FUNDMANAGER.co.uk

Yangqi Chemical Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	52.66000 +0.94	52.78	51.36	51.74	2,876,300
19 Oct 26	51.72000 +1.22	52.10	50.20	50.20	2,810,130
16 Oct 26	50.50000 +1.28	51.05	49.38	49.58	3,029,087
15 Oct 26	49.22000 -1.24	50.38	48.80	49.81	2,772,847
14 Oct 26	50.46000 +0.07	51.00	49.59	50.17	2,289,120
13 Oct 26	50.39000 -1.72	52.42	50.15	52.05	3,545,773
12 Oct 26	52.11000 -0.47	52.85	51.59	52.62	2,693,830
09 Oct 26	52.58000 +1.03	52.96	51.28	51.55	3,134,984
08 Oct 26	51.55000 +0.37	52.53	51.21	51.95	2,432,365
30 Sep 26	51.18000 +0.73	51.46	50.19	50.26	1,916,480
29 Sep 26	50.45000 -0.91	51.65	50.11	51.50	2,880,269
28 Sep 26	51.36000 +0.00	51.70	50.76	51.29	2,102,984
24 Sep 26	51.36000 -1.15	52.70	51.36	52.35	2,989,522
23 Sep 26	52.51000 -0.45	53.15	52.35	53.10	1,758,955
22 Sep 26	52.96000 -0.78	53.73	52.92	53.64	2,804,230
21 Sep 26	53.74000 +1.34	53.98	52.61	52.62	3,144,694
18 Sep 26	52.40000 +0.18	52.95	52.25	52.51	2,379,310
17 Sep 26	52.22000 -0.66	53.14	52.03	52.80	2,928,142
16 Sep 26	52.88000 -0.17	53.39	52.55	52.90	3,755,710
15 Sep 26	53.05000 -1.88	54.99	52.80	54.70	4,478,657
14 Sep 26	54.93000 +0.50	54.95	53.50	54.18	4,076,934
11 Sep 26	54.43000 -2.65	56.69	53.88	56.44	6,922,280
10 Sep 26	57.08000 -1.34	58.76	56.85	58.34	5,216,733
09 Sep 26	58.42000 -0.46	59.38	57.80	58.88	6,878,909
08 Sep 26	58.88000 +2.80	59.49	56.03	56.40	11,234,930
07 Sep 26	56.08000 +0.22	56.57	55.56	56.42	4,191,428
04 Sep 26	55.86000 +0.78	57.31	55.10	55.26	5,537,783
03 Sep 26	55.08000 +0.86	55.87	54.20	54.40	4,885,070
02 Sep 26	54.22000 -1.76	56.49	53.90	56.10	7,061,189
01 Sep 26	55.98000 +0.33	58.70	55.24	55.65	11,201,620
31 Aug 26	55.65000 -1.18	57.11	55.37	57.10	6,521,582
28 Aug 26	56.83000 +1.75	57.20	54.29	55.13	6,922,013
27 Aug 26	55.08000 +0.93	55.75	53.95	54.15	3,661,266
26 Aug 26	54.15000 +0.13	54.95	52.93	53.50	3,477,233
25 Aug 26	54.02000 -0.73	56.25	53.81	54.74	5,417,541
24 Aug 26	54.75000 -0.21	56.24	54.20	55.02	3,331,173
21 Aug 26	54.96000 -0.54	55.39	54.38	55.39	2,757,604
20 Aug 26	55.50000 +0.06	56.80	54.70	55.20	4,568,960
19 Aug 26	55.44000 -0.45	56.94	55.17	55.89	6,181,809
18 Aug 26	55.89000 +1.56	56.16	53.92	54.29	6,677,521
17 Aug 26	54.33000 +1.38	54.34	52.46	52.95	4,094,910
14 Aug 26	52.95000 +0.10	53.59	52.38	52.85	2,953,097
13 Aug 26	52.85000 -1.18	54.32	52.51	54.04	6,166,448
12 Aug 26	54.03000 -0.07	54.69	53.59	53.92	5,167,969
11 Aug 26	54.10000 -1.87	56.98	53.63	55.86	9,775,522
10 Aug 26	55.97000 +0.84	56.96	54.91	55.13	5,706,561
07 Aug 26	55.13000 +0.27	55.99	54.16	54.86	4,955,234
06 Aug 26	54.86000 -0.51	55.55	54.00	55.08	6,225,190
05 Aug 26	55.37000 -0.11	56.32	54.30	55.40	6,435,694
04 Aug 26	55.48000 -1.28	56.97	55.22	56.76	3,893,627
03 Aug 26	56.76000 +0.09	57.27	55.51	56.30	4,203,691
31 Jul 26	56.67000 -1.59	57.99	55.08	57.02	10,347,634
30 Jul 26	58.26000 +2.14	59.59	56.17	56.50	6,934,435
29 Jul 26	56.12000 +0.97	56.89	54.59	55.14	5,180,500
28 Jul 26	55.15000 +0.26	55.45	53.55	54.65	4,111,406
27 Jul 26	54.89000 +0.51	55.46	54.01	54.08	3,507,403
24 Jul 26	54.38000 -2.22	56.93	54.00	56.01	4,212,974
23 Jul 26	56.60000 +0.40	57.20	54.56	55.80	5,382,141
22 Jul 26	56.20000 +1.62	56.78	53.71	54.58	7,249,257
21 Jul 26	54.58000 -0.32	55.80	53.50	54.95	8,329,040
20 Jul 26	54.90000 +4.00	54.90	50.90	51.01	9,856,544
17 Jul 26	50.90000 +0.04	52.69	50.48	50.82	5,835,736
16 Jul 26	50.86000 +0.03	51.90	50.16	50.70	4,958,772
15 Jul 26	50.83000 +1.36	51.12	49.11	49.75	4,803,158
14 Jul 26	49.47000 +0.94	50.00	48.48	48.65	5,048,923
13 Jul 26	48.53000 -1.14	49.87	48.39	49.68	4,172,595
10 Jul 26	49.67000 +0.06	50.50	48.39	49.49	5,995,032
09 Jul 26	49.61000 -0.74	50.66	49.00	50.15	4,092,799
08 Jul 26	50.35000 -0.57	51.66	50.24	50.75	5,018,160
07 Jul 26	50.92000 -2.32	53.99	50.79	53.39	5,489,261
06 Jul 26	53.24000 +1.43	54.60	51.28	51.48	8,096,781
03 Jul 26	51.81000 +0.41	52.16	50.79	51.09	4,894,869
02 Jul 26	51.40000 +0.37	52.45	50.65	50.98	5,283,790
01 Jul 26	51.03000 +0.33	52.06	49.54	50.45	7,021,125
30 Jun 26	50.70000 -1.35	52.06	49.92	52.06	8,110,885
29 Jun 26	52.05000 +0.05	52.96	50.61	51.99	5,373,986
26 Jun 26	52.00000 -1.80	54.37	51.32	53.85	6,103,622
25 Jun 26	53.80000 -2.58	55.31	53.60	55.27	5,924,070
24 Jun 26	56.38000 +0.95	57.17	55.01	55.43	5,011,458
23 Jun 26	55.43000 -1.41	57.66	55.20	56.80	5,415,207
22 Jun 26	56.84000 +2.93	56.91	52.77	53.80	8,568,308
18 Jun 26	53.91000 -1.37	55.48	53.59	55.48	5,630,920
17 Jun 26	55.28000 -0.37	56.18	54.77	55.65	5,362,890
16 Jun 26	55.65000 -1.56	57.04	55.51	56.92	5,271,269
15 Jun 26	57.21000 +1.25	58.87	56.01	56.50	7,458,334
12 Jun 26	55.96000 +2.15	56.90	53.00	54.00	7,501,027
11 Jun 26	53.81000 -0.49	54.95	52.57	54.25	5,814,945
10 Jun 26	54.30000 -0.50	55.37	53.10	54.46	7,139,536
09 Jun 26	54.80000 -2.00	57.33	54.20	57.33	9,522,580
08 Jun 26	56.80000 -2.12	58.90	56.55	58.10	5,155,880
05 Jun 26	58.92000 +0.12	60.66	58.22	58.74	7,321,834
04 Jun 26	58.80000 +0.36	58.85	57.20	58.26	3,919,637
03 Jun 26	58.44000 +0.29	59.14	57.21	58.15	4,147,679
02 Jun 26	58.15000 -0.42	59.18	57.81	58.57	4,290,713
01 Jun 26	58.57000 +1.41	59.29	56.66	56.96	6,885,598
29 May 26	57.16000 +0.66	58.43	55.11	56.66	9,056,509
28 May 26	56.50000 -2.16	58.93	55.28	58.65	11,641,851
27 May 26	58.66000 -1.77	60.90	58.54	60.21	5,015,420
26 May 26	60.43000 +0.83	60.98	59.13	59.59	4,326,264
25 May 26	59.60000 -1.47	60.95	59.10	60.93	6,101,679
22 May 26	61.07000 +0.16	61.69	60.41	61.10	4,124,668
21 May 26	60.91000 -2.34	64.02	60.88	63.38	6,309,567
20 May 26	63.25000 -0.01	63.99	62.12	63.20	3,735,297
19 May 26	63.26000 +0.03	63.58	61.78	63.00	4,278,947
18 May 26	63.23000 -1.58	64.78	62.87	64.28	5,704,918
15 May 26	64.81000 -0.08	65.83	64.08	64.91	6,652,852
14 May 26	64.89000 -1.04	67.02	64.82	65.92	6,653,443
13 May 26	65.93000 -0.18	66.87	65.55	66.00	6,076,355
12 May 26	66.11000 -0.89	67.76	65.87	67.12	7,041,192
11 May 26	67.00000 -1.21	68.45	66.91	68.00	7,772,032
08 May 26	68.21000 -0.71	69.80	67.66	69.42	6,811,845
07 May 26	68.92000 -2.50	71.98	68.51	71.98	8,198,887
06 May 26	71.42000 -0.92	72.32	70.16	72.00	7,365,118
30 Apr 26	72.34000 -1.68	74.38	72.31	74.01	4,322,682
29 Apr 26	74.02000 -0.77	74.84	73.64	74.79	4,266,473
28 Apr 26	74.79000 +3.87	75.07	70.16	70.17	10,883,951
27 Apr 26	70.92000 -1.53	72.34	70.33	71.40	5,188,645
24 Apr 26	72.45000 +1.46	73.22	70.46	71.42	6,288,569
23 Apr 26	70.99000 +0.21	71.70	70.00	70.40	3,634,145
22 Apr 26	70.78000 -1.63	72.84	70.07	72.00	6,396,105
21 Apr 26	72.41000 +1.11	73.10	71.25	71.99	4,406,521
20 Apr 26	71.30000 -0.30	72.08	69.51	71.00	7,584,162
17 Apr 26	71.60000 -6.52	78.11	71.60	77.94	12,361,277
16 Apr 26	78.12000 +0.12	78.65	76.60	77.83	5,308,886
15 Apr 26	78.00000 -1.05	79.97	77.85	79.00	4,982,157
14 Apr 26	79.05000 -0.75	80.33	78.68	80.33	4,517,155
13 Apr 26	79.80000 -0.20	81.66	78.40	79.86	5,771,066
10 Apr 26	80.00000 -0.63	80.90	79.31	80.68	5,872,490
09 Apr 26	80.63000 -1.37	82.50	80.50	81.04	5,700,856
08 Apr 26	82.00000 +2.15	82.13	78.20	78.80	8,668,931
07 Apr 26	79.85000 +5.50	79.95	74.04	75.21	7,397,195
03 Apr 26	74.35000 -0.75	75.81	72.60	74.93	4,390,019
02 Apr 26	75.10000 -1.90	77.60	74.30	77.14	4,911,885
01 Apr 26	77.00000 +2.00	77.38	74.10	75.45	5,642,281
31 Mar 26	75.00000 -2.00	78.10	73.50	77.14	5,197,177
30 Mar 26	77.00000 +2.96	78.55	73.70	74.04	8,680,534
27 Mar 26	74.04000 +1.61	75.32	71.54	71.89	4,696,943
26 Mar 26	72.43000 -0.57	74.79	71.38	73.00	4,648,377
25 Mar 26	73.00000 +3.16	73.68	69.41	69.90	5,152,980
24 Mar 26	69.84000 -0.50	71.03	68.35	70.88	3,999,488
23 Mar 26	70.34000 -0.56	72.40	68.25	70.00	6,823,885
20 Mar 26	70.90000 -2.21	73.25	70.50	72.87	4,827,960
19 Mar 26	73.11000 -4.19	77.88	72.40	77.52	6,227,198
18 Mar 26	77.30000 +0.65	77.48	75.02	76.63	5,338,426
17 Mar 26	76.65000 -3.12	81.20	76.58	79.26	6,691,384
16 Mar 26	79.77000 -4.23	86.70	79.24	83.80	8,096,244
13 Mar 26	84.00000 -1.29	87.98	83.51	85.99	7,440,480
12 Mar 26	85.29000 +1.09	89.71	83.00	84.27	11,768,279
11 Mar 26	84.20000 +5.30	85.89	77.18	78.50	9,397,851
10 Mar 26	78.90000 -2.13	80.60	77.70	78.62	6,269,025
09 Mar 26	81.03000 -4.51	89.15	80.35	86.00	11,435,780
06 Mar 26	85.54000 +5.54	86.33	79.06	79.56	8,903,614
05 Mar 26	80.00000 -1.03	82.50	79.00	82.43	4,800,468
04 Mar 26	81.03000 +1.04	81.80	78.00	78.23	5,965,274
03 Mar 26	79.99000 -0.86	83.43	79.43	81.58	6,493,729
02 Mar 26	80.85000 +0.35	81.45	77.68	79.00	6,858,529
27 Feb 26	80.50000 +3.38	80.50	76.58	77.02	5,537,302
26 Feb 26	77.12000 +0.64	77.83	75.20	76.72	4,497,506
25 Feb 26	76.48000 +0.30	78.40	75.71	76.21	6,449,855
24 Feb 26	76.18000 +5.58	76.96	72.01	72.27	6,748,339
13 Feb 26	70.60000 -2.88	73.43	70.55	73.43	4,317,585
12 Feb 26	73.48000 -2.22	75.64	73.26	75.10	5,132,873
11 Feb 26	75.70000 +1.30	76.66	72.80	72.80	4,819,710
10 Feb 26	74.40000 +1.60	78.25	72.81	74.30	5,550,046
09 Feb 26	72.80000 +1.34	72.87	71.42	72.33	4,025,480
06 Feb 26	71.46000 +0.42	73.50	69.27	70.10	4,298,590
05 Feb 26	71.04000 -1.12	73.15	70.80	72.61	4,002,324
04 Feb 26	72.16000 -1.17	73.35	71.37	73.34	4,218,511
03 Feb 26	73.33000 +0.91	74.19	71.70	73.87	5,379,884
02 Feb 26	72.42000 -7.98	79.00	72.36	78.90	10,165,797
30 Jan 26	80.40000 +0.97	82.30	76.80	79.25	6,817,799
29 Jan 26	79.43000 +0.84	81.58	78.55	78.60	5,518,245
28 Jan 26	78.59000 +2.70	78.99	75.06	75.89	5,202,826
27 Jan 26	75.89000 -1.08	77.98	74.87	76.78	4,085,043
26 Jan 26	76.97000 +0.17	78.48	74.79	76.80	4,844,706
23 Jan 26	76.80000 -0.24	77.74	75.61	76.95	3,241,790
22 Jan 26	77.04000 +2.39	77.50	74.66	75.00	5,134,227
21 Jan 26	74.65000 +0.50	75.88	72.87	74.10	4,301,834
20 Jan 26	74.15000 +1.80	74.46	72.18	72.42	5,042,786
19 Jan 26	72.35000 +3.68	72.85	68.28	68.28	5,624,376
16 Jan 26	68.67000 -1.10	70.78	68.38	70.41	2,659,173
15 Jan 26	69.77000 +1.22	70.84	68.02	68.10	3,724,850
14 Jan 26	68.55000 -0.37	69.80	67.85	68.88	3,466,912
13 Jan 26	68.92000 -1.34	70.95	68.33	70.00	4,167,420
12 Jan 26	70.26000 -0.24	70.84	69.50	70.41	3,812,780
09 Jan 26	70.50000 -0.46	70.98	69.30	70.96	3,875,666
08 Jan 26	70.96000 -2.04	73.47	70.40	72.84	3,681,013
07 Jan 26	73.00000 +0.82	73.50	71.20	71.87	3,860,402
06 Jan 26	72.18000 +2.33	73.93	69.70	69.94	7,172,402
05 Jan 26	69.85000 +0.46	70.66	68.81	69.39	3,370,103
31 Dec 25	69.39000 -1.11	70.79	68.60	70.24	4,344,523
30 Dec 25	70.50000 +1.93	71.26	68.57	68.98	4,666,108
29 Dec 25	68.57000 +0.79	69.18	66.68	67.78	4,986,556
26 Dec 25	67.78000 -0.20	68.27	66.80	67.80	2,870,746
25 Dec 25	67.98000 +1.98	68.27	66.00	66.01	4,695,121
24 Dec 25	66.00000 -0.62	67.00	65.09	66.65	4,667,730
23 Dec 25	66.62000 -0.88	67.48	65.10	67.48	5,244,058
22 Dec 25	67.50000 -2.30	70.25	67.35	69.88	4,467,617
19 Dec 25	69.80000 +2.32	70.22	66.68	67.48	5,904,359
18 Dec 25	67.48000 +2.48	68.88	64.31	64.80	5,981,113
17 Dec 25	65.00000 +1.50	65.47	63.04	63.50	2,725,953
16 Dec 25	63.50000 -1.76	65.26	63.00	65.26	2,507,839
15 Dec 25	65.26000 -1.42	67.08	64.66	66.37	2,678,790
12 Dec 25	66.68000 +1.18	67.10	65.12	65.30	3,067,447
11 Dec 25	65.50000 -0.02	66.35	65.00	65.49	1,916,866
10 Dec 25	65.52000 +0.65	66.00	64.20	64.63	2,268,000
09 Dec 25	64.87000 +0.66	65.73	64.13	64.22	3,221,620
08 Dec 25	64.21000 -1.22	65.98	64.07	65.58	2,272,210
05 Dec 25	65.43000 +3.77	65.83	61.66	61.66	6,267,617
04 Dec 25	61.66000 +0.20	62.00	61.24	61.41	2,022,146
03 Dec 25	61.46000 +0.20	62.08	60.88	61.29	2,924,921
02 Dec 25	61.26000 -0.98	62.60	61.01	62.24	2,928,942
01 Dec 25	62.24000 -0.25	62.98	62.13	62.49	2,908,557
28 Nov 25	62.49000 -0.61	63.70	62.43	63.06	1,971,660
27 Nov 25	63.10000 +0.85	63.85	61.90	61.90	2,740,158
26 Nov 25	62.25000 +0.52	63.33	61.38	61.79	3,693,264
25 Nov 25	61.73000 -0.87	63.33	61.40	62.79	4,207,130
24 Nov 25	62.60000 -0.30	63.50	61.60	63.37	4,035,479
21 Nov 25	62.90000 -1.65	64.70	62.70	63.94	4,242,199
20 Nov 25	64.55000 -0.95	66.80	64.11	65.75	2,601,838
19 Nov 25	65.50000 +0.80	65.99	64.75	65.03	2,853,877
18 Nov 25	64.70000 -3.19	67.67	64.33	67.01	4,289,001
17 Nov 25	67.89000 -1.47	70.00	67.57	69.36	3,504,929
14 Nov 25	69.36000 +0.05	71.03	68.60	69.31	3,258,783
13 Nov 25	69.31000 +0.11	70.88	68.80	69.20	4,133,981
12 Nov 25	69.20000 +0.49	70.08	68.01	68.37	5,308,882
11 Nov 25	68.71000 +1.43	69.10	66.36	66.89	4,915,589
10 Nov 25	67.28000 -0.95	68.90	66.50	68.03	7,784,231
07 Nov 25	68.23000 +2.38	69.44	65.87	66.20	8,724,173
06 Nov 25	65.85000 +3.64	67.80	62.50	62.65	13,329,375
05 Nov 25	62.21000 -0.24	62.30	60.41	61.50	5,671,538
04 Nov 25	62.45000 -4.80	68.16	62.01	67.96	11,628,187
03 Nov 25	67.25000 +2.28	70.00	65.10	68.90	8,638,410
31 Oct 25	64.97000 +0.16	66.71	64.50	64.51	4,063,559
30 Oct 25	64.81000 -3.30	66.66	64.28	66.25	8,834,378
29 Oct 25	68.11000 +4.02	70.50	64.12	64.12	13,154,212
28 Oct 25	64.09000 -0.93	65.15	63.71	64.94	4,811,193
27 Oct 25	65.02000 -0.24	65.94	65.00	65.36	3,941,411
24 Oct 25	65.26000 -3.40	68.94	64.66	68.64	5,719,786
23 Oct 25	68.66000 +1.11	68.66	66.18	67.54	2,481,670
22 Oct 25	67.55000 -1.00	68.85	67.35	68.50	1,467,869
21 Oct 25	68.55000 +0.14	69.28	68.14	68.48	1,228,081
20 Oct 25	68.41000 -0.39	69.36	67.89	69.33	1,578,376
17 Oct 25	68.80000 +0.60	70.63	68.05	68.21	2,865,051
16 Oct 25	68.20000 -1.30	70.05	67.91	69.06	1,794,778
15 Oct 25	69.50000 +0.80	69.58	68.38	68.55	2,120,492
14 Oct 25	68.70000 -2.04	71.45	68.48	71.39	4,136,773
13 Oct 25	70.74000 -2.11	72.85	70.14	71.52	3,175,847
10 Oct 25	72.85000 +2.02	73.02	70.38	70.50	3,427,459
09 Oct 25	70.83000 -1.11	72.47	69.14	71.96	2,808,864
30 Sep 25	71.94000 -0.13	72.20	70.55	71.52	2,651,724
29 Sep 25	72.07000 -0.35	72.98	71.30	72.06	2,986,168
26 Sep 25	72.42000 +1.49	73.80	70.60	71.07	4,076,546
25 Sep 25	70.93000 +1.60	72.00	69.16	69.30	4,896,127
24 Sep 25	69.33000 +1.08	69.98	67.65	68.09	4,811,980
23 Sep 25	68.25000 -1.56	70.51	67.33	69.62	3,092,408
22 Sep 25	69.81000 -1.37	71.37	68.71	71.21	4,295,946
19 Sep 25	71.18000 -0.72	72.56	70.88	71.92	2,586,315
18 Sep 25	71.90000 -0.29	73.78	71.10	72.19	3,324,406
17 Sep 25	72.19000 -1.72	74.45	72.02	73.69	3,293,873
16 Sep 25	73.91000 +0.06	75.57	72.83	73.80	2,634,928
15 Sep 25	73.85000 -1.33	75.19	73.59	75.18	1,843,370
12 Sep 25	75.18000 -0.02	76.50	74.20	75.20	2,064,384
11 Sep 25	75.20000 +0.44	75.42	73.69	74.00	2,489,329
10 Sep 25	74.76000 -2.24	77.69	74.02	76.62	3,447,074
09 Sep 25	77.00000 -0.14	79.19	76.40	76.40	4,274,384
08 Sep 25	77.14000 +4.54	77.88	71.79	72.28	5,068,196
05 Sep 25	72.60000 +1.12	72.80	70.60	71.91	2,391,724
04 Sep 25	71.48000 -0.63	72.75	70.40	72.04	2,459,118
03 Sep 25	72.11000 -0.73	73.30	71.66	72.80	1,996,666
02 Sep 25	72.84000 -1.71	75.29	71.68	74.44	3,171,913
01 Sep 25	74.55000 +1.10	75.30	72.58	73.33	4,247,679
29 Aug 25	73.45000 -0.73	74.84	72.87	74.00	4,241,387
28 Aug 25	74.18000 +0.51	75.87	72.32	73.13	3,743,244
27 Aug 25	73.67000 +0.91	75.25	71.86	72.76	4,239,314
26 Aug 25	72.76000 +1.51	74.33	71.01	71.19	5,822,082
25 Aug 25	71.25000 +1.37	71.77	68.40	69.20	4,724,486
22 Aug 25	69.88000 +0.89	69.98	67.38	68.47	4,775,787
21 Aug 25	68.99000 +3.49	70.38	65.11	65.40	7,818,982
20 Aug 25	65.50000 +1.70	65.57	63.71	63.79	3,315,264
19 Aug 25	63.80000 -0.84	65.43	63.61	64.40	4,059,123
18 Aug 25	64.64000 -0.30	65.78	64.30	65.11	4,362,683
15 Aug 25	64.94000 +0.31	65.36	64.31	64.44	2,006,539
14 Aug 25	64.63000 -0.24	65.98	64.60	64.90	2,139,456
13 Aug 25	64.87000 -0.13	65.29	64.50	65.10	2,082,865
12 Aug 25	65.00000 -0.67	66.10	64.90	65.59	2,097,900
11 Aug 25	65.67000 +0.98	65.98	63.89	64.80	4,099,518
