 -0.27	31.78	31.05	31.32	12,560,395
21 Aug 18	31.47000 +0.99	31.78	30.52	30.59	17,757,752
20 Aug 18	30.48000 -0.17	31.09	29.88	30.47	16,710,038
17 Aug 18	30.65000 -2.21	33.43	30.06	33.05	43,135,444
16 Aug 18	32.86000 +0.13	33.55	32.11	32.19	13,364,177
15 Aug 18	32.73000 -1.65	34.29	32.50	34.28	20,667,872
14 Aug 18	34.38000 -0.36	34.83	33.95	34.62	10,522,613
13 Aug 18	34.74000 +0.50	34.94	33.54	33.71	11,381,609
10 Aug 18	34.24000 +0.66	34.84	33.67	33.69	18,615,368
09 Aug 18	33.58000 +1.52	33.95	31.75	31.90	22,175,512
08 Aug 18	32.06000 -1.24	33.25	31.96	33.20	12,979,274
07 Aug 18	33.30000 +0.74	33.33	31.90	32.66	19,707,228
06 Aug 18	32.56000 -0.88	33.69	31.91	33.05	23,903,580
03 Aug 18	33.44000 -2.34	35.64	32.90	35.62	30,093,860
02 Aug 18	35.78000 -0.48	36.35	35.10	36.28	17,070,316
01 Aug 18	36.26000 -0.74	37.29	36.24	37.29	12,060,819
31 Jul 18	37.00000 +0.17	37.31	36.70	36.81	9,019,700
30 Jul 18	36.83000 -1.40	38.19	36.46	38.19	25,198,140
27 Jul 18	38.23000 +0.06	38.47	37.74	38.10	10,360,331
26 Jul 18	38.17000 -0.83	39.32	37.98	39.05	15,460,324
25 Jul 18	39.00000 +0.06	39.35	38.73	39.00	12,775,056
24 Jul 18	38.94000 +1.04	39.45	37.51	37.80	31,239,848
23 Jul 18	37.90000 -1.83	38.55	37.17	37.51	40,474,744
20 Jul 18	39.73000 -0.21	39.90	39.00	39.90	18,413,480
19 Jul 18	39.94000 -1.54	40.70	38.91	40.00	26,240,368
18 Jul 18	41.48000 +0.34	42.35	41.37	41.37	16,570,167
17 Jul 18	41.14000 -0.71	41.85	40.60	41.70	14,007,081
16 Jul 18	41.85000 -0.23	42.05	41.34	41.88	15,446,780
13 Jul 18	42.08000 +1.50	42.60	39.78	40.29	29,960,226
12 Jul 18	40.58000 +0.28	41.33	39.50	39.99	25,615,636
11 Jul 18	40.30000 -0.74	41.00	39.66	40.23	10,067,792
10 Jul 18	41.04000 +0.00	41.25	40.45	41.00	10,205,259
09 Jul 18	41.04000 +1.19	41.20	40.10	40.12	13,089,069
06 Jul 18	39.85000 +0.46	40.68	38.50	39.03	16,101,729
05 Jul 18	39.39000 +0.41	39.70	38.45	39.05	17,326,976
04 Jul 18	38.98000 -0.29	40.00	38.74	39.45	13,817,805
03 Jul 18	39.27000 -1.25	40.68	37.59	40.40	28,214,072
02 Jul 18	40.52000 -0.87	42.13	40.11	41.38	14,550,257
29 Jun 18	41.39000 +1.83	41.69	39.70	39.70	17,088,356
28 Jun 18	39.56000 -1.41	40.65	39.37	40.53	17,368,808
27 Jun 18	40.97000 -2.52	43.47	40.32	43.31	27,659,808
26 Jun 18	43.49000 -0.77	43.90	41.93	43.63	17,790,556
25 Jun 18	44.26000 +0.37	44.98	43.75	44.02	14,654,566
22 Jun 18	43.89000 +1.09	44.03	42.03	42.60	17,904,644
21 Jun 18	42.80000 -0.17	44.10	42.50	43.08	19,941,736
20 Jun 18	42.97000 -0.31	43.16	41.51	42.99	22,369,644
19 Jun 18	43.28000 +0.10	43.47	41.98	42.56	31,254,790
15 Jun 18	43.18000 -0.33	43.55	42.53	43.36	12,777,268
14 Jun 18	43.51000 -0.01	44.30	42.93	43.49	11,269,623
13 Jun 18	43.52000 -1.03	44.50	43.24	44.40	16,036,582
12 Jun 18	44.55000 +1.66	44.58	42.83	43.00	22,529,740
11 Jun 18	42.89000 -1.55	44.64	41.98	44.20	23,489,516
08 Jun 18	44.44000 +0.01	45.22	44.18	44.48	11,893,444
07 Jun 18	44.43000 -1.32	45.95	44.20	45.95	18,706,200
06 Jun 18	45.75000 +0.25	46.10	45.17	45.50	19,280,538
05 Jun 18	45.50000 +1.69	46.32	43.87	43.90	23,512,900
04 Jun 18	43.81000 +0.35	44.18	42.86	43.65	14,823,855
01 Jun 18	43.46000 -2.83	46.12	43.40	46.12	24,052,732
31 May 18	46.29000 +1.90	46.32	44.75	44.75	20,115,004
30 May 18	44.39000 -0.67	45.28	43.24	44.69	26,071,524
29 May 18	45.06000 -2.83	47.85	44.80	47.40	35,058,392
28 May 18	47.89000 +1.07	48.28	45.68	46.70	34,080,988
25 May 18	46.82000 +2.66	47.23	44.55	44.55	40,741,040
24 May 18	44.16000 +0.12	44.80	43.93	44.04	15,219,170
23 May 18	44.04000 -0.17	44.89	43.80	44.17	19,423,156
22 May 18	44.21000 +0.62	44.65	43.36	43.60	21,333,752
21 May 18	43.59000 +0.64	43.62	42.10	43.18	18,191,856
18 May 18	42.95000 +0.14	43.18	41.96	42.72	14,776,007
17 May 18	42.81000 -1.16	43.96	42.68	43.90	15,910,896
16 May 18	43.97000 +0.40	44.87	43.23	43.50	29,445,132
15 May 18	43.57000 +1.45	43.95	42.53	42.95	25,290,640
14 May 18	42.12000 +0.32	42.67	41.29	41.78	18,319,924
11 May 18	41.80000 -1.55	44.10	41.67	43.23	27,858,956
10 May 18	43.35000 +0.61	43.88	42.01	42.74	25,197,108
09 May 18	42.74000 +1.25	42.95	41.50	41.65	25,382,878
08 May 18	41.49000 -0.22	42.09	41.24	41.60	17,914,374
07 May 18	41.71000 +0.04	41.98	41.10	41.85	23,582,964
04 May 18	41.67000 +1.27	41.90	40.10	40.20	22,807,212
03 May 18	40.40000 +0.05	40.72	39.88	40.05	19,827,624
02 May 18	40.35000 +1.89	40.35	37.93	38.50	36,405,204
27 Apr 18	38.46000 +0.90	39.16	37.01	37.64	29,198,808
26 Apr 18	37.56000 -1.39	38.80	37.00	38.78	27,406,952
25 Apr 18	38.95000 -0.46	39.39	38.20	39.15	27,978,088
24 Apr 18	39.41000 +0.34	39.82	39.13	39.15	20,375,188
23 Apr 18	39.07000 +0.40	39.17	38.26	38.50	15,350,003
20 Apr 18	38.67000 +0.00	39.45	37.93	38.67	26,566,062
19 Apr 18	38.67000 +0.96	39.24	37.60	37.62	32,449,896
18 Apr 18	37.71000 -0.62	38.75	36.68	38.60	36,370,604
17 Apr 18	38.33000 -1.89	40.48	38.03	40.30	30,160,084
16 Apr 18	40.22000 -0.58	41.02	39.30	40.17	30,304,846
13 Apr 18	40.80000 -2.14	43.35	38.85	43.28	64,520,452
12 Apr 18	42.94000 +0.12	43.31	42.58	42.68	20,072,944
11 Apr 18	42.82000 -2.26	44.90	42.70	44.90	53,698,984
10 Apr 18	45.08000 +0.87	45.15	43.65	44.21	14,813,181
09 Apr 18	44.21000 -0.71	45.50	43.80	44.79	14,446,218
04 Apr 18	44.92000 +0.17	46.28	44.59	45.50	25,371,876
03 Apr 18	44.75000 +0.39	44.78	43.30	43.80	17,270,980
02 Apr 18	44.36000 -0.13	45.85	43.56	44.56	25,585,486
30 Mar 18	44.49000 +2.45	44.64	42.25	42.25	30,738,162
29 Mar 18	42.04000 -1.00	43.54	40.73	43.10	34,087,448
28 Mar 18	43.04000 -2.64	45.96	42.80	45.35	29,965,184
27 Mar 18	45.68000 -0.78	47.58	44.42	46.00	50,119,712
26 Mar 18	46.46000 +1.87	47.05	43.50	44.18	39,848,552
23 Mar 18	44.59000 -0.20	44.65	42.19	42.20	36,326,040
22 Mar 18	44.79000 -1.26	46.35	44.44	46.10	25,257,508
21 Mar 18	46.05000 -0.94	47.38	45.68	47.19	28,346,210
20 Mar 18	46.99000 +2.43	47.01	44.04	44.28	42,772,816
19 Mar 18	44.56000 +1.95	44.64	42.30	42.55	35,231,940
16 Mar 18	42.61000 -0.86	43.85	42.58	43.39	14,375,908
15 Mar 18	43.47000 +0.48	44.02	42.53	42.67	19,954,000
14 Mar 18	42.99000 +0.08	43.56	42.42	42.88	14,055,292
13 Mar 18	42.91000 -0.94	43.77	42.50	43.63	18,045,396
12 Mar 18	43.85000 +0.42	44.74	43.20	44.00	25,925,656
09 Mar 18	43.43000 +0.37	43.47	42.55	43.13	20,898,906
08 Mar 18	43.06000 +1.95	43.29	41.02	41.05	27,264,132
07 Mar 18	41.11000 -0.91	42.06	40.93	41.99	15,555,943
06 Mar 18	42.02000 +2.08	42.10	39.91	39.91	25,927,804
05 Mar 18	39.94000 -0.27	40.66	39.11	40.54	12,101,117
02 Mar 18	40.21000 -1.23	41.37	39.86	40.90	17,173,532
01 Mar 18	41.44000 +1.54	41.60	39.55	39.69	18,008,892
28 Feb 18	39.90000 +0.49	40.14	38.83	39.02	10,745,888
27 Feb 18	39.41000 -1.55	41.09	39.30	41.06	15,719,017
26 Feb 18	40.96000 +0.80	40.98	39.73	40.20	16,018,907
23 Feb 18	40.16000 -0.21	40.75	39.91	40.66	7,933,033
22 Feb 18	40.37000 +0.46	41.00	39.91	40.11	11,850,280
14 Feb 18	39.91000 +1.50	40.09	38.41	38.42	14,708,073
13 Feb 18	38.41000 +0.97	39.36	37.54	37.58	16,970,196
12 Feb 18	37.44000 +2.57	37.50	35.20	35.23	21,269,408
09 Feb 18	34.87000 -2.51	36.37	34.56	35.95	22,002,004
08 Feb 18	37.38000 +0.63	37.77	36.78	36.79	12,429,511
07 Feb 18	36.75000 -1.22	39.12	36.31	38.99	24,643,882
06 Feb 18	37.97000 -2.21	39.60	37.50	39.15	23,412,576
05 Feb 18	40.18000 -0.46	41.09	39.73	40.00	14,421,615
02 Feb 18	40.64000 +1.25	41.16	39.02	39.33	17,027,152
01 Feb 18	39.39000 -1.20	40.88	39.18	40.60	14,751,192
31 Jan 18	40.59000 +0.40	40.90	39.08	40.00	17,106,972
30 Jan 18	40.19000 +0.01	40.64	39.82	40.10	16,585,126
29 Jan 18	40.18000 -2.89	43.33	40.00	43.08	36,504,724
26 Jan 18	43.07000 -0.29	43.51	42.81	43.37	15,078,589
25 Jan 18	43.36000 -1.40	44.74	43.20	44.58	21,556,308
24 Jan 18	44.76000 +0.61	45.05	44.07	44.54	22,171,032
23 Jan 18	44.15000 -0.37	44.77	43.83	44.50	15,907,629
22 Jan 18	44.52000 +1.16	44.54	43.18	43.38	16,763,674
19 Jan 18	43.36000 -0.38	44.13	42.62	44.00	17,128,420
18 Jan 18	43.74000 -1.17	45.82	43.71	45.23	20,698,892
17 Jan 18	44.91000 -1.22	46.40	44.28	46.20	21,391,364
16 Jan 18	46.13000 +1.19	47.05	44.55	44.77	31,423,224
15 Jan 18	44.94000 -0.52	46.29	44.46	45.53	31,898,400
12 Jan 18	45.46000 +1.64	45.54	43.50	43.83	29,817,556
11 Jan 18	43.82000 +0.09	44.24	43.19	43.35	12,231,884
10 Jan 18	43.73000 -0.59	44.60	43.10	44.32	16,490,868
09 Jan 18	44.32000 +1.32	44.36	42.82	42.85	27,349,104
08 Jan 18	43.00000 +0.11	43.07	42.10	42.89	21,239,568
05 Jan 18	42.89000 -1.99	45.10	42.81	45.00	32,982,510
04 Jan 18	44.88000 +0.90	44.97	43.69	43.87	20,310,788
03 Jan 18	43.98000 +0.24	44.87	43.64	43.92	25,913,560
02 Jan 18	43.74000 -0.76	45.17	43.35	44.66	24,238,072
29 Dec 17	44.50000 -0.46	45.67	44.30	44.99	15,984,960
28 Dec 17	44.96000 +1.31	45.50	43.44	43.87	26,659,660
27 Dec 17	43.65000 -1.21	44.55	43.20	44.50	20,442,716
26 Dec 17	44.86000 -1.83	46.85	43.52	46.69	46,976,424
25 Dec 17	46.69000 -0.01	47.58	45.96	46.69	21,402,760
22 Dec 17	46.70000 -0.20	47.54	46.32	46.57	21,736,920
21 Dec 17	46.90000 +3.09	46.95	43.66	44.11	39,334,168
20 Dec 17	43.81000 -0.82	44.79	43.70	44.48	19,896,276
19 Dec 17	44.63000 +1.64	44.68	42.50	42.99	25,281,546
18 Dec 17	42.99000 +0.00	44.05	42.23	43.34	16,252,827
15 Dec 17	42.99000 -1.14	44.95	42.86	44.26	22,549,940
14 Dec 17	44.13000 +0.70	44.96	43.00	43.35	24,079,762
13 Dec 17	43.43000 +0.55	44.03	42.34	42.68	17,616,656
12 Dec 17	42.88000 -0.13	44.07	42.48	43.07	20,785,172
11 Dec 17	43.01000 +1.92	43.47	40.82	40.99	30,721,456
08 Dec 17	41.09000 +1.55	41.17	38.88	39.35	22,943,608
07 Dec 17	39.54000 +0.79	39.75	38.48	38.70	16,403,483
06 Dec 17	38.75000 +0.02	39.73	37.75	38.87	14,190,755
05 Dec 17	38.73000 -0.86	39.93	38.38	39.37	13,781,977
04 Dec 17	39.59000 +1.34	40.30	38.03	38.22	21,012,478
01 Dec 17	38.25000 +1.59	38.55	36.82	36.87	18,750,052
30 Nov 17	36.66000 -1.09	38.01	36.63	37.52	11,165,827
29 Nov 17	37.75000 -0.33	38.60	37.50	38.04	13,043,745
28 Nov 17	38.08000 +0.74	38.27	37.20	37.23	15,938,851
27 Nov 17	37.34000 -1.07	38.41	36.81	38.41	16,100,757
24 Nov 17	38.41000 +0.06	38.91	37.99	38.00	11,464,910
23 Nov 17	38.35000 -2.29	40.58	38.33	40.58	26,338,004
22 Nov 17	40.64000 -1.30	42.66	40.34	42.30	21,076,016
21 Nov 17	41.94000 -0.24	43.66	41.71	42.15	23,324,708
20 Nov 17	42.18000 +0.99	42.20	40.06	40.80	16,945,768
17 Nov 17	41.19000 -0.76	42.28	40.81	41.96	14,907,298
16 Nov 17	41.95000 +0.85	42.00	40.69	40.71	18,401,224
15 Nov 17	41.10000 +0.60	41.36	39.80	40.37	27,581,408
14 Nov 17	40.50000 -2.15	43.19	39.95	42.87	34,757,424
13 Nov 17	42.65000 -1.16	44.04	42.38	43.84	28,537,808
10 Nov 17	43.81000 -0.10	44.37	42.80	43.59	21,367,728
09 Nov 17	43.91000 +1.09	44.08	42.03	42.70	21,870,558
08 Nov 17	42.82000 -0.53	44.44	42.37	43.30	24,536,892
07 Nov 17	43.35000 -1.42	45.50	43.00	44.79	28,391,806
06 Nov 17	44.77000 +1.77	45.18	42.48	42.96	28,733,388
03 Nov 17	43.00000 +2.21	43.20	40.70	40.70	28,968,648
02 Nov 17	40.79000 +0.80	41.21	39.50	39.66	15,254,219
01 Nov 17	39.99000 +0.15	41.30	39.70	39.88	18,328,456
31 Oct 17	39.84000 -0.34	40.12	38.61	39.43	23,696,890
30 Oct 17	40.18000 -1.31	41.68	39.75	41.50	20,102,542
27 Oct 17	41.49000 +0.51	41.55	40.08	41.01	14,518,373
26 Oct 17	40.98000 -0.77	42.29	40.41	41.40	20,195,020
25 Oct 17	41.75000 +1.84	41.95	39.71	39.91	18,215,648
24 Oct 17	39.91000 +0.47	40.70	38.95	39.18	14,338,762
23 Oct 17	39.44000 -0.01	39.94	38.76	39.38	10,704,479
20 Oct 17	39.45000 -0.01	40.01	38.58	39.20	12,060,142
19 Oct 17	39.46000 +2.17	39.80	37.43	37.43	22,636,980
18 Oct 17	37.29000 -0.34	37.60	36.76	37.60	9,953,540
17 Oct 17	37.63000 +0.10	37.80	36.88	37.56	10,585,671
16 Oct 17	37.53000 +0.86	37.95	36.68	36.98	13,943,747
13 Oct 17	36.67000 -0.03	37.25	36.41	36.52	13,277,303
12 Oct 17	36.70000 +0.87	37.00	35.20	35.58	18,743,684
11 Oct 17	35.83000 +1.16	36.46	34.40	34.45	27,121,700
10 Oct 17	34.67000 -0.21	35.84	33.14	35.45	39,219,744
09 Oct 17	34.88000 +0.69	36.28	34.70	35.71	30,033,382
29 Sep 17	34.19000 +0.20	34.55	33.70	33.97	12,806,560
28 Sep 17	33.99000 +1.03	34.35	32.83	32.90	15,222,211
27 Sep 17	32.96000 -0.05	33.19	32.77	33.10	9,293,291
26 Sep 17	33.01000 -0.94	33.80	32.77	33.79	12,980,880
25 Sep 17	33.95000 +0.80	34.16	32.91	33.18	15,720,379
22 Sep 17	33.15000 +0.38	33.52	32.48	32.76	18,074,516
21 Sep 17	32.77000 +0.01	33.10	32.21	32.80	16,617,629
20 Sep 17	32.76000 +1.58	33.16	31.37	31.42	27,909,788
19 Sep 17	31.18000 +0.01	32.10	31.00	31.66	14,113,687
18 Sep 17	31.17000 +0.19	32.30	31.15	31.30	28,345,202
15 Sep 17	30.98000 +1.17	31.25	29.81	29.81	25,923,448
14 Sep 17	29.81000 +0.60	30.08	29.22	29.22	16,082,036
13 Sep 17	29.21000 -0.03	29.38	29.15	29.37	5,044,288
12 Sep 17	29.24000 -0.26	29.52	29.01	29.52	13,255,903
11 Sep 17	29.50000 -0.92	30.53	29.33	30.42	21,097,404
08 Sep 17	30.42000 +0.05	30.79	30.01	30.38	8,960,208
07 Sep 17	30.37000 +0.71	30.67	29.66	29.66	18,667,836
06 Sep 17	29.66000 +0.00	29.87	29.50	29.65	13,178,736
05 Sep 17	29.66000 +0.41	29.75	29.14	29.22	12,384,805
04 Sep 17	29.25000 -0.16	29.50	28.90	29.44	15,006,106
01 Sep 17	29.41000 +0.15	29.56	29.10	29.40	15,439,644
31 Aug 17	29.26000 -0.13	30.09	28.73	29.60	20,218,412
30 Aug 17	29.39000 -0.75	29.78	29.17	29.63	15,816,517
29 Aug 17	30.14000 +0.63	30.17	29.58	29.65	11,929,656
28 Aug 17	29.51000 -0.63	30.30	29.17	30.16	20,124,060
25 Aug 17	30.14000 -0.08	30.46	29.95	30.19	6,317,924
24 Aug 17	30.22000 -0.65	30.93	30.04	30.92	5,780,330
23 Aug 17	30.87000 +0.11	30.95	30.50	30.65	7,847,484
22 Aug 17	30.76000 +0.47	30.85	29.94	30.18	9,496,564
21 Aug 17	30.29000 +0.27	30.38	29.78	29.93	8,869,091
18 Aug 17	30.02000 +0.44	30.06	29.25	29.49	9,218,805
17 Aug 17	29.58000 -0.09	29.89	29.45	29.66	4,959,048
16 Aug 17	29.67000 +0.07	29.88	29.41	29.65	4,891,060
15 Aug 17	29.60000 +0.03	29.76	29.40	29.59	4,229,781
14 Aug 17	29.57000 +0.58	30.10	29.00	29.00	11,744,186
11 Aug 17	28.99000 -0.52	29.51	28.96	29.29	8,539,582
10 Aug 17	29.51000 -0.18	29.86	29.25	29.68	8,605,096
09 Aug 17	29.69000 +0.70	29.87	28.65	28.88	16,155,949
08 Aug 17	28.99000 +0.41	29.10	28.43	28.50	8,873,359
07 Aug 17	28.58000 +0.18	28.65	28.15	28.41	6,597,039