08 Aug 25	64.69000 +0.00	66.35	64.21	64.98	5,457,170
07 Aug 25	64.69000 -1.53	66.78	64.60	66.28	3,714,950
06 Aug 25	66.22000 +0.16	66.48	65.36	66.19	3,845,531
05 Aug 25	66.06000 -1.79	68.14	65.55	67.99	5,121,928
04 Aug 25	67.85000 -0.10	69.45	67.11	67.80	5,863,162
01 Aug 25	67.95000 +1.92	68.06	65.72	65.72	4,954,204
31 Jul 25	66.03000 -2.57	68.44	65.05	68.09	5,472,496
30 Jul 25	68.60000 -1.52	70.88	67.67	69.31	4,388,848
29 Jul 25	70.12000 +0.62	70.14	66.00	69.40	5,529,986
28 Jul 25	69.50000 +1.35	70.45	67.30	70.00	6,981,245
25 Jul 25	68.15000 +4.08	69.44	63.89	63.95	10,172,579
24 Jul 25	64.07000 +2.10	66.22	61.78	64.97	5,227,507
23 Jul 25	61.97000 -0.51	63.30	61.77	62.56	3,152,250
22 Jul 25	62.48000 +1.13	62.58	60.83	61.10	2,058,934
21 Jul 25	61.35000 +0.22	62.50	60.58	61.41	2,523,540
18 Jul 25	61.13000 +1.47	61.23	59.71	59.86	2,372,803
17 Jul 25	59.66000 +0.18	60.20	59.18	59.30	1,238,560
16 Jul 25	59.48000 +0.43	59.90	58.46	59.00	1,760,187
15 Jul 25	59.05000 -0.21	59.75	58.80	59.02	1,462,095
14 Jul 25	59.26000 -0.56	59.95	59.13	59.58	1,496,240
11 Jul 25	59.82000 +0.72	60.25	58.82	59.08	2,487,410
10 Jul 25	59.10000 -0.01	60.09	58.85	59.11	2,223,457
09 Jul 25	59.11000 +1.15	59.99	57.80	58.45	3,110,750
08 Jul 25	57.96000 -0.97	59.50	57.58	58.93	4,491,530
07 Jul 25	58.93000 +0.81	59.16	57.97	58.03	2,329,967
04 Jul 25	58.12000 -0.56	58.75	57.50	58.75	1,958,650
03 Jul 25	58.68000 -0.02	58.99	58.08	58.58	1,950,320
02 Jul 25	58.70000 -0.20	59.25	58.28	58.91	1,821,560
01 Jul 25	58.90000 +0.90	59.15	57.66	58.09	2,528,090
30 Jun 25	58.00000 +0.78	58.27	56.78	57.28	3,105,533
27 Jun 25	57.22000 +0.14	57.95	56.86	56.99	2,565,484
26 Jun 25	57.08000 -0.43	57.67	56.70	57.49	2,442,880
25 Jun 25	57.51000 -1.31	59.06	57.40	58.81	4,120,483
24 Jun 25	58.82000 -0.15	59.22	58.02	58.97	2,926,650
23 Jun 25	58.97000 -0.94	60.39	58.72	60.35	2,852,980
20 Jun 25	59.91000 +0.01	60.89	59.61	59.90	1,916,010
19 Jun 25	59.90000 -0.11	61.00	59.41	59.84	2,129,764
18 Jun 25	60.01000 -2.09	61.50	59.51	61.50	3,608,334
17 Jun 25	62.10000 +0.50	62.27	60.82	61.49	2,766,150
16 Jun 25	61.60000 -0.01	62.10	61.20	61.40	1,827,815
13 Jun 25	61.61000 -0.16	62.71	61.30	61.71	3,434,767
12 Jun 25	61.77000 +1.27	61.85	60.18	60.48	2,943,262
11 Jun 25	60.50000 -0.18	60.88	59.48	60.68	3,015,307
10 Jun 25	60.68000 +0.66	62.16	59.88	60.01	5,057,270
09 Jun 25	60.02000 -1.28	61.40	59.50	61.27	5,558,360
06 Jun 25	61.30000 +3.02	61.68	57.90	58.23	9,129,572
05 Jun 25	58.28000 +1.18	60.16	57.00	57.26	6,672,530
04 Jun 25	57.10000 +0.27	58.34	56.37	56.59	5,427,653
03 Jun 25	56.83000 +1.64	57.06	54.70	55.01	4,375,081
30 May 25	55.19000 -0.91	56.85	55.11	55.53	5,071,990
29 May 25	56.10000 +1.54	56.20	53.01	53.01	7,041,453
28 May 25	54.56000 +1.00	56.50	53.11	55.50	14,145,381
27 May 25	53.56000 +2.18	53.98	51.09	51.38	6,015,354
26 May 25	51.38000 -0.28	51.75	51.05	51.66	1,633,760
23 May 25	51.66000 -0.42	52.58	51.55	51.93	2,345,732
22 May 25	52.08000 +0.13	52.45	51.12	51.80	2,951,206
21 May 25	51.95000 +0.28	52.09	51.35	51.66	1,603,548
20 May 25	51.67000 +0.31	52.18	51.15	51.36	1,898,822
19 May 25	51.36000 -0.19	51.68	51.02	51.56	1,308,660
16 May 25	51.55000 -0.25	51.97	51.28	51.65	1,536,210
15 May 25	51.80000 -0.09	52.33	51.66	51.98	1,758,598
14 May 25	51.89000 +0.07	51.99	51.48	51.82	1,762,820
13 May 25	51.82000 -0.28	52.40	51.27	52.30	2,247,250
12 May 25	52.10000 +0.02	52.33	51.84	51.96	2,234,087
09 May 25	52.08000 -0.47	54.35	52.08	53.00	3,006,823
08 May 25	52.55000 -0.82	54.58	52.20	54.50	3,997,939
07 May 25	53.37000 +1.62	53.79	52.32	52.70	4,788,302
06 May 25	51.75000 +0.19	52.09	50.93	51.83	2,490,817
30 Apr 25	51.56000 -0.66	53.18	51.50	52.03	3,370,180
29 Apr 25	52.22000 +0.99	53.00	50.51	51.00	4,442,123
28 Apr 25	51.23000 +0.49	51.80	50.27	50.72	2,945,860
25 Apr 25	50.74000 +0.71	51.15	49.86	50.12	3,368,629
24 Apr 25	50.03000 +0.20	50.52	49.22	49.50	2,915,591
23 Apr 25	49.83000 -0.57	50.70	49.40	50.50	3,427,097
22 Apr 25	50.40000 -0.50	52.38	49.70	50.29	6,110,552
21 Apr 25	50.90000 +2.12	51.26	48.28	48.78	3,636,430
18 Apr 25	48.78000 +0.11	48.90	48.20	48.38	1,155,540
17 Apr 25	48.67000 +0.41	48.83	48.15	48.42	1,767,564
16 Apr 25	48.26000 -1.29	49.43	48.00	49.31	2,728,290
15 Apr 25	49.55000 -0.35	49.90	49.27	49.71	1,405,340
14 Apr 25	49.90000 +0.30	50.38	49.57	49.57	2,012,759
11 Apr 25	49.60000 -0.80	50.30	49.50	50.21	2,308,688
10 Apr 25	50.40000 +0.60	51.34	49.87	50.20	2,560,309
09 Apr 25	49.80000 -1.40	51.00	49.58	50.98	3,778,400
08 Apr 25	51.20000 +2.57	51.35	48.79	49.26	5,072,219
07 Apr 25	48.63000 -3.92	51.44	47.33	50.51	3,581,290
03 Apr 25	52.55000 -0.41	53.08	51.91	52.52	2,159,339
02 Apr 25	52.96000 -0.25	53.48	52.66	53.22	1,230,680
01 Apr 25	53.21000 +0.15	53.86	52.41	53.33	2,156,890
31 Mar 25	53.06000 -0.60	54.36	53.03	53.13	2,110,688
28 Mar 25	53.66000 -2.04	55.70	52.86	55.48	3,881,603
27 Mar 25	55.70000 +0.59	56.15	54.54	55.00	4,910,628
26 Mar 25	55.11000 +1.11	55.44	53.50	54.15	3,322,061
25 Mar 25	54.00000 -0.85	54.98	52.85	54.15	2,939,890
24 Mar 25	54.85000 +0.77	55.53	53.80	53.81	2,514,456
21 Mar 25	54.08000 +0.88	54.76	53.20	53.22	2,962,089
20 Mar 25	53.20000 -1.57	54.99	53.08	54.77	2,585,792
19 Mar 25	54.77000 -0.01	55.10	54.35	54.78	1,388,490
18 Mar 25	54.78000 -0.41	55.77	54.69	55.10	1,627,150
17 Mar 25	55.19000 +0.24	55.96	54.94	55.00	3,175,446
14 Mar 25	54.95000 +0.36	55.65	54.34	54.61	2,744,016
13 Mar 25	54.59000 -0.21	55.50	54.40	54.85	2,510,435
12 Mar 25	54.80000 +0.60	55.15	53.45	53.94	3,036,560
11 Mar 25	54.20000 +0.75	54.80	53.02	53.10	3,156,639
10 Mar 25	53.45000 +1.34	53.65	52.00	52.05	4,003,066
07 Mar 25	52.11000 +0.27	52.70	51.55	51.78	1,981,295
06 Mar 25	51.84000 +0.52	51.98	51.04	51.35	1,944,634
05 Mar 25	51.32000 -0.48	52.00	50.77	51.80	2,597,199
04 Mar 25	51.80000 +0.38	51.95	51.01	51.20	1,788,340
03 Mar 25	51.42000 +0.55	51.72	50.70	50.75	2,403,205
28 Feb 25	50.87000 -0.28	51.47	50.65	50.88	1,884,239
27 Feb 25	51.15000 +0.23	51.33	50.23	50.90	3,056,188
26 Feb 25	50.92000 -0.30	51.60	50.59	51.22	2,920,559
25 Feb 25	51.22000 -1.17	52.39	51.13	52.13	2,926,967
24 Feb 25	52.39000 +0.13	53.30	52.36	52.62	2,963,354
21 Feb 25	52.26000 -0.27	52.74	52.12	52.60	2,008,173
20 Feb 25	52.53000 -0.60	53.12	52.39	53.12	1,769,980
19 Feb 25	53.13000 -0.46	53.68	52.53	53.45	1,762,088
18 Feb 25	53.59000 +0.41	55.27	53.01	53.01	3,498,118
17 Feb 25	53.18000 -0.30	53.72	53.02	53.50	1,376,266
14 Feb 25	53.48000 -0.08	54.09	53.20	53.40	1,390,782
13 Feb 25	53.56000 +0.64	54.18	52.70	52.92	3,238,018
12 Feb 25	52.92000 +0.28	52.96	52.11	52.44	2,606,999
11 Feb 25	52.64000 -0.33	53.22	52.23	53.03	3,200,964
10 Feb 25	52.97000 -0.39	53.30	52.20	53.09	2,873,883
07 Feb 25	53.36000 +0.48	53.64	52.35	52.81	4,117,431
06 Feb 25	52.88000 -1.32	54.25	52.87	54.05	4,087,898
05 Feb 25	54.20000 -1.48	56.10	53.48	55.95	2,516,506
27 Jan 25	55.68000 +0.18	57.17	55.56	55.80	1,774,591
24 Jan 25	55.50000 +0.64	55.95	54.51	54.76	1,201,681
23 Jan 25	54.86000 +0.22	56.00	54.75	54.85	1,371,371
22 Jan 25	54.64000 -0.14	54.85	53.93	54.30	834,533
21 Jan 25	54.78000 -0.73	56.38	53.88	55.45	2,393,116
20 Jan 25	55.51000 +0.37	55.94	55.26	55.40	1,324,097
17 Jan 25	55.14000 +1.64	55.19	53.30	53.40	2,255,300
16 Jan 25	53.50000 +0.13	54.83	53.32	53.58	2,065,356
15 Jan 25	53.37000 -0.94	54.50	53.31	54.16	1,842,793
14 Jan 25	54.31000 +0.58	55.30	53.20	53.68	2,363,960
13 Jan 25	53.73000 +0.22	54.66	53.00	53.31	1,504,228
10 Jan 25	53.51000 -0.34	54.78	53.34	53.85	2,047,123
09 Jan 25	53.85000 -1.06	55.66	53.85	54.86	1,770,540
08 Jan 25	54.91000 -0.89	56.12	54.40	55.99	1,845,092
07 Jan 25	55.80000 +0.25	56.18	54.18	55.42	2,499,947
06 Jan 25	55.55000 -0.53	56.75	54.89	55.73	2,426,100
03 Jan 25	56.08000 +0.15	57.38	55.78	56.30	2,262,167
02 Jan 25	55.93000 -1.94	58.45	55.59	57.66	2,632,321
31 Dec 24	57.87000 +0.75	58.30	56.78	57.51	3,732,520
30 Dec 24	57.12000 -0.33	58.22	56.81	57.20	3,375,369
27 Dec 24	57.45000 +1.87	57.73	55.50	55.56	3,491,010
26 Dec 24	55.58000 +0.12	55.94	54.93	55.66	1,597,340
25 Dec 24	55.46000 -0.13	56.08	55.00	55.50	1,414,980
24 Dec 24	55.59000 +0.68	55.87	54.14	54.93	2,777,192
23 Dec 24	54.91000 +1.12	56.00	53.79	53.82	4,073,674
20 Dec 24	53.79000 +0.61	53.98	52.87	53.18	2,356,951
19 Dec 24	53.18000 -1.12	54.12	52.42	54.03	2,959,067
18 Dec 24	54.30000 +0.47	55.25	53.83	53.83	2,410,929
17 Dec 24	53.83000 -0.07	54.32	53.56	53.90	1,788,104
16 Dec 24	53.90000 -0.35	54.32	53.35	54.19	1,469,384
13 Dec 24	54.25000 -0.53	54.71	53.81	54.59	2,437,392
12 Dec 24	54.78000 +0.47	54.97	53.88	54.01	1,973,690
11 Dec 24	54.31000 -0.05	54.79	54.17	54.37	1,350,561
10 Dec 24	54.36000 -0.44	56.39	54.30	56.00	2,927,542
09 Dec 24	54.80000 -0.37	56.00	54.69	55.17	1,326,261
06 Dec 24	55.17000 +0.36	55.39	54.31	54.60	1,454,555
05 Dec 24	54.81000 -0.30	55.19	54.59	54.69	1,084,103
04 Dec 24	55.11000 -0.44	56.19	54.99	55.36	1,517,380
03 Dec 24	55.55000 +0.60	55.84	54.10	54.89	2,539,608
02 Dec 24	54.95000 +0.40	55.25	53.90	54.46	2,223,174
29 Nov 24	54.55000 +1.56	54.91	52.99	52.99	3,740,480
28 Nov 24	52.99000 +0.20	53.45	52.30	52.69	2,291,693
27 Nov 24	52.79000 +0.44	52.89	51.70	52.36	2,519,590
26 Nov 24	52.35000 +0.40	52.95	51.73	51.90	1,799,129
25 Nov 24	51.95000 -0.97	53.45	51.83	53.07	4,909,434
22 Nov 24	52.92000 -2.27	55.21	52.92	55.20	3,326,071
21 Nov 24	55.19000 -0.32	55.88	54.93	55.50	2,687,148
20 Nov 24	55.51000 -1.41	56.83	54.71	56.68	4,432,687
19 Nov 24	56.92000 +0.70	57.35	56.18	56.37	2,172,198
18 Nov 24	56.22000 -1.04	58.28	55.60	57.11	2,961,488
15 Nov 24	57.26000 -0.67	58.28	57.15	57.70	1,720,706
14 Nov 24	57.93000 -0.78	59.08	57.85	58.69	1,746,226
13 Nov 24	58.71000 +0.25	59.00	57.87	58.20	1,547,890
12 Nov 24	58.46000 -0.71	60.35	58.05	59.19	2,929,018
11 Nov 24	59.17000 -0.95	59.99	58.35	59.81	3,037,180
08 Nov 24	60.12000 -0.10	61.12	59.77	60.60	3,045,087
07 Nov 24	60.22000 +0.46	61.24	58.88	59.28	4,248,221
06 Nov 24	59.76000 -0.34	61.25	59.28	59.80	2,641,028
05 Nov 24	60.10000 +1.22	60.38	57.88	58.60	3,058,129
04 Nov 24	58.88000 +0.92	58.98	57.40	57.91	2,046,793
01 Nov 24	57.96000 +0.17	59.79	57.00	57.39	3,633,549
31 Oct 24	57.79000 -0.75	58.74	56.70	58.45	3,439,329
30 Oct 24	58.54000 -1.71	60.78	58.10	59.88	2,951,613
29 Oct 24	60.25000 -0.83	64.09	59.50	61.71	6,125,480
28 Oct 24	61.08000 -0.02	61.98	59.31	60.38	3,073,305
25 Oct 24	61.10000 +2.66	61.90	58.12	58.53	4,099,972
24 Oct 24	58.44000 -0.20	59.21	58.16	58.75	1,108,372
23 Oct 24	58.64000 +0.36	59.45	57.91	57.91	1,980,851
22 Oct 24	58.28000 +0.78	58.50	57.39	57.39	1,808,077
21 Oct 24	57.50000 -1.00	59.78	57.36	58.50	2,922,830
18 Oct 24	58.50000 +2.06	60.17	56.13	56.96	2,785,384
17 Oct 24	56.44000 -1.16	58.43	56.44	58.23	1,444,047
16 Oct 24	57.60000 -0.40	58.82	57.53	57.80	1,582,244
15 Oct 24	58.00000 -1.07	59.59	58.00	58.85	1,780,244
14 Oct 24	59.07000 +0.34	59.78	57.51	59.28	2,222,966
11 Oct 24	58.73000 -0.07	59.45	57.63	58.92	2,306,978
10 Oct 24	58.80000 +0.80	60.24	57.79	58.00	3,758,636
09 Oct 24	58.00000 -2.47	61.14	56.92	60.05	5,087,184
08 Oct 24	60.47000 -1.53	68.20	59.51	68.11	9,620,764
30 Sep 24	62.00000 +4.71	62.02	59.04	59.59	5,329,791
27 Sep 24	57.29000 +3.21	57.29	54.08	55.06	2,449,884
26 Sep 24	54.08000 +4.43	54.36	49.49	49.50	3,091,330
25 Sep 24	49.65000 -0.52	52.19	49.50	50.67	2,156,697
24 Sep 24	50.17000 +3.36	50.21	47.13	47.13	2,800,555
23 Sep 24	46.81000 -0.26	47.40	46.61	46.97	1,113,414
20 Sep 24	47.07000 -0.15	47.20	46.12	47.20	1,923,076
19 Sep 24	47.22000 -0.18	48.80	46.90	47.61	1,553,919
18 Sep 24	47.40000 +0.50	47.68	46.51	47.01	1,107,928
13 Sep 24	46.90000 -0.43	48.08	46.80	47.33	1,503,673
12 Sep 24	47.33000 +0.03	47.80	46.60	47.32	2,125,702
11 Sep 24	47.30000 -0.51	48.32	47.26	47.58	1,268,660
10 Sep 24	47.81000 -1.05	49.19	47.02	49.14	2,819,836
09 Sep 24	48.86000 -1.94	50.99	48.51	50.69	1,959,795
06 Sep 24	50.80000 -1.47	52.44	50.67	52.44	1,106,633
05 Sep 24	52.27000 -0.23	53.13	52.18	52.65	923,160
04 Sep 24	52.50000 +0.38	53.25	51.87	52.12	1,294,942
03 Sep 24	52.12000 +0.51	52.64	51.37	51.50	1,641,873
02 Sep 24	51.61000 +1.01	52.20	49.76	50.53	2,541,792
30 Aug 24	50.60000 +1.05	51.19	49.18	49.62	1,987,620
29 Aug 24	49.55000 +0.25	50.45	48.98	49.26	1,027,124
28 Aug 24	49.30000 +0.78	49.71	48.15	48.22	1,583,158
27 Aug 24	48.52000 -0.24	48.99	47.51	48.59	2,069,598
26 Aug 24	48.76000 +0.16	48.80	47.91	48.67	833,523
23 Aug 24	48.60000 +0.75	49.78	47.61	47.75	1,951,050
22 Aug 24	47.85000 -0.15	48.06	46.80	48.00	2,004,841
21 Aug 24	48.00000 -0.85	48.80	47.80	48.50	1,980,984
20 Aug 24	48.85000 -1.03	50.03	48.60	49.96	1,164,719
19 Aug 24	49.88000 +0.18	50.97	49.51	49.79	904,327
16 Aug 24	49.70000 -0.61	50.32	49.40	50.30	1,560,016
15 Aug 24	50.31000 -0.72	52.08	50.01	50.90	1,890,185
14 Aug 24	51.03000 -2.46	53.51	51.01	53.50	1,915,204
13 Aug 24	53.49000 +0.17	53.60	53.01	53.43	542,410
12 Aug 24	53.32000 +0.19	53.74	52.92	53.08	751,807
09 Aug 24	53.13000 -1.43	55.25	53.01	54.87	1,405,348
08 Aug 24	54.56000 +0.55	55.23	53.76	53.76	1,218,390
07 Aug 24	54.01000 -0.73	54.77	53.24	54.76	947,180
06 Aug 24	54.74000 +0.49	55.55	54.10	54.72	711,732
05 Aug 24	54.25000 +0.00	55.58	54.06	54.43	1,417,951
02 Aug 24	54.25000 +0.24	54.79	53.13	54.01	927,000
01 Aug 24	54.01000 -1.02	55.84	53.55	55.08	1,065,289
31 Jul 24	55.03000 +2.85	55.04	51.83	52.04	1,899,328
30 Jul 24	52.18000 -0.50	52.70	51.94	52.54	488,810
29 Jul 24	52.68000 +0.08	53.60	52.39	52.80	1,045,590
26 Jul 24	52.60000 +0.10	52.64	51.38	51.50	1,222,820
25 Jul 24	52.50000 +0.70	53.59	51.48	51.50	1,181,565
24 Jul 24	51.80000 -0.51	52.25	51.41	51.94	2,415,329
23 Jul 24	52.31000 -1.89	54.21	52.18	54.20	1,347,070
22 Jul 24	54.20000 -0.88	55.26	53.54	55.11	1,844,343
19 Jul 24	55.08000 -0.63	55.51	54.86	55.51	990,018
18 Jul 24	55.71000 +0.90	55.95	54.28	54.71	1,509,401
17 Jul 24	54.81000 +0.68	55.03	53.62	54.14	1,014,154
16 Jul 24	54.13000 -1.09	55.49	53.87	55.10	1,006,496
15 Jul 24	55.22000 +0.67	55.62	54.51	54.60	1,752,038
12 Jul 24	54.55000 +0.42	55.08	53.00	54.01	2,082,101
11 Jul 24	54.13000 +1.54	54.82	52.50	53.30	2,202,117
10 Jul 24	52.59000 -0.33	53.20	52.57	52.57	871,280
09 Jul 24	52.92000 -0.89	54.25	52.84	53.61	1,908,890
08 Jul 24	53.81000 -1.32	55.21	53.70	54.50	1,088,158
05 Jul 24	55.13000 +0.17	55.65	54.46	55.02	1,169,510
04 Jul 24	54.96000 -0.42	55.48	54.21	55.40	1,940,388
03 Jul 24	55.38000 -0.88	56.97	55.01	56.09	1,559,839
02 Jul 24	56.26000 -1.49	57.75	55.95	57.75	2,268,585
01 Jul 24	57.75000 +1.30	57.98	56.03	56.32	1,439,241
28 Jun 24	56.45000 +0.52	56.62	55.40	56.00	2,474,281
27 Jun 24	55.93000 -0.81	56.69	55.46	56.44	2,166,600
26 Jun 24	56.74000 -0.47	57.20	56.48	57.00	1,661,507
25 Jun 24	57.21000 +1.41	58.00	55.55	55.55	1,800,429
24 Jun 24	55.80000 -0.50	56.80	55.42	56.00	2,192,354
21 Jun 24	56.30000 +0.14	56.99	55.75	55.75	1,670,971
20 Jun 24	56.16000 -0.30	56.88	55.61	56.55	1,788,659
19 Jun 24	56.46000 -0.79	57.58	56.00	57.28	1,675,881
18 Jun 24	57.25000 -0.01	58.30	57.00	57.26	945,247
17 Jun 24	57.26000 -0.26	57.69	56.52	57.30	1,519,705
14 Jun 24	57.52000 +0.07	57.85	56.51	57.45	1,826,196
13 Jun 24	57.45000 -0.76	58.60	57.10	58.04	1,675,210
12 Jun 24	58.21000 -0.87	59.39	58.20	59.22	1,384,770
11 Jun 24	59.08000 -0.12	59.75	58.78	59.22	1,190,680
07 Jun 24	59.20000 -0.31	60.65	59.00	59.95	1,075,455
06 Jun 24	59.51000 -0.69	60.61	59.41	60.30	1,261,170
05 Jun 24	60.20000 -0.95	61.92	60.02	61.15	1,730,032
04 Jun 24	61.15000 +2.27	61.45	58.40	58.88	2,335,517
03 Jun 24	58.88000 -1.16	60.00	58.39	59.80	2,360,810