04 Aug 17	28.40000 +0.09	28.53	28.17	28.27	7,282,908
03 Aug 17	28.31000 -0.38	28.70	28.25	28.61	9,706,690
02 Aug 17	28.69000 -0.13	29.18	28.60	28.88	8,524,114
01 Aug 17	28.82000 -0.33	29.22	28.70	29.15	9,009,673
31 Jul 17	29.15000 +0.33	29.44	28.68	28.90	13,228,301
28 Jul 17	28.82000 +0.04	28.90	28.51	28.63	6,016,328
27 Jul 17	28.78000 -0.28	29.20	28.37	29.20	9,017,839
26 Jul 17	29.06000 -0.52	29.87	28.92	29.75	10,125,640
25 Jul 17	29.58000 +0.43	29.92	29.16	29.16	15,581,485
24 Jul 17	29.15000 +0.54	29.68	28.93	28.93	16,568,371
21 Jul 17	28.61000 +0.08	28.88	28.40	28.52	9,933,022
20 Jul 17	28.53000 -0.29	28.98	28.32	28.80	17,465,142
19 Jul 17	28.82000 +0.11	28.95	28.37	28.79	15,279,154
18 Jul 17	28.71000 -1.20	29.65	28.00	29.52	29,608,808
17 Jul 17	29.91000 -0.07	30.24	29.12	29.87	13,432,924
14 Jul 17	29.98000 +0.27	30.55	29.90	29.94	12,769,486
13 Jul 17	29.71000 +0.47	30.23	29.31	29.33	18,110,194
12 Jul 17	29.24000 -0.25	29.61	29.05	29.49	14,260,848
11 Jul 17	29.49000 +0.53	29.73	29.00	29.00	17,731,556
10 Jul 17	28.96000 -0.92	29.75	28.62	29.75	24,960,344
07 Jul 17	29.88000 -0.31	30.16	29.52	29.99	22,597,122
06 Jul 17	30.19000 -1.15	31.40	28.56	31.34	55,380,864
05 Jul 17	31.34000 +0.08	31.62	31.00	31.18	8,609,442
04 Jul 17	31.26000 -0.04	31.41	30.64	31.12	14,023,102
03 Jul 17	31.30000 +0.31	31.65	30.78	30.95	14,101,962
30 Jun 17	30.99000 +0.27	31.18	30.43	30.61	14,712,612
29 Jun 17	30.72000 -0.08	30.98	30.35	30.82	11,647,746
28 Jun 17	30.80000 -0.45	31.45	30.62	31.18	10,467,334
27 Jun 17	31.25000 -0.31	31.63	30.88	31.58	14,640,949
26 Jun 17	31.56000 +0.38	31.65	30.73	31.23	24,087,304
23 Jun 17	31.18000 +1.01	31.36	30.18	30.60	40,672,512
22 Jun 17	30.17000 -2.63	32.77	29.89	32.66	51,451,024
21 Jun 17	32.80000 +0.90	32.84	31.65	31.95	15,482,735
20 Jun 17	31.90000 -0.28	32.28	31.80	32.19	10,604,496
19 Jun 17	32.18000 +0.16	32.25	31.68	31.99	8,428,454
16 Jun 17	32.02000 -0.03	32.39	31.71	32.00	11,070,119
15 Jun 17	32.05000 -0.36	32.47	31.63	32.32	16,404,016
14 Jun 17	32.41000 -0.99	33.45	32.00	33.39	17,624,048
13 Jun 17	33.40000 +0.26	33.41	32.75	33.14	9,343,245
12 Jun 17	33.14000 +0.08	33.82	32.89	32.97	11,347,580
09 Jun 17	33.06000 -0.23	33.83	32.96	33.43	9,331,948
08 Jun 17	33.29000 +0.67	33.56	32.51	32.64	11,814,884
07 Jun 17	32.62000 +0.64	32.95	32.01	32.18	13,157,734
06 Jun 17	31.98000 +0.53	32.14	31.21	31.46	6,978,683
05 Jun 17	31.45000 -0.44	31.99	31.10	31.91	9,190,114
02 Jun 17	31.89000 -0.29	32.38	31.68	32.05	8,725,356
01 Jun 17	32.18000 +0.50	32.37	31.42	31.58	11,926,980
31 May 17	31.68000 +0.65	31.75	30.60	31.03	9,540,075
26 May 17	31.03000 -0.27	31.49	30.50	31.23	6,678,299
25 May 17	31.30000 -0.36	32.24	31.25	31.58	11,491,266
24 May 17	31.66000 +0.16	31.69	30.70	31.50	11,362,046
23 May 17	31.50000 +0.44	31.98	30.84	31.03	13,577,689
22 May 17	31.06000 +0.39	31.09	30.26	30.66	8,986,217
19 May 17	30.67000 +0.21	30.73	30.40	30.46	6,034,200
18 May 17	30.46000 +0.13	30.67	29.86	30.00	8,446,655
17 May 17	30.33000 -1.53	31.54	30.27	31.54	26,086,672
16 May 17	31.86000 +0.41	31.95	31.10	31.36	11,754,687
15 May 17	31.45000 +0.27	31.65	30.90	31.15	12,104,936
12 May 17	31.18000 +1.02	31.20	30.07	30.16	12,823,108
11 May 17	30.16000 +0.18	30.46	29.81	30.20	11,557,523
10 May 17	29.98000 +0.67	30.58	29.62	29.62	16,386,576
09 May 17	29.31000 -0.71	29.90	28.61	29.90	13,418,215
08 May 17	30.02000 +0.10	30.16	29.68	29.90	7,845,788
05 May 17	29.92000 +0.59	30.26	29.37	29.44	13,389,727
04 May 17	29.33000 -0.36	29.63	29.20	29.53	8,330,175
03 May 17	29.69000 +0.27	29.93	29.07	29.33	10,750,110
02 May 17	29.42000 -0.12	29.58	28.60	29.35	15,429,155
28 Apr 17	29.54000 -0.66	30.50	28.92	30.12	17,680,332
27 Apr 17	30.20000 +0.31	30.33	29.61	29.71	8,270,418
26 Apr 17	29.89000 -0.38	30.78	29.40	30.09	15,389,180
25 Apr 17	30.27000 -0.47	30.60	29.88	30.55	11,756,364
24 Apr 17	30.74000 +0.00	30.77	29.27	30.01	13,357,862
21 Apr 17	30.74000 -0.26	31.35	29.99	31.01	13,723,755
20 Apr 17	31.00000 +0.66	31.50	30.04	30.35	13,826,247
19 Apr 17	30.34000 +0.21	30.59	29.84	30.00	12,948,038
18 Apr 17	30.13000 +0.87	30.31	29.10	29.11	17,268,244
17 Apr 17	29.26000 +0.07	29.67	28.82	29.04	11,250,227
14 Apr 17	29.19000 +0.00	29.28	28.71	29.19	7,310,858
13 Apr 17	29.19000 +1.02	29.30	27.93	28.17	14,517,975
12 Apr 17	28.17000 +0.04	28.35	27.79	28.08	7,407,992
11 Apr 17	28.13000 -0.12	28.59	27.68	28.18	9,447,949
10 Apr 17	28.25000 -0.41	28.76	28.14	28.68	5,823,077
07 Apr 17	28.66000 -0.11	28.90	28.46	28.65	7,011,654
06 Apr 17	28.77000 +0.78	28.88	27.89	27.99	11,435,265
05 Apr 17	27.99000 -0.23	28.95	27.80	27.94	20,369,722
31 Mar 17	28.22000 +0.53	28.47	27.58	27.60	13,686,610
30 Mar 17	27.69000 +0.21	27.80	27.04	27.52	10,517,837
29 Mar 17	27.48000 -0.66	27.92	26.94	27.92	34,461,432
28 Mar 17	28.14000 +0.24	28.28	27.83	28.05	11,145,775
27 Mar 17	27.90000 -0.23	28.63	27.59	28.15	12,440,464
24 Mar 17	28.13000 -0.27	28.70	28.05	28.20	11,554,014
23 Mar 17	28.40000 -0.14	28.90	28.10	28.54	13,803,087
22 Mar 17	28.54000 +0.85	28.65	27.42	27.58	18,641,908
21 Mar 17	27.69000 +0.08	28.03	27.43	27.80	12,992,005
20 Mar 17	27.61000 +0.64	27.75	26.90	26.90	16,928,338
17 Mar 17	26.97000 +0.37	27.07	26.62	26.63	14,469,181
16 Mar 17	26.60000 +0.01	26.74	26.43	26.58	9,693,783
15 Mar 17	26.59000 +0.10	26.69	26.26	26.51	9,334,639
14 Mar 17	26.49000 +0.50	26.54	26.01	26.01	12,483,355
13 Mar 17	25.99000 +0.19	26.27	25.68	25.72	11,778,267
10 Mar 17	25.80000 +0.30	25.92	25.47	25.47	7,385,136
09 Mar 17	25.50000 -0.42	26.06	25.49	25.86	6,175,011
08 Mar 17	25.92000 -0.22	26.14	25.83	25.99	4,276,358
07 Mar 17	26.14000 +0.37	26.23	25.68	25.78	9,844,048
06 Mar 17	25.77000 +0.09	26.01	25.52	25.53	7,727,749
03 Mar 17	25.68000 -0.16	25.73	25.43	25.73	8,226,736
02 Mar 17	25.84000 -0.14	26.08	25.73	26.02	4,763,470
01 Mar 17	25.98000 +0.21	26.65	25.93	26.00	17,250,970
28 Feb 17	25.77000 -0.06	25.90	25.63	25.82	6,803,939
27 Feb 17	25.83000 -0.32	26.31	25.71	26.21	7,307,665
24 Feb 17	26.15000 +0.12	26.71	26.10	26.25	19,734,676
23 Feb 17	26.03000 +0.32	26.12	25.73	25.74	9,019,607
22 Feb 17	25.71000 -0.28	26.00	25.61	25.94	7,116,538
21 Feb 17	25.99000 +0.67	26.05	25.32	25.32	18,474,540
20 Feb 17	25.32000 +0.29	25.47	25.02	25.07	10,106,445
17 Feb 17	25.03000 +0.02	25.39	24.96	25.07	5,813,079
16 Feb 17	25.01000 +0.16	25.04	24.74	24.75	3,964,390
15 Feb 17	24.85000 -0.34	25.24	24.78	25.14	7,832,470
14 Feb 17	25.19000 -0.11	25.35	25.00	25.23	6,169,011
13 Feb 17	25.30000 +0.06	25.50	25.02	25.31	8,713,040
10 Feb 17	25.24000 +0.25	25.41	24.96	24.99	10,749,519
09 Feb 17	24.99000 -0.52	25.57	24.87	25.51	12,923,148
08 Feb 17	25.51000 -0.16	25.72	25.45	25.58	6,916,984
07 Feb 17	25.67000 +0.36	25.68	25.28	25.40	10,255,709
06 Feb 17	25.31000 +0.16	25.71	25.00	25.08	12,761,770
03 Feb 17	25.15000 +0.23	25.36	24.93	24.93	6,005,390
26 Jan 17	24.92000 -0.05	25.11	24.91	25.00	5,819,404
25 Jan 17	24.97000 +0.18	25.08	24.75	24.80	6,330,182
24 Jan 17	24.79000 -0.01	25.05	24.70	24.81	4,918,029
23 Jan 17	24.80000 -0.06	25.16	24.75	24.88	6,902,082
20 Jan 17	24.86000 +0.49	25.00	24.33	24.33	11,673,778
19 Jan 17	24.37000 +0.01	24.68	24.22	24.24	4,296,351
18 Jan 17	24.36000 -0.13	24.74	24.33	24.47	11,629,250
17 Jan 17	24.49000 +0.56	24.54	23.70	23.80	14,481,192
16 Jan 17	23.93000 +0.17	24.00	23.45	23.64	16,419,157
13 Jan 17	23.76000 +0.04	23.96	23.41	23.67	7,360,541
12 Jan 17	23.72000 -0.01	23.96	23.62	23.87	6,214,183
11 Jan 17	23.73000 +0.44	24.16	23.38	23.45	14,768,626
10 Jan 17	23.29000 -0.12	23.47	23.26	23.45	3,084,483
09 Jan 17	23.41000 +0.06	23.55	23.30	23.35	6,399,767
06 Jan 17	23.35000 -0.26	23.65	23.18	23.57	7,804,869
05 Jan 17	23.61000 -0.17	23.93	23.51	23.75	4,897,992
04 Jan 17	23.78000 +0.11	23.86	23.51	23.61	8,646,319
03 Jan 17	23.67000 +0.53	23.79	23.18	23.27	12,695,808
30 Dec 16	23.14000 +0.19	23.15	22.89	23.00	3,927,296
29 Dec 16	22.95000 +0.06	23.15	22.85	22.85	4,656,549
28 Dec 16	22.89000 +0.07	22.99	22.74	22.77	4,486,872
27 Dec 16	22.82000 +0.04	22.90	22.71	22.77	3,278,705
26 Dec 16	22.78000 +0.28	22.81	22.35	22.40	5,777,113
23 Dec 16	22.50000 -0.12	22.60	22.29	22.60	5,118,009
22 Dec 16	22.62000 +0.01	22.70	22.42	22.58	4,293,797
21 Dec 16	22.61000 +0.05	22.65	22.47	22.54	4,703,843
20 Dec 16	22.56000 -0.22	22.84	22.37	22.78	6,771,441
19 Dec 16	22.78000 -0.08	22.95	22.70	22.83	3,612,138
16 Dec 16	22.86000 +0.03	22.94	22.75	22.75	2,769,835
15 Dec 16	22.83000 +0.07	22.89	22.58	22.78	5,665,505
14 Dec 16	22.76000 -0.49	23.22	22.68	23.22	7,946,650
13 Dec 16	23.25000 +0.16	23.34	22.95	23.07	5,199,841
12 Dec 16	23.09000 -0.14	23.35	22.70	23.26	12,160,079
09 Dec 16	23.23000 +0.05	23.36	23.12	23.28	5,862,258
08 Dec 16	23.18000 -0.13	23.43	23.12	23.30	5,431,819
07 Dec 16	23.31000 +0.20	23.35	23.17	23.17	7,612,086
06 Dec 16	23.11000 +0.09	23.16	22.90	23.00	6,502,031
05 Dec 16	23.02000 +0.12	23.04	22.65	22.70	9,022,909
02 Dec 16	22.90000 -0.16	23.16	22.63	23.15	21,506,280
01 Dec 16	23.06000 -0.74	23.82	22.98	23.78	24,722,104
30 Nov 16	23.80000 -0.28	24.13	23.73	23.99	9,056,321
29 Nov 16	24.08000 +0.02	24.57	24.04	24.08	14,227,388
28 Nov 16	24.06000 -0.19	24.38	24.00	24.32	10,136,145
25 Nov 16	24.25000 +0.32	24.33	23.83	23.92	9,716,881
24 Nov 16	23.93000 +0.08	24.10	23.79	23.85	12,365,395
23 Nov 16	23.85000 -0.07	24.05	23.80	24.00	8,592,887
22 Nov 16	23.92000 +0.13	24.09	23.71	23.80	8,836,949
21 Nov 16	23.79000 -0.09	24.14	23.75	23.89	7,161,566
18 Nov 16	23.88000 -0.11	24.17	23.78	24.03	6,952,708
17 Nov 16	23.99000 +0.02	24.03	23.80	23.94	5,278,895
16 Nov 16	23.97000 -0.06	24.05	23.86	24.00	7,452,310
15 Nov 16	24.03000 +0.10	24.06	23.82	23.90	7,051,162
14 Nov 16	23.93000 -0.14	24.25	23.81	24.00	12,759,626
11 Nov 16	24.07000 -0.20	24.33	24.00	24.31	7,486,069
10 Nov 16	24.27000 +0.08	24.61	24.19	24.40	11,302,577
09 Nov 16	24.19000 -0.11	24.37	23.90	24.37	10,141,722
08 Nov 16	24.30000 -0.09	24.48	24.09	24.42	7,309,980
07 Nov 16	24.39000 -0.12	24.64	24.22	24.56	7,164,682
04 Nov 16	24.51000 -0.03	25.04	24.32	24.49	12,902,502
03 Nov 16	24.54000 +0.46	24.63	23.84	24.08	17,154,816
02 Nov 16	24.08000 +0.26	24.25	23.73	23.74	13,822,588
01 Nov 16	23.82000 +0.05	23.90	23.66	23.75	7,254,502
31 Oct 16	23.77000 +0.14	23.81	23.47	23.65	10,460,196
28 Oct 16	23.63000 +0.28	23.77	23.30	23.35	7,617,283
27 Oct 16	23.35000 -0.15	23.49	23.20	23.49	4,634,249
26 Oct 16	23.50000 +0.18	23.74	23.33	23.45	10,728,080
25 Oct 16	23.32000 +0.12	23.37	23.11	23.22	6,451,398
24 Oct 16	23.20000 -0.04	23.45	22.96	23.23	7,985,905
21 Oct 16	23.24000 +0.20	23.38	23.00	23.02	6,756,937
20 Oct 16	23.04000 -0.27	23.39	23.00	23.35	6,469,106
19 Oct 16	23.31000 -0.06	23.44	23.27	23.40	4,389,876
18 Oct 16	23.37000 +0.36	23.39	22.94	22.97	6,441,797
17 Oct 16	23.01000 -0.33	23.42	22.91	23.39	8,233,432
14 Oct 16	23.34000 -0.22	23.60	23.21	23.56	7,155,821
13 Oct 16	23.56000 -0.31	23.94	23.47	23.89	9,261,931
12 Oct 16	23.87000 -0.17	23.96	23.77	23.89	4,196,875
11 Oct 16	24.04000 +0.27	24.09	23.70	23.81	6,994,699
10 Oct 16	23.77000 +0.29	24.15	23.66	23.79	10,162,552
30 Sep 16	23.48000 +0.26	23.64	23.32	23.36	5,498,593
29 Sep 16	23.22000 -0.12	23.45	23.18	23.24	6,376,872
28 Sep 16	23.34000 -0.05	23.54	23.23	23.44	4,251,688
27 Sep 16	23.39000 +0.11	23.45	23.06	23.13	7,181,623
26 Sep 16	23.28000 -0.96	24.18	23.26	24.18	11,523,270
23 Sep 16	24.24000 +0.48	24.35	23.81	23.81	15,254,692
22 Sep 16	23.76000 +0.21	23.84	23.58	23.68	6,395,973
21 Sep 16	23.55000 -0.07	23.87	23.48	23.70	5,309,574
20 Sep 16	23.62000 -0.01	23.98	23.48	23.56	8,855,192
19 Sep 16	23.63000 +0.43	23.65	23.19	23.20	8,437,447
14 Sep 16	23.20000 -0.02	23.42	23.02	23.02	5,376,814
13 Sep 16	23.22000 -0.27	23.51	23.12	23.40	8,566,899
12 Sep 16	23.49000 -0.10	23.52	22.88	23.30	18,306,112
09 Sep 16	23.59000 +0.03	23.85	23.48	23.50	9,032,222
08 Sep 16	23.56000 +0.15	23.69	23.31	23.48	6,742,145
07 Sep 16	23.41000 -0.06	23.93	23.28	23.55	10,700,892
06 Sep 16	23.47000 -0.09	23.61	23.23	23.40	12,026,437
05 Sep 16	23.56000 -0.24	23.92	23.43	23.80	10,519,574
02 Sep 16	23.80000 +0.05	23.84	23.48	23.74	12,210,547
01 Sep 16	23.75000 +0.42	24.12	23.34	23.39	22,495,856
31 Aug 16	23.33000 +0.15	23.36	22.82	23.06	14,878,137
30 Aug 16	23.18000 -0.02	23.89	23.10	23.40	18,876,976
29 Aug 16	23.20000 +0.08	23.37	22.87	23.00	15,497,010
26 Aug 16	23.12000 +0.36	23.37	22.70	22.74	25,607,340
25 Aug 16	22.76000 +0.10	23.06	22.22	22.50	34,379,552
24 Aug 16	22.66000 +1.09	22.85	21.85	21.85	32,517,476
23 Aug 16	21.57000 -0.33	22.13	21.49	22.00	11,201,933
22 Aug 16	21.90000 +0.19	22.15	21.57	21.57	11,253,586
19 Aug 16	21.71000 +0.08	21.85	21.56	21.60	6,139,519
18 Aug 16	21.63000 -0.27	21.97	21.49	21.80	14,511,439
17 Aug 16	21.90000 +0.35	22.05	21.56	21.56	11,173,381
16 Aug 16	21.55000 -0.19	22.00	21.53	21.73	18,459,470
15 Aug 16	21.74000 +0.61	21.88	21.12	21.19	18,091,196
12 Aug 16	21.13000 +0.24	21.18	20.77	20.91	11,775,829
11 Aug 16	20.89000 -0.28	21.42	20.87	21.18	7,922,008
10 Aug 16	21.17000 -0.46	21.79	21.11	21.63	10,678,338
09 Aug 16	21.63000 -0.09	21.87	21.53	21.80	7,456,654
08 Aug 16	21.72000 +0.55	21.74	21.02	21.18	9,432,947
05 Aug 16	21.17000 +0.19	21.38	20.92	20.98	8,380,269
04 Aug 16	20.98000 +0.01	21.11	20.70	20.97	6,311,869
03 Aug 16	20.97000 -0.22	21.30	20.86	21.01	6,891,130
02 Aug 16	21.19000 +0.39	21.23	20.87	20.87	9,631,668
01 Aug 16	20.80000 -0.81	21.55	20.70	21.55	15,649,396
29 Jul 16	21.61000 -0.09	22.31	21.60	22.31	15,178,985
27 Jul 16	21.70000 +0.11	22.18	20.81	21.64	23,320,332
26 Jul 16	21.59000 +0.11	21.70	21.36	21.48	6,406,070
25 Jul 16	21.48000 +0.34	21.73	21.15	21.19	10,356,768
22 Jul 16	21.14000 -0.10	21.76	21.04	21.24	11,588,762
21 Jul 16	21.24000 +0.40	21.45	20.74	20.84	12,540,523
20 Jul 16	20.84000 +0.00	21.08	20.78	20.80	5,757,160
19 Jul 16	20.84000 -0.10	20.98	20.60	20.80	8,041,509
18 Jul 16	20.94000 -0.17	21.28	20.72	21.11	11,008,804
15 Jul 16	21.11000 +0.22	21.41	21.00	21.01	11,357,813
14 Jul 16	20.89000 +0.10	20.97	20.67	20.76	6,523,004
13 Jul 16	20.79000 +0.02	21.39	20.76	20.85	20,178,672