31 May 24	60.04000 -0.73	61.10	59.91	60.68	1,569,800
30 May 24	60.77000 -0.66	61.79	60.46	61.36	1,246,403
29 May 24	61.43000 +0.53	61.75	60.70	61.02	1,870,911
28 May 24	60.90000 -1.68	62.71	60.87	62.38	2,717,743
27 May 24	62.58000 +0.43	62.81	61.45	62.35	1,485,330
24 May 24	62.15000 +0.30	62.88	61.53	61.60	1,536,264
23 May 24	61.85000 -0.97	63.00	61.52	62.74	2,269,664
22 May 24	62.82000 -0.54	64.05	62.80	63.00	1,844,283
21 May 24	63.36000 -1.12	64.72	62.92	64.36	2,540,757
20 May 24	64.48000 +0.05	66.50	64.01	64.45	3,377,050
17 May 24	64.43000 +0.29	64.95	63.00	64.06	1,458,556
16 May 24	64.14000 -0.14	65.14	63.81	64.45	1,868,127
15 May 24	64.28000 +0.44	64.64	62.90	63.60	2,281,591
14 May 24	63.84000 -1.38	65.22	63.56	65.00	2,324,840
13 May 24	65.22000 -0.01	65.65	64.00	65.20	2,256,220
10 May 24	65.23000 +0.13	65.83	64.05	65.05	3,089,974
09 May 24	65.10000 -0.30	66.88	64.77	65.43	3,533,300
08 May 24	65.40000 -1.13	70.89	65.40	69.80	5,068,146
07 May 24	66.53000 +0.30	67.09	65.78	65.94	1,886,604
06 May 24	66.23000 +1.80	67.97	64.30	65.38	3,392,003
30 Apr 24	64.43000 -0.18	65.14	63.76	64.81	1,957,897
29 Apr 24	64.61000 +0.74	64.89	62.89	63.80	2,999,827
26 Apr 24	63.87000 +0.63	64.33	62.72	63.00	2,938,355
25 Apr 24	63.24000 +1.94	63.48	61.00	61.22	4,450,925
24 Apr 24	61.30000 -0.94	62.23	60.68	62.04	2,703,226
23 Apr 24	62.24000 +1.54	63.00	57.99	58.55	6,158,948
22 Apr 24	60.70000 +0.59	64.30	60.52	60.93	6,411,158
19 Apr 24	60.11000 +1.51	61.18	58.11	58.52	3,675,768
18 Apr 24	58.60000 +0.90	59.50	57.30	58.15	3,040,899
17 Apr 24	57.70000 +2.19	57.78	55.61	56.00	3,178,798
16 Apr 24	55.51000 -1.47	58.25	55.40	56.98	2,922,173
15 Apr 24	56.98000 +1.78	57.72	54.80	55.32	3,395,672
12 Apr 24	55.20000 +0.04	56.08	54.81	55.01	2,248,747
11 Apr 24	55.16000 +0.42	55.58	54.10	54.42	1,640,880
10 Apr 24	54.74000 -0.12	55.33	54.40	54.86	1,826,678
09 Apr 24	54.86000 +1.17	55.10	53.56	53.70	2,176,725
08 Apr 24	53.69000 -1.42	55.50	53.63	55.30	2,583,406
03 Apr 24	55.11000 -0.91	55.98	54.81	55.98	2,286,271
02 Apr 24	56.02000 +1.71	56.20	53.79	54.50	4,015,050
01 Apr 24	54.31000 +3.05	54.92	51.51	51.66	4,006,312
29 Mar 24	51.26000 +0.14	51.44	50.80	51.09	905,512
28 Mar 24	51.12000 -0.31	51.96	50.88	51.38	1,501,330
27 Mar 24	51.43000 -1.38	53.07	51.43	52.80	1,319,577
26 Mar 24	52.81000 +1.31	53.28	50.99	50.99	2,600,728
25 Mar 24	51.50000 +0.08	51.94	50.75	51.46	1,839,386
22 Mar 24	51.42000 -0.93	52.54	51.31	52.35	1,893,620
21 Mar 24	52.35000 -0.48	52.97	52.15	52.71	1,471,174
20 Mar 24	52.83000 -0.29	53.60	52.57	53.30	1,240,620
19 Mar 24	53.12000 -0.41	54.08	53.06	53.53	2,326,357
18 Mar 24	53.53000 +0.62	53.54	52.11	52.99	2,508,451
15 Mar 24	52.91000 +0.24	53.00	52.08	52.56	2,289,520
14 Mar 24	52.67000 -1.06	53.99	52.50	53.73	1,938,116
13 Mar 24	53.73000 -0.59	54.63	53.30	54.29	1,384,262
12 Mar 24	54.32000 +0.81	54.42	53.54	53.80	1,663,636
11 Mar 24	53.51000 +0.69	53.66	52.34	52.82	1,545,056
08 Mar 24	52.82000 +0.02	53.05	52.01	52.76	1,501,571
07 Mar 24	52.80000 -0.20	53.74	52.80	53.00	1,690,373
06 Mar 24	53.00000 -0.92	53.95	52.80	53.80	2,320,625
05 Mar 24	53.92000 -0.21	54.29	53.50	53.82	1,870,768
04 Mar 24	54.13000 -0.67	55.07	53.71	54.81	1,907,770
01 Mar 24	54.80000 +0.08	55.13	54.11	54.72	1,686,767
29 Feb 24	54.72000 +1.26	54.95	53.17	53.30	2,494,702
28 Feb 24	53.46000 -0.10	54.90	53.35	53.38	2,606,595
27 Feb 24	53.56000 +0.58	53.56	52.51	52.80	1,827,028
26 Feb 24	52.98000 +0.38	53.77	52.22	52.50	2,576,623
23 Feb 24	52.60000 -0.20	52.99	52.07	52.85	1,899,458
22 Feb 24	52.80000 -0.07	53.50	52.33	52.80	2,125,246
21 Feb 24	52.87000 +0.17	54.26	51.80	52.34	2,634,125
20 Feb 24	52.70000 -0.21	52.94	51.90	52.41	1,834,901
19 Feb 24	52.91000 -1.48	55.01	52.40	55.01	4,017,012
08 Feb 24	54.39000 -1.02	58.88	53.62	55.00	5,362,740
07 Feb 24	55.41000 +3.71	55.66	51.30	51.48	5,070,550
06 Feb 24	51.70000 +3.65	51.85	47.30	48.41	3,312,873
05 Feb 24	48.05000 +1.15	49.39	44.00	46.98	4,412,388
02 Feb 24	46.90000 -2.39	49.76	45.06	49.43	3,833,885
01 Feb 24	49.29000 +0.14	50.31	48.74	49.00	1,527,003
31 Jan 24	49.15000 -1.41	50.98	48.81	50.42	1,790,610
30 Jan 24	50.56000 -1.83	52.34	50.52	52.09	1,855,153
29 Jan 24	52.39000 +0.29	53.86	51.88	52.00	2,722,192
26 Jan 24	52.10000 -2.81	55.95	51.53	54.99	4,950,752
25 Jan 24	54.91000 +0.82	55.30	53.77	54.20	1,671,770
24 Jan 24	54.09000 -0.90	55.80	53.22	55.47	1,924,485
23 Jan 24	54.99000 +0.77	56.00	53.53	54.27	1,948,789
22 Jan 24	54.22000 -2.79	57.33	54.22	56.81	1,280,542
19 Jan 24	57.01000 -0.79	58.17	56.81	57.76	611,140
18 Jan 24	57.80000 +0.00	58.05	56.20	57.50	1,361,500
17 Jan 24	57.80000 -1.56	59.36	57.78	59.36	817,825
16 Jan 24	59.36000 -0.29	60.11	58.74	59.80	769,072
15 Jan 24	59.65000 -0.06	60.31	59.01	59.57	709,653
12 Jan 24	59.71000 +0.74	61.10	58.51	58.86	1,161,439
11 Jan 24	58.97000 -0.93	60.26	58.60	59.90	1,047,990
10 Jan 24	59.90000 +0.75	60.72	58.70	59.15	1,243,196
09 Jan 24	59.15000 -1.25	60.85	58.90	60.85	1,426,560
08 Jan 24	60.40000 -1.40	61.99	60.40	61.50	1,090,748
05 Jan 24	61.80000 -1.02	63.00	61.74	62.65	794,479
04 Jan 24	62.82000 -0.14	63.35	62.38	62.86	908,374
03 Jan 24	62.96000 +0.95	63.10	61.65	61.78	1,128,234
02 Jan 24	62.01000 -1.11	63.13	61.49	63.12	1,981,622
29 Dec 23	63.12000 +2.10	63.88	60.82	60.99	2,994,501
28 Dec 23	61.02000 +2.01	61.35	58.92	58.92	1,905,556
27 Dec 23	59.01000 +0.13	59.88	57.66	58.67	1,745,491
26 Dec 23	58.88000 +1.74	59.20	56.95	57.11	2,715,900
25 Dec 23	57.14000 +0.15	57.28	55.92	56.86	2,453,227
22 Dec 23	56.99000 -0.41	57.60	56.48	57.45	2,013,827
21 Dec 23	57.40000 -0.77	58.57	57.02	57.84	1,833,086
20 Dec 23	58.17000 -1.52	59.72	58.02	59.32	1,254,550
19 Dec 23	59.69000 -0.51	60.27	59.38	59.88	832,350
18 Dec 23	60.20000 -2.09	62.00	59.91	61.62	2,402,021
15 Dec 23	62.29000 -0.41	63.44	62.00	62.85	1,264,741
14 Dec 23	62.70000 -1.05	64.33	62.52	63.90	1,612,689
13 Dec 23	63.75000 -1.45	65.15	63.70	64.99	1,193,208
12 Dec 23	65.20000 -0.18	65.70	64.38	65.64	1,205,224
11 Dec 23	65.38000 +2.67	66.02	62.01	62.26	2,493,234
08 Dec 23	62.71000 -0.22	63.48	62.08	63.48	1,336,881
07 Dec 23	62.93000 -0.07	63.64	62.22	63.61	1,005,098
06 Dec 23	63.00000 -0.15	63.59	62.81	63.15	1,007,818
05 Dec 23	63.15000 -0.56	63.98	63.14	63.52	899,120
04 Dec 23	63.71000 -0.62	64.63	63.71	64.12	809,160
01 Dec 23	64.33000 -0.33	65.29	64.08	64.79	786,510
30 Nov 23	64.66000 -0.24	65.35	64.40	64.91	1,200,497
29 Nov 23	64.90000 -0.42	65.50	64.78	65.39	690,550
28 Nov 23	65.32000 +0.26	65.57	64.38	65.09	766,318
27 Nov 23	65.06000 +0.29	65.21	64.21	64.50	659,222
24 Nov 23	64.77000 -0.40	65.49	64.61	65.20	508,650
23 Nov 23	65.17000 +0.47	65.45	64.36	64.80	594,340
22 Nov 23	64.70000 -0.40	65.46	64.70	65.22	514,120
21 Nov 23	65.10000 -0.08	65.80	65.10	65.19	543,970
20 Nov 23	65.18000 -0.52	65.94	64.14	65.77	1,670,068
17 Nov 23	65.70000 -1.09	67.12	65.51	66.51	873,989
16 Nov 23	66.79000 -0.38	67.35	66.75	67.23	432,800
15 Nov 23	67.17000 +0.07	68.50	67.03	67.56	1,006,290
14 Nov 23	67.10000 -0.58	68.43	67.00	67.67	1,122,548
13 Nov 23	67.68000 +0.16	67.88	66.43	67.83	1,099,274
10 Nov 23	67.52000 +0.32	67.99	66.54	67.15	1,096,332
09 Nov 23	67.20000 +0.02	67.79	66.74	67.06	592,226
08 Nov 23	67.18000 +1.09	67.30	66.03	66.06	1,283,290
07 Nov 23	66.09000 -0.91	67.11	65.88	66.84	1,102,289
06 Nov 23	67.00000 +2.09	67.21	65.34	65.46	1,746,407
03 Nov 23	64.91000 -0.26	66.00	64.91	65.17	1,190,368
02 Nov 23	65.17000 -0.91	66.35	65.00	66.35	962,891
01 Nov 23	66.08000 -1.48	67.85	66.00	67.78	1,357,342
31 Oct 23	67.56000 +0.56	67.82	66.53	67.00	1,170,732
30 Oct 23	67.00000 +1.06	67.57	65.64	65.85	1,811,673
27 Oct 23	65.94000 +2.34	66.60	63.02	63.60	1,913,312
26 Oct 23	63.60000 +0.30	64.02	62.65	63.00	1,208,904
25 Oct 23	63.30000 -0.22	64.30	62.79	63.91	1,671,778
24 Oct 23	63.52000 -1.58	65.79	63.00	65.14	2,328,241
23 Oct 23	65.10000 -1.11	66.90	64.30	66.46	1,249,221
20 Oct 23	66.21000 +0.66	67.35	65.56	65.56	1,292,976
19 Oct 23	65.55000 -0.47	66.12	65.20	65.52	729,937
18 Oct 23	66.02000 -1.12	67.30	66.00	67.14	736,126
17 Oct 23	67.14000 -0.26	67.67	67.01	67.40	531,820
16 Oct 23	67.40000 -0.02	67.95	67.09	67.60	799,496
13 Oct 23	67.42000 -0.58	67.99	66.91	67.93	840,784
12 Oct 23	68.00000 +0.10	68.96	67.61	68.39	1,270,855
11 Oct 23	67.90000 -0.05	68.79	67.60	68.31	877,128
10 Oct 23	67.95000 -0.65	69.40	67.88	68.57	819,732
09 Oct 23	68.60000 -0.40	69.00	67.51	69.00	873,863
28 Sep 23	69.00000 +0.71	69.05	67.74	68.12	1,579,326
27 Sep 23	68.29000 +0.97	68.45	67.28	67.28	1,076,541
26 Sep 23	67.32000 -0.31	68.06	66.88	67.63	756,395
25 Sep 23	67.63000 -0.37	68.21	67.36	67.82	1,243,061
22 Sep 23	68.00000 -0.74	68.99	67.40	68.78	1,180,981
21 Sep 23	68.74000 +0.15	69.15	68.23	68.82	1,198,483
20 Sep 23	68.59000 +0.38	68.86	67.61	68.40	968,183
19 Sep 23	68.21000 +0.21	68.49	67.11	67.80	1,102,298
18 Sep 23	68.00000 +0.85	68.45	66.97	67.15	1,274,837
15 Sep 23	67.15000 -0.64	67.98	66.53	67.98	1,137,479
14 Sep 23	67.79000 +0.14	68.30	67.29	67.55	1,140,887
13 Sep 23	67.65000 +0.73	67.95	66.72	67.00	1,219,240
12 Sep 23	66.92000 +1.05	67.09	65.57	65.92	1,166,790
11 Sep 23	65.87000 +0.18	66.62	65.55	65.69	800,680
08 Sep 23	65.69000 -0.05	66.82	65.51	65.51	660,173
07 Sep 23	65.74000 +0.28	66.55	65.25	65.25	1,094,190
06 Sep 23	65.46000 -0.63	66.06	65.10	65.94	1,241,970
05 Sep 23	66.09000 -0.06	66.57	65.40	66.00	1,022,920
04 Sep 23	66.15000 +1.18	66.42	65.03	65.39	1,461,017
01 Sep 23	64.97000 +1.05	65.34	63.94	64.00	1,064,020
31 Aug 23	63.92000 +0.18	64.28	63.35	63.76	1,194,697
30 Aug 23	63.74000 -0.84	65.27	63.74	64.61	1,970,787
29 Aug 23	64.58000 -1.07	65.74	63.86	65.35	3,016,046
28 Aug 23	65.65000 -1.02	69.50	65.62	69.15	2,058,506
25 Aug 23	66.67000 +0.25	67.58	66.08	66.08	794,063
24 Aug 23	66.42000 +0.37	66.68	65.58	66.05	1,354,939
23 Aug 23	66.05000 -1.11	67.43	66.01	67.38	1,118,713
22 Aug 23	67.16000 -1.16	68.83	66.60	68.32	1,156,626
21 Aug 23	68.32000 -0.16	69.59	67.61	68.42	945,212
18 Aug 23	68.48000 -0.84	69.62	68.30	69.32	976,680
17 Aug 23	69.32000 -0.25	69.89	68.53	69.68	1,247,272
16 Aug 23	69.57000 -1.70	71.48	69.57	70.90	1,766,404
15 Aug 23	71.27000 -0.20	72.50	70.48	71.11	1,002,764
14 Aug 23	71.47000 -0.01	71.59	70.50	70.94	1,261,539
11 Aug 23	71.48000 -1.24	72.98	71.30	72.72	1,607,025
10 Aug 23	72.72000 +0.17	72.97	72.19	72.67	1,427,204
09 Aug 23	72.55000 +0.01	72.69	70.80	71.98	1,552,153
08 Aug 23	72.54000 +1.34	72.77	70.68	71.38	3,366,812
07 Aug 23	71.20000 +0.37	71.38	70.55	70.94	1,607,812
04 Aug 23	70.83000 +0.11	71.65	70.61	70.87	1,768,130
03 Aug 23	70.72000 +0.11	71.20	70.01	70.61	1,177,777
02 Aug 23	70.61000 -0.04	71.11	69.91	70.55	1,640,958
01 Aug 23	70.65000 -0.36	71.05	69.66	71.01	2,060,925
31 Jul 23	71.01000 +0.34	71.97	70.37	71.00	1,561,035
28 Jul 23	70.67000 +0.26	71.39	69.90	70.07	1,660,262
27 Jul 23	70.41000 -0.76	71.60	69.91	71.47	1,466,089
26 Jul 23	71.17000 +1.60	72.29	69.61	69.80	2,755,071
25 Jul 23	69.57000 -0.21	70.77	68.88	70.18	2,036,815
24 Jul 23	69.78000 -2.20	72.10	69.74	71.99	2,425,169
21 Jul 23	71.98000 +1.45	72.39	70.21	70.53	2,227,156
20 Jul 23	70.53000 +0.88	71.82	69.70	69.99	2,606,665
19 Jul 23	69.65000 -0.62	71.14	69.50	70.00	1,621,969
18 Jul 23	70.27000 +2.39	70.59	67.80	68.00	3,516,448
17 Jul 23	67.88000 -21.11	68.94	67.13	67.94	1,077,055
14 Jul 23	88.99000 -0.64	90.08	88.80	89.68	1,032,398
13 Jul 23	89.63000 +0.03	90.37	88.80	89.58	1,725,160
12 Jul 23	89.60000 +1.66	90.28	87.22	88.30	1,788,574
11 Jul 23	87.94000 +0.07	88.30	87.35	88.19	600,615
10 Jul 23	87.87000 +0.95	88.30	86.93	87.00	781,011
07 Jul 23	86.92000 -0.52	88.08	86.69	87.24	718,851
06 Jul 23	87.44000 -0.31	88.35	87.07	87.90	675,920
05 Jul 23	87.75000 +1.02	87.86	86.20	86.77	723,826
04 Jul 23	86.73000 -2.10	88.83	86.60	88.83	1,281,262
03 Jul 23	88.83000 +1.41	89.10	87.53	87.95	1,147,417
30 Jun 23	87.42000 +0.61	88.20	86.45	86.81	782,567
29 Jun 23	86.81000 -0.90	87.87	85.90	87.71	1,126,922
28 Jun 23	87.71000 +1.63	89.17	86.44	86.51	1,578,294
27 Jun 23	86.08000 +1.18	89.70	84.53	85.01	1,549,064
26 Jun 23	84.90000 +1.00	85.61	82.46	82.46	798,967
21 Jun 23	83.90000 -0.84	85.09	83.62	84.39	676,975
20 Jun 23	84.74000 -0.78	86.38	84.70	85.61	944,697
19 Jun 23	85.52000 -0.46	86.35	85.12	85.98	517,654
16 Jun 23	85.98000 -0.95	87.13	85.58	86.93	982,900
15 Jun 23	86.93000 +1.68	87.45	84.80	85.05	1,316,637
14 Jun 23	85.25000 +0.08	86.28	84.67	85.17	598,900
13 Jun 23	85.17000 +0.10	85.56	84.19	85.07	894,409
12 Jun 23	85.07000 +1.50	85.70	83.50	83.57	1,101,878
09 Jun 23	83.57000 -0.50	84.25	83.13	83.82	1,010,581
08 Jun 23	84.07000 +0.91	84.50	82.54	82.72	752,300
07 Jun 23	83.16000 -0.84	84.20	82.80	83.16	593,418
06 Jun 23	84.00000 -0.70	84.80	83.63	84.58	541,702
05 Jun 23	84.70000 -1.02	85.54	83.26	85.54	942,247
02 Jun 23	85.72000 +2.14	85.96	83.59	83.59	1,397,305
01 Jun 23	83.58000 +0.59	85.47	82.10	82.58	1,386,979
31 May 23	82.99000 -1.67	84.81	81.55	84.60	1,991,986
30 May 23	84.66000 -2.99	86.92	83.38	86.90	1,896,600
29 May 23	87.65000 +1.65	87.93	84.50	86.50	1,647,718
26 May 23	86.00000 -1.76	87.79	85.03	87.50	1,063,521
25 May 23	87.76000 -1.62	89.54	87.02	89.00	1,105,713
24 May 23	89.38000 -1.23	90.50	89.03	89.88	850,303
23 May 23	90.61000 +0.00	91.39	89.94	90.88	1,241,069
22 May 23	90.61000 +5.08	91.18	85.06	85.60	4,067,235
19 May 23	85.53000 +0.34	85.78	84.07	85.00	1,644,534
18 May 23	85.19000 -3.73	89.04	84.88	88.99	2,969,213
17 May 23	88.92000 -2.38	91.79	88.41	91.01	2,133,470
16 May 23	91.30000 -0.81	92.60	90.68	92.60	886,613
15 May 23	92.11000 +1.48	92.36	90.20	90.44	866,710
12 May 23	90.63000 -1.42	92.07	90.29	92.06	916,654
11 May 23	92.05000 +2.38	93.19	89.39	90.00	1,728,178
10 May 23	89.67000 +0.17	89.93	88.61	88.90	1,400,780
09 May 23	89.50000 -0.85	90.72	88.91	90.18	1,703,993
08 May 23	90.35000 +0.09	91.50	88.40	90.26	2,161,701
05 May 23	90.26000 -1.68	92.49	89.69	91.95	1,706,901
04 May 23	91.94000 -0.15	92.95	91.70	92.16	871,462
28 Apr 23	92.09000 -2.32	95.20	91.67	94.46	1,827,536
27 Apr 23	94.41000 -0.57	95.40	93.42	95.40	1,004,783
26 Apr 23	94.98000 +0.92	95.29	93.21	94.76	1,415,484
25 Apr 23	94.06000 +2.40	95.81	92.00	92.04	2,632,683
24 Apr 23	91.66000 -0.84	92.86	91.01	92.50	1,356,739
21 Apr 23	92.50000 -0.80	93.53	92.21	93.40	978,961
20 Apr 23	93.30000 -2.19	95.50	93.00	95.50	998,587
19 Apr 23	95.49000 +1.17	95.96	94.12	94.20	1,491,944
18 Apr 23	94.32000 -0.71	95.65	94.31	95.05	1,047,121
17 Apr 23	95.03000 +2.09	95.69	92.81	92.94	1,273,189
14 Apr 23	92.94000 -1.13	94.70	92.79	94.42	972,349
13 Apr 23	94.07000 +0.26	94.44	93.12	93.89	828,350
12 Apr 23	93.81000 -0.50	94.76	93.56	94.32	972,735
11 Apr 23	94.31000 -1.31	95.67	94.00	95.48	1,276,387
10 Apr 23	95.62000 +1.62	95.69	93.53	94.17	1,400,385
07 Apr 23	94.00000 +0.34	94.50	93.40	93.40	929,194
06 Apr 23	93.66000 +0.87	94.17	92.05	92.74	1,409,562
04 Apr 23	92.79000 -1.62	94.42	92.01	94.41	2,355,064
03 Apr 23	94.41000 -2.72	97.44	93.71	97.18	3,525,280
31 Mar 23	97.13000 -0.53	98.87	96.72	97.68	1,180,855
30 Mar 23	97.66000 +0.85	98.33	95.75	96.86	1,933,378
29 Mar 23	96.81000 -1.11	97.97	96.10	97.70	1,807,034
28 Mar 23	97.92000 -0.36	99.20	97.09	98.45	2,069,119
27 Mar 23	98.28000 -1.34	99.78	97.81	99.62	1,427,679
24 Mar 23	99.62000 -1.08	100.44	99.03	100.40	1,719,200
23 Mar 23	100.70000 -1.35	102.75	98.82	102.08	2,587,119
22 Mar 23	102.05000 -1.88	105.46	101.87	103.91	1,565,480
21 Mar 23	103.93000 -1.77	106.50	103.81	105.93	1,180,391
20 Mar 23	105.70000 -0.62	107.79	104.72	107.48	2,194,019
17 Mar 23	106.32000 -0.17	108.40	106.25	106.48	1,358,935
16 Mar 23	106.49000 +1.59	108.95	104.70	105.01	2,435,721
15 Mar 23	104.90000 +1.90	105.35	103.00	103.00	1,671,209
14 Mar 23	103.00000 -0.20	103.49	101.45	103.49	1,204,285
13 Mar 23	103.20000 +0.18	104.71	102.59	103.02	1,238,807
10 Mar 23	103.02000 -2.14	105.50	102.85	105.16	1,037,866
09 Mar 23	105.16000 -1.33	106.48	104.70	106.48	832,777
08 Mar 23	106.49000 +0.11	107.00	105.15	106.08	867,323
07 Mar 23	106.38000 -0.72	108.27	106.35	107.00	813,243
06 Mar 23	107.10000 +0.84	107.49	105.80	106.30	986,013
03 Mar 23	106.26000 -3.04	109.44	106.01	109.14	1,542,929
02 Mar 23	109.30000 +2.46	110.56	106.54	106.95	1,478,686
01 Mar 23	106.84000 -0.50	107.75	106.51	107.39	878,343
28 Feb 23	107.34000 -0.75	108.36	107.10	107.98	932,318
27 Feb 23	108.09000 +1.28	108.90	106.03	106.75	1,391,374
24 Feb 23	106.81000 -3.39	110.99	106.44	110.99	1,687,969
23 Feb 23	110.20000 +0.20	112.34	109.26	110.00	1,589,787
22 Feb 23	110.00000 +0.85	110.11	108.30	108.94	1,356,010
21 Feb 23	109.15000 +3.25	109.22	105.87	105.89	2,052,148
20 Feb 23	105.90000 -1.10	107.50	105.12	106.90	2,270,487
17 Feb 23	107.00000 +1.16	107.29	105.16	105.47	1,071,326
16 Feb 23	105.84000 -1.15	107.43	105.20	107.00	1,117,773
15 Feb 23	106.99000 -2.07	109.30	106.71	108.53	1,046,051
14 Feb 23	109.06000 -0.24	109.96	108.55	109.65	703,570
13 Feb 23	109.30000 -0.40	110.50	108.50	109.70	1,052,903
10 Feb 23	109.70000 -1.15	111.08	108.65	110.70	947,063
09 Feb 23	110.85000 +0.55	111.47	110.03	110.03	633,080
08 Feb 23	110.30000 +0.75	111.80	109.12	109.55	820,091
07 Feb 23	109.55000 -1.37	110.79	108.70	110.30	1,181,237
06 Feb 23	110.92000 -0.17	111.00	108.65	110.40	1,096,739
03 Feb 23	111.09000 +0.95	112.34	108.64	110.53	1,547,001
02 Feb 23	110.14000 +0.57	110.35	108.38	109.49	1,284,546
01 Feb 23	109.57000 -0.85	111.37	109.20	110.42	1,507,137
31 Jan 23	110.42000 +3.11	111.30	107.30	107.30	3,180,224
30 Jan 23	107.31000 +2.01	108.09	106.14	106.14	1,720,820
20 Jan 23	105.30000 +0.31	106.31	104.99	105.13	1,041,732
19 Jan 23	104.99000 -0.51	106.20	104.66	105.75	922,317
18 Jan 23	105.50000 -0.03	106.03	104.93	105.40	540,186
17 Jan 23	105.53000 -1.13	106.96	105.12	106.76	721,578
16 Jan 23	106.66000 +1.47	107.80	104.98	104.98	932,323
13 Jan 23	105.19000 -0.02	105.58	103.69	105.58	778,366
12 Jan 23	105.21000 -1.36	107.33	104.68	106.10	1,006,422
11 Jan 23	106.57000 +0.17	107.70	105.91	105.91	626,460
10 Jan 23	106.40000 -0.48	107.80	105.91	107.80	533,207
09 Jan 23	106.88000 +0.69	109.36	105.67	106.20	1,277,000
06 Jan 23	106.19000 +0.59	106.75	105.26	106.75	603,305
05 Jan 23	105.60000 +0.05	106.22	104.80	105.50	802,064
04 Jan 23	105.55000 -0.15	106.28	104.50	105.70	865,993
03 Jan 23	105.70000 +1.80	106.51	103.50	104.35	1,324,619
30 Dec 22	103.90000 +1.11	105.87	102.51	103.43	924,524
29 Dec 22	102.79000 +0.89	103.45	101.07	101.90	915,542
28 Dec 22	101.90000 +0.10	103.86	101.23	101.56	919,862
27 Dec 22	101.80000 +0.77	101.97	100.40	101.50	546,912
26 Dec 22	101.03000 +2.23	101.60	98.37	99.47	758,743
23 Dec 22	98.80000 +0.02	99.86	97.60	97.70	523,043
22 Dec 22	98.78000 -1.50	101.74	98.03	100.93	636,465
21 Dec 22	100.28000 +0.66	101.35	99.01	99.83	657,352
20 Dec 22	99.62000 -2.10	102.03	99.61	101.72	796,633
19 Dec 22	101.72000 -1.40	104.91	100.66	103.00	763,899
16 Dec 22	103.12000 -0.52	104.00	102.65	103.53	891,243
15 Dec 22	103.64000 -1.17	105.20	103.50	104.41	612,817
14 Dec 22	104.81000 +0.01	105.50	103.52	104.80	609,268
13 Dec 22	104.80000 +0.41	105.44	103.13	104.44	923,823
12 Dec 22	104.39000 -1.50	106.30	104.13	106.01	1,071,258
09 Dec 22	105.89000 -1.39	107.44	105.80	107.31	1,311,880
08 Dec 22	107.28000 -0.53	109.80	106.80	107.97	1,412,945
07 Dec 22	107.81000 -2.19	109.88	107.50	109.40	1,516,463
06 Dec 22	110.00000 +6.00	110.47	103.61	104.01	4,056,590
05 Dec 22	104.00000 -1.15	105.45	104.00	105.37	1,042,823
02 Dec 22	105.15000 -0.07	105.80	104.24	105.22	1,003,137
01 Dec 22	105.22000 -0.62	107.00	104.78	105.06	1,449,777
30 Nov 22	105.84000 +1.19	105.84	103.45	104.68	1,027,955
29 Nov 22	104.65000 +2.59	105.10	101.99	102.58	1,195,833
28 Nov 22	102.06000 -1.58	102.83	101.01	102.83	1,136,549
25 Nov 22	103.64000 +1.13	103.99	102.01	102.54	664,709
24 Nov 22	102.51000 -1.21	104.45	102.25	103.69	609,306
23 Nov 22	103.72000 +2.12	103.95	100.70	102.06	1,487,625
22 Nov 22	101.60000 -2.49	104.36	101.30	104.15	1,088,288
21 Nov 22	104.09000 +1.09	104.15	100.97	102.35	2,225,857
18 Nov 22	103.00000 -0.84	105.00	102.70	103.58	1,089,945
17 Nov 22	103.84000 -0.48	104.68	102.70	104.00	638,609
16 Nov 22	104.32000 +0.16	106.61	103.71	104.30	1,356,042
15 Nov 22	104.16000 +2.65	105.00	100.91	101.71	1,436,374
14 Nov 22	101.51000 +1.76	102.37	99.23	99.90	1,307,332
11 Nov 22	99.75000 -0.49	102.68	99.66	101.64	1,554,888
10 Nov 22	100.24000 +0.24	100.63	99.32	99.69	1,260,114
09 Nov 22	100.00000 +1.02	100.55	98.50	98.99	1,736,719
08 Nov 22	98.98000 -0.28	99.84	98.04	99.84	1,304,715
07 Nov 22	99.26000 -0.72	100.34	98.81	100.34	1,748,751
04 Nov 22	99.98000 +1.58	100.58	98.27	98.40	2,287,832
03 Nov 22	98.40000 +1.57	99.65	96.42	96.50	1,685,191
02 Nov 22	96.83000 +1.65	97.49	94.32	94.54	1,760,577
01 Nov 22	95.18000 +2.79	95.39	90.20	92.39	3,316,110
31 Oct 22	92.39000 -2.02	94.50	91.95	93.76	4,014,536
28 Oct 22	94.41000 -2.12	97.15	94.10	96.53	1,955,005
27 Oct 22	96.53000 -1.90	98.50	96.50	97.73	1,826,252
26 Oct 22	98.43000 +1.43	99.99	95.28	96.99	3,494,595
25 Oct 22	97.00000 +3.80	97.50	89.57	91.20	6,231,627
24 Oct 22	93.20000 +1.14	94.37	90.10	91.00	5,756,085
21 Oct 22	92.06000 -9.45	99.00	91.36	99.00	10,065,092
20 Oct 22	101.51000 -0.40	102.80	98.35	101.91	2,634,175
19 Oct 22	101.91000 -1.92	104.29	101.89	103.08	2,062,486
18 Oct 22	103.83000 +1.73	104.76	101.50	102.60	2,667,818
17 Oct 22	102.10000 -0.78	103.50	100.07	102.26	3,347,636
14 Oct 22	102.88000 +2.07	106.16	101.26	101.26	3,567,962
13 Oct 22	100.81000 -0.66	101.41	100.08	101.40	1,932,854
12 Oct 22	101.47000 +0.51	102.02	98.31	102.02	1,763,062
11 Oct 22	100.96000 +1.91	101.50	98.60	99.05	1,798,820
10 Oct 22	99.05000 -0.96	101.15	99.00	100.00	2,174,353
30 Sep 22	100.01000 -2.32	103.06	99.70	101.59	2,509,153
29 Sep 22	102.33000 +2.18	102.50	100.03	101.17	2,499,102
28 Sep 22	100.15000 -2.21	102.87	100.00	102.36	1,911,785
27 Sep 22	102.36000 +2.36	102.57	99.65	100.00	1,618,103
26 Sep 22	100.00000 -2.19	102.28	100.00	101.00	1,998,789
23 Sep 22	102.19000 +1.25	104.16	100.94	100.94	1,912,627
22 Sep 22	100.94000 -2.79	103.60	100.81	102.63	2,146,916
21 Sep 22	103.73000 -0.41	104.50	100.77	104.13	1,999,998
20 Sep 22	104.14000 -1.16	106.00	103.80	105.78	1,479,796
19 Sep 22	105.30000 +0.44	105.99	103.14	104.65	1,655,537
16 Sep 22	104.86000 -3.04	107.79	104.86	107.34	2,272,105
15 Sep 22	107.90000 -1.89	111.42	107.33	109.02	2,318,672
14 Sep 22	109.79000 -0.44	110.53	108.24	109.24	1,872,072
13 Sep 22	110.23000 -2.43	114.35	109.84	112.88	2,812,036
09 Sep 22	112.66000 +2.51	113.49	109.24	110.15	2,495,043
08 Sep 22	110.15000 +1.16	110.73	108.60	108.64	2,378,299
07 Sep 22	108.99000 -2.45	111.90	107.77	111.44	4,635,612
06 Sep 22	111.44000 -0.65	114.47	111.00	112.85	4,022,748
05 Sep 22	112.09000 -1.04	114.45	110.95	113.20	2,988,877
02 Sep 22	113.13000 -2.07	116.00	112.77	115.32	2,799,447
01 Sep 22	115.20000 +1.39	117.16	113.80	113.80	3,610,205
31 Aug 22	113.81000 -3.99	117.70	113.78	117.44	3,863,268
30 Aug 22	117.80000 +3.03	117.94	114.08	114.86	5,519,292
29 Aug 22	114.77000 +2.72	115.00	111.05	112.05	5,917,423
26 Aug 22	112.05000 +2.17	113.30	110.01	110.08	3,097,625
25 Aug 22	109.88000 -0.62	111.50	106.87	110.82	2,531,583
24 Aug 22	110.50000 +0.60	113.28	109.57	110.00	3,277,155
23 Aug 22	109.90000 -1.91	113.66	109.41	111.74	2,466,351
22 Aug 22	111.81000 +3.56	112.00	106.80	107.46	3,630,551
19 Aug 22	108.25000 +1.51	109.66	105.84	106.00	2,999,605
18 Aug 22	106.74000 -3.16	110.46	105.10	110.00	3,577,279
17 Aug 22	109.90000 -1.75	112.01	108.03	111.65	2,707,834
16 Aug 22	111.65000 -1.61	113.78	111.50	113.11	2,346,743
15 Aug 22	113.26000 -3.56	116.99	112.63	116.98	4,432,089
12 Aug 22	116.82000 +4.17	117.14	112.56	112.64	3,770,150
11 Aug 22	112.65000 +0.47	112.80	111.03	111.53	2,414,030
10 Aug 22	112.18000 -1.34	114.92	111.81	113.45	1,858,005
09 Aug 22	113.52000 +0.35	113.71	112.18	113.58	1,193,803
08 Aug 22	113.17000 -1.23	114.43	112.50	114.40	2,193,633
05 Aug 22	114.40000 +2.35	114.40	111.38	112.08	1,882,113
04 Aug 22	112.05000 -0.98	113.88	111.03	113.34	1,657,321
03 Aug 22	113.03000 +0.09	114.79	112.00	112.00	2,516,358
02 Aug 22	112.94000 -1.46	114.44	111.20	113.37	2,405,923
01 Aug 22	114.40000 -0.60	114.99	112.26	114.77	2,835,414
29 Jul 22	115.00000 -1.98	117.60	115.00	116.60	2,242,120
28 Jul 22	116.98000 -0.40	118.20	116.51	118.10	2,303,269
27 Jul 22	117.38000 +1.60	118.19	115.00	115.81	3,136,789
26 Jul 22	115.78000 -1.12	116.62	114.89	116.50	1,885,397
25 Jul 22	116.90000 +0.76	117.55	115.66	116.65	2,185,598
22 Jul 22	116.14000 -0.59	117.30	114.90	116.74	2,098,452
21 Jul 22	116.73000 -1.39	118.65	116.11	118.48	2,629,569
20 Jul 22	118.12000 +0.08	119.20	117.32	118.30	2,822,338
19 Jul 22	118.04000 -0.48	119.35	117.08	118.51	2,344,850
18 Jul 22	118.52000 -1.00	120.50	117.70	119.49	2,840,361
15 Jul 22	119.52000 -2.72	122.59	119.38	122.00	2,034,747
14 Jul 22	122.24000 -1.20	124.51	121.21	124.51	2,212,183
13 Jul 22	123.44000 +0.06	125.00	122.10	124.93	2,409,152
12 Jul 22	123.38000 -0.01	126.59	122.35	124.83	2,628,544
11 Jul 22	123.39000 -2.28	125.99	122.70	125.82	1,562,974
08 Jul 22	125.67000 -2.92	130.60	125.50	129.78	1,526,139
07 Jul 22	128.59000 +1.50	129.50	127.01	127.98	2,045,960
06 Jul 22	127.09000 -5.76	132.50	126.10	132.36	3,059,132
05 Jul 22	132.85001 -1.53	134.70	130.11	134.43	1,502,101
04 Jul 22	134.38000 +1.80	134.57	130.59	133.20	2,761,724
01 Jul 22	132.58000 -0.70	134.28	131.68	133.28	1,289,258
30 Jun 22	133.28000 +1.13	135.42	132.88	132.92	2,148,463
29 Jun 22	132.14999 -4.65	136.44	131.02	136.44	2,580,749
28 Jun 22	136.80000 +2.94	136.82	133.38	133.86	2,372,843
27 Jun 22	133.86000 -2.88	137.88	133.03	136.87	3,295,303
24 Jun 22	136.74001 +1.46	138.51	134.00	135.26	2,014,139
23 Jun 22	135.28000 +0.47	136.00	133.00	135.16	2,052,129
22 Jun 22	134.81000 -2.18	138.67	134.80	136.44	1,760,811
21 Jun 22	136.99001 -2.51	140.88	135.84	140.27	2,638,438
20 Jun 22	139.50000 -4.50	145.26	139.00	142.99	2,418,379
17 Jun 22	144.00000 +6.35	144.00	137.01	137.74	2,750,344
16 Jun 22	137.64999 -4.95	143.91	136.70	143.90	4,090,729
15 Jun 22	142.60001 -5.09	148.66	142.00	147.10	2,138,592
14 Jun 22	147.69000 -0.01	148.86	144.55	146.47	1,895,133
13 Jun 22	147.70000 +1.62	148.88	144.88	145.03	2,479,024
10 Jun 22	146.08000 +1.84	147.17	142.45	144.12	3,051,694
09 Jun 22	144.24001 +2.99	145.73	139.85	140.70	2,115,327
08 Jun 22	141.25000 -3.35	145.38	138.62	145.38	2,623,802
07 Jun 22	144.60001 -0.68	146.60	142.68	145.28	1,179,404
06 Jun 22	145.28000 +2.78	145.80	141.24	143.81	2,941,380
02 Jun 22	142.50000 +1.91	143.87	139.50	139.60	1,535,506
01 Jun 22	140.59000 -6.82	145.54	140.03	144.82	2,238,979
31 May 22	147.41000 +4.89	147.41	141.68	141.91	2,849,282
30 May 22	142.52000 +1.52	143.00	139.76	141.28	1,767,016
27 May 22	141.00000 +3.80	142.02	137.20	138.50	1,508,555
26 May 22	137.20000 +2.73	138.47	133.09	134.22	2,496,130
25 May 22	134.47000 -0.83	137.00	132.20	135.39	2,800,343
24 May 22	135.30000 -5.33	141.38	135.01	141.38	2,455,052
23 May 22	140.63000 +0.14	142.38	139.07	140.63	1,461,456
20 May 22	140.49001 +1.52	140.50	137.33	138.55	1,898,939
19 May 22	138.97000 +0.76	139.79	136.33	136.33	1,987,568
18 May 22	138.21001 -2.50	141.48	138.10	140.71	1,668,488
17 May 22	140.71001 -0.56	141.80	138.24	141.80	1,749,882
16 May 22	141.27000 +1.47	144.48	139.00	139.60	2,002,669
13 May 22	139.80000 +1.59	143.90	137.83	138.28	1,914,446
12 May 22	138.21001 +0.56	139.60	135.66	137.38	1,845,734
11 May 22	137.64999 -1.45	140.11	137.38	139.00	2,046,605
10 May 22	139.10001 +1.50	140.10	135.20	137.50	2,202,091
09 May 22	137.60001 +0.80	139.98	133.00	136.80	2,629,577
06 May 22	136.80000 -4.10	139.21	134.11	135.90	2,937,680
05 May 22	140.89999 +9.79	141.00	131.50	132.60	3,146,732
29 Apr 22	131.11000 +4.34	131.84	123.20	126.99	2,807,484
28 Apr 22	126.77000 +4.11	127.99	122.00	123.51	3,467,050
27 Apr 22	122.66000 +1.54	128.20	121.00	122.69	4,430,868
26 Apr 22	121.12000 +6.34	125.13	115.10	115.10	4,635,798
25 Apr 22	114.78000 -5.77	120.90	114.00	120.00	1,512,016
22 Apr 22	120.55000 +0.55	122.97	117.00	119.96	1,417,282
21 Apr 22	120.00000 -3.84	124.36	119.14	122.88	1,294,683
20 Apr 22	123.84000 -2.84	127.31	123.54	126.68	956,124
19 Apr 22	126.68000 +0.90	128.00	125.16	126.33	1,053,764
18 Apr 22	125.78000 +6.95	126.80	117.85	118.00	1,683,550
15 Apr 22	118.83000 -4.39	122.42	118.80	122.40	1,375,891
14 Apr 22	123.22000 -2.54	126.52	123.10	125.76	1,108,430
13 Apr 22	125.76000 +2.52	127.18	121.68	122.82	1,520,966
12 Apr 22	123.24000 -2.76	126.01	120.85	125.73	2,079,608
11 Apr 22	126.00000 -6.00	129.96	122.50	129.36	2,788,896
08 Apr 22	132.00000 +9.64	132.20	122.39	123.71	3,582,096
07 Apr 22	122.36000 -0.83	124.55	122.10	122.56	2,165,361
06 Apr 22	123.19000 +0.66	124.00	118.18	122.59	2,135,088
01 Apr 22	122.53000 +1.79	124.55	119.60	120.79	1,669,283
31 Mar 22	120.74000 -1.11	122.00	119.68	119.82	1,192,767
30 Mar 22	121.85000 +0.33	123.40	120.00	121.77	2,468,573
29 Mar 22	121.52000 +4.26	122.68	116.00	117.19	2,077,226
28 Mar 22	117.26000 +2.02	118.96	114.03	114.03	1,645,196
25 Mar 22	115.24000 +1.18	119.56	113.65	114.70	1,492,612
24 Mar 22	114.06000 +1.07	115.00	111.45	112.99	2,399,900
23 Mar 22	112.99000 -0.81	114.48	112.40	113.80	1,382,870
22 Mar 22	113.80000 -0.23	114.57	112.60	114.57	1,237,242
21 Mar 22	114.03000 -2.87	117.67	113.00	116.90	2,659,407
18 Mar 22	116.90000 -0.70	118.37	116.06	118.00	1,448,912
17 Mar 22	117.60000 +0.60	119.56	115.31	118.00	1,826,171
16 Mar 22	117.00000 +3.93	118.45	111.11	115.00	2,225,920
15 Mar 22	113.07000 -7.12	119.98	113.01	118.74	1,677,712
14 Mar 22	120.19000 +0.18	123.35	118.21	118.83	2,264,280
11 Mar 22	120.01000 +5.97	120.20	112.40	113.66	3,941,980
10 Mar 22	114.04000 +10.37	114.04	111.00	114.04	2,121,153
09 Mar 22	103.67000 -5.12	109.44	100.47	109.43	2,959,251
08 Mar 22	108.79000 -8.73	118.68	108.60	117.10	2,027,550
07 Mar 22	117.52000 -3.29	120.59	116.81	119.90	784,726
04 Mar 22	120.81000 -1.68	122.81	119.77	122.61	822,937
03 Mar 22	122.49000 -0.81	124.00	122.00	123.35	633,500
02 Mar 22	123.30000 +0.30	123.94	122.11	123.20	551,436
01 Mar 22	123.00000 -1.37	125.10	122.60	124.00	499,195
28 Feb 22	124.37000 +0.52	125.47	122.93	124.00	698,014
25 Feb 22	123.85000 +3.73	126.91	119.88	120.62	1,386,651
24 Feb 22	120.12000 -0.48	121.80	119.39	120.21	977,620
23 Feb 22	120.60000 +1.42	122.49	119.00	119.68	758,788
22 Feb 22	119.18000 +0.58	119.30	117.10	118.20	818,504
21 Feb 22	118.60000 -0.17	119.45	117.08	119.00	1,054,337
18 Feb 22	118.77000 -0.71	120.50	117.70	119.52	1,177,624
17 Feb 22	119.48000 -1.21	120.99	118.20	120.70	836,412
16 Feb 22	120.69000 -1.53	122.80	120.39	122.18	858,140
15 Feb 22	122.22000 -1.27	124.48	121.00	122.63	706,589
14 Feb 22	123.49000 +4.40	127.20	118.88	118.97	1,809,708
11 Feb 22	119.09000 -2.11	122.47	118.50	120.70	1,511,541
10 Feb 22	121.20000 -1.21	123.27	118.81	123.27	751,750
09 Feb 22	122.41000 +1.12	123.18	119.32	121.45	1,470,740
08 Feb 22	121.29000 +1.79	121.47	118.56	119.00	1,038,123