12 Jul 16	20.77000 +0.78	20.88	20.00	20.08	23,607,332
11 Jul 16	19.99000 +0.16	20.38	19.95	20.30	13,086,068
08 Jul 16	19.83000 -0.08	19.99	19.66	19.99	7,257,672
07 Jul 16	19.91000 +0.19	20.33	19.71	19.76	20,029,996
06 Jul 16	19.72000 +0.30	19.85	19.20	19.40	12,373,675
05 Jul 16	19.42000 +0.10	19.62	19.36	19.51	10,134,908
04 Jul 16	19.32000 +0.37	19.33	18.86	18.90	9,650,161
01 Jul 16	18.95000 -0.07	19.10	18.93	19.04	4,697,406
30 Jun 16	19.02000 +0.19	19.12	18.84	18.84	6,658,491
29 Jun 16	18.83000 -0.04	18.98	18.79	18.91	6,614,292
28 Jun 16	18.87000 +0.16	18.90	18.53	18.61	7,647,101
27 Jun 16	18.71000 +0.24	18.76	18.39	18.39	5,928,675
24 Jun 16	18.47000 -0.15	18.72	18.25	18.64	7,770,979
23 Jun 16	18.62000 -0.33	18.76	18.59	18.66	4,252,068
22 Jun 16	18.95000 +0.19	18.97	18.66	18.75	5,239,351
21 Jun 16	18.76000 -0.01	19.05	18.66	18.85	6,018,172
20 Jun 16	18.77000 +0.11	18.83	18.62	18.67	4,985,554
17 Jun 16	18.66000 +0.17	18.83	18.55	18.55	6,881,235
16 Jun 16	18.49000 -0.24	18.83	18.45	18.70	6,353,309
15 Jun 16	18.73000 +0.18	18.86	18.34	18.41	7,262,984
14 Jun 16	18.55000 -0.10	18.63	18.40	18.57	10,204,602
13 Jun 16	18.65000 -0.60	19.05	18.64	19.00	8,828,581
08 Jun 16	19.25000 -0.13	19.37	19.16	19.30	7,196,179
07 Jun 16	19.38000 -0.03	19.47	19.20	19.45	4,951,105
06 Jun 16	19.41000 -0.06	19.60	19.30	19.48	6,071,559
03 Jun 16	19.47000 +0.33	19.64	19.15	19.24	11,686,313
02 Jun 16	19.14000 +0.00	19.27	19.09	19.13	4,622,299
01 Jun 16	19.14000 -0.14	19.34	19.13	19.27	6,192,984
31 May 16	19.28000 +0.64	19.30	18.66	18.66	13,290,322
30 May 16	18.64000 -0.04	18.77	18.49	18.73	3,334,311
27 May 16	18.68000 -0.02	18.77	18.58	18.70	4,019,159
26 May 16	18.70000 +0.07	18.74	18.45	18.63	4,780,208
25 May 16	18.63000 -0.13	18.96	18.56	18.90	5,433,770
24 May 16	18.76000 -0.01	18.92	18.64	18.72	4,511,279
23 May 16	18.77000 +0.15	18.84	18.60	18.65	4,673,028
20 May 16	18.62000 +0.06	18.63	18.30	18.44	3,396,731
19 May 16	18.56000 +0.03	18.68	18.42	18.52	5,108,491
18 May 16	18.53000 -0.17	18.72	18.32	18.61	8,511,170
17 May 16	18.70000 -0.11	18.96	18.65	18.86	6,271,164
16 May 16	18.81000 +0.17	18.84	18.52	18.69	6,319,006
13 May 16	18.64000 -0.09	18.87	18.42	18.73	6,591,632
12 May 16	18.73000 -0.15	18.76	18.40	18.68	8,804,785
11 May 16	18.88000 +0.38	19.34	18.47	18.57	13,866,094
10 May 16	18.50000 -0.09	18.68	18.44	18.45	5,390,716
09 May 16	18.59000 -0.55	19.01	18.48	19.01	11,617,091
06 May 16	19.14000 -0.58	19.83	19.13	19.72	8,130,043
05 May 16	19.72000 -0.03	19.78	19.55	19.67	6,792,916
04 May 16	19.75000 +0.01	19.87	19.61	19.61	8,049,330
03 May 16	19.74000 +0.43	19.88	19.19	19.31	14,856,315
29 Apr 16	19.31000 +0.21	19.38	19.08	19.10	5,517,581
28 Apr 16	19.10000 -0.08	19.30	18.91	19.25	4,024,339
27 Apr 16	19.18000 +0.10	19.34	19.09	19.15	5,635,532
26 Apr 16	19.08000 +0.10	19.18	18.90	18.90	5,501,366
25 Apr 16	18.98000 -0.22	19.23	18.82	19.22	5,967,342
22 Apr 16	19.20000 +0.02	19.27	19.11	19.13	6,374,407
21 Apr 16	19.18000 -0.20	19.49	19.16	19.36	6,604,004
20 Apr 16	19.38000 -0.61	20.02	19.08	20.01	18,375,680
19 Apr 16	19.99000 +0.11	20.08	19.86	20.00	6,179,925
18 Apr 16	19.88000 -0.38	20.19	19.85	20.19	6,822,435
15 Apr 16	20.26000 -0.18	20.47	20.21	20.42	6,307,253
14 Apr 16	20.44000 +0.20	20.65	20.26	20.35	11,837,538
13 Apr 16	20.24000 +0.13	20.48	20.18	20.23	14,428,073
12 Apr 16	20.11000 +0.04	20.40	19.95	20.01	13,278,833
11 Apr 16	20.07000 +0.66	20.18	19.50	19.51	14,854,710
08 Apr 16	19.41000 -0.34	19.75	19.25	19.65	9,548,049
07 Apr 16	19.75000 -0.44	20.29	19.69	20.25	9,510,281
06 Apr 16	20.19000 +0.10	20.27	20.04	20.11	10,288,988
05 Apr 16	20.09000 +0.14	20.15	19.72	19.94	14,103,638
01 Apr 16	19.95000 +0.02	20.18	19.58	20.05	10,198,023
31 Mar 16	19.93000 +0.04	20.08	19.87	19.99	10,561,719
30 Mar 16	19.89000 +0.49	19.94	19.55	19.60	12,892,209
29 Mar 16	19.40000 -0.40	19.91	19.26	19.84	11,462,251
28 Mar 16	19.80000 +0.00	20.26	19.63	19.81	10,120,883
25 Mar 16	19.80000 +0.07	19.93	19.67	19.71	6,233,622
24 Mar 16	19.73000 -0.39	20.17	19.70	20.17	9,460,179
23 Mar 16	20.12000 -0.02	20.34	19.91	20.13	9,039,128
22 Mar 16	20.14000 +0.10	20.42	19.81	19.83	14,565,574
21 Mar 16	20.04000 +0.63	20.47	19.95	20.00	28,028,432
18 Mar 16	19.41000 +0.17	19.65	19.22	19.29	19,465,008
17 Mar 16	19.24000 +0.20	19.30	18.88	19.14	11,778,813
16 Mar 16	19.04000 -0.02	19.14	18.85	18.98	16,445,913
15 Mar 16	19.06000 +0.15	19.14	18.57	18.75	11,442,403
14 Mar 16	18.91000 +0.42	19.07	18.54	18.63	11,019,218
11 Mar 16	18.49000 -0.19	18.62	18.35	18.59	6,160,542
10 Mar 16	18.68000 -0.28	18.94	18.55	18.80	7,715,762
09 Mar 16	18.96000 -0.13	18.99	18.47	18.78	10,355,059
08 Mar 16	19.09000 -0.01	19.14	18.52	19.04	9,724,811
07 Mar 16	19.10000 -0.06	19.35	18.88	19.18	11,977,829
04 Mar 16	19.16000 +0.28	19.28	18.63	18.75	23,277,048
03 Mar 16	18.88000 +0.05	18.90	18.58	18.80	16,622,623
02 Mar 16	18.83000 +0.69	18.89	18.17	18.32	12,436,999
01 Mar 16	18.14000 +0.19	18.21	17.68	17.95	6,347,611
29 Feb 16	17.95000 -0.18	18.17	17.40	18.03	12,346,416
26 Feb 16	18.13000 +0.42	18.20	17.80	17.88	9,052,590
25 Feb 16	17.71000 -1.52	19.12	17.54	19.10	17,259,264
24 Feb 16	19.23000 +0.20	19.49	18.86	19.28	20,932,214
23 Feb 16	19.03000 +0.17	19.07	18.76	18.98	15,944,174
22 Feb 16	18.86000 +0.19	18.95	18.67	18.90	15,553,770
19 Feb 16	18.67000 +0.18	18.77	18.50	18.54	7,628,817
18 Feb 16	18.49000 -0.21	18.89	18.45	18.83	9,054,689
17 Feb 16	18.70000 +0.05	18.73	18.43	18.64	11,272,235
16 Feb 16	18.65000 +0.55	18.73	18.18	18.21	13,986,524
15 Feb 16	18.10000 -0.04	18.15	17.70	17.80	7,551,717
05 Feb 16	18.14000 -0.20	18.58	18.10	18.39	6,321,828
04 Feb 16	18.34000 +0.17	18.43	18.20	18.25	8,177,545
03 Feb 16	18.17000 -0.22	18.25	17.80	18.25	7,288,850
02 Feb 16	18.39000 +0.25	18.56	18.08	18.10	7,877,099
01 Feb 16	18.14000 -0.05	18.25	17.90	18.19	9,374,511
29 Jan 16	18.19000 +0.71	18.33	17.48	17.50	14,347,799
28 Jan 16	17.48000 +0.16	17.75	17.00	17.20	20,935,628
27 Jan 16	17.32000 -0.34	17.74	16.50	17.70	20,466,284
26 Jan 16	17.66000 -1.01	18.49	17.41	18.49	18,403,972
25 Jan 16	18.67000 +0.22	18.75	18.45	18.60	9,357,784
22 Jan 16	18.45000 -0.26	19.06	18.08	19.01	21,010,674
21 Jan 16	18.71000 -0.50	19.46	18.68	19.03	14,731,348
20 Jan 16	19.21000 -0.49	19.63	19.03	19.50	16,421,355
19 Jan 16	19.70000 +0.55	19.71	18.91	19.26	18,434,476
18 Jan 16	19.15000 -0.62	19.74	19.13	19.30	19,596,152
15 Jan 16	19.77000 -0.37	20.17	19.60	20.01	11,300,768
14 Jan 16	20.14000 +0.44	20.24	19.04	19.30	12,942,340
13 Jan 16	19.70000 -0.33	20.40	19.56	20.21	13,107,593
12 Jan 16	20.03000 +0.07	20.27	19.80	20.15	14,224,140
11 Jan 16	19.96000 -1.03	20.84	19.94	20.50	14,503,495
08 Jan 16	20.99000 +0.23	21.43	20.40	21.30	17,143,824
07 Jan 16	20.76000 -1.56	22.02	20.59	22.02	3,378,200
06 Jan 16	22.32000 +0.28	22.41	22.04	22.15	10,455,362
05 Jan 16	22.04000 +0.14	22.26	21.31	21.49	19,517,356
04 Jan 16	21.90000 -1.59	23.50	21.83	23.49	15,260,725
31 Dec 15	23.49000 -0.09	23.84	23.43	23.57	14,740,520
30 Dec 15	23.58000 +0.06	23.67	23.39	23.58	12,452,191
29 Dec 15	23.52000 -0.02	23.67	23.19	23.61	15,428,683
28 Dec 15	23.54000 -0.40	24.17	23.52	24.06	19,400,798
25 Dec 15	23.94000 +0.12	23.98	23.79	23.83	10,902,060
24 Dec 15	23.82000 -0.27	24.22	23.52	24.15	19,286,556
23 Dec 15	24.09000 -0.19	24.69	24.02	24.30	30,835,468
22 Dec 15	24.28000 -0.26	24.75	24.00	24.59	28,053,232
21 Dec 15	24.54000 +0.55	24.88	24.17	24.17	31,986,968
18 Dec 15	23.99000 -0.23	24.23	23.91	24.07	20,787,744
17 Dec 15	24.22000 +0.40	24.24	23.95	23.96	31,895,196
16 Dec 15	23.82000 -0.06	24.19	23.72	23.81	22,718,068
15 Dec 15	23.88000 -0.38	24.10	23.72	23.90	34,156,528
14 Dec 15	24.26000 -0.95	24.38	23.14	23.51	66,338,656
10 Dec 15	25.21000 -0.11	25.68	25.14	25.25	9,890,972
09 Dec 15	25.32000 -0.28	25.77	25.18	25.53	8,918,337
08 Dec 15	25.60000 -0.41	25.93	25.45	25.83	13,446,570
07 Dec 15	26.01000 +0.99	26.27	25.30	25.30	20,916,652
04 Dec 15	25.02000 -0.37	25.34	24.90	25.29	10,500,205
03 Dec 15	25.39000 +0.23	25.47	25.12	25.20	10,890,100
02 Dec 15	25.16000 +0.71	25.25	24.31	24.41	14,730,093
01 Dec 15	24.45000 +0.32	24.96	24.18	24.28	14,752,186
30 Nov 15	24.13000 -0.24	24.70	23.68	24.43	17,115,012
27 Nov 15	24.37000 -1.38	25.75	24.02	25.71	15,364,498
26 Nov 15	25.75000 -0.25	26.36	25.73	26.12	12,243,987
25 Nov 15	26.00000 +0.39	26.01	25.37	25.48	13,008,732
24 Nov 15	25.61000 -0.04	25.72	25.15	25.56	9,316,540
23 Nov 15	25.65000 -0.34	26.18	25.61	26.10	12,206,657
20 Nov 15	25.99000 +0.20	26.45	25.80	25.92	15,365,765
19 Nov 15	25.79000 +0.52	25.83	25.39	25.40	9,527,672
18 Nov 15	25.27000 -0.62	25.90	25.17	25.89	12,779,664
17 Nov 15	25.89000 -0.28	26.60	25.81	26.20	16,690,728
16 Nov 15	26.17000 +0.40	26.23	25.13	25.22	11,790,215
13 Nov 15	25.77000 -0.84	26.38	25.69	26.24	18,378,086
12 Nov 15	26.61000 +0.12	26.99	26.39	26.70	22,664,606
11 Nov 15	26.49000 +0.03	26.65	26.21	26.40	18,217,356
10 Nov 15	26.46000 -0.17	26.73	26.18	26.47	24,255,432
09 Nov 15	26.63000 +0.33	27.43	26.27	26.30	38,541,452
06 Nov 15	26.30000 +0.31	26.40	25.75	25.88	30,533,728
05 Nov 15	25.99000 +0.36	26.25	25.41	25.71	31,287,336
04 Nov 15	25.63000 +1.04	25.66	24.65	24.65	25,872,458
03 Nov 15	24.59000 -0.05	24.91	24.46	24.78	11,114,486
02 Nov 15	24.64000 -0.27	25.36	24.44	24.60	16,037,559
30 Oct 15	24.91000 -0.29	25.37	24.71	25.11	14,951,120
29 Oct 15	25.20000 +0.29	25.39	24.82	25.39	12,508,871
28 Oct 15	24.91000 -0.54	25.67	24.84	25.39	16,018,030
27 Oct 15	25.45000 -0.26	25.66	24.70	25.60	21,198,660
26 Oct 15	25.71000 -0.42	26.38	25.44	26.30	30,828,924
23 Oct 15	26.13000 +0.84	26.80	25.88	25.88	47,902,536
22 Oct 15	25.29000 +1.14	25.38	24.30	24.30	29,646,244
21 Oct 15	24.15000 -1.64	26.12	24.06	26.00	38,566,404
20 Oct 15	25.79000 -0.31	25.99	25.41	25.85	30,690,980
19 Oct 15	26.10000 +1.07	26.16	25.15	25.27	49,803,268
16 Oct 15	25.03000 -0.16	25.48	24.56	25.37	32,204,864
15 Oct 15	25.19000 +0.41	25.40	24.52	24.55	31,610,988
14 Oct 15	24.78000 -0.25	25.74	24.75	24.77	37,189,612
13 Oct 15	25.03000 +0.10	25.07	24.40	24.53	33,183,800
12 Oct 15	24.93000 -0.01	25.75	24.31	24.52	80,780,288
09 Oct 15	24.94000 +0.83	25.51	24.38	24.60	81,952,248
08 Oct 15	24.11000 +2.19	24.11	24.11	24.11	10,701,862
30 Sep 15	21.92000 +0.00	22.25	21.81	22.07	5,450,663
29 Sep 15	21.92000 -0.74	22.39	21.78	22.39	9,226,836
28 Sep 15	22.66000 +0.04	22.99	22.41	22.63	6,263,409
25 Sep 15	22.62000 -0.89	23.74	22.49	23.50	8,547,600
24 Sep 15	23.51000 -0.31	24.17	23.49	23.61	7,070,576
23 Sep 15	23.82000 -0.50	24.32	23.65	24.01	6,412,914
22 Sep 15	24.32000 +0.57	24.35	23.68	23.68	11,673,854
21 Sep 15	23.75000 +0.51	24.00	22.84	22.98	7,122,420
18 Sep 15	23.24000 +0.01	23.63	22.96	23.45	7,282,267
17 Sep 15	23.23000 -0.88	24.22	23.12	23.90	10,928,736
16 Sep 15	24.11000 +1.39	24.61	22.53	22.66	14,466,392
15 Sep 15	22.72000 -1.09	23.35	22.50	23.10	10,367,686
14 Sep 15	23.81000 -0.04	23.85	22.39	23.83	21,972,672
11 Sep 15	23.85000 +0.17	24.06	23.40	23.55	9,930,176
10 Sep 15	23.68000 +0.06	23.93	23.02	23.30	12,601,773
09 Sep 15	23.62000 +0.30	23.86	23.06	23.31	19,131,804
08 Sep 15	23.32000 +1.54	23.52	21.62	21.84	17,531,460
07 Sep 15	21.78000 -1.48	23.98	21.77	23.27	23,537,448
02 Sep 15	23.26000 +0.56	23.48	21.61	21.78	32,771,776
01 Sep 15	22.70000 +0.14	22.71	21.50	22.15	36,436,580
31 Aug 15	22.56000 +0.01	22.59	21.40	22.05	21,670,102
28 Aug 15	22.55000 +0.56	23.13	21.73	22.29	28,311,948
27 Aug 15	21.99000 +1.61	22.00	21.04	21.15	23,983,760
26 Aug 15	20.38000 +0.70	21.47	19.74	20.30	29,110,456
25 Aug 15	19.68000 -1.88	21.42	19.40	20.61	40,420,744
24 Aug 15	21.56000 -2.40	22.99	21.56	22.99	35,414,016
21 Aug 15	23.96000 -0.40	24.16	23.32	24.16	22,743,818
20 Aug 15	24.36000 -0.94	25.10	24.33	25.00	15,258,266
19 Aug 15	25.30000 +0.21	25.38	23.89	24.49	20,445,308
18 Aug 15	25.09000 -1.64	26.96	24.50	26.77	27,889,006
17 Aug 15	26.73000 +0.03	26.80	26.00	26.69	21,703,990
14 Aug 15	26.70000 -0.15	27.05	26.50	26.94	15,413,540
13 Aug 15	26.85000 +0.40	26.87	26.06	26.46	17,038,796
12 Aug 15	26.45000 -1.44	27.29	26.38	27.15	30,716,828
11 Aug 15	27.89000 -0.50	28.65	27.66	28.29	28,886,768
10 Aug 15	28.39000 +1.09	28.55	27.19	27.42	33,282,788
07 Aug 15	27.30000 +0.49	27.58	26.90	27.05	18,566,160
06 Aug 15	26.81000 +0.08	27.30	26.00	26.50	12,744,981
05 Aug 15	26.73000 -0.76	27.58	26.55	27.35	17,484,492
04 Aug 15	27.49000 +0.83	27.51	26.57	26.65	24,475,492
03 Aug 15	26.66000 +0.82	26.68	25.52	25.85	38,917,512
31 Jul 15	25.84000 +0.51	25.95	24.90	25.00	22,085,428
30 Jul 15	25.33000 -1.20	26.98	25.21	26.20	23,916,130
29 Jul 15	26.53000 +1.20	26.88	24.79	25.40	30,229,526
28 Jul 15	25.33000 +0.78	25.65	23.21	24.05	54,915,252
27 Jul 15	24.55000 -2.73	26.70	24.55	26.49	49,872,440
24 Jul 15	27.28000 -0.72	28.37	27.18	27.85	36,111,632
23 Jul 15	28.00000 +0.82	28.53	27.02	27.18	37,834,260
22 Jul 15	27.18000 -0.37	27.90	26.80	27.40	26,942,524
21 Jul 15	27.55000 +0.46	27.89	26.60	27.00	29,568,468
20 Jul 15	27.09000 -0.26	28.19	26.83	27.28	34,103,240
17 Jul 15	27.35000 +1.32	27.77	26.12	26.12	32,787,552
16 Jul 15	26.03000 +0.84	26.80	24.00	25.19	35,547,364
15 Jul 15	25.19000 -2.80	27.34	25.19	27.34	52,609,616
14 Jul 15	27.99000 -1.13	29.94	27.61	28.40	76,654,568
13 Jul 15	29.12000 +2.65	29.12	26.49	27.20	91,552,672
10 Jul 15	26.47000 +2.41	26.47	25.01	25.20	68,454,496
09 Jul 15	24.06000 +2.19	24.06	20.12	21.50	73,529,776
08 Jul 15	21.87000 -2.43	22.53	21.87	21.87	69,732,488
07 Jul 15	24.30000 -1.92	26.20	23.60	25.50	72,125,240
06 Jul 15	26.22000 +0.93	27.82	24.00	27.82	62,984,920
03 Jul 15	25.29000 -0.74	27.44	23.66	25.98	48,856,272
02 Jul 15	26.03000 -1.67	28.48	25.79	27.96	43,968,404
01 Jul 15	27.70000 -1.24	29.75	27.60	28.50	45,421,856
30 Jun 15	28.94000 +2.63	28.94	25.01	26.50	54,521,316
29 Jun 15	26.31000 -1.67	29.10	25.18	28.70	60,586,660
26 Jun 15	27.98000 -3.10	30.90	27.97	30.12	49,146,552
25 Jun 15	31.08000 -1.61	32.65	30.88	32.65	30,309,016
24 Jun 15	32.69000 +0.91	32.72	31.30	32.02	40,604,088
23 Jun 15	31.78000 -0.05	32.10	29.75	31.81	35,217,132