07 Feb 22	119.50000 +2.34	121.87	115.78	118.52	1,434,906
28 Jan 22	117.16000 -2.21	121.56	115.90	121.56	1,170,883
27 Jan 22	119.37000 +0.37	121.20	117.60	118.45	1,796,105
26 Jan 22	119.00000 -2.09	121.90	118.32	121.02	1,221,595
25 Jan 22	121.09000 -2.61	123.90	120.80	123.48	1,072,358
24 Jan 22	123.70000 -2.40	126.99	122.85	125.93	1,092,800
21 Jan 22	126.10000 -1.24	128.80	125.17	127.15	1,131,423
20 Jan 22	127.34000 -1.06	130.68	126.41	129.22	2,040,641
19 Jan 22	128.39999 -2.30	131.50	125.70	131.27	1,771,348
18 Jan 22	130.70000 +2.51	132.60	126.61	128.94	2,074,024
17 Jan 22	128.19000 +4.09	131.98	124.00	125.69	3,054,538
14 Jan 22	124.10000 +0.75	125.28	122.70	123.01	859,070
13 Jan 22	123.35000 -2.17	126.29	122.88	124.78	1,022,006
12 Jan 22	125.52000 +2.34	125.96	122.48	122.48	986,544
11 Jan 22	123.18000 -1.38	125.66	122.59	124.39	939,640
10 Jan 22	124.56000 +0.30	126.40	122.88	123.00	1,248,876
07 Jan 22	124.26000 -0.40	126.21	122.01	124.69	1,399,235
06 Jan 22	124.66000 +0.86	125.66	122.22	123.00	1,262,187
05 Jan 22	123.80000 -1.18	126.05	123.01	125.38	1,849,417
04 Jan 22	124.98000 -6.22	131.21	124.17	131.20	2,500,402
31 Dec 21	131.20000 -0.64	134.17	128.70	132.10	1,569,121
30 Dec 21	131.84000 -1.36	135.50	130.62	133.00	1,718,816
29 Dec 21	133.20000 -1.04	135.40	131.57	132.40	1,136,021
28 Dec 21	134.24001 +4.15	135.87	130.81	130.87	1,955,358
27 Dec 21	130.09000 -3.99	134.12	127.77	134.06	1,851,542
24 Dec 21	134.08000 +0.13	134.89	133.02	134.03	1,077,133
23 Dec 21	133.95000 -5.15	139.77	132.70	138.57	2,053,955
22 Dec 21	139.10001 +0.60	139.67	137.04	138.86	845,944
21 Dec 21	138.50000 +2.01	140.58	135.01	135.40	1,473,012
20 Dec 21	136.49001 +0.59	137.80	134.33	135.96	912,683
17 Dec 21	135.89999 +1.29	137.00	133.29	133.80	1,090,765
16 Dec 21	134.61000 +4.21	137.60	130.00	131.75	1,844,699
15 Dec 21	130.39999 -1.86	134.49	130.31	131.19	1,076,022
14 Dec 21	132.25999 -2.74	134.87	130.55	134.00	710,477
13 Dec 21	135.00000 +3.34	136.66	130.20	131.66	1,815,816
10 Dec 21	131.66000 +1.24	131.88	128.90	130.55	1,620,954
09 Dec 21	130.42000 -2.46	133.49	129.20	131.98	1,259,989
08 Dec 21	132.88000 +1.88	133.00	127.00	130.05	1,107,843
07 Dec 21	131.00000 -0.42	131.88	128.52	131.27	992,867
06 Dec 21	131.42000 -0.08	132.37	130.30	131.50	647,073
03 Dec 21	131.50000 +1.22	131.88	129.01	129.60	962,609
02 Dec 21	130.28000 -4.22	134.19	128.80	134.19	1,177,334
01 Dec 21	134.50000 +2.00	134.99	130.82	132.10	1,110,592
30 Nov 21	132.50000 +1.73	133.00	128.57	131.73	1,403,398
29 Nov 21	130.77000 +3.89	131.49	125.45	126.75	1,567,331
26 Nov 21	126.88000 -0.50	129.39	125.20	127.17	1,271,242
25 Nov 21	127.38000 -1.20	132.00	125.48	129.50	1,331,034
24 Nov 21	128.58000 +4.18	130.30	123.25	124.66	1,685,052
23 Nov 21	124.40000 -0.18	125.49	124.07	124.20	1,119,773
22 Nov 21	124.58000 +0.00	126.28	122.88	123.68	1,203,807
19 Nov 21	124.58000 +4.78	124.60	119.50	119.50	1,198,972
18 Nov 21	119.80000 -2.03	122.40	119.50	122.40	813,874
17 Nov 21	121.83000 -1.53	123.98	121.66	123.16	840,172
16 Nov 21	123.36000 +0.53	124.92	122.48	123.95	1,066,398
15 Nov 21	122.83000 +4.21	129.39	118.94	120.00	3,695,952
12 Nov 21	118.62000 +0.05	121.49	117.17	118.58	1,179,752
11 Nov 21	118.57000 +1.03	120.45	116.80	117.36	1,215,537
10 Nov 21	117.54000 -2.57	121.10	116.81	119.58	1,779,693
09 Nov 21	120.11000 -0.69	121.21	117.20	120.75	1,319,104
08 Nov 21	120.80000 -1.81	122.99	119.77	122.34	661,334
05 Nov 21	122.61000 -0.79	123.30	119.11	123.30	1,187,757
04 Nov 21	123.40000 +2.03	123.99	119.00	120.81	1,554,152
03 Nov 21	121.37000 -0.98	123.39	119.56	122.35	1,193,897
02 Nov 21	122.35000 +3.09	124.90	118.01	119.28	1,715,726
01 Nov 21	119.26000 +1.49	120.12	116.00	118.08	1,155,680
29 Oct 21	117.77000 +2.70	118.28	114.12	114.37	1,564,812
28 Oct 21	115.07000 +1.31	115.98	113.01	113.03	1,360,977
27 Oct 21	113.76000 -2.38	116.08	111.80	115.82	1,342,943
26 Oct 21	116.14000 +1.70	118.90	114.41	114.49	1,836,454
25 Oct 21	114.44000 +0.03	115.00	113.01	113.95	871,077
22 Oct 21	114.41000 -0.29	116.01	114.10	115.88	812,783
21 Oct 21	114.70000 -1.85	117.65	112.60	117.00	1,443,570
20 Oct 21	116.55000 +0.38	117.00	114.20	116.82	1,286,460
19 Oct 21	116.17000 +0.25	117.63	115.00	115.92	1,058,906
18 Oct 21	115.92000 +1.03	117.47	113.23	115.29	1,234,830
15 Oct 21	114.89000 +2.57	116.80	110.77	112.21	1,529,732
14 Oct 21	112.32000 +0.82	112.95	109.50	111.98	997,611
13 Oct 21	111.50000 +3.47	113.00	107.09	107.88	1,224,662
12 Oct 21	108.03000 +1.64	109.70	105.31	106.39	1,476,866
11 Oct 21	106.39000 +2.26	107.10	103.80	104.70	1,438,520
08 Oct 21	104.13000 -0.72	105.35	103.21	105.01	1,261,095
30 Sep 21	104.85000 -2.88	107.80	104.34	107.63	1,493,868
29 Sep 21	107.73000 -0.36	108.50	105.02	107.50	1,330,228
28 Sep 21	108.09000 -3.03	111.12	107.97	110.24	978,237
27 Sep 21	111.12000 +0.21	112.48	109.56	110.26	1,154,616
24 Sep 21	110.91000 -1.59	112.34	108.70	111.52	1,313,624
23 Sep 21	112.50000 -0.89	114.54	111.80	113.43	1,007,759
22 Sep 21	113.39000 +0.19	114.84	111.40	111.82	940,089
17 Sep 21	113.20000 -4.00	117.71	112.00	117.27	1,970,346
16 Sep 21	117.20000 -0.80	120.68	116.50	117.46	1,463,485
15 Sep 21	118.00000 -4.00	122.47	117.50	121.68	1,741,542
14 Sep 21	122.00000 +3.14	124.86	118.00	118.12	2,222,997
13 Sep 21	118.86000 -3.28	122.74	117.28	121.17	1,869,432
10 Sep 21	122.14000 -1.04	126.65	121.55	122.77	1,390,396
09 Sep 21	123.18000 +0.47	124.85	121.38	122.00	1,270,660
08 Sep 21	122.71000 -4.84	125.88	121.37	125.00	2,373,421
07 Sep 21	127.55000 +2.44	128.20	123.50	125.06	1,392,549
06 Sep 21	125.11000 +2.10	126.00	120.91	122.56	1,537,518
03 Sep 21	123.01000 -0.31	124.50	121.60	122.76	1,110,487
02 Sep 21	123.32000 +4.42	123.59	118.06	118.10	1,772,369
01 Sep 21	118.90000 -1.20	123.16	118.02	121.16	1,785,330
31 Aug 21	120.10000 -0.16	121.00	118.05	119.11	1,061,808
30 Aug 21	120.26000 +0.29	122.50	117.53	119.97	1,455,667
27 Aug 21	119.97000 +0.82	123.50	117.74	119.11	3,108,501
26 Aug 21	119.15000 -7.30	125.95	118.80	125.95	2,441,900
25 Aug 21	126.45000 -1.05	127.77	122.80	125.88	1,824,132
24 Aug 21	127.50000 +2.48	128.66	115.12	121.00	5,169,190
23 Aug 21	125.02000 +0.69	125.60	122.22	124.33	1,658,726
20 Aug 21	124.33000 -1.97	125.79	120.51	125.79	2,204,077
19 Aug 21	126.30000 -4.38	132.00	124.33	127.50	2,797,435
18 Aug 21	130.67999 -1.47	133.50	126.00	133.00	2,223,671
17 Aug 21	132.14999 -1.81	136.50	131.49	135.00	1,873,051
16 Aug 21	133.96001 +4.66	134.97	128.90	130.00	2,377,959
13 Aug 21	129.30000 -2.70	131.67	127.63	131.23	1,850,759
12 Aug 21	132.00000 +2.52	135.30	128.45	128.94	1,622,260
11 Aug 21	129.48000 -3.73	133.08	126.42	132.80	2,614,587
10 Aug 21	133.21001 +1.49	136.36	131.00	131.80	1,488,216
09 Aug 21	131.72000 -2.63	134.29	131.00	132.00	1,421,955
06 Aug 21	134.35001 +0.60	134.75	130.50	133.31	1,669,660
05 Aug 21	133.75000 -4.75	137.70	132.88	136.94	2,098,191
04 Aug 21	138.50000 -0.26	140.09	135.42	138.00	2,990,538
03 Aug 21	138.75999 +3.76	139.99	132.50	134.02	3,183,804
02 Aug 21	135.00000 +9.45	135.10	124.43	124.43	4,135,057
30 Jul 21	125.55000 -2.12	128.99	123.27	127.31	2,491,191
29 Jul 21	127.67000 +9.67	129.68	118.51	119.00	4,399,074
28 Jul 21	118.00000 +3.48	118.30	113.00	113.00	2,668,579
27 Jul 21	114.52000 -3.18	120.55	114.46	116.92	2,609,936
26 Jul 21	117.70000 -1.41	120.70	114.48	119.10	3,240,182
23 Jul 21	119.11000 -0.79	121.65	117.51	119.60	2,478,145
22 Jul 21	119.90000 -0.42	122.60	117.88	120.66	2,462,682
21 Jul 21	120.32000 +4.20	121.14	115.21	116.13	3,869,966
20 Jul 21	116.12000 -1.21	117.42	114.81	115.33	2,527,835
19 Jul 21	117.33000 +6.52	118.25	109.50	109.50	5,202,225
16 Jul 21	110.81000 -3.91	114.91	109.60	114.00	3,904,879
15 Jul 21	114.72000 -1.08	118.45	113.73	115.80	2,637,229
14 Jul 21	115.80000 +2.35	118.74	111.30	113.45	3,546,943
13 Jul 21	113.45000 +0.47	114.20	111.11	112.96	1,794,290
12 Jul 21	112.98000 +1.06	115.70	111.15	112.91	2,164,410
09 Jul 21	111.92000 -0.18	112.66	109.80	111.14	2,145,920
08 Jul 21	112.10000 -0.90	114.86	111.80	112.33	1,896,053
07 Jul 21	113.00000 -1.23	115.50	112.28	113.24	2,007,055
06 Jul 21	114.23000 +1.71	116.28	111.55	112.00	3,694,014
05 Jul 21	112.52000 +4.72	112.74	105.69	109.30	3,993,974
02 Jul 21	107.80000 -2.36	109.50	106.45	109.20	2,824,495
01 Jul 21	110.16000 -1.61	111.96	107.86	111.00	2,142,739
30 Jun 21	111.77000 +0.10	113.49	110.30	112.22	1,572,659
29 Jun 21	111.67000 +0.30	114.70	110.23	111.36	2,965,963
28 Jun 21	111.37000 +3.29	111.43	107.22	108.06	3,330,925
25 Jun 21	108.08000 +2.76	108.39	103.58	104.90	4,406,374
24 Jun 21	105.32000 -2.80	108.50	104.01	108.16	4,018,171
23 Jun 21	108.12000 -5.68	114.00	107.67	113.79	4,357,817
22 Jun 21	113.80000 +3.57	116.49	109.55	110.00	4,372,599
21 Jun 21	110.23000 +0.55	111.50	106.91	108.56	2,573,652
18 Jun 21	109.68000 -2.32	112.00	107.01	112.00	2,928,052
17 Jun 21	112.00000 -0.15	112.48	110.17	111.01	2,591,406
16 Jun 21	112.15000 +1.16	112.53	109.49	110.99	3,150,283
15 Jun 21	110.99000 -3.51	116.65	110.58	114.21	2,674,069
11 Jun 21	114.50000 -3.38	117.87	114.22	117.87	3,226,471
10 Jun 21	117.88000 +8.26	117.98	109.28	109.65	5,219,467
09 Jun 21	109.62000 -2.20	112.22	109.05	111.80	3,283,658
08 Jun 21	111.82000 -2.16	115.23	110.70	113.01	2,763,452
07 Jun 21	113.98000 +0.72	116.36	111.82	113.20	2,765,707
04 Jun 21	113.26000 +1.41	114.63	109.50	113.42	3,300,280
03 Jun 21	111.85000 +0.78	114.98	109.10	111.87	3,254,081
02 Jun 21	111.07000 -4.40	116.77	110.61	116.30	4,197,218
01 Jun 21	115.47000 +5.06	116.16	109.30	111.57	3,553,044
31 May 21	110.41000 +1.28	110.90	107.72	109.14	1,796,659
28 May 21	109.13000 -3.21	113.42	108.88	112.40	2,526,746
27 May 21	112.34000 +3.74	113.45	108.11	108.62	3,003,897
26 May 21	108.60000 -2.40	111.00	108.00	111.00	2,305,415
25 May 21	111.00000 +2.14	111.19	107.82	108.60	2,568,372
24 May 21	108.86000 +4.99	108.90	102.22	103.22	3,310,050
21 May 21	103.87000 -5.10	109.28	103.62	109.19	3,861,746
20 May 21	108.97000 -0.23	109.65	106.44	109.20	1,706,300
19 May 21	109.20000 -0.26	113.06	109.00	110.25	2,377,400
18 May 21	109.46000 -1.29	112.75	108.00	112.52	2,064,200
17 May 21	110.75000 +2.67	112.00	107.94	108.58	3,014,491
14 May 21	108.08000 +1.08	108.59	105.00	107.00	2,060,301
13 May 21	107.00000 -0.99	107.91	105.61	106.88	2,013,249
12 May 21	107.99000 -0.76	109.80	103.09	109.80	3,509,496
11 May 21	108.75000 +1.75	109.48	104.21	105.52	2,748,855
10 May 21	107.00000 -4.00	111.90	104.09	111.00	5,474,164
07 May 21	111.00000 -1.96	114.40	110.70	113.32	2,955,058
06 May 21	112.96000 +0.94	117.68	110.88	114.02	3,770,977
30 Apr 21	112.02000 -4.11	117.63	110.50	116.68	3,915,589
29 Apr 21	116.13000 +1.27	118.00	113.61	115.19	2,335,618
28 Apr 21	114.86000 +3.47	114.88	110.31	110.50	3,852,730
27 Apr 21	111.39000 -11.01	118.58	110.16	118.00	7,520,997
26 Apr 21	122.40000 +1.30	128.64	121.22	122.24	2,621,659
23 Apr 21	121.10000 +1.80	121.74	117.11	119.97	1,937,892
22 Apr 21	119.30000 -0.50	120.50	118.50	120.30	1,327,518
21 Apr 21	119.80000 +1.02	120.00	116.78	118.00	1,413,709
20 Apr 21	118.78000 -0.32	120.29	116.53	118.89	1,481,422
19 Apr 21	119.10000 +0.77	120.50	115.53	118.20	2,631,973
16 Apr 21	118.33000 +1.40	118.76	115.01	116.30	1,601,091
15 Apr 21	116.93000 +3.48	117.70	111.62	113.96	2,092,277
14 Apr 21	113.45000 +0.50	114.98	111.62	114.02	1,463,312
13 Apr 21	112.95000 +0.03	115.18	111.36	112.50	2,349,148
12 Apr 21	112.92000 -5.96	118.99	111.77	117.77	3,339,501
09 Apr 21	118.88000 -3.12	122.80	116.81	120.85	1,840,603
08 Apr 21	122.00000 +2.50	123.38	117.02	118.94	2,369,399
07 Apr 21	119.50000 -4.61	124.55	117.66	124.28	2,857,190
06 Apr 21	124.11000 -5.78	129.89	123.59	129.67	2,868,794
02 Apr 21	129.89000 +9.23	130.50	119.79	119.79	3,593,551
01 Apr 21	120.66000 +0.74	124.90	118.06	124.90	2,711,251
31 Mar 21	119.92000 -2.92	124.29	118.61	123.30	2,618,237
30 Mar 21	122.84000 +7.39	124.98	114.05	114.50	3,531,362
29 Mar 21	115.45000 -0.85	117.15	113.86	116.36	2,407,635
26 Mar 21	116.30000 +1.00	117.55	113.51	116.81	2,192,442
25 Mar 21	115.30000 +3.70	115.50	110.41	110.41	2,841,776
24 Mar 21	111.60000 -7.98	119.88	110.40	117.74	3,447,484
23 Mar 21	119.58000 -1.90	122.30	116.51	120.76	2,467,158
22 Mar 21	121.48000 +1.30	123.88	117.02	120.54	2,248,071
19 Mar 21	120.18000 -4.57	125.00	118.26	122.00	2,726,993
18 Mar 21	124.75000 +1.06	127.66	122.70	122.88	2,619,716
17 Mar 21	123.69000 +4.32	125.54	116.11	119.21	3,039,601
16 Mar 21	119.37000 -0.57	122.31	116.00	120.48	2,361,386
15 Mar 21	119.94000 -3.58	125.18	118.01	123.00	2,598,989
12 Mar 21	123.52000 +1.92	126.30	120.58	122.27	3,309,642
11 Mar 21	121.60000 +3.25	122.10	116.86	118.53	2,595,693
10 Mar 21	118.35000 +5.29	120.84	114.00	114.78	3,672,816
09 Mar 21	113.06000 -3.78	118.62	112.48	116.00	4,182,973
08 Mar 21	116.84000 -8.57	127.41	116.70	126.96	4,405,908
05 Mar 21	125.41000 -1.47	126.66	122.65	125.00	3,204,596
04 Mar 21	126.88000 -7.89	133.99	125.00	132.76	3,599,949
03 Mar 21	134.77000 +1.71	135.33	129.07	133.06	2,104,213
02 Mar 21	133.06000 -3.62	141.85	132.21	137.72	3,786,631
01 Mar 21	136.67999 +2.64	140.69	132.86	135.66	3,505,514
26 Feb 21	134.03999 -0.26	136.75	126.99	132.01	4,643,222
25 Feb 21	134.30000 +1.81	139.38	133.00	133.93	4,238,776
24 Feb 21	132.49001 -8.55	142.33	129.60	141.66	5,952,930
23 Feb 21	141.03999 -8.96	150.97	140.92	146.97	5,417,942
22 Feb 21	150.00000 -9.65	161.23	149.13	159.65	3,528,541
19 Feb 21	159.64999 -7.95	169.01	152.07	168.98	3,606,978
18 Feb 21	167.60001 +6.09	169.68	162.00	169.59	3,596,779
10 Feb 21	161.50999 +8.51	162.50	150.40	152.50	3,372,866
09 Feb 21	153.00000 -4.04	163.00	152.61	157.04	3,449,095
08 Feb 21	157.03999 +4.49	157.37	147.80	148.32	2,406,130
05 Feb 21	152.55000 -6.45	159.83	144.02	157.00	3,994,376
04 Feb 21	159.00000 +4.54	160.89	151.05	153.85	2,766,175
03 Feb 21	154.46001 -0.34	156.34	151.37	154.21	2,372,164
02 Feb 21	154.80000 +3.09	155.37	148.20	153.00	2,529,935
01 Feb 21	151.71001 +8.01	153.80	144.00	146.50	3,649,279
29 Jan 21	143.70000 -5.38	152.97	141.00	151.48	2,688,702
28 Jan 21	149.08000 -4.24	155.31	148.50	150.30	2,269,728
27 Jan 21	153.32001 -6.57	160.49	150.50	158.20	2,554,368
26 Jan 21	159.89000 -5.62	165.89	157.26	165.89	2,863,313
25 Jan 21	165.50999 +12.14	166.00	153.00	153.45	4,787,301
22 Jan 21	153.37000 +2.97	154.17	148.97	148.97	2,579,966
21 Jan 21	150.39999 +2.16	152.10	146.01	148.98	2,777,914
20 Jan 21	148.24001 +6.14	148.77	139.60	140.20	2,112,700
19 Jan 21	142.10001 -5.18	149.12	139.50	148.02	2,572,747
18 Jan 21	147.28000 +9.19	149.38	136.30	139.01	4,064,955
15 Jan 21	138.09000 -1.99	141.54	136.24	140.34	2,123,100
14 Jan 21	140.08000 -3.33	145.55	139.50	142.00	1,721,363
13 Jan 21	143.41000 -2.14	147.26	139.90	145.53	2,592,720
12 Jan 21	145.55000 +5.24	146.96	138.02	138.18	2,195,906
11 Jan 21	140.31000 -1.74	145.48	137.32	139.00	2,477,620
08 Jan 21	142.05000 +0.55	144.03	135.69	144.02	2,997,449
07 Jan 21	141.50000 +4.33	144.80	136.21	136.89	3,188,626
06 Jan 21	137.17000 +3.69	141.95	133.00	133.91	3,374,533
05 Jan 21	133.48000 +2.92	134.64	125.18	128.00	3,357,245
04 Jan 21	130.56000 -1.44	133.00	130.20	133.00	2,754,992
31 Dec 20	132.00000 +3.00	133.87	125.89	128.29	3,225,591
30 Dec 20	129.00000 +0.60	130.38	125.50	127.65	3,261,636
29 Dec 20	128.39999 -0.60	130.60	127.33	129.90	1,715,530
28 Dec 20	129.00000 -2.30	133.23	128.00	131.30	3,600,047
25 Dec 20	131.30000 -0.40	132.26	127.00	132.26	2,502,520
24 Dec 20	131.70000 +7.69	134.20	124.50	125.87	3,221,627
23 Dec 20	124.01000 +3.99	126.08	118.90	119.14	2,941,091
22 Dec 20	120.02000 -5.61	124.89	119.92	124.89	2,157,263
21 Dec 20	125.63000 +2.18	126.50	121.80	123.80	2,293,282
18 Dec 20	123.45000 -0.84	125.47	122.18	124.56	1,734,029
17 Dec 20	124.29000 +5.39	125.35	118.33	118.90	2,760,978
16 Dec 20	118.90000 +2.40	120.00	115.53	116.53	2,397,575
15 Dec 20	116.50000 -1.15	119.00	113.01	117.74	2,633,906
14 Dec 20	117.65000 -0.18	120.36	115.49	119.12	2,187,746
11 Dec 20	117.83000 -1.96	121.46	116.30	120.00	2,464,319
10 Dec 20	119.79000 +0.48	120.50	118.50	119.13	1,362,587
09 Dec 20	119.31000 -1.44	121.68	119.00	121.48	1,162,272
08 Dec 20	120.75000 +0.03	122.00	119.37	120.38	1,138,081
07 Dec 20	120.72000 -0.78	122.90	118.80	120.16	1,334,778
04 Dec 20	121.50000 +2.55	121.76	117.60	119.74	1,513,328
03 Dec 20	118.95000 -2.29	121.89	118.30	121.89	1,348,454
02 Dec 20	121.24000 -0.09	122.70	120.46	121.18	1,725,520
01 Dec 20	121.33000 +5.33	123.00	115.08	117.16	3,724,601
30 Nov 20	116.00000 -0.82	117.85	114.05	116.49	2,597,950
27 Nov 20	116.82000 +3.06	117.00	112.12	114.17	2,474,892
26 Nov 20	113.76000 -1.92	116.43	112.50	115.02	3,023,447
25 Nov 20	115.68000 -2.32	119.70	115.00	117.54	1,592,678
24 Nov 20	118.00000 -1.60	119.91	115.11	119.91	2,698,983
23 Nov 20	119.60000 +3.87	123.66	115.02	116.00	4,492,006
20 Nov 20	115.73000 +2.93	116.70	111.28	111.28	2,886,197
19 Nov 20	112.80000 -4.25	115.80	110.76	115.00	3,843,242
18 Nov 20	117.05000 +2.78	119.94	112.80	113.52	5,241,554
17 Nov 20	114.27000 +1.04	116.40	112.22	112.22	3,106,043
16 Nov 20	113.23000 +6.23	116.20	105.55	108.61	5,010,029
13 Nov 20	107.00000 -0.50	111.81	102.17	105.55	4,819,931
12 Nov 20	107.50000 +4.48	107.78	102.57	102.93	3,426,107
11 Nov 20	103.02000 +0.25	105.32	101.02	101.05	3,503,909
10 Nov 20	102.77000 +5.40	106.14	97.37	100.00	5,307,144
09 Nov 20	97.37000 +4.27	102.41	94.25	98.00	9,333,404
30 Oct 20	93.10000 +0.59	95.89	92.51	93.18	3,376,953
29 Oct 20	92.51000 -1.52	94.00	91.28	92.49	3,922,613
28 Oct 20	94.03000 +7.02	95.71	87.00	88.86	8,571,119
27 Oct 20	87.01000 +1.36	87.48	83.45	83.45	4,197,839
26 Oct 20	85.65000 +0.30	86.00	82.57	86.00	2,124,628
23 Oct 20	85.35000 +0.35	86.76	84.38	84.63	2,430,134
22 Oct 20	85.00000 +2.26	85.30	80.30	82.99	3,356,543
21 Oct 20	82.74000 -1.23	85.80	82.55	85.80	1,640,696
20 Oct 20	83.97000 +0.42	84.09	82.83	83.48	1,588,426
19 Oct 20	83.55000 -2.55	86.79	83.51	86.45	3,151,980
16 Oct 20	86.10000 -1.03	87.42	86.08	87.20	1,733,172
15 Oct 20	87.13000 -1.76	88.68	87.11	88.35	1,798,130
14 Oct 20	88.89000 -0.62	89.50	87.19	88.57	2,763,719
13 Oct 20	89.51000 +1.42	90.50	86.68	88.11	3,325,817
12 Oct 20	88.09000 +0.84	88.30	86.59	87.48	4,088,172
09 Oct 20	87.25000 -0.45	90.88	86.24	88.53	3,297,068
30 Sep 20	87.70000 -0.65	89.59	87.17	89.36	1,770,651
29 Sep 20	88.35000 -0.93	90.69	87.52	89.37	2,227,642
28 Sep 20	89.28000 -0.90	90.69	86.70	90.24	2,376,930
25 Sep 20	90.18000 -0.58	91.85	90.00	90.91	1,556,978
24 Sep 20	90.76000 -1.84	93.19	90.61	92.13	2,308,821
23 Sep 20	92.60000 +0.81	93.00	91.25	92.48	1,260,863
22 Sep 20	91.79000 -1.11	93.00	91.30	92.09	1,644,518
21 Sep 20	92.90000 -0.03	93.19	92.03	92.13	1,941,729
18 Sep 20	92.93000 +2.45	93.10	89.92	89.92	2,590,506
17 Sep 20	90.48000 +0.20	91.23	89.42	89.76	2,053,444
16 Sep 20	90.28000 +0.63	90.51	88.81	89.42	2,248,894
15 Sep 20	89.65000 +1.25	90.69	88.08	88.60	3,069,364
14 Sep 20	88.40000 -1.59	90.99	87.15	90.99	3,144,588
11 Sep 20	89.99000 +0.71	90.48	87.50	90.17	2,479,414
10 Sep 20	89.28000 +1.71	91.21	87.62	87.83	3,152,818
09 Sep 20	87.57000 -1.45	88.78	85.60	88.06	2,610,393
08 Sep 20	89.02000 +0.32	89.65	85.56	88.70	3,600,371
07 Sep 20	88.70000 -2.91	92.28	88.30	91.80	2,848,474
04 Sep 20	91.61000 +0.12	91.85	89.03	90.46	2,552,352
03 Sep 20	91.49000 +0.34	92.20	90.42	91.24	2,468,682
02 Sep 20	91.15000 -0.85	93.08	90.62	92.93	2,698,158
01 Sep 20	92.00000 +0.49	92.80	90.21	91.50	2,823,106
31 Aug 20	91.51000 -2.59	94.80	91.51	94.65	3,327,406
28 Aug 20	94.10000 +0.92	94.41	91.94	92.00	2,267,444
27 Aug 20	93.18000 +0.30	95.60	92.22	93.00	2,905,866
26 Aug 20	92.88000 -0.98	94.00	90.70	94.00	3,677,172
25 Aug 20	93.86000 -0.34	96.98	93.07	93.50	3,332,033
24 Aug 20	94.20000 -0.42	95.36	92.29	95.36	2,940,675
21 Aug 20	94.62000 -0.94	98.88	93.74	96.14	2,390,285
20 Aug 20	95.56000 -0.59	97.21	94.19	95.00	2,910,128
19 Aug 20	96.15000 +0.11	97.61	94.80	95.84	3,187,035
18 Aug 20	96.04000 +2.49	97.00	93.00	93.76	3,514,204
17 Aug 20	93.55000 -0.20	94.00	92.00	94.00	3,596,649
14 Aug 20	93.75000 +1.18	94.46	92.16	92.89	3,170,407
13 Aug 20	92.57000 +4.77	93.50	88.00	89.69	4,412,177
12 Aug 20	87.80000 -2.20	90.59	86.50	90.59	2,936,386
11 Aug 20	90.00000 -1.67	92.45	89.96	91.20	2,805,789
10 Aug 20	91.67000 +1.16	91.86	88.88	91.45	2,773,922
07 Aug 20	90.51000 -2.37	92.80	89.40	92.30	3,004,489
06 Aug 20	92.88000 +0.93	94.60	91.46	91.99	4,861,747
05 Aug 20	91.95000 +0.35	92.64	90.60	91.80	4,826,547
04 Aug 20	91.60000 -3.15	94.30	91.22	94.29	4,921,408
03 Aug 20	94.75000 -1.15	96.99	92.80	96.66	5,653,768
31 Jul 20	95.90000 +2.90	96.68	92.98	93.04	5,354,345
30 Jul 20	93.00000 -0.91	94.76	92.22	93.91	3,746,394
29 Jul 20	93.91000 +0.69	95.00	91.18	92.21	4,688,179
28 Jul 20	93.22000 +3.43	93.66	89.96	89.96	5,459,924
27 Jul 20	89.79000 +2.30	91.30	88.40	88.40	4,849,841
24 Jul 20	87.49000 -3.82	91.46	86.90	90.78	6,531,020
23 Jul 20	91.31000 +0.02	92.08	89.00	90.50	5,455,697
22 Jul 20	91.29000 +1.28	92.90	89.40	90.00	6,460,777
21 Jul 20	90.01000 +2.51	90.90	87.04	88.88	7,572,092
20 Jul 20	87.50000 +4.34	88.40	83.81	84.44	7,192,200
17 Jul 20	83.16000 +3.14	83.89	78.72	79.89	6,489,672
16 Jul 20	80.02000 -4.33	85.99	80.00	84.50	6,206,674
15 Jul 20	84.35000 -0.35	86.88	83.50	85.01	7,049,456
14 Jul 20	84.70000 -2.76	88.11	83.01	88.00	8,548,486
13 Jul 20	87.46000 +2.54	87.62	84.92	84.98	6,510,751
10 Jul 20	84.92000 -1.45	88.20	84.60	85.80	5,464,649
09 Jul 20	86.37000 +3.18	86.40	83.46	83.46	6,016,388
08 Jul 20	83.19000 -0.57	84.64	82.25	82.99	6,926,540
07 Jul 20	83.76000 +1.99	84.93	82.10	82.42	8,091,840
06 Jul 20	81.77000 +1.77	82.18	79.80	79.80	5,910,665
03 Jul 20	80.00000 -2.56	82.50	79.25	82.50	6,999,664
02 Jul 20	82.56000 +1.06	82.69	80.62	81.50	3,941,450
01 Jul 20	81.50000 -1.00	83.33	80.88	82.75	3,313,426
30 Jun 20	82.50000 +1.33	82.58	81.37	81.37	2,756,680
29 Jun 20	81.17000 -0.34	82.86	80.85	82.33	2,385,100
24 Jun 20	81.51000 -1.69	84.25	81.29	83.69	4,283,225
23 Jun 20	83.20000 +1.57	83.80	81.51	82.14	3,338,781
22 Jun 20	81.63000 -0.95	83.98	81.30	82.50	5,116,456
19 Jun 20	82.58000 -0.41	83.93	81.30	83.04	4,401,168
18 Jun 20	82.99000 -0.31	83.75	82.60	83.33	1,724,217
17 Jun 20	83.30000 -1.62	85.49	82.71	85.19	2,374,061
16 Jun 20	84.92000 +1.56	85.62	83.49	84.00	2,502,322
15 Jun 20	83.36000 +0.26	84.45	82.45	82.50	2,618,525
12 Jun 20	83.10000 +0.80	84.17	81.07	81.98	2,873,701
11 Jun 20	82.30000 -1.37	84.60	81.75	83.67	2,778,532
10 Jun 20	83.67000 +1.54	84.20	82.37	82.51	2,603,466
09 Jun 20	82.13000 +0.53	82.80	79.66	81.10	3,253,658
08 Jun 20	81.60000 -0.95	83.56	81.08	82.07	4,073,277
05 Jun 20	82.55000 -4.25	86.77	81.81	85.80	7,013,830
04 Jun 20	86.80000 -0.34	87.56	85.63	87.47	2,278,527
03 Jun 20	87.14000 -0.67	87.94	86.66	87.62	1,710,495
02 Jun 20	87.81000 +0.43	88.69	85.51	87.44	3,147,574
01 Jun 20	87.38000 -1.12	89.52	87.09	88.18	3,257,782
29 May 20	88.50000 +1.32	88.71	86.70	87.03	2,241,540
28 May 20	87.18000 +1.17	89.58	85.58	86.00	3,447,468
27 May 20	86.01000 +1.42	88.30	84.60	84.61	2,871,787
26 May 20	84.59000 -0.10	85.40	83.80	84.45	1,532,689
25 May 20	84.69000 +2.39	85.44	82.38	83.28	2,253,383
22 May 20	82.30000 -1.69	84.31	81.33	84.00	3,439,449
21 May 20	83.99000 -1.00	85.33	83.21	85.00	2,633,669
20 May 20	84.99000 -0.86	86.29	83.32	85.84	2,063,983
19 May 20	85.85000 +1.49	86.86	84.40	85.00	2,585,496
18 May 20	84.36000 -0.46	86.30	83.58	84.99	2,524,021
15 May 20	84.82000 +1.52	85.60	83.46	83.97	2,344,235
14 May 20	83.30000 +0.52	83.99	81.88	82.38	2,209,855
13 May 20	82.78000 +0.65	83.19	80.58	81.90	2,785,453
12 May 20	82.13000 +1.38	82.55	80.51	81.00	2,761,932
11 May 20	80.75000 +0.15	82.19	80.05	80.61	2,775,719
08 May 20	80.60000 +2.33	81.66	78.31	78.79	3,084,293
07 May 20	78.27000 +1.24	78.77	76.61	77.20	3,154,696
06 May 20	77.03000 +1.73	77.20	72.68	74.54	4,022,377
30 Apr 20	75.30000 -0.90	77.50	74.30	77.09	3,404,754
29 Apr 20	76.20000 +0.54	78.30	75.73	75.85	2,390,559
28 Apr 20	75.66000 -1.04	77.00	72.50	76.95	4,348,179
27 Apr 20	76.70000 +1.45	77.48	74.96	74.96	2,385,724
24 Apr 20	75.25000 +0.08	76.38	74.48	75.50	2,538,132
23 Apr 20	75.17000 +1.10	76.68	74.37	74.37	3,436,622
22 Apr 20	74.07000 -0.46	77.22	73.65	74.99	3,966,495
21 Apr 20	74.53000 -0.46	75.47	73.65	75.05	2,125,895
20 Apr 20	74.99000 +0.38	75.29	74.42	74.66	1,879,360
17 Apr 20	74.61000 -0.77	76.15	74.10	75.38	2,141,974
16 Apr 20	75.38000 +0.09	75.50	73.91	74.78	2,664,467
15 Apr 20	75.29000 -0.79	76.40	74.44	75.88	2,113,455
14 Apr 20	76.08000 +1.68	76.56	74.01	74.66	3,201,882
13 Apr 20	74.40000 +1.60	75.72	73.10	73.60	4,039,272
10 Apr 20	72.80000 -1.15	75.48	72.28	74.95	3,371,948
09 Apr 20	73.95000 +0.59	74.32	72.70	73.26	2,565,662
08 Apr 20	73.36000 +0.86	73.56	71.52	71.69	3,086,809
07 Apr 20	72.50000 +2.57	72.66	70.80	71.00	4,693,146
03 Apr 20	69.93000 +0.86	70.49	68.31	69.07	2,659,419
02 Apr 20	69.07000 +3.32	70.49	65.30	65.54	4,480,808
01 Apr 20	65.75000 -1.66	67.90	65.53	66.90	2,406,557
31 Mar 20	67.41000 +1.80	67.96	65.40	65.98	4,507,599
30 Mar 20	65.61000 -0.72	66.87	65.00	65.81	3,316,062
27 Mar 20	66.33000 +0.33	67.14	65.32	67.00	2,099,543
26 Mar 20	66.00000 +0.93	67.20	63.75	64.85	2,942,025
25 Mar 20	65.07000 +2.85	66.40	63.35	63.38	3,990,487
24 Mar 20	62.22000 +2.34	62.40	60.00	60.90	4,086,161
23 Mar 20	59.88000 -2.61	61.35	59.33	61.11	2,880,812
20 Mar 20	62.49000 +0.50	63.27	61.37	63.19	2,610,992
19 Mar 20	61.99000 -1.17	64.00	60.58	63.21	3,617,580
18 Mar 20	63.16000 +0.50	64.95	62.10	63.70	3,046,173
17 Mar 20	62.66000 +0.16	64.50	60.00	63.36	3,033,448
16 Mar 20	62.50000 -3.33	65.99	62.50	65.88	3,696,577
13 Mar 20	65.83000 -1.26	66.50	62.01	63.90	4,808,235
12 Mar 20	67.09000 -3.91	70.00	66.99	69.61	4,457,798
11 Mar 20	71.00000 -2.31	73.60	71.00	73.60	3,387,087
10 Mar 20	73.31000 +0.82	73.60	70.08	72.00	4,234,360
09 Mar 20	72.49000 -2.39	73.94	71.95	73.90	4,132,601
06 Mar 20	74.88000 +1.15	76.86	73.25	75.83	5,608,133
05 Mar 20	73.73000 -0.87	75.75	73.45	75.00	4,481,820
04 Mar 20	74.60000 +1.18	74.86	72.23	73.33	5,071,458
03 Mar 20	73.42000 +0.91	74.33	72.11	73.07	5,585,591
02 Mar 20	72.51000 +2.56	75.00	70.10	70.10	6,095,441
28 Feb 20	69.95000 +0.14	70.76	67.80	68.00	6,334,265
27 Feb 20	69.81000 +1.82	70.18	67.55	68.00	5,149,268
26 Feb 20	67.99000 +0.44	68.91	66.65	66.65	4,674,497
25 Feb 20	67.55000 -1.68	68.50	66.10	67.14	6,139,308
24 Feb 20	69.23000 -0.23	70.05	68.04	69.04	6,061,256
21 Feb 20	69.46000 -0.55	70.09	68.98	69.97	5,563,918
20 Feb 20	70.01000 +0.88	70.77	69.13	69.13	4,445,913
19 Feb 20	69.13000 -3.42	72.50	68.88	71.80	7,857,225
18 Feb 20	72.55000 -4.55	73.89	72.11	73.50	10,062,451
17 Feb 20	77.10000 +4.40	78.50	75.61	76.00	12,783,387
14 Feb 20	72.70000 -0.92	75.15	70.10	72.60	6,716,596
13 Feb 20	73.62000 -0.30	78.99	72.04	76.35	8,814,895
12 Feb 20	73.92000 +2.84	76.49	72.00	72.00	6,321,418
11 Feb 20	71.08000 -0.65	75.00	70.06	73.50	5,854,633
10 Feb 20	71.73000 +6.52	71.73	64.50	65.50	5,194,384
07 Feb 20	65.21000 +0.18	65.86	64.20	65.60	2,183,794
06 Feb 20	65.03000 +0.32	65.87	64.20	64.70	2,969,581
05 Feb 20	64.71000 +1.26	66.39	62.80	63.71	4,537,112
04 Feb 20	63.45000 +3.45	63.66	60.66	62.00	3,654,522
03 Feb 20	60.00000 -4.52	63.51	58.07	58.07	4,326,142
23 Jan 20	64.52000 -4.91	69.10	64.00	69.02	4,266,808
22 Jan 20	69.43000 +1.13	70.32	67.12	68.15	2,859,478
21 Jan 20	68.30000 -0.07	69.37	67.30	67.30	3,060,626
20 Jan 20	68.37000 +0.59	68.68	67.30	67.78	2,276,541
17 Jan 20	67.78000 +0.28	68.49	67.06	68.10	1,695,101
16 Jan 20	67.50000 -0.08	68.98	67.12	67.72	2,301,047
15 Jan 20	67.58000 +0.42	67.88	66.80	67.21	2,031,339
14 Jan 20	67.16000 -1.09	69.66	66.86	68.41	3,188,767
13 Jan 20	68.25000 +1.44	68.82	66.14	66.71	4,322,585
10 Jan 20	66.81000 -0.69	67.75	66.28	67.45	2,646,930
09 Jan 20	67.50000 +0.85	68.33	66.07	67.33	2,869,214
08 Jan 20	66.65000 -0.15	67.89	66.00	66.00	3,578,154
07 Jan 20	66.80000 +0.03	69.50	65.90	67.32	6,710,614
06 Jan 20	66.77000 -2.13	72.78	64.70	70.50	9,213,856
03 Jan 20	68.90000 +0.45	69.50	67.55	67.89	3,262,779
02 Jan 20	68.45000 -0.18	71.10	67.95	68.79	3,503,784
31 Dec 19	68.63000 -0.09	69.36	67.34	68.34	2,866,963
30 Dec 19	68.72000 +4.52	68.98	63.58	64.47	4,718,946
27 Dec 19	64.20000 +0.83	64.88	63.37	63.42	3,551,689
26 Dec 19	63.37000 +0.47	63.63	62.28	62.56	2,245,655
25 Dec 19	62.90000 +1.35	64.20	61.61	61.99	3,521,889
24 Dec 19	61.55000 -0.14	62.19	61.31	61.61	2,568,659
23 Dec 19	61.69000 -0.73	63.20	61.07	61.95	3,459,260
20 Dec 19	62.42000 +1.25	62.95	60.90	61.55	3,299,620
19 Dec 19	61.17000 +0.28	61.98	60.03	60.90	2,878,705
18 Dec 19	60.89000 +0.81	61.52	59.54	59.92	4,420,776
17 Dec 19	60.08000 -0.76	61.38	59.48	60.91	5,103,989
16 Dec 19	60.84000 -0.66	62.00	60.11	61.48	5,247,139
13 Dec 19	61.50000 +4.48	61.89	58.21	58.21	7,585,699
12 Dec 19	57.02000 -0.69	57.89	56.68	57.71	2,977,111
11 Dec 19	57.71000 -0.19	58.14	57.18	58.11	2,904,669
10 Dec 19	57.90000 +1.20	58.42	56.36	56.81	4,367,804
09 Dec 19	56.70000 +1.73	56.85	54.61	54.61	6,745,475
06 Dec 19	54.97000 +0.16	55.30	54.10	55.20	2,754,712
05 Dec 19	54.81000 -0.58	56.10	54.33	55.66	2,550,236
04 Dec 19	55.39000 -0.67	56.44	54.88	56.40	2,156,803
03 Dec 19	56.06000 -0.34	57.38	55.77	56.76	2,188,462
02 Dec 19	56.40000 +0.20	57.14	55.75	55.96	2,141,072
29 Nov 19	56.20000 -0.52	57.99	55.83	57.28	2,092,997
28 Nov 19	56.72000 -1.68	58.36	56.27	58.02	3,074,643
27 Nov 19	58.40000 +1.56	59.28	57.41	57.75	3,890,178
26 Nov 19	56.84000 -1.37	58.41	56.84	57.88	3,755,885
25 Nov 19	58.21000 +0.54	58.80	57.05	57.77	4,876,782
22 Nov 19	57.67000 +2.56	60.49	55.08	55.08	5,466,377
21 Nov 19	55.11000 -2.47	57.51	53.50	57.49	4,097,001
20 Nov 19	57.58000 +1.73	58.75	55.91	55.91	3,397,673
19 Nov 19	55.85000 +0.17	56.44	55.43	56.15	2,172,683
18 Nov 19	55.68000 +0.10	56.10	55.25	55.58	1,673,544
15 Nov 19	55.58000 -0.16	56.60	55.45	55.92	1,739,404
14 Nov 19	55.74000 -0.65	56.96	55.22	56.39	2,572,106
13 Nov 19	56.39000 +0.47	56.58	55.41	56.00	2,314,621
12 Nov 19	55.92000 +1.12	56.34	54.32	55.37	3,130,349
11 Nov 19	54.80000 -1.04	56.25	54.50	56.01	3,557,009
08 Nov 19	55.84000 -0.06	56.77	55.40	56.68	2,983,614
07 Nov 19	55.90000 +0.65	56.38	55.26	55.55	3,737,487
06 Nov 19	55.25000 -0.02	56.15	54.75	55.81	3,718,863
05 Nov 19	55.27000 +1.28	56.49	53.84	54.10	5,062,019
04 Nov 19	53.99000 +1.18	54.63	52.70	52.71	3,562,697
01 Nov 19	52.81000 +0.50	52.99	52.04	52.58	2,714,322
31 Oct 19	52.31000 +0.21	52.83	51.66	52.00	3,455,465
30 Oct 19	52.10000 +1.09	52.49	50.63	50.98	4,136,313
29 Oct 19	51.01000 +1.92	51.65	49.70	51.00	4,732,460
28 Oct 19	49.09000 +0.21	49.40	48.65	48.88	1,761,856
25 Oct 19	48.88000 +0.03	49.38	48.80	49.33	1,388,200
24 Oct 19	48.85000 -0.54	49.61	48.67	49.35	1,898,876
23 Oct 19	49.39000 -1.11	50.49	49.36	50.45	1,502,861
22 Oct 19	50.50000 -0.20	50.88	49.71	50.60	2,265,035
21 Oct 19	50.70000 -0.77	51.87	49.22	51.33	2,728,799
18 Oct 19	51.47000 -0.05	52.67	51.38	51.49	1,546,612
17 Oct 19	51.52000 -0.08	51.98	51.30	51.88	986,120
16 Oct 19	51.60000 -0.46	52.26	51.60	52.16	1,555,519