19 Jun 15	31.83000 -1.16	33.33	31.00	32.51	33,047,280
18 Jun 15	32.99000 -0.46	34.34	32.86	33.20	37,625,156
17 Jun 15	33.45000 +0.17	33.61	32.10	33.28	39,963,792
16 Jun 15	33.28000 -0.92	34.70	33.01	34.15	36,709,660
15 Jun 15	34.20000 -1.05	35.48	33.70	35.25	57,583,492
12 Jun 15	35.25000 -0.12	36.30	35.17	35.57	38,963,680
11 Jun 15	35.37000 -0.62	36.33	35.11	36.01	31,066,816
10 Jun 15	35.99000 +0.70	36.53	34.69	35.09	41,926,548
09 Jun 15	35.29000 -0.90	36.89	34.99	36.30	43,730,728
08 Jun 15	36.19000 -1.61	37.45	35.80	37.45	54,446,600
05 Jun 15	37.80000 -0.47	39.48	37.11	39.19	61,611,280
04 Jun 15	38.27000 +1.89	38.35	34.99	36.10	63,867,176
03 Jun 15	36.38000 -0.85	38.30	35.70	38.00	50,859,096
02 Jun 15	37.23000 +1.79	37.70	34.49	35.00	65,393,988
01 Jun 15	35.44000 +1.38	36.33	34.65	35.00	87,999,000
29 May 15	34.06000 +3.10	34.06	31.51	31.79	97,083,584
28 May 15	30.96000 -1.50	32.96	30.94	32.29	54,826,412
27 May 15	32.46000 -0.81	33.13	32.01	33.13	45,722,036
26 May 15	33.27000 +0.04	33.49	32.21	33.01	50,641,288
25 May 15	33.23000 +1.15	34.47	31.66	32.42	76,895,808
22 May 15	32.08000 +2.92	32.08	29.35	30.16	75,676,000
21 May 15	29.16000 +0.61	29.31	28.55	28.55	33,337,558
20 May 15	28.55000 +0.04	29.55	28.32	28.70	51,604,640
19 May 15	28.51000 +0.82	28.65	27.91	28.08	47,061,940
18 May 15	27.69000 +0.55	28.25	27.15	27.19	31,243,124
15 May 15	27.14000 -0.79	27.87	26.90	27.87	28,837,496
14 May 15	27.93000 -0.29	28.46	27.85	28.28	27,717,918
13 May 15	28.22000 +0.42	28.35	27.41	27.82	43,990,156
12 May 15	27.80000 +0.25	28.18	27.48	27.61	40,932,948
11 May 15	27.55000 +0.90	27.68	26.55	26.80	36,368,272
08 May 15	26.65000 +0.25	26.90	26.25	26.60	29,801,900
07 May 15	26.40000 -1.40	28.18	26.36	27.98	34,133,880
06 May 15	27.80000 +0.43	28.22	27.51	27.70	44,021,436
05 May 15	27.37000 +0.03	28.27	27.24	27.32	39,230,672
04 May 15	27.34000 -0.17	27.78	27.00	27.60	23,737,144
30 Apr 15	27.51000 +0.11	28.27	27.50	27.81	31,428,212
29 Apr 15	27.40000 +0.00	28.09	27.27	27.27	30,103,860
28 Apr 15	27.40000 -0.96	28.48	27.28	28.20	40,174,784
27 Apr 15	28.36000 +0.24	28.79	27.92	28.31	41,412,896
24 Apr 15	28.12000 -0.01	28.66	27.70	27.81	36,610,668
23 Apr 15	28.13000 -0.45	28.78	28.00	28.68	45,132,244
22 Apr 15	28.58000 -0.12	29.18	28.15	28.88	58,705,796
21 Apr 15	28.70000 +1.03	29.00	27.76	27.82	51,121,192
20 Apr 15	27.67000 +0.40	29.46	27.58	28.50	116,083,688
17 Apr 15	27.27000 +2.48	27.27	27.27	27.27	4,999,306
27 Mar 15	24.79000 +0.04	25.06	24.50	24.76	27,752,718
26 Mar 15	24.75000 -0.58	25.18	24.70	25.16	35,377,600
25 Mar 15	25.33000 +0.54	25.35	24.45	24.99	47,994,720
24 Mar 15	24.79000 -0.24	25.10	24.18	25.08	41,464,416
23 Mar 15	25.03000 +0.42	25.13	24.49	24.85	38,112,400
20 Mar 15	24.61000 +0.48	24.75	24.07	24.10	33,240,708
19 Mar 15	24.13000 -0.31	24.40	23.95	24.40	26,090,268
18 Mar 15	24.44000 +0.35	24.64	23.80	24.09	34,522,936
17 Mar 15	24.09000 +0.38	24.67	23.85	23.93	46,047,028
16 Mar 15	23.71000 +0.60	23.85	23.15	23.35	31,418,596
13 Mar 15	23.11000 +0.19	23.23	22.82	22.94	17,615,888
12 Mar 15	22.92000 -0.37	23.53	22.78	23.53	25,540,608
11 Mar 15	23.29000 -0.08	23.85	23.18	23.35	24,627,484
10 Mar 15	23.37000 +0.34	23.52	22.63	22.98	25,602,052
09 Mar 15	23.03000 +0.06	23.14	22.50	23.00	22,892,814
06 Mar 15	22.97000 -0.54	23.70	22.90	23.70	25,532,266
05 Mar 15	23.51000 -0.16	24.30	23.19	23.67	53,153,844
04 Mar 15	23.67000 +0.65	23.70	22.87	23.18	52,102,284
03 Mar 15	23.02000 +0.17	23.68	22.61	22.77	46,321,748
02 Mar 15	22.85000 +0.20	22.98	22.50	22.75	26,021,154
27 Feb 15	22.65000 -0.03	22.79	22.49	22.73	18,971,352
26 Feb 15	22.68000 +0.13	22.75	22.43	22.50	16,130,507
25 Feb 15	22.55000 -0.37	22.90	22.43	22.90	18,913,288
17 Feb 15	22.92000 +0.42	23.08	22.45	22.56	27,994,764
16 Feb 15	22.50000 +0.15	22.62	22.24	22.40	19,831,918
13 Feb 15	22.35000 +0.49	22.75	21.90	21.98	31,772,828
12 Feb 15	21.86000 -0.02	21.99	21.56	21.77	13,417,729
11 Feb 15	21.88000 +0.24	22.13	21.60	21.70	16,164,257
10 Feb 15	21.64000 +0.30	21.66	21.28	21.35	14,788,749
09 Feb 15	21.34000 -0.21	21.68	21.21	21.52	14,469,594
06 Feb 15	21.55000 -0.38	22.12	21.50	21.80	16,915,986
05 Feb 15	21.93000 -0.56	22.75	21.90	22.69	28,697,278
04 Feb 15	22.49000 -0.42	22.93	22.43	22.91	21,393,444
03 Feb 15	22.91000 +0.24	23.14	22.55	22.68	22,967,360
02 Feb 15	22.67000 +0.30	22.86	22.10	22.21	21,096,020
30 Jan 15	22.37000 -0.25	22.92	22.26	22.63	18,743,100
29 Jan 15	22.62000 -0.40	23.07	22.55	22.85	23,432,356
28 Jan 15	23.02000 +0.13	23.74	22.91	23.12	42,482,588
27 Jan 15	22.89000 -0.22	23.35	22.56	23.30	37,869,468
26 Jan 15	23.11000 +0.92	23.14	22.06	22.18	46,100,908
23 Jan 15	22.19000 -0.29	22.62	21.95	22.48	31,514,112
22 Jan 15	22.48000 +0.19	22.68	22.02	22.31	31,657,160
21 Jan 15	22.29000 +0.78	22.53	21.48	21.63	39,841,632
20 Jan 15	21.51000 +0.41	21.64	21.18	21.46	27,445,600
19 Jan 15	21.10000 -1.33	22.50	20.80	21.88	40,970,216
16 Jan 15	22.43000 +0.50	22.50	21.73	21.96	27,734,144
15 Jan 15	21.93000 +0.20	21.95	21.58	21.75	21,799,104
14 Jan 15	21.73000 -0.50	22.68	21.60	22.14	29,895,788
13 Jan 15	22.23000 +0.22	22.48	21.82	21.88	24,010,292
12 Jan 15	22.01000 -0.05	22.40	21.61	22.09	30,820,420
09 Jan 15	22.06000 -0.31	22.80	21.98	22.30	40,018,176
08 Jan 15	22.37000 +0.29	22.95	22.20	22.32	47,467,964
07 Jan 15	22.08000 -0.43	22.51	21.95	22.51	38,421,336
06 Jan 15	22.51000 +0.88	22.69	21.35	21.41	66,441,148
05 Jan 15	21.63000 +0.53	21.78	20.82	21.05	48,762,596
31 Dec 14	21.10000 +0.29	21.17	20.69	20.93	30,111,742
30 Dec 14	20.81000 +0.14	21.21	20.68	20.81	26,798,508
29 Dec 14	20.67000 -0.35	21.25	20.56	21.08	26,571,474
26 Dec 14	21.02000 +0.32	21.14	20.55	20.68	26,246,884
25 Dec 14	20.70000 +0.10	20.78	20.47	20.62	20,528,164
24 Dec 14	20.60000 -0.04	20.79	20.46	20.77	17,920,236
23 Dec 14	20.64000 +0.19	21.12	20.40	20.53	27,256,398
22 Dec 14	20.45000 -0.54	20.95	20.36	20.95	27,861,180
19 Dec 14	20.99000 -0.17	21.30	20.50	21.16	28,783,688
18 Dec 14	21.16000 -0.36	21.65	21.00	21.52	36,042,572
17 Dec 14	21.52000 -0.57	22.01	21.30	22.01	33,495,728
16 Dec 14	22.09000 -0.34	22.55	21.84	22.35	29,678,908
15 Dec 14	22.43000 +0.31	22.76	21.94	22.06	40,751,500
12 Dec 14	22.12000 +0.45	22.14	21.55	21.62	28,060,444
11 Dec 14	21.67000 -0.24	22.41	21.50	21.91	30,813,494
10 Dec 14	21.91000 +0.76	22.14	21.05	21.20	35,178,856
09 Dec 14	21.15000 -0.93	22.65	21.11	21.73	68,394,400
08 Dec 14	22.08000 +0.05	22.40	21.60	22.00	49,828,512
05 Dec 14	22.03000 +0.60	22.97	21.30	21.71	69,085,552
04 Dec 14	21.43000 +0.29	21.58	21.17	21.17	47,997,968
03 Dec 14	21.14000 +0.41	21.42	20.57	20.72	51,810,076
02 Dec 14	20.73000 +0.04	20.84	20.51	20.60	32,744,424
01 Dec 14	20.69000 +0.37	20.90	20.13	20.36	37,376,984
28 Nov 14	20.32000 -0.26	20.85	20.20	20.38	43,528,896
26 Nov 14	20.58000 -0.41	21.05	20.35	21.00	46,326,160
25 Nov 14	20.99000 +0.05	21.49	20.80	21.05	38,939,148
24 Nov 14	20.94000 +0.00	21.24	20.72	21.10	41,897,248
21 Nov 14	20.94000 +0.22	21.20	20.50	20.60	38,359,648
20 Nov 14	20.72000 -0.34	21.16	20.62	20.67	43,925,872
19 Nov 14	21.06000 +1.28	21.50	19.63	19.90	97,185,584
18 Nov 14	19.78000 +0.38	19.80	19.24	19.40	43,787,008
17 Nov 14	19.40000 +0.05	20.10	19.36	20.10	43,662,592
14 Nov 14	19.35000 +0.35	19.42	18.92	19.01	37,304,232
13 Nov 14	19.00000 -0.10	19.18	18.84	19.10	19,534,604
12 Nov 14	19.10000 +0.29	19.11	18.80	18.89	16,004,292
11 Nov 14	18.81000 -0.24	19.28	18.67	19.08	31,916,782
10 Nov 14	19.05000 +0.22	19.08	18.88	18.94	23,368,928
07 Nov 14	18.83000 -0.27	19.10	18.79	19.08	21,094,204
06 Nov 14	19.10000 +0.22	19.22	18.92	18.96	16,833,666
05 Nov 14	18.88000 -0.18	19.09	18.82	19.02	19,928,984
04 Nov 14	19.06000 -0.42	19.41	19.04	19.41	25,917,176
03 Nov 14	19.48000 +0.08	19.75	19.30	19.56	37,377,888
31 Oct 14	19.40000 +0.03	19.60	19.13	19.49	20,896,784
30 Oct 14	19.37000 +0.14	19.55	19.21	19.29	24,762,512
29 Oct 14	19.23000 +0.13	19.35	19.13	19.28	23,517,116
28 Oct 14	19.10000 +0.14	19.10	18.89	18.95	19,803,340
27 Oct 14	18.96000 +0.09	19.03	18.50	18.78	18,902,596
24 Oct 14	18.87000 -0.12	19.15	18.75	19.06	14,711,783
23 Oct 14	18.99000 -0.32	19.37	18.89	19.30	23,021,090
22 Oct 14	19.31000 -0.41	19.82	19.25	19.79	25,006,412
21 Oct 14	19.72000 -0.17	20.09	19.70	19.89	29,613,622
20 Oct 14	19.89000 +0.28	20.10	19.62	19.65	30,758,084
17 Oct 14	19.61000 -0.04	19.74	19.15	19.59	29,143,436
16 Oct 14	19.65000 +0.05	20.16	19.35	19.45	57,392,860
15 Oct 14	19.60000 +0.36	19.84	19.14	19.24	41,075,172
14 Oct 14	19.24000 -0.38	19.67	19.14	19.67	28,403,788
13 Oct 14	19.62000 +0.13	19.65	19.33	19.47	29,015,592
10 Oct 14	19.49000 +0.00	19.89	19.35	19.42	40,242,536
09 Oct 14	19.49000 -0.12	19.73	19.35	19.67	40,577,616
08 Oct 14	19.61000 +0.57	19.65	19.00	19.16	56,309,448
30 Sep 14	19.04000 -0.10	19.31	18.96	19.25	26,380,304
29 Sep 14	19.14000 +0.44	19.15	18.79	18.84	33,420,146
26 Sep 14	18.70000 -0.10	18.82	18.68	18.70	15,657,072
25 Sep 14	18.80000 -0.12	19.05	18.72	18.96	25,336,612
24 Sep 14	18.92000 +0.24	18.96	18.58	18.68	24,534,444
23 Sep 14	18.68000 +0.09	18.75	18.51	18.52	13,727,842
22 Sep 14	18.59000 -0.34	18.91	18.56	18.90	16,535,452
19 Sep 14	18.93000 +0.16	19.08	18.68	18.82	20,428,014
18 Sep 14	18.77000 +0.12	18.95	18.56	18.64	17,311,664
17 Sep 14	18.65000 +0.02	18.73	18.50	18.61	19,380,376
16 Sep 14	18.63000 -0.62	19.31	18.60	19.28	32,624,536
15 Sep 14	19.25000 +0.00	19.34	19.05	19.24	26,688,152
12 Sep 14	19.25000 +0.05	19.35	19.11	19.18	20,622,542
11 Sep 14	19.20000 -0.34	19.65	19.16	19.50	37,050,592
10 Sep 14	19.54000 +0.08	19.71	19.23	19.38	34,221,184
09 Sep 14	19.46000 +0.25	19.55	19.05	19.23	33,669,380
05 Sep 14	19.21000 -0.08	19.38	19.10	19.31	29,575,336
04 Sep 14	19.29000 +0.35	19.30	18.77	18.94	46,934,012
03 Sep 14	18.94000 +0.09	19.04	18.76	18.85	27,316,044
02 Sep 14	18.85000 +0.07	18.86	18.70	18.78	27,447,432
01 Sep 14	18.78000 +0.34	18.79	18.43	18.47	23,884,768
29 Aug 14	18.44000 +0.13	18.48	18.28	18.39	14,682,694
28 Aug 14	18.31000 -0.23	18.67	18.23	18.60	23,483,640
27 Aug 14	18.54000 -0.25	18.91	18.45	18.75	30,339,064
26 Aug 14	18.79000 -0.33	19.12	18.72	19.10	25,883,784
25 Aug 14	19.12000 +0.23	19.24	18.86	19.02	53,775,460
22 Aug 14	18.89000 +0.29	18.90	18.49	18.60	43,411,492
21 Aug 14	18.60000 -0.06	18.72	18.41	18.67	19,166,076
20 Aug 14	18.66000 +0.27	18.75	18.37	18.50	35,889,628
19 Aug 14	18.39000 -0.42	18.65	18.32	18.65	27,938,976
18 Aug 14	18.81000 +0.25	18.83	18.55	18.61	25,896,364
15 Aug 14	18.56000 +0.06	18.67	18.48	18.50	18,626,252
14 Aug 14	18.50000 -0.34	18.84	18.42	18.84	25,443,340
13 Aug 14	18.84000 -0.06	18.93	18.69	18.89	16,413,993
12 Aug 14	18.90000 -0.06	18.98	18.82	18.97	17,583,172
11 Aug 14	18.96000 +0.28	19.04	18.67	18.75	29,325,694
08 Aug 14	18.68000 +0.02	18.74	18.59	18.68	12,516,830
07 Aug 14	18.66000 -0.11	18.79	18.60	18.77	18,625,256
06 Aug 14	18.77000 -0.26	18.97	18.63	18.97	31,719,168
05 Aug 14	19.03000 +0.10	19.25	18.86	19.06	35,486,664
04 Aug 14	18.93000 -0.01	18.98	18.71	18.93	23,442,688
01 Aug 14	18.94000 +0.21	19.13	18.57	18.68	41,982,356
31 Jul 14	18.73000 -0.07	18.93	18.58	18.81	25,040,148
30 Jul 14	18.80000 -0.14	18.97	18.72	18.95	18,132,822
29 Jul 14	18.94000 +0.04	19.28	18.75	19.09	28,844,316
28 Jul 14	18.90000 +0.18	19.10	18.66	18.85	30,353,822
25 Jul 14	18.72000 +0.53	18.73	18.22	18.28	26,709,028
24 Jul 14	18.19000 +0.12	18.30	18.01	18.15	13,976,260
23 Jul 14	18.07000 -0.48	18.57	18.02	18.57	21,953,368
22 Jul 14	18.55000 +0.18	18.63	18.26	18.34	13,956,162
21 Jul 14	18.37000 -0.04	18.64	18.30	18.49	8,995,964
18 Jul 14	18.41000 +0.22	18.48	18.05	18.13	9,862,893
17 Jul 14	18.19000 -0.14	18.42	18.10	18.34	7,435,496
16 Jul 14	18.33000 -0.34	18.69	18.30	18.69	12,373,970
15 Jul 14	18.67000 +0.21	18.77	18.43	18.58	19,385,316
14 Jul 14	18.46000 +0.25	18.47	18.05	18.21	16,653,661
11 Jul 14	18.21000 -0.14	18.44	18.07	18.38	22,268,948
10 Jul 14	18.35000 -0.52	18.95	18.24	18.87	23,891,412
09 Jul 14	18.87000 -0.06	19.13	18.86	18.99	15,465,021
08 Jul 14	18.93000 +0.12	18.97	18.72	18.81	11,863,062
07 Jul 14	18.81000 -0.25	19.13	18.72	19.08	20,028,612
04 Jul 14	19.06000 -0.10	19.18	18.95	19.17	15,719,978
03 Jul 14	19.16000 +0.03	19.29	18.79	19.00	22,332,020
02 Jul 14	19.13000 -0.62	19.69	18.99	19.57	38,386,284
01 Jul 14	19.75000 -0.44	19.98	19.42	19.90	26,171,124
30 Jun 14	20.19000 +0.25	20.30	19.87	20.00	14,797,449
27 Jun 14	19.94000 +0.51	20.27	19.63	19.69	22,594,992
26 Jun 14	19.43000 +0.12	19.66	19.33	19.35	8,559,981
25 Jun 14	19.31000 -0.27	19.56	19.25	19.49	5,204,303
24 Jun 14	19.58000 +0.42	19.60	19.01	19.13	15,358,866
23 Jun 14	19.16000 -0.06	19.34	19.00	19.22	11,137,930
20 Jun 14	19.22000 +0.17	19.29	18.85	19.01	10,115,292
19 Jun 14	19.05000 -0.49	19.68	18.84	19.46	16,054,052
18 Jun 14	19.54000 -0.44	20.13	19.48	19.99	11,667,189
17 Jun 14	19.98000 -0.44	20.36	19.96	20.36	12,477,075
16 Jun 14	20.42000 -0.12	20.67	20.34	20.50	12,004,395
13 Jun 14	20.54000 +0.04	20.70	20.18	20.39	16,357,208
12 Jun 14	20.50000 +0.05	20.52	20.12	20.38	14,692,386
11 Jun 14	20.45000 +0.52	20.57	19.81	19.85	24,807,156
10 Jun 14	19.93000 +0.35	20.05	19.51	19.59	14,064,903
09 Jun 14	19.58000 -0.04	19.94	19.50	19.51	8,854,844
06 Jun 14	19.62000 -0.06	19.93	19.45	19.68	7,458,071
05 Jun 14	19.68000 +0.26	19.69	19.31	19.31	7,740,072
04 Jun 14	19.42000 -0.56	19.95	19.25	19.95	11,554,998
03 Jun 14	19.98000 +0.19	20.25	19.87	19.90	13,258,262
30 May 14	19.79000 +0.07	19.88	19.56	19.61	11,332,810
29 May 14	19.72000 +0.25	20.50	19.59	19.65	30,157,668
28 May 14	19.47000 +0.25	19.53	19.00	19.18	14,126,813
27 May 14	19.22000 -0.39	19.74	19.18	19.72	12,405,847
26 May 14	19.61000 +0.62	19.80	19.10	19.11	19,531,476
23 May 14	18.99000 +0.16	19.15	18.74	19.00	7,205,019
22 May 14	18.83000 +0.17	19.20	18.56	18.65	13,420,577
21 May 14	18.66000 +0.20	18.71	18.05	18.27	7,698,195
20 May 14	18.46000 -0.03	18.85	18.39	18.58	7,655,243
19 May 14	18.49000 -0.52	18.94	18.17	18.81	12,277,931
16 May 14	19.01000 -0.08	19.42	18.81	19.10	9,476,751
15 May 14	19.09000 -0.01	19.37	18.87	19.10	11,883,490