15 Oct 19	52.06000 -0.62	53.00	51.86	52.59	1,823,081
14 Oct 19	52.68000 +1.67	53.02	51.29	51.30	3,908,451
11 Oct 19	51.01000 +0.61	51.14	50.07	50.40	1,906,255
10 Oct 19	50.40000 +0.56	50.47	49.76	49.92	1,265,581
09 Oct 19	49.84000 +0.49	50.05	48.30	49.14	1,666,293
08 Oct 19	49.35000 -0.45	49.90	49.18	49.62	1,232,453
30 Sep 19	49.80000 +0.31	50.21	49.14	49.64	1,040,779
27 Sep 19	49.49000 -0.47	50.29	49.29	49.96	1,018,149
26 Sep 19	49.96000 -0.20	50.66	49.90	50.11	1,324,653
25 Sep 19	50.16000 +0.66	50.51	48.93	49.50	2,569,741
24 Sep 19	49.50000 -0.80	50.45	49.24	50.45	2,306,100
23 Sep 19	50.30000 -0.65	50.95	49.32	50.95	2,662,128
20 Sep 19	50.95000 +0.31	51.32	50.38	50.50	2,043,677
19 Sep 19	50.64000 +0.27	50.93	50.36	50.58	1,673,163
18 Sep 19	50.37000 -0.91	51.35	50.24	51.35	2,499,419
17 Sep 19	51.28000 -0.52	52.20	50.92	51.99	2,854,323
16 Sep 19	51.80000 -0.60	52.80	51.70	52.80	2,974,084
12 Sep 19	52.40000 -0.28	52.98	52.18	52.58	2,645,660
11 Sep 19	52.68000 -0.94	54.19	52.52	53.85	2,611,041
10 Sep 19	53.62000 +0.42	54.25	53.00	53.09	3,389,975
09 Sep 19	53.20000 +0.73	53.23	52.41	53.00	2,446,876
06 Sep 19	52.47000 -0.72	53.59	52.35	53.50	2,407,400
05 Sep 19	53.19000 +0.69	53.75	52.72	52.99	4,637,501
04 Sep 19	52.50000 -0.08	52.90	52.23	52.50	2,144,118
03 Sep 19	52.58000 -0.58	53.40	52.52	53.16	1,442,406
02 Sep 19	53.16000 +0.56	53.27	52.20	52.30	2,398,045
30 Aug 19	52.60000 -0.15	54.55	52.32	53.03	2,464,041
29 Aug 19	52.75000 -0.38	53.36	52.65	53.16	1,553,404
28 Aug 19	53.13000 -0.17	53.67	52.29	53.29	3,035,331
27 Aug 19	53.30000 -0.58	54.26	52.10	53.90	4,169,950
26 Aug 19	53.88000 -0.81	54.18	53.01	53.53	1,614,371
23 Aug 19	54.69000 +0.63	55.19	53.91	54.10	1,218,296
22 Aug 19	54.06000 -0.74	54.78	53.65	54.76	1,454,161
21 Aug 19	54.80000 +0.33	54.80	53.70	54.42	2,334,574
20 Aug 19	54.47000 -0.01	55.44	54.08	54.28	2,075,255
19 Aug 19	54.48000 +1.53	54.64	52.61	53.20	2,715,582
16 Aug 19	52.95000 +0.08	53.46	52.36	53.20	1,554,066
15 Aug 19	52.87000 -0.51	53.33	52.31	52.64	1,293,847
14 Aug 19	53.38000 -0.84	55.60	53.00	54.86	1,794,265
13 Aug 19	54.22000 +0.11	54.86	53.48	54.15	1,306,400
12 Aug 19	54.11000 +1.00	54.11	52.60	53.18	1,322,517
09 Aug 19	53.11000 -1.44	55.40	52.65	54.72	2,127,118
08 Aug 19	54.55000 +0.37	54.99	53.78	54.27	1,218,868
07 Aug 19	54.18000 -0.76	55.54	54.12	55.21	1,427,171
06 Aug 19	54.94000 -0.16	55.90	54.10	54.50	2,335,295
05 Aug 19	55.10000 -1.13	56.88	54.95	56.50	2,080,551
02 Aug 19	56.23000 -0.35	56.51	54.92	55.40	1,652,873
01 Aug 19	56.58000 -0.19	57.27	55.56	56.58	1,607,874
31 Jul 19	56.77000 +0.07	57.18	56.20	56.32	1,451,868
30 Jul 19	56.70000 +0.50	57.20	55.81	56.25	1,944,951
29 Jul 19	56.20000 +0.25	56.70	55.31	55.37	2,161,998
26 Jul 19	55.95000 +1.89	55.95	53.50	54.06	2,647,744
25 Jul 19	54.06000 -0.69	55.23	53.85	54.80	1,920,488
24 Jul 19	54.75000 +0.76	55.33	53.66	54.15	2,623,813
23 Jul 19	53.99000 +0.97	53.99	52.50	52.50	2,283,546
22 Jul 19	53.02000 +0.88	53.45	51.11	52.80	2,200,637
19 Jul 19	52.14000 +0.14	52.68	51.81	52.03	1,266,692
18 Jul 19	52.00000 -2.08	53.40	52.00	53.36	2,551,255
17 Jul 19	54.08000 +1.10	54.40	52.90	53.21	2,184,509
16 Jul 19	52.98000 -0.55	53.90	52.20	53.46	1,844,625
15 Jul 19	53.53000 -1.13	54.40	52.11	53.83	2,499,821
12 Jul 19	54.66000 -0.32	55.76	54.31	54.94	2,307,543
11 Jul 19	54.98000 +0.96	55.20	53.76	54.48	2,007,290
10 Jul 19	54.02000 -0.68	56.04	53.74	54.76	1,767,766
09 Jul 19	54.70000 -0.70	56.40	54.35	55.76	2,298,877
08 Jul 19	55.40000 -1.30	57.20	55.28	56.05	2,052,289
05 Jul 19	56.70000 -1.52	58.55	56.38	58.00	2,924,362
04 Jul 19	58.22000 +1.04	58.70	56.88	57.38	2,484,004
03 Jul 19	57.18000 -0.31	57.45	56.55	57.30	1,292,551
02 Jul 19	57.49000 +1.29	57.77	55.88	56.00	3,051,467
01 Jul 19	56.20000 +1.50	56.50	55.50	55.86	2,718,471
28 Jun 19	54.70000 +0.24	55.36	53.85	54.46	2,183,184
27 Jun 19	54.46000 +0.34	55.09	54.02	54.12	1,674,498
26 Jun 19	54.12000 +0.01	54.49	53.62	54.14	1,060,838
25 Jun 19	54.11000 -1.06	54.88	53.58	54.69	2,244,455
24 Jun 19	55.17000 +0.79	55.75	53.35	54.23	3,049,419
21 Jun 19	54.38000 +0.08	55.48	54.06	54.48	1,971,735
20 Jun 19	54.30000 +0.75	55.20	52.90	54.05	3,466,467
19 Jun 19	53.55000 +1.52	54.75	53.30	54.05	4,913,106
18 Jun 19	52.03000 -0.35	52.89	51.61	52.39	1,879,991
17 Jun 19	52.38000 +1.48	54.87	51.51	51.86	2,950,786
14 Jun 19	50.90000 -2.09	53.37	50.90	53.29	2,879,657
13 Jun 19	52.99000 -0.41	53.37	52.06	52.91	2,499,100
12 Jun 19	53.40000 +0.00	53.85	52.41	53.44	3,284,964
11 Jun 19	53.40000 +1.21	53.53	51.90	51.90	2,509,175
10 Jun 19	52.19000 +1.75	52.66	50.15	50.36	3,237,858
06 Jun 19	50.44000 +0.74	51.26	50.10	50.80	2,633,972
05 Jun 19	49.70000 +0.60	50.82	49.22	49.76	2,320,412
04 Jun 19	49.10000 -1.39	50.49	48.80	50.45	2,794,833
03 Jun 19	50.49000 +0.49	51.28	50.12	50.12	3,474,273
31 May 19	50.00000 -0.86	51.78	49.95	51.14	3,837,447
30 May 19	50.86000 -1.73	52.80	50.50	52.80	3,912,596
29 May 19	52.59000 -0.23	53.38	52.23	53.27	2,353,718
28 May 19	52.82000 -0.18	53.79	52.65	52.82	1,827,673
27 May 19	53.00000 +0.80	53.49	52.00	52.28	2,722,540
24 May 19	52.20000 -1.19	53.66	52.00	53.65	1,905,623
23 May 19	53.39000 -1.79	54.96	52.60	54.59	2,419,169
22 May 19	55.18000 -0.27	56.23	54.37	55.02	2,092,211
21 May 19	55.45000 +2.48	56.13	52.04	53.40	3,130,978
20 May 19	52.97000 -0.80	54.17	50.00	53.87	3,483,806
17 May 19	53.77000 -2.91	57.87	53.50	56.42	5,429,180
16 May 19	56.68000 +2.51	57.68	53.51	54.14	4,717,638
15 May 19	54.17000 +2.30	54.59	52.00	52.00	3,582,572
14 May 19	51.87000 -1.18	52.52	51.01	52.00	3,183,154
13 May 19	53.05000 -2.01	54.29	52.06	54.20	3,756,860
10 May 19	55.06000 +2.64	55.10	52.35	53.36	3,464,697
09 May 19	52.42000 -0.77	53.48	52.19	53.00	1,793,463
08 May 19	53.19000 -0.88	54.40	52.20	52.50	1,692,994
07 May 19	54.07000 +2.07	54.40	52.36	53.20	2,584,924
06 May 19	52.00000 -4.23	54.12	50.61	54.12	4,210,667
30 Apr 19	56.23000 +0.89	56.35	55.02	55.58	3,505,280
29 Apr 19	55.34000 -0.24	57.38	55.21	55.68	4,273,252
26 Apr 19	55.58000 -2.16	58.23	55.41	57.74	3,828,757
25 Apr 19	57.74000 -1.08	58.75	57.58	58.68	3,295,841
24 Apr 19	58.82000 -0.35	59.71	57.11	59.00	3,756,148
23 Apr 19	59.17000 +0.70	61.18	59.06	59.34	4,243,569
22 Apr 19	58.47000 -1.64	61.88	58.42	60.73	4,709,002
19 Apr 19	60.11000 -0.63	60.68	59.23	60.68	4,148,539
18 Apr 19	60.74000 -1.49	62.69	60.00	62.00	3,133,038
17 Apr 19	62.23000 +0.25	64.08	61.38	61.66	3,698,452
16 Apr 19	61.98000 +0.66	62.32	60.03	61.30	3,351,004
15 Apr 19	61.32000 -0.41	64.10	61.14	62.40	3,609,205
12 Apr 19	61.73000 -0.54	63.20	61.54	62.00	3,029,232
11 Apr 19	62.27000 -2.88	65.00	62.00	64.29	4,991,789
10 Apr 19	65.15000 -3.85	67.77	64.28	66.00	7,866,151
09 Apr 19	69.00000 -2.87	69.50	64.68	68.00	14,206,197
08 Apr 19	71.87000 +6.53	71.87	70.10	71.87	9,217,243
04 Apr 19	65.34000 +5.39	65.95	63.05	65.95	12,847,613
03 Apr 19	59.95000 +1.32	60.30	57.46	57.88	2,752,211
02 Apr 19	58.63000 +0.98	60.99	56.99	57.75	5,788,695
01 Apr 19	57.65000 +2.31	59.40	55.52	55.52	5,777,187
29 Mar 19	55.34000 +0.24	55.55	53.03	55.31	5,786,657
28 Mar 19	55.10000 +3.45	55.18	51.64	51.66	7,062,919
27 Mar 19	51.65000 +0.63	52.14	50.44	51.18	3,526,010
26 Mar 19	51.02000 -0.13	51.95	49.98	51.38	4,227,604
25 Mar 19	51.15000 -0.99	53.88	50.75	51.61	4,315,230
22 Mar 19	52.14000 +0.29	54.38	51.85	53.53	3,983,152
21 Mar 19	51.85000 -0.48	52.40	51.50	51.80	2,622,944
20 Mar 19	52.33000 -0.24	52.98	50.60	52.50	3,320,364
19 Mar 19	52.57000 -1.15	53.35	51.95	53.35	2,736,859
18 Mar 19	53.72000 -0.04	54.87	52.60	53.20	4,579,676
15 Mar 19	53.76000 -0.44	56.98	52.57	54.65	3,534,558
14 Mar 19	54.20000 +4.93	54.20	49.01	49.13	5,490,787
13 Mar 19	49.27000 -1.93	51.00	49.00	50.80	2,236,755
12 Mar 19	51.20000 +1.77	51.49	49.10	49.40	3,616,697
11 Mar 19	49.43000 +2.38	49.48	47.08	47.10	3,420,346
08 Mar 19	47.05000 -1.94	49.23	46.92	48.01	3,701,088
07 Mar 19	48.99000 +0.57	49.30	46.71	48.20	6,257,597
06 Mar 19	48.42000 +1.02	48.50	46.90	47.10	4,355,683
05 Mar 19	47.40000 -0.12	47.77	46.16	47.53	4,193,963
04 Mar 19	47.52000 -0.53	48.84	47.32	47.88	2,730,325
01 Mar 19	48.05000 +1.50	48.12	46.50	47.07	2,440,354
28 Feb 19	46.55000 -0.46	47.63	46.55	47.01	2,167,503
27 Feb 19	47.01000 -1.26	48.58	46.38	48.10	2,484,344
26 Feb 19	48.27000 -0.43	49.50	47.71	48.60	3,510,743
25 Feb 19	48.70000 +2.87	48.88	45.98	45.98	6,190,891
22 Feb 19	45.83000 +0.26	45.83	44.80	45.50	2,569,202
21 Feb 19	45.57000 -0.03	46.15	44.90	45.57	2,030,006
20 Feb 19	45.60000 -0.97	46.69	44.60	46.68	3,108,421
19 Feb 19	46.57000 +0.26	46.69	45.46	46.17	4,077,859
18 Feb 19	46.31000 +3.41	46.88	42.90	43.10	4,059,942
15 Feb 19	42.90000 -0.75	43.48	42.69	43.30	3,123,152
14 Feb 19	43.65000 +0.23	43.75	42.97	43.43	3,968,886
13 Feb 19	43.42000 +0.30	43.90	42.66	42.90	3,240,859
12 Feb 19	43.12000 +1.62	43.16	41.05	41.50	4,250,991
11 Feb 19	41.50000 +1.08	41.50	40.26	40.60	2,198,041
01 Feb 19	40.42000 +0.32	40.90	40.12	40.14	1,516,331
31 Jan 19	40.10000 +0.06	40.75	40.01	40.39	1,711,081
30 Jan 19	40.04000 -0.81	40.97	39.86	40.51	1,375,632
29 Jan 19	40.85000 +0.85	41.48	40.36	40.36	2,093,036
28 Jan 19	40.00000 -1.46	41.89	39.95	41.50	2,691,220
25 Jan 19	41.46000 +1.10	42.12	40.01	40.15	3,387,297
24 Jan 19	40.36000 -0.12	40.67	39.58	39.99	2,302,346
23 Jan 19	40.48000 +0.46	40.95	39.01	40.01	2,430,356
22 Jan 19	40.02000 -0.01	40.59	39.83	40.09	2,318,469
21 Jan 19	40.03000 +1.08	40.33	39.00	39.48	3,713,042
18 Jan 19	38.95000 +1.55	39.00	37.13	37.13	3,757,596
17 Jan 19	37.40000 -1.60	39.00	36.50	39.00	5,993,197
16 Jan 19	39.00000 +0.41	39.20	38.35	38.40	3,850,832
15 Jan 19	38.59000 +0.41	38.65	37.48	38.19	3,089,731
14 Jan 19	38.18000 -0.40	38.98	37.90	38.58	1,874,160
11 Jan 19	38.58000 +0.06	38.85	38.08	38.50	2,488,870
10 Jan 19	38.52000 +0.82	38.66	37.50	37.50	3,071,356
09 Jan 19	37.70000 +0.48	38.43	37.00	37.19	3,437,459
08 Jan 19	37.22000 +0.03	37.55	36.60	36.97	2,698,590
07 Jan 19	37.19000 +1.23	37.25	35.61	35.75	4,886,981
04 Jan 19	35.96000 +0.08	35.98	35.15	35.36	6,149,218
03 Jan 19	35.88000 -0.94	37.25	35.18	36.53	3,523,789
02 Jan 19	36.82000 -0.84	38.28	36.80	37.67	1,583,911
28 Dec 18	37.66000 -1.53	39.50	37.47	39.50	2,683,705
27 Dec 18	39.19000 -0.22	40.25	39.18	40.00	1,644,454
26 Dec 18	39.41000 -0.59	40.08	39.30	39.94	1,025,711
25 Dec 18	40.00000 +0.25	40.04	38.50	39.43	1,777,814
24 Dec 18	39.75000 +0.77	40.34	38.55	38.65	1,068,481
21 Dec 18	38.98000 -0.16	39.20	38.52	39.09	1,165,150
20 Dec 18	39.14000 -0.16	39.58	38.73	39.21	1,105,483
19 Dec 18	39.30000 -0.50	40.02	39.25	39.83	725,959
18 Dec 18	39.80000 -1.01	40.60	39.65	40.45	1,533,983
17 Dec 18	40.81000 -0.37	41.07	40.00	40.63	1,249,270
14 Dec 18	41.18000 -0.52	41.70	40.90	41.56	1,676,968
13 Dec 18	41.70000 +0.84	42.15	40.42	40.86	2,586,641
12 Dec 18	40.86000 +0.54	41.10	40.31	40.77	989,634
11 Dec 18	40.32000 +0.43	40.39	39.72	40.39	1,109,532
10 Dec 18	39.89000 -0.71	40.96	39.71	40.60	1,722,335
07 Dec 18	40.60000 +1.14	41.19	39.59	39.78	2,332,613
06 Dec 18	39.46000 -2.07	41.31	39.41	41.31	2,457,164
05 Dec 18	41.53000 +0.37	41.85	40.11	40.29	2,611,186
04 Dec 18	41.16000 +0.55	41.42	40.45	40.45	2,625,705
03 Dec 18	40.61000 +1.91	41.13	39.60	40.35	3,767,407
30 Nov 18	38.70000 +0.06	39.25	38.08	38.63	1,899,573
29 Nov 18	38.64000 -0.61	39.44	38.62	39.26	1,406,456
28 Nov 18	39.25000 +1.10	39.39	37.50	38.08	2,403,147
27 Nov 18	38.15000 +0.69	38.45	37.52	37.65	2,391,069
26 Nov 18	37.46000 -0.72	38.27	37.20	38.25	1,710,119
23 Nov 18	38.18000 -0.61	39.31	37.94	38.83	1,474,784
22 Nov 18	38.79000 -0.83	40.17	38.15	39.70	3,376,551
21 Nov 18	39.62000 -0.20	39.83	38.81	39.46	2,660,010
20 Nov 18	39.82000 -2.64	42.29	39.41	42.20	4,072,997
19 Nov 18	42.46000 +1.02	42.61	41.01	41.50	3,215,513
16 Nov 18	41.44000 -0.20	41.93	40.88	41.61	2,410,404
15 Nov 18	41.64000 +0.04	41.88	41.01	41.33	1,928,416
14 Nov 18	41.60000 -0.25	42.07	40.28	42.07	2,421,649
13 Nov 18	41.85000 +0.94	42.07	40.10	40.40	3,184,680
12 Nov 18	40.91000 +0.41	41.45	39.50	40.63	3,544,244
09 Nov 18	40.50000 -0.39	41.30	40.19	40.90	1,694,152
08 Nov 18	40.89000 -1.00	42.33	40.43	41.96	2,191,742
07 Nov 18	41.89000 +0.28	42.68	41.44	41.77	2,461,377
06 Nov 18	41.61000 -0.19	42.00	40.90	42.00	1,910,327
05 Nov 18	41.80000 +0.02	42.38	40.88	41.70	4,175,458
02 Nov 18	41.78000 +3.80	41.78	38.53	38.53	6,476,258
01 Nov 18	37.98000 +0.71	38.68	37.32	37.32	3,727,723
31 Oct 18	37.27000 +1.05	37.48	36.20	36.38	2,393,364
30 Oct 18	36.22000 +0.56	36.42	34.87	35.00	4,015,634
29 Oct 18	35.66000 -3.73	39.14	35.45	39.14	6,303,460
26 Oct 18	39.39000 +0.26	39.86	39.13	39.64	1,164,896
25 Oct 18	39.13000 -0.95	39.46	38.42	38.50	2,423,749
24 Oct 18	40.08000 -1.10	41.19	39.88	39.88	3,497,754
23 Oct 18	41.18000 -2.75	42.88	40.46	42.88	6,994,868
22 Oct 18	43.93000 +2.90	43.93	41.20	41.21	3,204,728
19 Oct 18	41.03000 +0.88	41.24	37.86	40.02	2,892,816
18 Oct 18	40.15000 -0.73	41.38	39.80	40.57	1,495,538
17 Oct 18	40.88000 +1.56	41.06	39.37	40.00	2,215,946
16 Oct 18	39.32000 -1.48	40.96	39.16	40.50	2,505,956
15 Oct 18	40.80000 -3.31	44.49	39.96	44.49	5,426,883
12 Oct 18	44.11000 +1.52	44.19	40.51	42.34	2,886,557
11 Oct 18	42.59000 -1.85	44.00	42.09	42.94	2,091,131
10 Oct 18	44.44000 +0.44	45.15	44.08	44.19	2,693,073
09 Oct 18	44.00000 +0.05	44.86	43.66	44.07	2,577,280
08 Oct 18	43.95000 -2.41	46.29	42.80	45.30	3,986,441
28 Sep 18	46.36000 +0.03	46.68	45.43	46.10	1,399,194
27 Sep 18	46.33000 +0.75	46.71	45.51	45.51	2,122,669
26 Sep 18	45.58000 +0.88	46.44	44.71	44.71	3,269,568
25 Sep 18	44.70000 -0.28	45.35	44.03	44.18	1,692,725
21 Sep 18	44.98000 +0.78	45.08	43.53	44.04	3,075,504
20 Sep 18	44.20000 +0.10	44.88	43.62	44.11	3,068,934
19 Sep 18	44.10000 +1.30	45.27	42.00	42.70	4,703,660
18 Sep 18	42.80000 +1.75	43.11	40.51	40.88	4,103,758
17 Sep 18	41.05000 -0.35	41.37	40.24	41.04	3,497,745
14 Sep 18	41.40000 +0.71	42.13	40.46	40.90	4,052,663
13 Sep 18	40.69000 +0.21	41.64	40.02	40.96	3,668,450
12 Sep 18	40.48000 +0.36	41.35	39.80	40.12	7,029,532
11 Sep 18	40.12000 -3.73	43.73	39.47	42.91	12,085,352
10 Sep 18	43.85000 -4.87	48.80	43.85	48.06	5,164,353
07 Sep 18	48.72000 -1.48	50.79	48.30	50.00	2,527,103
06 Sep 18	50.20000 -0.94	51.13	49.46	51.13	2,209,866
05 Sep 18	51.14000 -0.15	51.76	51.05	51.47	1,089,927
04 Sep 18	51.29000 +0.77	51.80	50.46	51.80	2,252,735
03 Sep 18	50.52000 -1.58	51.98	48.62	51.98	2,205,161
31 Aug 18	52.10000 +0.01	52.63	51.36	52.20	1,109,813
30 Aug 18	52.09000 -0.44	53.16	51.54	52.43	2,082,669
29 Aug 18	52.53000 -0.69	53.72	52.30	53.20	1,400,892
28 Aug 18	53.22000 +0.67	53.66	52.17	52.55	1,960,551
27 Aug 18	52.55000 +1.39	52.94	51.20	51.27	1,961,990
24 Aug 18	51.16000 -1.01	52.18	50.33	52.17	2,364,206
23 Aug 18	52.17000 +0.36	52.36	51.33	51.70	1,840,313
22 Aug 18	51.81000 -0.48	52.50	51.04	52.32	2,083,606
21 Aug 18	52.29000 +1.59	52.71	50.70	51.49	3,735,306
20 Aug 18	50.70000 +1.90	50.79	48.07	48.11	3,131,225
17 Aug 18	48.80000 -1.15	50.79	47.55	50.25	2,700,319
16 Aug 18	49.95000 -0.35	50.98	48.89	49.70	1,751,514
15 Aug 18	50.30000 -0.87	51.71	49.90	51.00	3,090,690
14 Aug 18	51.17000 +0.00	52.78	50.10	51.97	5,607,635
13 Aug 18	51.17000 -0.75	51.58	49.31	50.92	4,447,345
10 Aug 18	51.92000 +1.60	52.50	49.70	50.30	2,826,484
09 Aug 18	50.32000 +0.71	51.15	49.21	49.44	4,164,933
08 Aug 18	49.61000 -2.55	52.57	49.18	51.76	3,714,382
07 Aug 18	52.16000 +2.21	53.19	46.23	48.30	7,371,018
06 Aug 18	49.95000 -5.55	55.57	49.95	55.55	4,935,462
03 Aug 18	55.50000 -1.79	57.50	55.20	57.43	1,938,681