14 May 14	19.10000 +0.18	19.38	18.75	18.90	12,253,976
13 May 14	18.92000 -0.05	19.07	18.73	18.93	9,043,307
12 May 14	18.97000 +0.72	18.99	18.33	18.55	14,428,278
09 May 14	18.25000 -0.46	18.89	18.25	18.71	10,252,555
08 May 14	18.71000 +0.01	19.06	18.50	18.68	9,650,591
07 May 14	18.70000 -0.61	19.31	18.66	19.31	9,840,019
06 May 14	19.31000 +0.18	19.50	19.04	19.13	9,850,430
05 May 14	19.13000 +0.21	19.26	19.00	19.10	7,525,538
30 Apr 14	18.92000 +0.19	19.19	18.62	18.75	8,129,524
29 Apr 14	18.73000 +0.38	18.88	18.35	18.37	11,491,159
28 Apr 14	18.35000 -0.95	19.22	18.20	19.18	17,464,652
25 Apr 14	19.30000 -0.38	19.66	19.05	19.58	14,483,914
24 Apr 14	19.68000 -0.56	20.23	19.54	20.16	13,402,376
23 Apr 14	20.24000 +0.57	20.65	19.91	19.99	25,957,496
22 Apr 14	19.67000 +0.23	19.73	19.30	19.42	11,671,092
21 Apr 14	19.44000 -0.23	19.99	19.26	19.43	12,915,889
18 Apr 14	19.67000 -0.11	19.78	19.33	19.73	10,495,771
17 Apr 14	19.78000 +0.26	19.92	19.44	19.51	11,007,421
16 Apr 14	19.52000 -0.38	19.92	19.25	19.82	13,793,904
15 Apr 14	19.90000 -0.04	20.22	19.53	19.73	17,372,738
14 Apr 14	19.94000 -0.32	20.24	19.86	20.20	14,787,102
11 Apr 14	20.26000 -0.40	20.79	20.16	20.63	18,536,874
10 Apr 14	20.66000 -0.07	20.93	20.10	20.65	28,344,878
09 Apr 14	20.73000 +0.88	20.88	19.73	19.80	34,726,408
08 Apr 14	19.85000 +0.26	19.97	18.77	19.10	31,442,414
04 Apr 14	19.59000 +0.37	19.73	19.10	19.13	14,696,645
03 Apr 14	19.22000 -0.26	19.65	19.10	19.48	21,100,972
02 Apr 14	19.48000 -1.01	20.77	19.42	20.60	29,331,284
01 Apr 14	20.49000 +0.46	20.70	19.93	20.04	18,303,184
31 Mar 14	20.03000 +0.15	20.18	19.60	19.89	11,905,691
28 Mar 14	19.88000 -0.56	20.67	19.30	20.38	27,163,764
27 Mar 14	20.44000 -1.00	21.28	20.41	21.16	25,278,184
26 Mar 14	21.44000 +0.36	22.16	21.40	21.50	22,332,248
25 Mar 14	21.08000 +0.00	21.48	20.30	21.21	23,179,384
24 Mar 14	21.08000 -0.57	22.00	20.85	21.49	20,552,596
21 Mar 14	21.65000 +0.13	21.68	20.28	21.30	30,052,244
20 Mar 14	21.52000 -1.52	23.09	21.45	22.98	27,028,636
19 Mar 14	23.04000 -0.51	23.40	22.68	23.38	17,557,210
18 Mar 14	23.55000 +0.56	23.68	22.74	22.93	28,259,784
17 Mar 14	22.99000 +1.57	23.08	21.50	21.50	28,633,004
14 Mar 14	21.42000 -0.20	21.88	20.99	21.31	14,104,882
13 Mar 14	21.62000 -0.30	22.19	21.31	21.71	14,208,835
12 Mar 14	21.92000 +0.23	23.08	21.61	21.90	28,209,808
11 Mar 14	21.69000 +0.09	21.90	21.02	21.60	19,701,336
10 Mar 14	21.60000 -1.10	22.35	21.57	22.35	23,443,480
07 Mar 14	22.70000 -0.43	23.56	22.68	23.05	20,667,676
06 Mar 14	23.13000 +0.23	23.67	22.36	22.62	25,039,484
05 Mar 14	22.90000 -0.54	24.17	22.73	23.50	23,211,742
04 Mar 14	23.44000 +0.87	23.50	22.25	22.68	30,284,848
03 Mar 14	22.57000 +0.82	23.10	21.81	21.81	30,369,750
28 Feb 14	21.75000 -0.85	22.70	20.60	22.40	41,789,948
27 Feb 14	22.60000 -1.05	24.32	22.00	23.65	44,830,568
26 Feb 14	23.65000 +0.66	24.21	21.65	23.05	50,036,600
25 Feb 14	22.99000 -0.68	24.41	22.61	23.67	65,621,888
24 Feb 14	23.67000 +2.15	23.67	21.02	21.12	71,667,608
21 Feb 14	21.52000 -0.43	22.18	21.19	21.74	25,800,836
20 Feb 14	21.95000 +0.17	22.48	21.40	21.75	35,742,556
19 Feb 14	21.78000 -0.04	22.25	21.30	21.59	31,559,262
18 Feb 14	21.82000 +1.74	22.00	20.58	20.76	62,706,440
14 Feb 14	20.08000 +0.91	20.18	18.97	19.29	37,471,224
13 Feb 14	19.17000 +0.13	19.90	18.88	18.90	40,987,052
12 Feb 14	19.04000 +0.15	19.20	18.70	18.89	18,307,386
11 Feb 14	18.89000 +0.05	19.36	18.61	18.83	25,127,844
10 Feb 14	18.84000 +1.06	19.25	17.87	17.89	32,657,484
07 Feb 14	17.78000 -0.17	17.86	17.29	17.80	23,498,256
30 Jan 14	17.95000 -0.51	18.51	17.89	18.30	13,822,393
29 Jan 14	18.46000 +0.22	18.50	18.09	18.32	18,892,158
28 Jan 14	18.24000 +0.52	18.46	17.66	17.66	24,985,700
27 Jan 14	17.72000 -0.29	17.95	17.46	17.80	15,707,427
24 Jan 14	18.01000 +0.33	18.15	17.40	17.65	28,581,764
23 Jan 14	17.68000 -0.19	17.82	17.40	17.81	19,214,032
22 Jan 14	17.87000 +0.27	17.96	17.39	17.75	20,465,892
21 Jan 14	17.60000 +0.00	18.01	17.36	17.60	13,492,283
20 Jan 14	17.60000 -0.07	18.08	17.50	17.60	10,344,195
17 Jan 14	17.67000 -0.80	18.50	17.57	18.50	20,889,244
16 Jan 14	18.47000 -0.25	18.86	18.38	18.60	12,805,950
15 Jan 14	18.72000 +0.83	18.75	17.62	17.70	26,062,530
14 Jan 14	17.89000 +0.78	17.97	16.80	17.12	19,870,118
13 Jan 14	17.11000 -1.38	18.50	17.01	18.21	33,551,028
10 Jan 14	18.49000 +0.10	19.29	18.28	18.32	22,694,058
09 Jan 14	18.39000 -0.37	18.98	18.33	18.70	20,548,626
08 Jan 14	18.76000 +0.83	18.97	17.98	17.99	24,273,228
07 Jan 14	17.93000 +0.21	18.46	17.71	17.79	16,977,684
06 Jan 14	17.72000 -0.97	18.50	17.72	18.50	20,922,528
03 Jan 14	18.69000 -0.41	18.96	18.60	18.90	16,776,110
02 Jan 14	19.10000 -0.49	19.67	18.75	19.59	29,840,008
31 Dec 13	19.59000 +0.09	20.01	19.23	19.28	18,524,956
30 Dec 13	19.50000 -0.34	20.25	19.37	19.88	22,120,928
27 Dec 13	19.84000 +0.32	19.86	19.25	19.52	24,828,832
26 Dec 13	19.52000 +0.46	20.06	19.01	19.07	43,582,096
25 Dec 13	19.06000 +0.26	19.40	18.57	18.75	23,155,110
24 Dec 13	18.80000 -0.19	18.85	18.20	18.85	24,352,936
23 Dec 13	18.99000 +0.68	19.06	18.10	18.34	30,176,080
20 Dec 13	18.31000 -0.68	19.33	18.00	18.80	30,043,252
19 Dec 13	18.99000 -0.38	19.35	18.73	19.23	27,784,468
18 Dec 13	19.37000 +1.06	19.55	18.15	18.15	49,103,284
17 Dec 13	18.31000 +0.24	18.65	17.80	18.03	25,659,154
16 Dec 13	18.07000 +0.09	18.50	17.88	17.95	29,590,368
13 Dec 13	17.98000 +0.35	18.29	17.28	17.35	28,013,340
12 Dec 13	17.63000 +0.46	18.00	17.17	17.17	25,612,156
11 Dec 13	17.17000 -0.40	17.45	16.91	17.45	16,653,673
10 Dec 13	17.57000 -0.37	18.26	17.48	18.00	20,376,438
09 Dec 13	17.94000 +0.23	18.13	17.32	17.66	21,785,802
06 Dec 13	17.71000 -0.43	18.38	17.69	18.14	18,834,324
05 Dec 13	18.14000 -0.27	18.40	18.04	18.20	22,798,870
04 Dec 13	18.41000 +1.02	18.68	17.20	17.38	51,192,168
03 Dec 13	17.39000 +0.00	17.59	16.78	17.52	25,279,698
02 Dec 13	17.39000 +0.00	17.90	16.80	17.00	34,948,396
29 Nov 13	17.39000 -0.25	17.60	17.28	17.55	20,841,200
28 Nov 13	17.64000 +0.26	17.85	17.17	17.33	33,429,656
27 Nov 13	17.38000 +0.05	17.48	16.69	17.13	40,664,176
26 Nov 13	17.33000 +0.09	17.67	17.20	17.40	29,604,630
25 Nov 13	17.24000 -0.60	17.91	17.00	17.30	51,280,584
22 Nov 13	17.84000 -0.78	18.80	16.76	18.43	124,587,872
21 Nov 13	18.62000 -0.46	18.94	18.38	18.85	25,379,140
20 Nov 13	19.08000 +0.57	19.13	18.20	18.71	40,735,724
19 Nov 13	18.51000 -0.57	19.20	18.35	19.11	37,176,808
18 Nov 13	19.08000 +0.73	19.54	18.60	18.60	48,895,372
15 Nov 13	18.35000 -0.18	19.20	18.09	18.42	55,653,028
14 Nov 13	18.53000 +1.08	18.69	17.36	17.52	46,531,952
13 Nov 13	17.45000 -0.21	18.09	17.20	17.39	46,189,840
12 Nov 13	17.66000 +0.73	17.83	16.59	16.85	49,213,012
11 Nov 13	16.93000 +1.15	17.16	15.65	15.70	42,877,524
08 Nov 13	15.78000 -0.67	16.56	15.71	16.31	33,545,334
07 Nov 13	16.45000 -0.14	16.81	16.12	16.38	30,470,434
06 Nov 13	16.59000 -0.88	17.45	16.57	17.35	40,531,664
05 Nov 13	17.47000 +0.40	17.53	16.59	17.06	34,298,144
04 Nov 13	17.07000 -0.16	17.77	16.91	17.18	32,539,228
01 Nov 13	17.23000 +0.00	17.57	16.55	16.98	29,778,500
31 Oct 13	17.23000 -1.15	17.95	17.11	17.83	41,373,752
30 Oct 13	18.38000 +0.53	18.92	17.76	17.90	43,543,428
29 Oct 13	17.85000 -0.07	18.05	16.94	17.75	50,017,112
28 Oct 13	17.92000 +0.08	19.02	17.30	17.70	56,743,856
25 Oct 13	17.84000 -1.31	18.93	17.59	18.60	70,281,896
24 Oct 13	19.15000 +0.55	20.24	18.41	18.90	79,829,088
23 Oct 13	18.60000 -0.98	19.55	17.90	19.55	79,888,456
22 Oct 13	19.58000 -0.18	20.88	19.11	20.45	89,226,768
21 Oct 13	19.76000 +1.80	19.76	18.11	18.80	57,323,744
18 Oct 13	17.96000 +1.63	17.96	16.10	16.20	74,792,568
17 Oct 13	16.33000 -0.57	17.25	16.21	16.97	55,100,288
16 Oct 13	16.90000 -0.01	17.75	16.27	17.35	118,052,760
15 Oct 13	16.91000 +1.54	16.91	16.54	16.54	61,859,020
14 Oct 13	15.37000 -0.18	16.26	15.29	15.58	58,328,004
11 Oct 13	15.55000 +0.74	15.93	14.64	14.72	77,123,184
10 Oct 13	14.81000 +1.27	14.89	14.00	14.00	85,793,648
09 Oct 13	13.54000 -0.12	13.70	13.32	13.50	29,309,834
08 Oct 13	13.66000 -0.23	14.13	13.50	14.05	34,629,552
30 Sep 13	13.89000 +0.11	14.16	13.65	13.93	37,410,512
27 Sep 13	13.78000 +0.56	14.02	13.29	13.29	63,393,568
26 Sep 13	13.22000 +0.05	13.49	12.91	13.10	47,560,440
25 Sep 13	13.17000 +0.83	13.57	12.30	12.30	71,189,192
24 Sep 13	12.34000 +0.10	12.48	11.95	12.23	28,409,708
23 Sep 13	12.24000 +0.35	12.30	11.90	11.93	20,894,076
18 Sep 13	11.89000 +0.10	12.12	11.79	11.79	12,991,428
17 Sep 13	11.79000 -0.26	12.11	11.77	12.05	21,862,652
16 Sep 13	12.05000 -0.09	12.30	11.99	12.25	16,980,488
13 Sep 13	12.14000 -0.05	12.29	12.02	12.15	22,490,366
12 Sep 13	12.19000 +0.35	12.38	11.74	11.83	45,523,344
11 Sep 13	11.84000 -0.15	12.10	11.77	12.08	27,430,936
10 Sep 13	11.99000 +0.38	12.01	11.55	11.61	36,228,376
09 Sep 13	11.61000 +0.13	11.62	11.38	11.45	21,679,016
06 Sep 13	11.48000 +0.11	11.53	11.32	11.37	10,767,783
05 Sep 13	11.37000 -0.09	11.47	11.29	11.46	10,440,333
04 Sep 13	11.46000 -0.21	11.70	11.42	11.69	15,747,248
03 Sep 13	11.67000 +0.02	11.73	11.52	11.70	13,251,050
02 Sep 13	11.65000 +0.10	11.74	11.45	11.60	14,545,694
30 Aug 13	11.55000 +0.12	11.77	11.33	11.43	18,492,752
29 Aug 13	11.43000 -0.22	11.82	11.33	11.75	16,523,516
28 Aug 13	11.65000 +0.08	11.80	11.45	11.50	22,109,992
27 Aug 13	11.57000 +0.15	11.72	11.49	11.51	17,135,440
26 Aug 13	11.42000 +0.17	11.47	11.21	11.21	14,953,024
23 Aug 13	11.25000 -0.05	11.39	11.02	11.34	10,096,446
22 Aug 13	11.30000 +0.19	11.34	11.05	11.08	10,848,460
21 Aug 13	11.11000 +0.14	11.14	10.94	11.05	7,333,907
20 Aug 13	10.97000 -0.17	11.21	10.92	11.10	11,891,805
19 Aug 13	11.14000 -0.06	11.19	10.92	10.92	12,904,996
16 Aug 13	11.20000 -0.45	12.28	11.16	11.50	30,662,196
15 Aug 13	11.65000 -0.45	12.15	11.61	12.15	19,875,784
14 Aug 13	12.10000 +0.02	12.26	12.04	12.08	9,580,221
13 Aug 13	12.08000 -0.10	12.23	12.01	12.20	11,091,535
12 Aug 13	12.18000 +0.06	12.37	12.05	12.15	17,701,964
09 Aug 13	12.12000 +0.01	12.27	11.88	12.15	12,260,939
08 Aug 13	12.11000 +0.17	12.21	11.86	11.92	13,551,912
07 Aug 13	11.94000 -0.23	12.26	11.92	12.16	14,960,658
06 Aug 13	12.17000 +0.22	12.26	11.86	11.89	29,310,046
05 Aug 13	11.95000 +0.39	11.98	11.52	11.61	18,672,562
02 Aug 13	11.56000 -0.12	11.78	11.53	11.72	12,557,970
01 Aug 13	11.68000 +0.25	11.74	11.42	11.42	14,617,613
31 Jul 13	11.43000 +0.03	11.60	11.36	11.43	8,113,245
30 Jul 13	11.40000 -0.23	11.70	11.34	11.63	12,855,914
29 Jul 13	11.63000 +0.02	11.81	11.38	11.50	16,662,466
26 Jul 13	11.61000 +0.42	11.73	11.30	11.45	22,322,380
25 Jul 13	11.19000 -0.21	11.53	11.17	11.42	9,461,020
24 Jul 13	11.40000 +0.09	11.48	11.20	11.30	11,386,371
23 Jul 13	11.31000 +0.21	11.35	11.08	11.08	12,269,837
22 Jul 13	11.10000 +0.11	11.12	10.81	10.90	10,625,383
19 Jul 13	10.99000 -0.34	11.43	10.91	11.33	9,064,579
18 Jul 13	11.33000 +0.15	11.45	11.10	11.10	10,520,905
17 Jul 13	11.18000 -0.35	11.55	11.14	11.49	9,954,969
16 Jul 13	11.53000 +0.06	11.56	11.28	11.47	10,793,303
15 Jul 13	11.47000 +0.28	11.64	11.20	11.20	11,967,598
12 Jul 13	11.19000 -0.09	11.48	11.19	11.19	10,592,314
11 Jul 13	11.28000 +0.16	11.58	11.07	11.13	18,572,908
10 Jul 13	11.12000 +0.18	11.17	10.76	10.86	5,929,120
09 Jul 13	10.94000 +0.46	11.07	10.45	10.47	11,123,489
08 Jul 13	10.48000 -0.55	10.97	10.47	10.97	10,778,381
05 Jul 13	11.03000 -0.12	11.24	11.02	11.24	6,440,589
04 Jul 13	11.15000 -0.05	11.29	10.90	11.01	11,952,190
03 Jul 13	11.20000 -0.01	11.34	10.90	11.08	16,321,361
02 Jul 13	11.21000 +0.58	11.27	10.54	10.57	23,068,456
01 Jul 13	10.63000 +0.15	10.68	10.32	10.50	14,378,867
28 Jun 13	10.48000 +0.00	10.69	10.36	10.50	8,656,616
27 Jun 13	10.48000 -0.05	10.74	10.42	10.54	13,863,335
26 Jun 13	10.53000 +0.21	10.59	10.26	10.44	15,264,577
25 Jun 13	10.32000 -0.04	10.49	9.75	10.16	18,346,466
24 Jun 13	10.36000 -0.49	10.83	10.12	10.83	18,021,010
21 Jun 13	10.85000 -0.18	11.08	10.77	10.80	15,274,758
20 Jun 13	11.03000 -0.38	11.34	11.02	11.31	13,733,420
19 Jun 13	11.41000 -0.24	11.60	11.28	11.60	13,198,700
18 Jun 13	11.65000 +0.15	11.80	11.50	11.55	9,796,742
17 Jun 13	11.50000 -0.24	11.78	11.42	11.75	12,561,544
14 Jun 13	11.74000 +0.20	11.85	11.55	11.60	10,993,672
13 Jun 13	11.54000 -0.46	11.81	11.45	11.77	15,635,191
07 Jun 13	12.00000 -0.19	12.28	11.96	12.22	14,089,745
06 Jun 13	12.19000 -0.41	12.58	12.15	12.54	16,805,500
05 Jun 13	12.60000 -0.10	12.78	12.42	12.68	16,382,571
04 Jun 13	12.70000 -0.23	12.98	12.56	12.88	22,682,172
03 Jun 13	12.93000 +0.48	13.15	12.42	12.45	46,328,360
31 May 13	12.45000 -0.24	12.74	12.42	12.66	22,603,920
30 May 13	12.69000 +0.37	12.74	12.40	12.42	37,707,232
29 May 13	12.32000 +0.15	12.38	12.16	12.21	21,746,512
28 May 13	12.17000 +0.16	12.17	11.96	12.02	26,816,512
27 May 13	12.01000 +0.10	12.04	11.92	11.98	19,379,278
24 May 13	11.91000 +0.01	12.06	11.82	11.96	14,967,493
23 May 13	11.90000 -0.12	12.05	11.87	11.96	14,075,269
22 May 13	12.02000 +0.00	12.08	11.86	11.96	16,827,368
21 May 13	12.02000 +0.00	12.07	11.80	12.03	20,645,008
20 May 13	12.02000 -0.46	12.48	11.92	12.48	42,619,768
17 May 13	12.48000 -0.07	12.65	12.38	12.59	16,735,004
16 May 13	12.55000 +0.11	12.62	12.32	12.44	11,906,090
15 May 13	12.44000 +0.18	12.47	12.23	12.26	9,411,420
14 May 13	12.26000 -0.09	12.40	12.18	12.38	8,098,834
13 May 13	12.35000 -0.21	12.58	12.23	12.58	14,861,110
10 May 13	12.56000 +0.05	12.74	12.39	12.50	13,531,122
09 May 13	12.51000 -0.25	12.71	12.38	12.70	20,749,340
08 May 13	12.76000 +0.39	12.84	12.40	12.49	27,360,244
07 May 13	12.37000 -0.12	12.51	12.20	12.49	18,491,112
06 May 13	12.49000 +0.05	12.61	12.39	12.49	18,311,880
03 May 13	12.44000 +0.61	12.57	11.78	11.84	31,457,238
02 May 13	11.83000 +0.12	12.09	11.72	11.73	18,509,064
26 Apr 13	11.71000 -0.11	11.90	11.67	11.70	10,597,882
25 Apr 13	11.82000 -0.28	12.06	11.72	12.06	15,349,412
24 Apr 13	12.10000 +0.32	12.16	11.75	11.82	9,975,552
23 Apr 13	11.78000 -0.42	12.24	11.77	12.24	12,674,384
22 Apr 13	12.20000 +0.06	12.34	12.08	12.26	10,771,228
19 Apr 13	12.14000 +0.20	12.24	11.94	12.00	15,981,733
18 Apr 13	11.94000 -0.04	12.02	11.82	11.87	8,363,351
17 Apr 13	11.98000 +0.27	11.99	11.66	11.71	13,860,881
16 Apr 13	11.71000 +0.20	11.76	11.37	11.49	7,767,667
15 Apr 13	11.51000 -0.10	11.75	11.45	11.64	5,802,770
12 Apr 13	11.61000 -0.05	11.74	11.49	11.66	9,166,196
11 Apr 13	11.66000 -0.13	11.84	11.61	11.80	7,148,529
10 Apr 13	11.79000 +0.05	11.81	11.56	11.75	9,805,435
09 Apr 13	11.74000 -0.30	12.01	11.65	12.00	14,867,442
08 Apr 13	12.04000 +0.24	12.15	11.86	11.90	19,834,044
03 Apr 13	11.80000 +0.13	12.05	11.70	11.78	15,385,612
02 Apr 13	11.67000 -0.41	12.32	11.60	12.16	26,699,580
01 Apr 13	12.08000 -0.02	12.37	11.97	12.30	17,401,860
29 Mar 13	12.10000 -0.48	12.66	12.09	12.57	19,006,614
28 Mar 13	12.58000 -0.01	12.90	12.31	12.57	29,250,732
27 Mar 13	12.59000 +0.20	12.79	12.32	12.39	36,708,608
26 Mar 13	12.39000 +0.39	12.40	11.84	11.95	19,236,494
25 Mar 13	12.00000 +0.08	12.16	11.91	12.03	11,418,382
22 Mar 13	11.92000 +0.15	11.93	11.65	11.73	8,018,896
21 Mar 13	11.77000 +0.20	11.89	11.51	11.57	12,022,211
20 Mar 13	11.57000 +0.25	11.58	11.24	11.35	11,378,912
19 Mar 13	11.32000 -0.31	11.71	11.15	11.65	15,763,867
18 Mar 13	11.63000 -0.05	11.78	11.53	11.60	11,517,149
15 Mar 13	11.68000 +0.05	12.02	11.56	11.75	19,433,608
14 Mar 13	11.63000 -0.05	11.79	11.56	11.61	10,365,538
13 Mar 13	11.68000 -0.15	11.87	11.49	11.81	11,864,190
12 Mar 13	11.83000 -0.37	12.45	11.71	12.20	18,167,760
11 Mar 13	12.20000 +0.25	12.40	11.81	11.95	16,644,033
08 Mar 13	11.95000 -0.05	12.32	11.79	12.06	16,802,072
07 Mar 13	12.00000 -0.50	12.49	11.95	12.49	27,299,342
06 Mar 13	12.50000 +0.61	12.66	12.00	12.00	37,146,000
05 Mar 13	11.89000 +0.19	12.02	11.67	11.67	21,738,170
04 Mar 13	11.70000 -0.23	12.19	11.58	11.94	28,009,672
01 Mar 13	11.93000 +0.33	12.11	11.57	11.60	25,441,436
28 Feb 13	11.60000 +0.18	11.66	11.31	11.45	11,650,020
27 Feb 13	11.42000 -0.18	11.86	11.39	11.64	13,798,773
26 Feb 13	11.60000 +0.01	12.04	11.50	11.57	20,086,394
25 Feb 13	11.59000 -0.22	11.93	11.53	11.80	13,126,218
22 Feb 13	11.81000 -0.02	11.99	11.65	11.80	16,482,918
21 Feb 13	11.83000 -0.07	11.98	11.45	11.88	27,021,944
20 Feb 13	11.90000 +0.55	12.07	11.36	11.40	39,884,432
19 Feb 13	11.35000 +0.12	11.60	11.20	11.23	14,486,808
18 Feb 13	11.23000 +0.00	11.38	11.20	11.25	9,703,584
08 Feb 13	11.23000 +0.18	11.29	11.05	11.05	11,069,231
07 Feb 13	11.05000 -0.02	11.13	10.95	11.06	6,236,894
06 Feb 13	11.07000 +0.00	11.16	11.01	11.08	5,717,687
05 Feb 13	11.07000 +0.17	11.14	10.81	10.81	8,315,831
04 Feb 13	10.90000 -0.10	11.05	10.81	10.98	8,888,556
01 Feb 13	11.00000 +0.05	11.03	10.88	10.90	9,307,746
31 Jan 13	10.95000 -0.13	11.09	10.93	11.04	11,383,764
30 Jan 13	11.08000 -0.10	11.18	10.97	11.15	13,081,587
29 Jan 13	11.18000 -0.08	11.41	11.11	11.30	9,645,624
28 Jan 13	11.26000 +0.06	11.29	11.12	11.26	11,407,412
25 Jan 13	11.20000 +0.33	11.26	10.88	10.88	11,727,934
24 Jan 13	10.87000 -0.11	11.17	10.78	11.00	7,488,598
23 Jan 13	10.98000 -0.10	11.17	10.85	11.16	5,822,499
22 Jan 13	11.08000 -0.19	11.30	11.03	11.26	11,025,317
21 Jan 13	11.27000 +0.32	11.35	10.90	10.96	20,738,680
18 Jan 13	10.95000 +0.07	11.02	10.78	10.91	8,485,239
17 Jan 13	10.88000 +0.21	11.09	10.78	10.78	19,006,840
16 Jan 13	10.67000 -0.18	10.90	10.54	10.85	11,159,951
15 Jan 13	10.85000 +0.29	11.05	10.47	10.54	19,949,748
14 Jan 13	10.56000 +0.39	10.60	10.17	10.17	15,433,742
11 Jan 13	10.17000 -0.16	10.39	10.15	10.34	8,959,395
10 Jan 13	10.33000 +0.03	10.37	10.24	10.29	7,696,262
09 Jan 13	10.30000 -0.05	10.41	10.21	10.35	11,537,158
08 Jan 13	10.35000 -0.07	10.52	10.29	10.45	13,797,588
07 Jan 13	10.42000 +0.12	10.55	10.35	10.40	9,017,303
04 Jan 13	10.30000 -0.19	10.55	10.22	10.54	13,643,651
31 Dec 12	10.49000 +0.20	10.55	10.26	10.36	12,347,168
28 Dec 12	10.29000 +0.05	10.36	10.21	10.24	6,753,474
27 Dec 12	10.24000 +0.09	10.36	10.11	10.17	11,434,868
26 Dec 12	10.15000 +0.00	10.32	10.09	10.11	8,980,040
25 Dec 12	10.15000 +0.16	10.23	9.96	10.06	12,070,570
24 Dec 12	9.99000 +0.37	10.00	9.65	9.67	12,457,183
21 Dec 12	9.62000 +0.09	9.70	9.53	9.56	5,405,770
20 Dec 12	9.53000 -0.09	9.66	9.50	9.61	4,270,147
19 Dec 12	9.62000 -0.12	9.73	9.60	9.73	5,646,999
18 Dec 12	9.74000 +0.04	9.79	9.63	9.68	6,437,568
17 Dec 12	9.70000 +0.03	9.76	9.58	9.69	5,383,910
14 Dec 12	9.67000 +0.36	9.68	9.30	9.34	8,739,229
13 Dec 12	9.31000 -0.11	9.42	9.20	9.41	4,396,659
12 Dec 12	9.42000 -0.03	9.50	9.36	9.41	2,913,155
11 Dec 12	9.45000 -0.10	9.54	9.44	9.45	3,482,704
10 Dec 12	9.55000 +0.07	9.59	9.47	9.53	6,720,290
07 Dec 12	9.48000 +0.15	9.52	9.29	9.32	6,099,359
06 Dec 12	9.33000 +0.04	9.44	9.20	9.30	5,114,446
05 Dec 12	9.29000 +0.19	9.41	8.91	9.11	8,476,012
04 Dec 12	9.10000 -0.02	9.20	8.83	9.12	11,444,456
03 Dec 12	9.12000 -0.11	9.27	9.10	9.23	4,948,917
30 Nov 12	9.23000 -0.03	9.36	9.21	9.26	3,736,107
29 Nov 12	9.26000 +0.00	9.34	9.21	9.28	5,013,438
28 Nov 12	9.26000 -0.17	9.42	9.20	9.34	7,501,337
27 Nov 12	9.43000 -0.28	9.73	9.31	9.73	6,060,468
26 Nov 12	9.71000 +0.06	9.82	9.62	9.65	5,286,614
23 Nov 12	9.65000 +0.09	9.72	9.61	9.65	3,870,385
22 Nov 12	9.56000 -0.12	9.68	9.54	9.68	2,058,907
21 Nov 12	9.68000 +0.12	9.68	9.55	9.59	2,789,738
20 Nov 12	9.56000 -0.08	9.74	9.53	9.74	4,513,043
19 Nov 12	9.64000 +0.02	9.68	9.40	9.59	4,310,075
16 Nov 12	9.62000 +0.01	9.63	9.53	9.60	3,719,364
15 Nov 12	9.61000 -0.01	9.66	9.52	9.58	3,102,040
14 Nov 12	9.62000 +0.06	9.66	9.49	9.58	2,820,385
13 Nov 12	9.56000 -0.10	9.70	9.50	9.66	3,551,261
12 Nov 12	9.66000 +0.01	9.71	9.60	9.65	3,019,115
09 Nov 12	9.65000 -0.10	9.79	9.60	9.72	6,477,309
08 Nov 12	9.75000 -0.32	10.05	9.72	10.05	11,219,795
07 Nov 12	10.07000 -0.16	10.27	10.00	10.22	7,417,686
06 Nov 12	10.23000 -0.13	10.41	10.19	10.35	3,855,196
05 Nov 12	10.36000 +0.10	10.42	10.25	10.27	5,609,794
02 Nov 12	10.26000 -0.07	10.39	10.22	10.34	6,697,727
01 Nov 12	10.33000 +0.15	10.39	10.14	10.17	8,836,482
31 Oct 12	10.18000 -0.03	10.30	10.08	10.22	6,344,204
30 Oct 12	10.21000 -0.11	10.34	10.10	10.34	7,963,001
29 Oct 12	10.32000 +0.12	10.34	10.02	10.20	7,564,760
26 Oct 12	10.20000 -0.12	10.38	10.18	10.30	3,390,488
25 Oct 12	10.32000 -0.21	10.54	10.25	10.50	5,013,203
24 Oct 12	10.53000 +0.14	10.58	10.32	10.39	5,641,639
23 Oct 12	10.39000 -0.23	10.60	10.31	10.60	6,337,674
22 Oct 12	10.62000 +0.03	10.67	10.44	10.50	5,156,876
19 Oct 12	10.59000 -0.05	10.67	10.41	10.66	10,855,059
18 Oct 12	10.64000 -0.06	10.80	10.58	10.75	8,936,278
17 Oct 12	10.70000 -0.22	11.05	10.55	11.05	10,790,277
16 Oct 12	10.92000 +0.00	11.15	10.84	10.91	7,022,472
15 Oct 12	10.92000 +0.07	10.92	10.75	10.82	3,216,927
12 Oct 12	10.85000 -0.09	11.04	10.81	10.89	3,177,712
11 Oct 12	10.94000 +0.00	11.01	10.81	10.89	4,129,571
10 Oct 12	10.94000 -0.06	11.01	10.91	10.95	7,070,819
09 Oct 12	11.00000 +0.19	11.10	10.95	11.00	7,876,561
08 Oct 12	10.81000 +0.12	10.95	10.70	10.70	4,155,902
28 Sep 12	10.69000 +0.20	10.76	10.31	10.40	6,684,231
27 Sep 12	10.49000 +0.17	10.71	10.28	10.35	5,418,461
26 Sep 12	10.32000 -0.09	10.43	10.18	10.40	3,073,729
25 Sep 12	10.41000 +0.13	10.48	10.20	10.31	4,113,540
24 Sep 12	10.28000 -0.05	10.33	10.16	10.19	3,291,486
21 Sep 12	10.33000 +0.14	10.38	10.11	10.19	5,604,754
20 Sep 12	10.19000 -0.44	10.59	10.04	10.55	8,003,133
19 Sep 12	10.63000 -0.06	10.77	10.60	10.75	4,726,497
18 Sep 12	10.69000 -0.01	10.86	10.60	10.66	4,283,863
17 Sep 12	10.70000 -0.59	11.18	10.51	11.18	13,831,320
14 Sep 12	11.29000 +0.05	11.53	11.18	11.30	7,547,615
13 Sep 12	11.24000 -0.02	11.43	11.19	11.24	6,197,485
12 Sep 12	11.26000 +0.13	11.28	11.06	11.22	7,422,454
11 Sep 12	11.13000 +0.07	11.20	10.96	11.04	7,016,515
10 Sep 12	11.06000 -0.02	11.18	10.92	11.08	6,473,090
07 Sep 12	11.08000 +0.23	11.25	10.76	10.88	11,525,877
06 Sep 12	10.85000 -0.13	11.06	10.56	11.04	9,507,146
05 Sep 12	10.98000 -0.03	11.11	10.94	11.00	6,909,436
04 Sep 12	11.01000 -0.09	11.18	10.98	11.09	4,466,702
03 Sep 12	11.10000 +0.15	11.16	10.83	10.83	4,880,948
31 Aug 12	10.95000 +0.12	10.98	10.72	10.81	4,911,339
30 Aug 12	10.83000 -0.05	11.11	10.82	10.90	8,016,587
29 Aug 12	10.88000 -0.09	11.03	10.78	10.95	5,108,525
28 Aug 12	10.97000 -0.51	11.36	10.85	11.30	15,485,391
27 Aug 12	11.48000 -0.01	11.50	11.38	11.41	6,957,473
24 Aug 12	11.49000 -0.14	11.85	11.43	11.60	5,128,955
23 Aug 12	11.63000 +0.17	11.71	11.42	11.46	4,795,892
22 Aug 12	11.46000 -0.14	11.67	11.43	11.57	5,005,256
21 Aug 12	11.60000 +0.31	11.61	11.27	11.29	9,697,864
20 Aug 12	11.29000 -0.06	11.35	11.17	11.28	3,911,633
17 Aug 12	11.35000 -0.03	11.43	11.15	11.33	4,735,648
16 Aug 12	11.38000 -0.27	11.68	11.31	11.60	8,325,456
15 Aug 12	11.65000 -0.12	11.83	11.50	11.72	7,667,164
14 Aug 12	11.77000 +0.14	11.90	11.47	11.62	12,354,090
13 Aug 12	11.63000 -0.10	11.98	11.60	11.71	14,086,548
10 Aug 12	11.73000 +0.01	11.85	11.62	11.73	11,107,854
09 Aug 12	11.72000 +0.37	11.73	11.20	11.26	11,929,513
08 Aug 12	11.35000 -0.11	11.52	11.16	11.46	8,629,277
07 Aug 12	11.46000 -0.10	11.76	11.37	11.56	6,872,245
06 Aug 12	11.56000 +0.16	11.73	11.39	11.40	10,631,487
03 Aug 12	11.40000 +0.12	11.43	11.17	11.32	6,498,848
02 Aug 12	11.28000 +0.06	11.44	11.13	11.20	7,946,027
01 Aug 12	11.22000 +0.27	11.25	10.90	10.90	6,020,842
31 Jul 12	10.95000 +0.05	11.06	10.81	10.92	6,304,321
30 Jul 12	10.90000 -0.12	11.10	10.89	10.95	6,468,167
27 Jul 12	11.02000 -0.15	11.25	10.95	11.19	11,642,298
26 Jul 12	11.17000 -0.56	11.75	11.13	11.70	20,190,214
25 Jul 12	11.73000 +0.10	11.84	11.53	11.58	8,698,798
24 Jul 12	11.63000 -0.07	11.85	11.52	11.66	9,648,629
23 Jul 12	11.70000 +0.08	11.85	11.47	11.53	16,871,352
20 Jul 12	11.62000 +0.27	11.85	11.29	11.35	16,906,868
19 Jul 12	11.35000 +0.19	11.57	11.10	11.10	10,383,692
18 Jul 12	11.16000 +0.11	11.22	10.87	11.00	9,073,834
17 Jul 12	11.05000 -0.30	11.34	10.90	11.21	15,631,507
16 Jul 12	11.35000 -0.22	11.85	11.34	11.55	15,997,521
13 Jul 12	11.57000 +0.32	11.60	11.20	11.32	19,108,582
12 Jul 12	11.25000 -0.33	11.88	11.21	11.43	32,062,356
11 Jul 12	11.58000 +0.41	11.64	10.92	11.10	18,275,338
10 Jul 12	11.17000 +0.00	11.28	11.02	11.21	12,139,898
09 Jul 12	11.17000 -0.27	11.51	11.15	11.38	15,521,693
06 Jul 12	11.44000 +0.52	11.55	10.75	10.96	31,932,458
05 Jul 12	10.92000 +0.18	10.95	10.56	10.71	12,098,045
04 Jul 12	10.74000 -0.26	11.00	10.71	11.00	10,881,071
03 Jul 12	11.00000 +0.01	11.20	10.88	10.90	25,186,454
02 Jul 12	10.99000 +0.68	11.03	10.27	10.37	33,350,348
29 Jun 12	10.31000 +0.20	10.32	10.03	10.03	8,356,598
28 Jun 12	10.11000 +0.09	10.24	9.98	10.04	6,761,174
27 Jun 12	10.02000 -0.09	10.23	9.98	10.10	7,474,367
26 Jun 12	10.11000 +0.06	10.20	9.94	10.01	6,635,809
25 Jun 12	10.05000 -0.01	10.21	10.00	10.01	6,639,002
21 Jun 12	10.06000 -0.21	10.27	9.98	10.21	10,525,712
20 Jun 12	10.27000 -0.07	10.44	10.22	10.40	10,234,520
19 Jun 12	10.34000 -0.08	10.51	10.21	10.45	9,833,539
18 Jun 12	10.42000 +0.04	10.50	10.36	10.41	7,238,364
15 Jun 12	10.38000 +0.16	10.54	10.28	10.31	14,325,533
14 Jun 12	10.22000 -0.15	10.40	10.20	10.35	7,064,315
13 Jun 12	10.37000 +0.35	10.38	9.97	10.02	11,144,145
12 Jun 12	10.02000 +0.01	10.09	9.92	9.92	5,332,023
11 Jun 12	10.01000 +0.09	10.04	9.83	9.90	3,479,508
08 Jun 12	9.92000 -0.06	10.09	9.88	10.07	8,896,288
07 Jun 12	9.98000 -0.07	10.17	9.93	10.14	9,141,697
06 Jun 12	10.05000 -0.12	10.24	10.02	10.20	6,215,940
05 Jun 12	10.17000 +0.06	10.31	10.06	10.09	13,010,260
04 Jun 12	10.11000 -0.24	10.36	10.08	10.16	11,108,477
01 Jun 12	10.35000 -0.12	10.50	10.27	10.43	10,819,606
31 May 12	10.47000 +0.14	10.52	10.23	10.25	9,976,351
30 May 12	10.33000 -0.06	10.55	10.31	10.38	8,110,628
29 May 12	10.39000 +0.01	10.43	10.26	10.35	9,145,571
28 May 12	10.38000 +0.32	10.43	9.95	10.04	13,620,331
25 May 12	10.06000 -0.16	10.28	10.01	10.20	7,659,239
24 May 12	10.22000 -0.11	10.44	10.16	10.36	8,867,598
23 May 12	10.33000 +0.08	10.43	10.21	10.26	11,732,361
22 May 12	10.25000 +0.24	10.33	10.10	10.12	10,292,322
21 May 12	10.01000 -0.04	10.16	10.00	10.08	12,459,421
18 May 12	10.05000 -0.29	10.41	9.98	10.30	16,967,576
17 May 12	10.34000 -0.03	10.46	10.18	10.31	13,546,813
16 May 12	10.37000 +0.15	10.58	10.22	10.25	24,366,748
15 May 12	10.22000 -0.09	10.30	10.11	10.21	16,488,244
14 May 12	10.31000 +0.15	10.62	10.13	10.24	32,273,212
11 May 12	10.16000 +0.01	10.26	9.99	10.15	16,780,072
10 May 12	10.15000 +0.31	10.30	9.81	9.81	22,647,158
09 May 12	9.84000 -0.19	10.02	9.83	9.90	10,663,314
08 May 12	10.03000 -0.09	10.24	10.00	10.17	18,655,568
07 May 12	10.12000 +0.11	10.17	9.94	10.00	15,770,410
04 May 12	10.01000 -0.03	10.07	9.96	9.99	13,449,555
03 May 12	10.04000 +0.27	10.07	9.81	9.85	19,021,236
02 May 12	9.77000 +0.35	9.79	9.52	9.60	13,210,691
27 Apr 12	9.42000 -0.06	9.53	9.39	9.48	5,935,803
26 Apr 12	9.48000 -0.05	9.59	9.39	9.54	6,044,150
25 Apr 12	9.53000 +0.07	9.57	9.41	9.46	6,305,047
24 Apr 12	9.46000 -0.15	9.79	9.31	9.58	8,739,340
23 Apr 12	9.61000 -0.27	9.86	9.56	9.85	11,040,350
20 Apr 12	9.88000 +0.07	9.92	9.71	9.78	8,808,961
19 Apr 12	9.81000 +0.13	9.88	9.71	9.73	13,821,100
18 Apr 12	9.68000 +0.16	9.70	9.38	9.53	10,624,851
16 Apr 12	9.52000 -0.07	9.59	9.43	9.50	5,866,630
13 Apr 12	9.59000 +0.02	9.63	9.48	9.61	9,687,516
12 Apr 12	9.57000 +0.29	9.60	9.27	9.28	12,605,432
11 Apr 12	9.28000 -0.09	9.39	9.20	9.26	6,382,359
10 Apr 12	9.37000 +0.18	9.40	9.12	9.17	7,603,736
09 Apr 12	9.19000 -0.22	9.43	9.16	9.35	9,293,488
06 Apr 12	9.41000 -0.09	9.57	9.30	9.46	9,776,353
05 Apr 12	9.50000 +0.27	9.58	9.22	9.24	9,521,965
30 Mar 12	9.23000 -0.02	9.37	9.09	9.25	11,512,522
29 Mar 12	9.25000 -0.09	9.41	9.16	9.28	14,136,311
28 Mar 12	9.34000 -0.41	9.76	9.30	9.72	20,875,954
27 Mar 12	9.75000 -0.10	9.94	9.72	9.85	9,013,450
26 Mar 12	9.85000 -0.11	10.01	9.63	9.87	15,808,274
23 Mar 12	9.96000 -0.02	9.99	9.80	9.94	11,709,457
22 Mar 12	9.98000 -0.07	10.07	9.85	10.07	11,801,151
21 Mar 12	10.05000 -0.01	10.14	9.84	10.07	16,768,443
20 Mar 12	10.06000 -0.12	10.27	10.03	10.19	29,625,562
19 Mar 12	10.18000 +0.34	10.25	9.83	9.85	44,403,360
16 Mar 12	9.84000 +0.48	9.93	9.36	9.38	36,860,896
15 Mar 12	9.36000 +0.14	9.46	9.17	9.25	17,817,254
14 Mar 12	9.22000 -0.40	9.83	9.20	9.70	29,728,440
12 Mar 12	9.62000 +0.15	9.68	9.43	9.47	21,383,924
09 Mar 12	9.47000 +0.09	9.50	9.33	9.45	12,143,727
08 Mar 12	9.38000 +0.11	9.48	9.28	9.28	13,137,599
07 Mar 12	9.27000 +0.05	9.42	9.12	9.12	13,144,299
06 Mar 12	9.22000 -0.20	9.39	9.20	9.39	12,294,885
05 Mar 12	9.42000 -0.01	9.56	9.40	9.48	16,363,090
02 Mar 12	9.43000 +0.16	9.43	9.24	9.31	15,100,405
01 Mar 12	9.27000 +0.03	9.36	9.19	9.21	8,961,495
29 Feb 12	9.24000 -0.03	9.40	9.18	9.24	14,038,403
28 Feb 12	9.27000 -0.07	9.41	9.19	9.33	15,236,482
27 Feb 12	9.34000 +0.03	9.45	9.23	9.30	23,245,696
24 Feb 12	9.31000 +0.05	9.33	9.17	9.25	13,757,271
23 Feb 12	9.26000 +0.08	9.40	9.22	9.32	16,941,970
22 Feb 12	9.18000 +0.02	9.21	9.10	9.13	13,396,540
21 Feb 12	9.16000 +0.15	9.17	8.97	9.00	15,940,341
20 Feb 12	9.01000 +0.11	9.09	8.89	8.98	16,918,926
17 Feb 12	8.90000 -0.02	9.03	8.81	8.95	6,287,802
16 Feb 12	8.92000 -0.06	9.06	8.86	8.97	10,909,187
15 Feb 12	8.98000 +0.09	9.01	8.83	8.87	12,612,978
14 Feb 12	8.89000 +0.05	8.96	8.80	8.87	8,994,609
13 Feb 12	8.84000 -0.06	8.97	8.81	8.84	13,379,597
10 Feb 12	8.90000 +0.03	8.98	8.84	8.85	12,117,351
09 Feb 12	8.87000 +0.08	8.92	8.77	8.79	10,075,423
08 Feb 12	8.79000 +0.19	8.80	8.55	8.60	8,536,914
07 Feb 12	8.60000 -0.19	8.77	8.55	8.74	5,176,318
06 Feb 12	8.79000 +0.03	8.86	8.70	8.79	8,786,079
03 Feb 12	8.76000 +0.12	8.81	8.60	8.60	10,005,472
02 Feb 12	8.64000 +0.13	8.64	8.48	8.52	4,179,983
01 Feb 12	8.51000 -0.12	8.68	8.50	8.62	3,976,311
30 Jan 12	8.63000 -0.17	8.81	8.62	8.80	6,568,648
20 Jan 12	8.80000 +0.18	8.81	8.59	8.65	7,983,183
19 Jan 12	8.62000 +0.15	8.67	8.43	8.60	4,490,182
18 Jan 12	8.47000 -0.14	8.68	8.45	8.62	4,494,457
17 Jan 12	8.61000 +0.44	8.62	8.16	8.16	5,297,156
16 Jan 12	8.17000 -0.14	8.34	8.12	8.25	3,779,612
13 Jan 12	8.31000 -0.27	8.63	8.30	8.56	4,981,859
12 Jan 12	8.58000 -0.05	8.72	8.56	8.57	5,596,947
11 Jan 12	8.63000 -0.03	8.75	8.53	8.65	8,251,113
10 Jan 12	8.66000 +0.32	8.68	8.30	8.32	8,476,847
09 Jan 12	8.34000 +0.26	8.35	8.04	8.10	6,220,812
06 Jan 12	8.08000 -0.17	8.24	7.95	8.15	5,744,370
05 Jan 12	8.25000 -0.09	8.40	8.20	8.31	3,813,551
04 Jan 12	8.34000 -0.20	8.68	8.30	8.60	3,646,588
30 Dec 11	8.54000 +0.11	8.59	8.43	8.43	2,917,759
29 Dec 11	8.43000 -0.16	8.63	8.40	8.55	2,962,162
28 Dec 11	8.59000 +0.10	8.60	8.37	8.45	2,593,925
27 Dec 11	8.49000 -0.06	8.65	8.39	8.60	3,589,402
26 Dec 11	8.55000 -0.10	8.69	8.55	8.62	2,580,576
23 Dec 11	8.65000 +0.07	8.76	8.50	8.54	5,792,290
22 Dec 11	8.58000 +0.01	8.63	8.30	8.45	4,558,159
21 Dec 11	8.57000 +0.10	8.68	8.47	8.48	7,047,620
19 Dec 11	8.47000 -0.12	8.54	8.22	8.47	4,709,096
16 Dec 11	8.59000 +0.18	8.60	8.13	8.43	8,302,074
15 Dec 11	8.41000 -0.31	8.71	8.40	8.71	6,634,332
14 Dec 11	8.72000 -0.11	8.92	8.70	8.81	3,189,467
13 Dec 11	8.83000 -0.16	9.02	8.82	9.00	4,560,345
12 Dec 11	8.99000 -0.01	9.05	8.94	9.01	1,835,564
09 Dec 11	9.00000 -0.04	9.06	8.91	8.95	2,262,525
08 Dec 11	9.04000 +0.00	9.11	8.92	9.01	5,107,591
07 Dec 11	9.04000 -0.11	9.19	9.00	9.14	6,889,909
06 Dec 11	9.15000 -0.03	9.24	9.02	9.16	3,978,280
05 Dec 11	9.18000 -0.23	9.42	9.15	9.40	6,721,078
02 Dec 11	9.41000 -0.18	9.65	9.37	9.55	6,695,272
01 Dec 11	9.59000 +0.25	9.71	9.41	9.53	12,176,896
30 Nov 11	9.34000 -0.31	9.64	9.18	9.55	9,420,715
29 Nov 11	9.65000 +0.12	9.68	9.49	9.60	10,286,624
28 Nov 11	9.53000 +0.01	9.59	9.40	9.53	4,513,893
25 Nov 11	9.52000 -0.05	9.65	9.50	9.58	2,892,404
24 Nov 11	9.57000 +0.08	9.61	9.40	9.44	3,765,010
23 Nov 11	9.49000 -0.01	9.62	9.42	9.53	3,288,412
22 Nov 11	9.50000 -0.23	9.67	9.42	9.61	7,163,612
21 Nov 11	9.73000 +0.04	9.75	9.59	9.66	2,762,303
18 Nov 11	9.69000 -0.29	9.96	9.68	9.96	5,815,465
17 Nov 11	9.98000 +0.00	10.11	9.95	10.00	4,811,164
16 Nov 11	9.98000 -0.34	10.37	9.88	10.35	10,621,686
15 Nov 11	10.32000 +0.00	10.35	10.21	10.33	6,877,829
14 Nov 11	10.32000 +0.21	10.34	10.16	10.20	11,306,389
11 Nov 11	10.11000 +0.14	10.20	9.98	9.99	10,899,020
10 Nov 11	9.97000 -0.02	10.05	9.82	9.90	7,549,464
09 Nov 11	9.99000 +0.14	10.00	9.81	9.90	5,841,203
08 Nov 11	9.85000 -0.14	10.07	9.84	10.02	6,016,571
07 Nov 11	9.99000 +0.01	10.16	9.93	9.98	8,901,258
04 Nov 11	9.98000 +0.01	10.07	9.90	10.07	10,049,242
03 Nov 11	9.97000 +0.00	10.18	9.96	10.00	14,453,424
02 Nov 11	9.97000 +0.20	10.00	9.63	9.66	15,650,811
01 Nov 11	9.77000 -0.07	9.91	9.70	9.77	8,272,381
31 Oct 11	9.84000 +0.08	9.93	9.73	9.76	8,965,704
28 Oct 11	9.76000 +0.12	9.80	9.66	9.75	6,600,917
27 Oct 11	9.64000 +0.09	9.81	9.54	9.54	7,989,362
26 Oct 11	9.55000 +0.02	9.64	9.44	9.50	8,428,360
25 Oct 11	9.53000 +0.13	9.56	9.27	9.43	9,073,701
24 Oct 11	9.40000 +0.12	9.45	9.16	9.30	4,398,529
21 Oct 11	9.28000 -0.11	9.44	9.26	9.40	3,192,049
20 Oct 11	9.39000 -0.16	9.61	9.25	9.48	7,982,609
19 Oct 11	9.55000 +0.13	9.70	9.34	9.46	11,212,447
18 Oct 11	9.42000 -0.36	9.71	9.38	9.71	6,474,784
17 Oct 11	9.78000 +0.00	9.95	9.67	9.81	7,463,384
14 Oct 11	9.78000 -0.07	9.85	9.71	9.83	3,094,997
13 Oct 11	9.85000 -0.05	9.95	9.71	9.92	9,220,677
12 Oct 11	9.90000 +0.29	9.90	9.51	9.58	7,638,181
11 Oct 11	9.61000 +0.16	9.73	9.50	9.65	5,657,842
10 Oct 11	9.45000 +0.10	9.57	9.33	9.41	4,169,633
30 Sep 11	9.35000 +0.04	9.41	9.27	9.31	2,937,908
29 Sep 11	9.31000 -0.18	9.55	9.23	9.49	5,560,802
28 Sep 11	9.49000 -0.13	9.76	9.46	9.70	4,409,972
27 Sep 11	9.62000 +0.05	9.84	9.60	9.65	7,824,483
26 Sep 11	9.57000 -0.18	9.95	9.50	9.89	7,456,397
23 Sep 11	9.75000 -0.02	9.82	9.53	9.63	5,242,946
22 Sep 11	9.77000 -0.23	10.04	9.75	9.93	5,925,984
21 Sep 11	10.00000 +0.25	10.02	9.67	9.77	7,867,351
20 Sep 11	9.75000 -0.03	9.82	9.65	9.70	3,802,827
19 Sep 11	9.78000 -0.11	9.83	9.68	9.78	5,987,103
16 Sep 11	9.89000 -0.14	10.12	9.78	10.07	8,562,894
14 Sep 11	10.03000 +0.01	10.14	9.82	10.03	7,197,654
13 Sep 11	10.02000 -0.14	10.10	9.95	9.99	4,718,918
09 Sep 11	10.16000 -0.15	10.46	10.10	10.39	4,299,562
08 Sep 11	10.31000 -0.02	10.48	10.27	10.38	5,561,060
07 Sep 11	10.33000 +0.29	10.35	10.10	10.10	6,091,022
06 Sep 11	10.04000 -0.17	10.28	10.00	10.10	4,675,992
05 Sep 11	10.21000 +0.01	10.28	10.06	10.15	5,611,679
02 Sep 11	10.20000 -0.19	10.52	10.18	10.40	4,990,125
01 Sep 11	10.39000 +0.04	10.60	10.35	10.40	5,906,669
31 Aug 11	10.35000 -0.10	10.55	10.25	10.45	6,274,679
30 Aug 11	10.45000 -0.26	10.85	10.42	10.76	9,613,346
29 Aug 11	10.71000 +0.12	10.76	10.37	10.53	8,419,350
26 Aug 11	10.59000 +0.22	10.79	10.40	10.40	11,925,423
25 Aug 11	10.37000 +0.12	10.44	10.28	10.30	6,902,929
24 Aug 11	10.25000 -0.30	10.68	10.22	10.61	5,714,476
23 Aug 11	10.55000 +0.04	10.60	10.46	10.50	2,939,721
22 Aug 11	10.51000 +0.04	10.72	10.40	10.43	4,960,333
19 Aug 11	10.47000 +0.02	10.53	10.16	10.26	5,634,034
18 Aug 11	10.45000 -0.14	10.70	10.43	10.50	7,725,756
17 Aug 11	10.59000 +0.17	10.61	10.32	10.38	6,039,680
16 Aug 11	10.42000 -0.08	10.50	10.35	10.50	6,099,032
15 Aug 11	10.50000 +0.16	10.55	10.33	10.34	10,397,648
12 Aug 11	10.34000 +0.51	10.40	9.87	9.90	15,124,391
11 Aug 11	9.83000 +0.11	9.84	9.43	9.49	6,636,772
10 Aug 11	9.72000 +0.08	9.93	9.71	9.80	6,822,379
09 Aug 11	9.64000 -0.18	9.75	9.23	9.48	9,035,557
08 Aug 11	9.82000 -0.43	10.14	9.48	10.03	9,547,425
05 Aug 11	10.25000 -0.26	10.36	10.15	10.29	5,388,070
04 Aug 11	10.51000 -0.13	10.77	10.49	10.67	5,101,032
03 Aug 11	10.64000 -0.06	10.73	10.55	10.64	2,864,574
02 Aug 11	10.70000 -0.03	10.95	10.50	10.71	4,127,953
01 Aug 11	10.73000 -0.01	10.82	10.69	10.78	2,921,649
29 Jul 11	10.74000 +0.07	10.85	10.60	10.68	3,346,356
28 Jul 11	10.67000 -0.21	10.82	10.60	10.78	4,481,435
27 Jul 11	10.88000 +0.07	10.92	10.67	10.71	4,556,267
26 Jul 11	10.81000 +0.06	10.90	10.65	10.74	3,520,511
25 Jul 11	10.75000 -0.35	11.05	10.71	11.05	6,883,001
22 Jul 11	11.10000 +0.03	11.18	11.03	11.07	4,996,999
21 Jul 11	11.07000 -0.25	11.37	11.00	11.35	8,181,646
20 Jul 11	11.32000 +0.00	11.44	11.26	11.37	4,728,821
19 Jul 11	11.32000 -0.17	11.50	11.30	11.50	6,181,945
18 Jul 11	11.49000 -0.09	11.88	11.48	11.62	14,979,594
15 Jul 11	11.58000 +0.21	11.62	11.33	11.38	12,053,420
14 Jul 11	11.37000 -0.07	11.50	11.20	11.49	10,620,321
13 Jul 11	11.44000 +0.05	11.55	11.32	11.32	6,642,310
12 Jul 11	11.39000 -0.07	11.51	11.28	11.32	8,926,962
11 Jul 11	11.46000 +0.00	11.52	11.11	11.35	8,171,833
08 Jul 11	11.46000 -0.04	11.55	11.35	11.55	6,068,841
07 Jul 11	11.50000 +0.22	11.69	11.22	11.22	17,793,304
06 Jul 11	11.28000 +0.14	11.30	10.99	11.12	9,435,844
05 Jul 11	11.14000 +0.03	11.16	11.00	11.11	7,016,934
04 Jul 11	11.11000 +0.24	11.13	10.85	10.95	11,192,360
01 Jul 11	10.87000 -0.01	10.98	10.80	10.88	8,553,623
30 Jun 11	10.88000 +0.49	10.96	10.42	10.42	15,257,276
29 Jun 11	10.39000 -0.29	10.70	10.36	10.69	5,782,175
28 Jun 11	10.68000 -0.01	10.74	10.55	10.70	6,292,381
27 Jun 11	10.69000 +0.35	10.71	10.28	10.30	12,921,642
24 Jun 11	10.34000 +0.21	10.41	10.05	10.05	8,458,650
23 Jun 11	10.13000 +0.13	10.17	9.89	9.95	5,839,025
22 Jun 11	10.00000 -0.02	10.08	9.95	10.03	3,760,855
21 Jun 11	10.02000 +0.02	10.12	9.88	10.02	4,356,483
20 Jun 11	10.00000 -0.07	10.24	9.90	10.07	7,245,670
17 Jun 11	10.07000 -0.14	10.28	10.06	10.21	5,664,181
16 Jun 11	10.21000 -0.22	10.34	10.20	10.30	4,782,957
15 Jun 11	10.43000 -0.16	10.63	10.42	10.51	3,673,030
14 Jun 11	10.59000 +0.12	10.65	10.46	10.49	5,285,586
13 Jun 11	10.47000 -0.30	10.70	10.38	10.69	7,083,396
10 Jun 11	10.77000 -0.02	10.95	10.59	10.80	4,320,254
09 Jun 11	10.79000 -0.24	11.15	10.76	11.02	4,004,955
07 Jun 11	11.03000 +0.04	11.19	10.86	10.88	4,453,469
03 Jun 11	10.99000 +0.09	11.01	10.82	10.91	4,628,358
02 Jun 11	10.90000 -0.05	10.95	10.59	10.90	6,790,358
01 Jun 11	10.95000 +0.00	11.02	10.89	10.96	4,111,696
31 May 11	10.95000 +0.18	10.97	10.75	10.78	3,526,166
30 May 11	10.77000 -0.10	10.94	10.70	10.85	4,598,690
27 May 11	10.87000 -0.18	11.14	10.82	11.05	5,419,285
26 May 11	11.05000 -0.12	11.30	11.02	11.29	4,819,925
25 May 11	11.17000 -0.16	11.35	11.16	11.30	3,672,802
24 May 11	11.33000 +0.05	11.38	11.20	11.27	4,296,443
23 May 11	11.28000 -0.38	11.62	11.26	11.62	9,646,087
20 May 11	11.66000 -0.15	11.85	11.63	11.81	4,873,907
19 May 11	11.81000 -0.05	11.97	11.79	11.83	5,183,340
18 May 11	11.86000 -0.07	11.95	11.78	11.88	6,017,295
17 May 11	11.93000 +0.17	11.98	11.51	11.67	12,150,872
16 May 11	11.76000 -0.17	12.03	11.71	11.90	6,990,388
13 May 11	11.93000 +0.11	11.95	11.76	11.83	7,168,433
12 May 11	11.82000 -0.26	12.13	11.80	12.05	13,426,643
11 May 11	12.08000 +0.19	12.18	11.82	11.87	17,588,684
10 May 11	11.89000 +0.07	11.91	11.73	11.82	6,046,272
09 May 11	11.82000 -0.07	11.93	11.75	11.90	7,579,990
06 May 11	11.89000 +0.13	11.91	11.61	11.68	12,272,652
05 May 11	11.76000 +0.33	11.83	11.45	11.50	12,291,442
04 May 11	11.43000 -0.20	11.60	11.30	11.58	7,225,155
03 May 11	11.63000 +0.12	11.65	11.48	11.55	5,123,790
29 Apr 11	11.51000 +0.19	11.54	11.31	11.31	4,888,732
28 Apr 11	11.32000 -0.28	11.73	11.32	11.73	8,985,751
27 Apr 11	11.60000 -0.14	11.83	11.55	11.79	7,400,793
26 Apr 11	11.74000 +0.02	11.93	11.71	11.75	6,315,127
25 Apr 11	11.72000 -0.17	11.88	11.68	11.87	10,129,843
22 Apr 11	11.89000 -0.23	12.13	11.86	12.12	15,200,871
21 Apr 11	12.12000 -0.12	12.45	12.10	12.27	21,921,494
20 Apr 11	12.24000 +0.27	12.31	11.90	11.97	19,679,242
19 Apr 11	11.97000 -0.19	12.10	11.92	12.10	10,051,383
18 Apr 11	12.16000 +0.18	12.17	11.95	11.98	12,408,697
15 Apr 11	11.98000 -0.05	12.09	11.90	12.00	8,185,935
14 Apr 11	12.03000 -0.03	12.13	12.01	12.07	9,696,276
13 Apr 11	12.06000 +0.24	12.08	11.79	11.83	11,578,415
12 Apr 11	11.82000 -0.06	11.95	11.77	11.88	9,401,461
11 Apr 11	11.88000 -0.12	12.11	11.83	12.03	10,819,968
08 Apr 11	12.00000 +0.14	12.00	11.75	11.86	9,962,020
07 Apr 11	11.86000 +0.18	11.86	11.65	11.69	9,783,603
06 Apr 11	11.68000 -0.16	11.87	11.65	11.83	16,803,264
01 Apr 11	11.84000 +0.12	11.85	11.67	11.76	6,248,057
31 Mar 11	11.72000 -0.12	11.99	11.69	11.84	11,668,556
30 Mar 11	11.84000 -0.24	12.11	11.78	12.06	16,281,169
29 Mar 11	12.08000 -0.29	12.33	12.04	12.33	13,859,071
28 Mar 11	12.37000 +0.15	12.43	12.15	12.20	16,196,040
25 Mar 11	12.22000 +0.07	12.24	12.08	12.15	13,749,539
24 Mar 11	12.15000 -0.01	12.25	12.05	12.18	11,607,676
23 Mar 11	12.16000 +0.08	12.20	11.96	12.06	10,389,374
22 Mar 11	12.08000 -0.11	12.23	12.00	12.16	15,048,891
21 Mar 11	12.19000 -0.26	12.50	12.12	12.45	15,504,406
18 Mar 11	12.45000 +0.04	12.60	12.39	12.51	7,853,303
17 Mar 11	12.41000 -0.11	12.71	12.32	12.54	17,160,630
15 Mar 11	12.52000 -0.40	12.92	12.29	12.92	20,255,440
14 Mar 11	12.92000 +0.23	12.94	12.59	12.59	16,421,272
11 Mar 11	12.69000 -0.08	12.85	12.65	12.74	13,147,356
10 Mar 11	12.77000 +0.00	12.92	12.71	12.78	13,910,000
09 Mar 11	12.77000 -0.08	12.91	12.73	12.82	12,296,342
08 Mar 11	12.85000 -0.08	12.93	12.72	12.93	16,298,344
07 Mar 11	12.93000 +0.07	12.96	12.80	12.90	19,990,596
04 Mar 11	12.86000 +0.10	12.88	12.64	12.81	12,288,519
03 Mar 11	12.76000 -0.46	13.39	12.75	13.39	28,212,712
02 Mar 11	13.22000 +0.21	13.39	12.84	12.95	31,491,020
01 Mar 11	13.01000 +0.33	13.19	12.90	12.90	31,335,656
28 Feb 11	12.68000 +0.00	12.77	12.48	12.75	10,813,417
25 Feb 11	12.68000 +0.06	12.74	12.45	12.65	10,823,972
24 Feb 11	12.62000 +0.10	12.64	12.36	12.49	11,422,661
23 Feb 11	12.52000 +0.12	12.57	12.29	12.33	9,643,656
22 Feb 11	12.40000 -0.36	12.82	12.37	12.77	14,448,232
21 Feb 11	12.76000 +0.16	12.77	12.45	12.47	12,040,231
18 Feb 11	12.60000 -0.28	12.88	12.55	12.88	13,115,330
17 Feb 11	12.88000 -0.02	13.10	12.74	13.02	16,119,616
16 Feb 11	12.90000 +0.41	13.01	12.45	12.45	24,011,434
15 Feb 11	12.49000 -0.06	12.67	12.47	12.56	19,053,276
14 Feb 11	12.55000 +0.12	12.69	12.43	12.43	16,699,022
11 Feb 11	12.43000 +0.13	12.47	12.30	12.31	12,655,076
10 Feb 11	12.30000 +0.36	12.34	11.90	11.95	14,524,193
09 Feb 11	11.94000 -0.01	12.06	11.71	11.89	7,654,402
01 Feb 11	11.95000 -0.08	12.06	11.92	12.03	6,182,606
31 Jan 11	12.03000 -0.01	12.14	11.89	12.06	13,184,263
28 Jan 11	12.04000 +0.26	12.06	11.80	11.80	9,804,970
27 Jan 11	11.78000 +0.00	11.94	11.57	11.75	10,667,355
26 Jan 11	11.78000 +0.01	11.88	11.67	11.80	6,533,028
25 Jan 11	11.77000 -0.18	11.92	11.66	11.91	5,127,040
24 Jan 11	11.95000 +0.14	12.14	11.56	11.70	16,338,643
21 Jan 11	11.81000 +0.19	11.84	11.15	11.60	17,866,874
20 Jan 11	11.62000 -0.62	12.25	11.57	12.24	15,836,387
19 Jan 11	12.24000 +0.11	12.26	12.02	12.13	7,682,052
18 Jan 11	12.13000 -0.04	12.17	11.81	12.10	8,349,653
17 Jan 11	12.17000 -0.74	12.91	12.08	12.91	12,436,406
14 Jan 11	12.91000 -0.09	13.08	12.87	13.01	8,115,207
13 Jan 11	13.00000 +0.06	13.14	12.90	12.96	8,522,937
12 Jan 11	12.94000 +0.08	12.98	12.75	12.86	6,687,413
11 Jan 11	12.86000 -0.05	12.97	12.71	12.88	8,751,154
10 Jan 11	12.91000 -0.48	13.38	12.86	13.34	17,742,168
07 Jan 11	13.39000 +0.08	13.54	13.31	13.33	12,211,507
06 Jan 11	13.31000 -0.17	13.58	13.25	13.49	16,939,512
05 Jan 11	13.48000 -0.15	13.78	13.47	13.60	15,829,972
04 Jan 11	13.63000 +0.16	13.68	13.37	13.55	16,710,791
31 Dec 10	13.47000 +0.10	13.54	13.33	13.40	15,000,849
30 Dec 10	13.37000 -0.01	13.52	13.31	13.46	9,465,616
29 Dec 10	13.38000 +0.17	13.40	13.20	13.30	8,841,035
28 Dec 10	13.21000 -0.49	13.71	13.15	13.60	17,405,978
27 Dec 10	13.70000 -0.38	14.22	13.61	14.14	19,614,274
24 Dec 10	14.08000 -0.07	14.22	13.95	14.04	12,474,468
23 Dec 10	14.15000 -0.18	14.44	14.08	14.20	15,468,723
22 Dec 10	14.33000 -0.26	14.63	14.28	14.50	15,732,483
21 Dec 10	14.59000 +0.27	14.60	14.12	14.37	23,887,182
20 Dec 10	14.32000 -0.49	14.86	13.98	14.84	37,492,832
17 Dec 10	14.81000 +0.10	14.85	14.60	14.71	19,961,326
16 Dec 10	14.71000 -0.23	14.90	14.65	14.80	24,089,156
15 Dec 10	14.94000 +0.33	15.15	14.49	14.63	61,597,128
14 Dec 10	14.61000 +0.11	14.87	14.52	14.60	32,680,730
13 Dec 10	14.50000 +0.37	14.68	14.21	14.33	45,044,348
10 Dec 10	14.13000 +0.18	14.16	13.88	13.90	12,143,789
09 Dec 10	13.95000 -0.39	14.29	13.95	14.25	22,921,026
08 Dec 10	14.34000 -0.24	14.70	14.28	14.50	22,208,868
07 Dec 10	14.58000 -0.18	14.67	14.20	14.62	24,202,256
06 Dec 10	14.76000 +0.49	14.77	14.34	14.40	43,917,552
03 Dec 10	14.27000 +0.04	14.38	14.10	14.23	15,366,698
02 Dec 10	14.23000 +0.03	14.46	14.15	14.40	21,674,664
01 Dec 10	14.20000 -0.32	14.41	14.10	14.40	23,990,388
30 Nov 10	14.52000 -0.62	15.20	14.10	15.20	51,259,512
29 Nov 10	15.14000 +0.41	15.36	14.65	14.71	77,296,976
26 Nov 10	14.73000 -0.04	14.94	14.46	14.83	32,715,044
25 Nov 10	14.77000 +0.08	15.13	14.58	14.70	50,542,788
24 Nov 10	14.69000 +0.76	14.96	13.80	13.81	47,820,000
23 Nov 10	13.93000 -0.35	14.20	13.72	14.20	23,514,626
22 Nov 10	14.28000 +0.12	14.39	13.90	14.00	25,802,128
19 Nov 10	14.16000 +0.36	14.20	13.75	13.85	24,822,252
18 Nov 10	13.80000 +0.08	13.98	13.57	13.74	21,373,584
17 Nov 10	13.72000 -0.98	14.66	13.63	14.42	46,571,160
16 Nov 10	14.70000 +0.27	15.31	14.30	14.45	88,032,656
15 Nov 10	14.43000 +0.38	14.50	14.00	14.00	34,402,456
12 Nov 10	14.05000 -0.92	14.89	14.00	14.89	52,040,908
11 Nov 10	14.97000 -0.34	15.47	14.95	15.25	54,918,052
10 Nov 10	15.31000 +0.23	15.86	15.00	15.15	89,850,832
09 Nov 10	15.08000 +0.15	15.09	14.69	15.00	51,013,140
08 Nov 10	14.93000 +0.32	14.98	14.65	14.65	54,128,760
05 Nov 10	14.61000 +0.32	14.69	14.16	14.40	47,824,620
04 Nov 10	14.29000 +0.11	14.35	14.11	14.18	29,783,536
03 Nov 10	14.18000 -0.06	14.37	14.14	14.30	22,178,214
02 Nov 10	14.24000 -0.18	14.55	14.21	14.45	36,007,864
01 Nov 10	14.42000 +0.14	14.47	14.10	14.30	39,248,936
29 Oct 10	14.28000 +0.03	14.37	14.01	14.18	25,940,288
28 Oct 10	14.25000 -0.51	14.60	14.03	14.58	52,097,912
27 Oct 10	14.76000 -0.35	15.79	14.64	15.32	78,163,848
26 Oct 10	15.11000 +0.73	15.13	14.28	14.42	79,198,632
25 Oct 10	14.38000 +0.13	14.44	14.15	14.32	44,507,888
22 Oct 10	14.25000 +0.06	14.47	14.15	14.22	39,864,464
21 Oct 10	14.19000 +0.00	14.56	14.00	14.25	56,581,864
20 Oct 10	14.19000 +0.70	14.20	13.19	13.35	60,686,340
19 Oct 10	13.49000 +0.29	13.55	13.22	13.22	29,589,736
18 Oct 10	13.20000 -0.43	13.67	12.98	13.64	51,403,000
15 Oct 10	13.63000 +0.13	13.74	13.40	13.47	25,913,288
14 Oct 10	13.50000 -0.17	13.77	13.45	13.70	26,720,964
13 Oct 10	13.67000 -0.08	13.80	13.45	13.75	31,798,744
12 Oct 10	13.75000 -0.22	13.91	13.60	13.91	28,103,942
11 Oct 10	13.97000 -0.19	14.27	13.74	14.20	44,394,544
08 Oct 10	14.16000 +0.39	14.33	13.75	13.84	20,100,704
30 Sep 10	13.77000 +0.14	13.80	13.51	13.56	8,944,274
29 Sep 10	13.63000 -0.35	14.00	13.59	13.98	9,930,438
28 Sep 10	13.98000 +0.12	14.05	13.76	13.80	12,839,644
27 Sep 10	13.86000 +0.35	13.95	13.63	13.63	11,771,643
21 Sep 10	13.51000 -0.10	13.72	13.38	13.67	8,456,581
20 Sep 10	13.61000 -0.27	13.93	13.58	13.88	13,466,605
17 Sep 10	13.88000 +0.21	13.96	13.69	13.70	20,150,700
16 Sep 10	13.67000 -0.63	14.34	13.40	14.34	27,817,592
15 Sep 10	14.30000 -0.29	14.57	14.20	14.57	20,609,860
14 Sep 10	14.59000 -0.21	14.89	14.45	14.80	26,060,732
13 Sep 10	14.80000 +0.10	14.95	14.70	14.75	38,397,368
10 Sep 10	14.70000 +0.57	14.90	14.15	14.15	37,686,160
09 Sep 10	14.13000 -0.16	14.68	14.05	14.36	25,756,444
08 Sep 10	14.29000 -0.16	14.40	14.21	14.38	13,234,620
07 Sep 10	14.45000 +0.17	14.47	14.16	14.20	20,523,624
06 Sep 10	14.28000 -0.09	14.50	14.13	14.45	19,109,680
03 Sep 10	14.37000 -0.34	14.80	14.20	14.79	28,535,452
02 Sep 10	14.71000 +0.22	14.79	14.35	14.61	27,753,192
01 Sep 10	14.49000 -0.25	15.09	14.23	14.74	36,233,704
31 Aug 10	14.74000 +0.39	14.83	14.16	14.25	48,130,948
30 Aug 10	14.35000 +0.72	14.36	13.73	13.73	54,553,304
27 Aug 10	13.63000 -0.05	13.66	13.46	13.65	15,612,410
26 Aug 10	13.68000 +0.42	13.70	13.19	13.38	24,245,442
25 Aug 10	13.26000 -0.11	13.48	13.14	13.29	17,069,150
24 Aug 10	13.37000 +0.11	13.40	12.94	13.26	23,336,008
23 Aug 10	13.26000 +0.12	13.31	13.10	13.17	16,909,588
20 Aug 10	13.14000 -0.65	13.74	13.01	13.74	44,438,716
19 Aug 10	13.79000 -0.04	14.04	13.70	13.84	19,342,700
18 Aug 10	13.83000 -0.21	14.26	13.69	14.13	27,083,556
16 Aug 10	14.04000 +0.50	14.16	13.50	13.50	32,790,860
13 Aug 10	13.54000 +0.22	13.59	13.01	13.32	19,985,318
12 Aug 10	13.32000 -0.36	13.62	13.30	13.55	20,625,192
11 Aug 10	13.68000 +0.06	13.83	13.45	13.51	15,280,989
10 Aug 10	13.62000 -0.65	14.34	13.58	14.30	24,791,458
09 Aug 10	14.27000 +0.05	14.38	14.12	14.26	21,506,744
06 Aug 10	14.22000 +0.04	14.24	13.89	14.22	20,091,884
05 Aug 10	14.18000 +0.29	14.30	13.89	13.98	26,442,456
04 Aug 10	13.89000 +0.23	13.90	13.50	13.55	20,907,132
03 Aug 10	13.66000 -0.24	14.02	13.66	14.00	24,968,096
02 Aug 10	13.90000 +0.66	13.91	13.29	13.29	29,081,458
30 Jul 10	13.24000 +0.08	13.29	13.08	13.18	16,231,056
29 Jul 10	13.16000 -0.03	13.35	13.03	13.20	21,899,692
28 Jul 10	13.19000 +0.33	13.24	12.89	12.95	18,732,652
27 Jul 10	12.86000 -0.24	13.10	12.72	12.98	17,514,116
26 Jul 10	13.10000 -5.96	13.36	12.65	12.73	17,523,692
23 Jul 10	19.06000 +0.01	19.30	18.83	19.29	12,137,267
22 Jul 10	19.05000 +0.04	19.06	18.55	18.94	14,399,140
21 Jul 10	19.01000 +0.38	19.15	18.55	18.88	13,573,198
20 Jul 10	18.63000 +1.04	18.76	17.80	17.89	19,013,568
19 Jul 10	17.59000 +0.36	17.65	17.10	17.28	8,243,500
16 Jul 10	17.23000 +0.12	17.45	16.81	17.25	5,315,530
15 Jul 10	17.11000 -0.44	17.64	17.08	17.46	4,261,740
14 Jul 10	17.55000 +0.30	17.65	17.27	17.32	5,002,275
13 Jul 10	17.25000 -0.75	17.95	16.98	17.95	6,843,941
12 Jul 10	18.00000 +0.23	18.08	17.73	17.91	7,594,701
09 Jul 10	17.77000 +0.34	17.96	17.19	17.56	7,008,388
08 Jul 10	17.43000 +0.34	17.46	17.05	17.25	7,311,230
07 Jul 10	17.09000 +0.37	17.10	16.61	16.63	6,464,070
06 Jul 10	16.72000 +0.61	16.81	16.11	16.20	6,696,933
05 Jul 10	16.11000 -0.36	16.33	15.88	16.14	4,324,645
02 Jul 10	16.47000 +0.01	16.58	15.67	16.31	8,387,336
01 Jul 10	16.46000 -1.04	17.60	16.45	17.60	10,748,017
30 Jun 10	17.50000 +0.00	17.74	16.99	17.30	6,286,462
29 Jun 10	17.50000 -1.32	18.98	17.48	18.86	10,748,209
28 Jun 10	18.82000 -0.51	19.48	18.70	19.30	6,391,678
25 Jun 10	19.33000 -0.54	19.85	19.08	19.76	5,047,445
24 Jun 10	19.87000 -0.02	20.05	19.73	19.90	3,300,582
23 Jun 10	19.89000 -0.08	20.00	19.62	19.84	4,654,343
22 Jun 10	19.97000 +0.06	20.30	19.77	19.90	7,626,253
21 Jun 10	19.91000 +0.21	20.04	19.07	19.50	9,006,405
18 Jun 10	19.70000 -1.43	20.89	19.36	20.89	21,228,406
17 Jun 10	21.13000 -1.41	23.20	21.00	22.83	23,985,696
11 Jun 10	22.54000 -0.35	23.15	22.49	22.85	10,287,039
10 Jun 10	22.89000 +0.51	23.18	22.38	22.69	14,746,546
08 Jun 10	22.38000 +0.16	22.61	22.07	22.15	6,785,922
07 Jun 10	22.22000 -0.11	22.27	21.70	21.88	5,243,192
04 Jun 10	22.33000 -0.02	22.46	22.00	22.25	4,921,557
03 Jun 10	22.35000 +0.15	22.85	22.20	22.40	11,707,644
02 Jun 10	22.20000 +0.20	22.24	21.52	21.88	10,043,107
01 Jun 10	22.00000 -0.30	22.70	21.32	22.22	12,726,464
31 May 10	22.30000 -0.79	23.44	22.24	22.99	10,408,201
28 May 10	23.09000 +0.37	23.74	22.93	23.00	21,565,856
27 May 10	22.72000 +0.59	22.87	21.90	22.13	10,095,614
26 May 10	22.13000 +0.17	22.37	21.89	21.95	7,043,330
25 May 10	21.96000 -0.15	22.84	21.75	22.02	14,659,634
24 May 10	22.11000 +0.97	22.38	21.33	21.33	10,106,802
21 May 10	21.14000 +0.15	21.37	20.26	20.40	7,947,022
20 May 10	20.99000 +0.01	21.52	20.70	20.79	8,393,773
19 May 10	20.98000 -0.11	21.56	20.60	20.85	7,479,177
18 May 10	21.09000 +0.01	21.38	20.15	21.08	9,707,966
17 May 10	21.08000 -0.90	22.28	20.95	21.69	10,541,722
13 May 10	21.98000 +0.74	22.08	20.90	21.23	10,893,754
12 May 10	21.24000 +0.21	21.49	20.80	20.99	8,981,845
11 May 10	21.03000 -0.95	22.71	20.91	22.55	11,511,143
10 May 10	21.98000 -0.43	22.82	21.51	22.32	10,914,598
07 May 10	22.41000 -0.60	23.14	22.30	22.70	10,427,833
06 May 10	23.01000 -0.79	23.97	22.90	23.82	11,841,937
05 May 10	23.80000 +0.75	23.99	22.71	22.84	12,532,685
04 May 10	23.05000 +0.69	23.23	21.51	21.51	15,284,212
30 Apr 10	22.36000 -0.56	22.75	21.47	22.70	26,406,964
29 Apr 10	22.92000 -1.62	24.78	22.85	24.65	32,145,272
28 Apr 10	24.54000 -0.41	25.03	24.16	24.50	14,552,908
27 Apr 10	24.95000 +0.35	25.19	24.40	24.68	22,128,928
26 Apr 10	24.60000 -0.40	25.38	24.51	24.86	17,364,016
23 Apr 10	25.00000 -0.83	25.73	24.80	25.55	24,306,180
22 Apr 10	25.83000 +0.35	26.11	25.04	25.60	35,427,568
21 Apr 10	25.48000 +1.29	26.10	24.29	24.36	44,333,368
20 Apr 10	24.19000 +1.27	24.20	22.60	22.92	34,873,508
19 Apr 10	22.92000 -0.36	24.20	22.80	22.99	28,496,156
16 Apr 10	23.28000 +0.00	23.78	22.67	23.11	16,976,904
15 Apr 10	23.28000 -0.10	24.16	23.21	23.41	25,280,520
14 Apr 10	23.38000 +0.42	23.40	22.73	23.01	18,699,564
13 Apr 10	22.96000 +0.24	23.38	22.00	22.74	29,692,120
12 Apr 10	22.72000 +0.23	23.14	22.26	22.56	23,560,152
09 Apr 10	22.49000 +0.29	22.61	22.08	22.24	22,282,838
08 Apr 10	22.20000 +0.62	22.49	21.52	21.60	32,042,876
07 Apr 10	21.58000 +0.14	21.62	21.23	21.44	12,401,978
06 Apr 10	21.44000 +0.08	21.86	21.30	21.45	17,755,402
02 Apr 10	21.36000 +0.02	21.40	21.15	21.37	10,858,332
01 Apr 10	21.34000 +0.33	21.38	20.92	21.00	19,815,324
31 Mar 10	21.01000 +0.12	21.14	20.74	20.88	13,089,773
30 Mar 10	20.89000 -0.19	21.09	20.75	21.09	15,336,697
29 Mar 10	21.08000 +0.13	21.24	20.92	21.00	17,201,128
26 Mar 10	20.95000 -0.04	21.19	20.70	21.01	18,783,480
25 Mar 10	20.99000 +0.27	21.45	20.90	21.16	38,578,800
24 Mar 10	20.72000 -0.05	20.94	20.66	20.86	7,872,491
23 Mar 10	20.77000 -0.12	21.10	20.65	21.00	8,068,314
22 Mar 10	20.89000 +0.33	20.92	20.40	20.50	8,720,684
19 Mar 10	20.56000 +0.02	20.60	20.21	20.52	8,248,147
18 Mar 10	20.54000 -0.11	20.88	20.48	20.75	10,658,255
17 Mar 10	20.65000 +0.32	20.70	20.29	20.38	7,800,746
16 Mar 10	20.33000 -0.20	20.67	20.04	20.58	8,104,274
15 Mar 10	20.53000 +0.08	20.60	20.28	20.40	5,483,979
12 Mar 10	20.45000 -0.13	20.85	20.37	20.72	8,053,753
11 Mar 10	20.58000 -0.07	20.96	20.35	20.77	7,491,986
10 Mar 10	20.65000 -0.56	21.58	20.50	21.24	11,447,733
09 Mar 10	21.21000 -0.09	21.46	21.09	21.30	8,044,298
08 Mar 10	21.30000 +0.50	21.55	20.72	20.81	15,540,232
05 Mar 10	20.80000 +0.22	20.85	20.36	20.63	7,430,557
04 Mar 10	20.58000 -0.45	21.31	20.31	21.08	11,488,867
03 Mar 10	21.03000 +0.18	21.34	20.85	20.90	11,276,267
02 Mar 10	20.85000 -0.37	21.34	20.77	21.25	13,311,235
01 Mar 10	21.22000 -0.11	21.65	21.19	21.51	13,616,792
26 Feb 10	21.33000 +0.10	21.61	21.07	21.21	19,558,020
25 Feb 10	21.23000 +0.06	21.85	21.11	21.32	23,612,672
24 Feb 10	21.17000 +0.83	21.45	20.12	20.24	26,135,404
23 Feb 10	20.34000 +0.17	20.47	19.81	20.10	11,540,643
22 Feb 10	20.17000 +0.73	20.33	19.36	19.50	12,514,636
12 Feb 10	19.44000 +0.05	19.54	19.30	19.41	4,888,055
11 Feb 10	19.39000 +0.08	19.53	19.30	19.35	3,851,293
10 Feb 10	19.31000 +0.40	19.38	19.02	19.13	4,982,461
09 Feb 10	18.91000 -0.17	19.18	18.81	19.00	6,323,258
08 Feb 10	19.08000 -0.21	19.33	18.99	19.30	5,833,999
05 Feb 10	19.29000 -0.49	19.72	18.99	19.49	7,625,294
04 Feb 10	19.78000 +0.21	19.96	19.50	19.68	7,435,400
03 Feb 10	19.57000 -0.54	20.27	19.35	19.93	15,226,730
02 Feb 10	20.11000 -0.09	20.40	20.05	20.20	7,637,174
01 Feb 10	20.20000 +0.10	20.48	19.88	20.12	8,910,762
29 Jan 10	20.10000 +0.20	20.36	19.71	19.91	9,689,626
28 Jan 10	19.90000 +0.60	19.93	19.19	19.38	10,924,699
27 Jan 10	19.30000 -0.19	19.59	19.01	19.55	8,865,770
26 Jan 10	19.49000 -0.12	19.98	19.10	19.59	13,618,928
25 Jan 10	19.61000 -0.27	20.03	19.58	19.83	6,524,520
22 Jan 10	19.88000 -0.41	20.34	19.50	20.09	12,856,069
21 Jan 10	20.29000 +0.01	20.60	20.14	20.26	9,347,841
20 Jan 10	20.28000 -1.01	21.28	20.23	21.28	16,568,137
19 Jan 10	21.29000 -0.16	21.63	21.18	21.45	12,244,883
18 Jan 10	21.45000 +0.31	21.56	20.88	21.16	16,568,399
15 Jan 10	21.14000 +0.03	21.68	21.05	21.25	25,729,374
14 Jan 10	21.11000 +0.75	21.25	20.10	20.41	29,773,768
13 Jan 10	20.36000 -0.08	20.79	19.80	20.08	18,428,542
12 Jan 10	20.44000 +0.50	20.78	20.20	20.22	18,096,248
11 Jan 10	19.94000 -0.16	20.79	19.81	20.70	11,496,329
07 Jan 10	20.10000 -0.57	20.99	20.09	20.65	20,012,006
06 Jan 10	20.67000 +0.78	21.53	20.10	20.10	43,955,696
05 Jan 10	19.89000 +0.52	19.96	19.15	19.38	20,534,020
04 Jan 10	19.37000 -0.20	19.70	19.36	19.70	9,526,558
31 Dec 09	19.57000 +0.03	19.68	19.20	19.47	13,659,924
30 Dec 09	19.54000 +0.27	19.57	19.00	19.27	13,210,639
29 Dec 09	19.27000 -0.17	19.49	19.06	19.40	6,480,539
28 Dec 09	19.44000 +0.00	19.59	19.20	19.20	8,029,678