02 Aug 18	57.29000 +0.24	57.75	55.50	57.00	2,390,324
01 Aug 18	57.05000 -0.32	58.36	57.00	57.35	2,709,244
31 Jul 18	57.37000 +1.25	57.88	56.14	56.14	1,926,462
30 Jul 18	56.12000 -1.46	58.18	55.77	57.58	1,957,483
27 Jul 18	57.58000 -1.36	58.94	57.55	58.94	1,376,516
26 Jul 18	58.94000 -0.88	60.40	57.99	60.30	1,936,814
25 Jul 18	59.82000 -1.14	60.97	59.72	60.38	1,880,012
24 Jul 18	60.96000 +1.70	61.77	59.03	59.26	3,597,471
23 Jul 18	59.26000 -0.56	59.82	57.68	59.82	3,939,577
20 Jul 18	59.82000 +0.55	59.95	58.25	59.18	2,037,793
19 Jul 18	59.27000 -0.80	60.49	58.38	60.07	2,030,936
18 Jul 18	60.07000 +0.00	62.48	59.51	60.18	4,260,047
17 Jul 18	60.07000 -0.54	60.65	59.27	60.59	2,359,804
16 Jul 18	60.61000 -1.29	62.40	59.60	61.69	3,581,366
13 Jul 18	61.90000 +2.05	62.20	59.00	59.60	3,824,996
12 Jul 18	59.85000 +1.04	60.47	58.81	58.98	2,983,584
11 Jul 18	58.81000 -1.05	60.02	58.00	58.98	3,548,251
10 Jul 18	59.86000 -0.64	60.79	58.97	60.50	3,567,245
09 Jul 18	60.50000 +4.99	60.92	55.70	55.70	4,284,188
06 Jul 18	55.51000 +1.50	56.39	53.27	54.07	1,753,608
05 Jul 18	54.01000 -2.79	57.50	53.71	56.60	2,389,325
04 Jul 18	56.80000 +0.18	57.90	55.99	56.50	2,426,193
03 Jul 18	56.62000 +0.05	57.45	55.60	56.24	2,823,909
02 Jul 18	56.57000 +0.64	57.95	56.10	56.60	2,322,216
29 Jun 18	55.93000 +2.36	56.36	53.66	53.80	2,183,761
28 Jun 18	53.57000 -1.23	54.97	53.52	54.82	1,727,040
27 Jun 18	54.80000 -1.42	56.58	53.88	56.53	2,425,178
26 Jun 18	56.22000 -0.21	56.87	55.21	55.92	1,683,969
25 Jun 18	56.43000 -0.80	58.47	56.05	58.47	1,819,129
22 Jun 18	57.23000 +0.35	57.65	56.15	56.15	1,954,826
21 Jun 18	56.88000 +1.24	58.88	55.53	55.53	2,489,233
20 Jun 18	55.64000 +0.46	56.68	55.05	55.19	1,877,926
19 Jun 18	55.18000 -2.67	57.80	54.50	57.80	2,843,838
15 Jun 18	57.85000 -1.37	59.68	57.15	58.96	1,893,634
14 Jun 18	59.22000 -1.40	61.40	58.84	61.00	2,074,125
13 Jun 18	60.62000 +0.97	62.49	59.71	59.71	3,255,190
12 Jun 18	59.65000 +2.64	59.82	56.99	57.46	2,326,331
11 Jun 18	57.01000 -1.77	60.10	56.90	58.73	2,580,880
08 Jun 18	58.78000 -0.06	58.99	57.71	58.10	1,271,844
07 Jun 18	58.84000 -0.49	60.16	58.10	60.00	1,968,930
06 Jun 18	59.33000 -1.16	60.42	59.05	60.42	2,019,783
05 Jun 18	60.49000 -0.15	60.81	59.01	59.98	2,214,093
04 Jun 18	60.64000 +2.83	61.16	57.98	57.98	2,543,714
01 Jun 18	57.81000 -0.92	59.70	57.39	58.90	2,461,704
31 May 18	58.73000 +0.22	59.90	58.48	58.83	2,361,488
30 May 18	58.51000 -1.85	60.31	57.18	59.00	3,094,410
29 May 18	60.36000 +1.04	61.29	59.00	59.97	2,996,776
28 May 18	59.32000 +0.20	60.32	58.40	59.88	3,736,254
25 May 18	59.12000 -1.07	61.50	58.63	60.38	3,332,979
24 May 18	60.19000 +0.01	61.58	59.68	60.18	3,861,990
23 May 18	60.18000 -2.81	62.90	58.94	62.90	7,766,324
22 May 18	62.99000 -1.01	64.93	62.26	64.00	3,530,305
21 May 18	64.00000 +2.19	64.50	62.00	62.05	4,142,450
18 May 18	61.81000 +0.76	63.25	60.00	60.01	4,377,571
17 May 18	61.05000 +2.96	62.06	57.87	58.67	4,070,568
16 May 18	58.09000 -0.16	58.84	57.49	58.11	2,082,387
15 May 18	58.25000 +1.10	58.47	56.78	57.47	2,124,853
14 May 18	57.15000 -0.34	58.60	56.38	57.17	2,323,747
11 May 18	57.49000 +0.09	58.98	57.28	57.90	2,452,408
10 May 18	57.40000 -0.51	58.88	56.81	57.92	2,677,174
09 May 18	57.91000 +0.51	57.98	56.20	57.90	2,131,886
08 May 18	57.40000 +0.08	57.95	56.30	57.32	3,378,594
07 May 18	57.32000 +0.82	58.99	56.10	56.50	4,538,177
04 May 18	56.50000 +1.92	56.58	54.30	54.50	3,500,620
03 May 18	54.58000 +0.45	55.00	53.71	53.94	3,506,253
02 May 18	54.13000 +2.21	54.29	51.92	51.92	3,385,821
27 Apr 18	51.92000 +0.29	53.20	51.18	52.11	2,814,486
26 Apr 18	51.63000 +0.05	52.30	51.16	51.21	2,471,951
25 Apr 18	51.58000 +1.62	52.48	50.54	51.39	6,462,990
24 Apr 18	49.96000 +4.54	49.96	49.06	49.06	5,235,389
23 Apr 18	45.42000 -0.16	46.00	44.44	46.00	1,615,237
20 Apr 18	45.58000 -1.26	47.02	45.11	46.85	1,348,850
19 Apr 18	46.84000 +1.54	47.16	45.00	45.31	1,739,053
18 Apr 18	45.30000 +0.20	45.96	44.09	45.20	2,564,849
17 Apr 18	45.10000 -2.27	48.03	45.02	47.19	3,589,663
16 Apr 18	47.37000 -1.03	49.37	46.95	48.25	1,760,130
13 Apr 18	48.40000 -0.98	49.87	48.00	49.43	1,058,990
12 Apr 18	49.38000 +0.03	49.97	48.91	48.91	1,495,110
11 Apr 18	49.35000 +0.55	50.15	48.02	49.08	1,292,841
10 Apr 18	48.80000 +1.24	48.87	47.01	47.01	2,803,228
09 Apr 18	47.56000 -2.43	49.68	46.58	49.68	3,347,164
04 Apr 18	49.99000 +0.71	50.73	48.68	49.29	2,339,641
03 Apr 18	49.28000 +0.51	49.49	47.89	48.50	2,365,130
02 Apr 18	48.77000 +0.87	49.97	48.00	48.00	2,482,843
30 Mar 18	47.90000 +1.18	48.56	45.81	46.61	2,398,589
29 Mar 18	46.72000 +1.79	47.09	44.21	45.00	3,086,945
28 Mar 18	44.93000 -2.19	47.44	44.70	47.30	3,606,930
27 Mar 18	47.12000 -0.56	49.47	47.00	49.00	4,258,939
26 Mar 18	47.68000 -0.08	47.75	47.05	47.10	2,831,079
23 Mar 18	47.76000 -2.62	48.50	47.08	48.50	4,330,705
22 Mar 18	50.38000 -0.84	51.70	50.36	51.40	1,021,500
21 Mar 18	51.22000 -1.36	52.58	51.10	52.58	1,720,193
20 Mar 18	52.58000 -0.29	52.79	50.85	52.51	1,569,890
19 Mar 18	52.87000 -0.30	54.00	52.76	53.00	874,077
16 Mar 18	53.17000 -0.86	54.36	53.08	54.00	809,999
15 Mar 18	54.03000 -0.60	54.98	53.52	54.88	861,914
14 Mar 18	54.63000 +1.01	55.00	53.08	53.08	1,716,408
13 Mar 18	53.62000 -0.65	54.27	53.21	53.90	1,289,125
12 Mar 18	54.27000 +1.51	54.62	52.40	52.96	4,368,857
09 Mar 18	52.76000 +1.45	52.79	51.27	51.27	1,435,370
08 Mar 18	51.31000 +0.12	52.28	50.51	51.28	1,272,563
07 Mar 18	51.19000 -0.59	53.38	50.90	52.00	1,596,679
06 Mar 18	51.78000 +1.28	51.83	49.00	50.45	1,688,547
05 Mar 18	50.50000 -1.05	51.82	49.50	51.77	2,137,729
02 Mar 18	51.55000 -1.24	52.56	51.43	52.56	1,095,177
01 Mar 18	52.79000 +0.61	53.10	51.61	51.78	1,384,866
28 Feb 18	52.18000 -1.16	52.95	51.20	52.11	1,699,527
27 Feb 18	53.34000 -0.08	53.90	51.60	53.90	2,515,973
26 Feb 18	53.42000 +1.33	54.80	52.10	52.40	2,607,849
23 Feb 18	52.09000 +0.70	52.50	51.60	51.60	2,547,494
22 Feb 18	51.39000 +0.94	52.16	50.00	51.60	2,182,249
14 Feb 18	50.45000 +0.57	50.97	49.30	49.88	1,005,982
13 Feb 18	49.88000 +0.26	51.28	49.44	49.44	2,084,045
12 Feb 18	49.62000 +3.38	50.17	46.25	46.25	2,777,371
09 Feb 18	46.24000 -2.31	47.80	45.27	47.40	4,169,183
08 Feb 18	48.55000 +0.35	50.36	47.05	48.10	2,624,445
07 Feb 18	48.20000 -0.04	49.54	45.58	48.53	3,719,304
06 Feb 18	48.24000 -2.85	50.50	47.55	49.69	3,445,743
05 Feb 18	51.09000 -0.53	51.99	49.60	51.99	3,889,314
02 Feb 18	51.62000 +0.74	51.75	49.55	50.71	2,615,467
01 Feb 18	50.88000 +0.68	51.81	49.00	50.21	3,664,736
31 Jan 18	50.20000 -0.27	51.65	49.88	50.97	2,720,051
30 Jan 18	50.47000 -1.13	51.75	50.00	50.87	2,131,967
29 Jan 18	51.60000 +1.34	52.05	49.11	50.10	4,654,235
26 Jan 18	50.26000 -1.86	52.98	49.77	52.01	6,294,971
25 Jan 18	52.12000 -1.86	54.25	51.77	54.21	2,967,756
24 Jan 18	53.98000 +0.11	54.75	53.42	53.80	2,663,183
23 Jan 18	53.87000 +0.04	54.20	53.00	54.00	3,185,914
22 Jan 18	53.83000 +1.00	54.38	52.22	52.75	2,255,136
19 Jan 18	52.83000 -0.95	54.96	52.22	54.10	2,229,323
18 Jan 18	53.78000 +1.72	54.22	52.08	52.57	3,505,186
17 Jan 18	52.06000 -2.43	55.80	52.00	55.44	3,573,538
16 Jan 18	54.49000 +1.16	56.20	52.11	52.66	4,105,298
15 Jan 18	53.33000 -0.17	55.10	52.85	54.48	3,042,831
12 Jan 18	53.50000 -0.12	54.50	52.80	53.91	2,505,075
11 Jan 18	53.62000 -0.22	54.55	53.13	54.21	2,211,601
10 Jan 18	53.84000 -1.94	56.10	52.82	55.52	4,886,498
09 Jan 18	55.78000 +0.11	56.60	54.31	55.49	2,729,972
08 Jan 18	55.67000 +1.20	57.40	54.65	55.10	3,649,982
05 Jan 18	54.47000 -1.33	55.84	54.38	55.56	2,761,437
04 Jan 18	55.80000 +1.56	56.12	54.00	54.76	4,336,655
03 Jan 18	54.24000 +0.69	55.88	53.01	53.53	6,749,116
02 Jan 18	53.55000 +3.86	53.60	50.00	50.00	5,580,418
29 Dec 17	49.69000 +1.65	49.99	48.03	48.05	2,956,953
28 Dec 17	48.04000 +1.04	48.30	46.50	47.13	1,893,288
27 Dec 17	47.00000 -1.25	48.23	46.18	48.23	3,131,108
26 Dec 17	48.25000 -0.58	48.99	47.35	48.69	1,679,333
25 Dec 17	48.83000 +0.04	49.30	47.80	48.79	1,558,834
22 Dec 17	48.79000 -0.27	49.27	48.61	49.06	1,024,492
21 Dec 17	49.06000 +0.75	49.44	47.52	48.00	1,995,803
20 Dec 17	48.31000 -0.65	49.18	48.10	48.97	1,315,691
19 Dec 17	48.96000 +1.28	49.20	47.01	47.44	2,167,417
18 Dec 17	47.68000 -0.11	48.15	46.60	47.70	1,585,250
15 Dec 17	47.79000 -0.38	48.38	47.31	48.25	2,068,987
14 Dec 17	48.17000 +0.97	48.96	47.00	47.45	3,100,511
13 Dec 17	47.20000 +2.20	47.30	44.86	44.99	2,821,660
12 Dec 17	45.00000 -0.34	45.73	44.88	45.34	737,021
11 Dec 17	45.34000 +0.12	45.44	44.20	44.85	1,025,675
08 Dec 17	45.22000 +0.46	46.18	44.38	44.51	1,491,172
07 Dec 17	44.76000 -0.12	45.28	43.58	44.88	1,610,455
06 Dec 17	44.88000 +1.82	44.97	42.77	42.91	2,501,076
05 Dec 17	43.06000 -0.66	44.46	42.60	43.50	1,806,775
04 Dec 17	43.72000 -0.22	44.13	43.35	43.90	769,518
01 Dec 17	43.94000 -0.10	44.38	43.70	43.82	562,200
30 Nov 17	44.04000 -0.16	44.58	43.80	44.25	1,390,467
29 Nov 17	44.20000 -0.79	45.99	44.08	44.99	3,841,504
28 Nov 17	44.99000 -0.04	45.30	43.76	45.28	1,753,433
27 Nov 17	45.03000 +1.13	45.46	43.31	43.66	1,884,946
24 Nov 17	43.90000 +0.03	44.38	43.50	43.60	1,916,619
23 Nov 17	43.87000 -1.18	44.90	43.21	44.52	2,031,828
22 Nov 17	45.05000 -0.92	46.40	44.48	45.89	2,185,097
21 Nov 17	45.97000 -0.03	46.50	45.21	45.21	1,973,703
20 Nov 17	46.00000 +0.44	46.50	43.11	46.20	2,338,344
17 Nov 17	45.56000 -0.30	46.52	45.23	45.61	2,313,812
16 Nov 17	45.86000 -0.92	46.56	45.00	46.05	2,253,751
15 Nov 17	46.78000 -1.41	47.72	45.19	47.57	4,422,540
14 Nov 17	48.19000 +2.08	48.22	45.51	46.00	4,685,646
13 Nov 17	46.11000 -0.82	47.33	45.40	46.92	3,633,788
10 Nov 17	46.93000 -0.43	47.66	46.15	47.65	3,475,699
09 Nov 17	47.36000 +0.83	47.53	45.85	46.60	1,585,483
08 Nov 17	46.53000 -0.80	47.74	46.02	47.50	2,597,794
07 Nov 17	47.33000 +0.34	48.09	46.50	46.50	3,056,139
06 Nov 17	46.99000 +1.42	47.00	44.61	45.45	2,733,664
03 Nov 17	45.57000 -0.41	46.20	44.82	46.09	2,939,020
02 Nov 17	45.98000 -0.67	46.87	44.80	46.43	2,789,349
01 Nov 17	46.65000 +0.54	48.10	46.00	46.00	3,577,279
31 Oct 17	46.11000 -1.07	47.34	45.88	47.28	3,960,289
30 Oct 17	47.18000 +0.48	47.29	44.80	45.75	3,411,196
27 Oct 17	46.70000 -0.33	46.99	46.19	46.99	2,394,841
26 Oct 17	47.03000 +0.22	47.13	45.71	46.79	2,947,052
25 Oct 17	46.81000 +0.67	47.30	46.01	46.18	4,264,304
24 Oct 17	46.14000 +3.33	46.45	43.84	43.84	7,002,077
23 Oct 17	42.81000 +0.81	43.13	41.70	42.00	1,848,980
20 Oct 17	42.00000 +0.01	42.39	41.71	41.71	820,200
19 Oct 17	41.99000 -0.42	42.70	41.75	42.70	1,651,480
18 Oct 17	42.41000 -0.39	43.14	41.88	42.84	1,975,063
17 Oct 17	42.80000 -0.41	43.59	42.33	43.20	2,277,196
16 Oct 17	43.21000 +0.53	43.95	42.53	42.95	4,141,761
13 Oct 17	42.68000 +0.99	43.12	41.50	41.58	3,043,273
12 Oct 17	41.69000 +0.53	41.78	40.88	40.99	2,763,552
11 Oct 17	41.16000 -0.28	41.75	40.83	41.40	4,143,825
10 Oct 17	41.44000 +0.46	41.46	40.28	41.03	4,634,595
09 Oct 17	40.98000 +2.03	41.33	39.65	40.00	6,204,670
29 Sep 17	38.95000 -0.13	39.29	38.90	39.18	1,798,927
28 Sep 17	39.08000 -0.41	39.69	38.92	39.48	2,835,082
27 Sep 17	39.49000 -0.11	39.91	38.88	39.80	2,497,465
26 Sep 17	39.60000 +1.20	39.87	38.54	38.54	6,040,833
25 Sep 17	38.40000 +1.08	38.95	37.41	37.41	5,413,148
22 Sep 17	37.32000 +0.12	37.38	36.72	37.38	1,941,687
21 Sep 17	37.20000 -0.84	38.03	37.17	38.00	2,477,400
20 Sep 17	38.04000 +0.56	38.10	37.30	37.52	1,622,006
19 Sep 17	37.48000 -1.09	38.58	37.43	38.50	3,487,720
18 Sep 17	38.57000 +0.17	38.80	37.96	38.49	1,865,179
15 Sep 17	38.40000 -0.97	39.35	38.05	39.35	3,241,103
14 Sep 17	39.37000 +0.48	39.50	38.40	38.89	2,578,018
13 Sep 17	38.89000 -0.27	39.15	38.51	38.66	3,061,760
12 Sep 17	39.16000 +0.03	39.48	38.80	38.97	1,500,240
11 Sep 17	39.13000 -0.18	39.64	38.00	39.08	4,927,305
08 Sep 17	39.31000 +0.16	39.76	38.99	39.29	3,816,678
07 Sep 17	39.15000 -1.03	40.17	39.00	40.17	2,724,179
06 Sep 17	40.18000 -0.32	40.67	39.88	40.59	1,262,515
05 Sep 17	40.50000 -0.60	41.05	40.08	40.95	1,402,280
04 Sep 17	41.10000 -0.17	41.50	40.50	41.28	2,460,841
01 Sep 17	41.27000 +0.76	41.41	40.24	40.60	2,402,803
31 Aug 17	40.51000 +0.26	40.55	39.89	40.36	1,981,359
30 Aug 17	40.25000 +0.74	40.40	39.32	39.61	2,310,457
29 Aug 17	39.51000 -0.14	39.82	38.91	39.68	2,072,408
28 Aug 17	39.65000 +0.29	39.84	39.30	39.44	3,353,741
25 Aug 17	39.36000 +0.14	39.86	39.10	39.25	2,828,510
24 Aug 17	39.22000 -0.94	40.47	38.90	40.00	2,721,266
23 Aug 17	40.16000 -0.91	40.96	40.11	40.85	2,359,677
22 Aug 17	41.07000 -0.79	41.39	40.23	41.34	4,953,659
21 Aug 17	41.86000 +0.11	42.14	41.35	41.35	2,753,261
18 Aug 17	41.75000 -0.75	42.48	41.62	42.48	2,006,085
17 Aug 17	42.50000 +0.24	42.75	42.06	42.06	1,884,216
16 Aug 17	42.26000 -1.14	43.38	42.17	43.38	2,293,818
15 Aug 17	43.40000 +1.35	43.42	41.77	42.00	2,551,139
14 Aug 17	42.05000 +0.20	42.27	41.79	42.00	2,283,000
11 Aug 17	41.85000 -0.29	42.45	41.61	41.86	1,928,989
10 Aug 17	42.14000 -0.62	42.91	42.02	42.52	1,881,650
09 Aug 17	42.76000 -0.01	43.49	42.70	42.89	3,900,548
08 Aug 17	42.77000 +0.01	44.28	42.50	42.50	3,214,258
07 Aug 17	42.76000 +0.02	42.92	42.31	42.75	1,516,572
04 Aug 17	42.74000 +0.22	43.10	42.23	42.36	3,876,553
03 Aug 17	42.52000 -1.04	43.37	42.08	43.18	2,580,980
02 Aug 17	43.56000 -0.43	44.10	42.88	44.10	2,331,571
01 Aug 17	43.99000 +0.03	44.48	43.50	43.79	3,861,498
31 Jul 17	43.96000 +2.10	44.28	41.90	42.23	6,241,410
28 Jul 17	41.86000 +1.22	42.15	39.80	40.43	2,945,518
27 Jul 17	40.64000 +0.23	42.20	40.38	40.40	3,774,898
26 Jul 17	40.41000 +0.68	40.82	39.11	39.52	2,048,316
25 Jul 17	39.73000 -0.25	40.97	39.70	40.00	2,004,843
24 Jul 17	39.98000 -0.06	40.39	39.39	40.01	2,646,068
21 Jul 17	40.04000 -0.36	40.40	39.88	40.15	1,231,644
20 Jul 17	40.40000 -0.25	41.09	40.05	40.72	1,713,658
19 Jul 17	40.65000 +1.08	40.74	39.12	39.62	1,965,198
18 Jul 17	39.57000 +0.08	39.70	38.71	39.70	889,702
17 Jul 17	39.49000 -0.45	40.00	38.50	39.95	1,305,631
14 Jul 17	39.94000 +0.42	40.28	39.40	39.41	978,850
13 Jul 17	39.52000 -0.33	40.40	39.00	39.00	1,938,788
12 Jul 17	39.85000 -0.54	41.00	39.30	40.39	1,614,761
11 Jul 17	40.39000 -0.51	40.94	40.01	40.55	1,344,491
10 Jul 17	40.90000 +0.90	41.00	39.71	39.78	1,719,023
07 Jul 17	40.00000 -0.42	40.60	39.60	40.11	1,544,332
06 Jul 17	40.42000 +0.01	40.98	40.11	40.23	1,107,992
05 Jul 17	40.41000 -0.31	40.70	39.80	40.58	1,566,781
04 Jul 17	40.72000 -1.36	42.09	40.56	42.08	2,883,566
03 Jul 17	42.08000 -0.13	42.48	41.57	42.36	1,415,466
30 Jun 17	42.21000 +1.09	42.77	41.45	41.89	2,694,487
29 Jun 17	41.12000 +0.58	41.30	40.30	40.30	2,052,880
28 Jun 17	40.54000 +0.68	40.68	39.70	39.86	1,568,023
27 Jun 17	39.86000 -0.15	40.18	39.55	40.00	1,125,936
26 Jun 17	40.01000 +0.44	40.14	39.21	39.52	1,512,137
23 Jun 17	39.57000 +0.11	39.58	38.59	39.10	1,823,073
22 Jun 17	39.46000 +1.12	40.20	37.96	38.34	2,972,153
21 Jun 17	38.34000 +0.37	38.54	37.80	38.00	883,899
20 Jun 17	37.97000 -0.08	38.30	37.82	37.82	1,025,760
19 Jun 17	38.05000 -0.10	38.18	37.67	38.15	1,832,748
16 Jun 17	38.15000 -0.28	38.69	38.00	38.37	792,612
15 Jun 17	38.43000 +0.60	38.80	37.74	37.74	1,741,666
14 Jun 17	37.83000 -0.01	38.16	37.45	37.81	1,485,225
13 Jun 17	37.84000 -0.28	37.97	37.47	37.90	1,532,978
12 Jun 17	38.12000 +0.37	38.86	37.26	37.69	3,560,786
09 Jun 17	37.75000 +0.19	37.94	37.30	37.37	2,081,522
08 Jun 17	37.56000 +0.72	38.02	36.63	36.82	2,492,305
07 Jun 17	36.84000 +0.48	37.06	36.11	36.31	1,283,817
06 Jun 17	36.36000 +0.09	36.47	35.95	36.17	769,519
05 Jun 17	36.27000 +0.92	36.30	35.35	35.35	1,855,439
02 Jun 17	35.35000 -0.62	36.10	35.21	35.81	1,234,511
01 Jun 17	35.97000 -0.03	36.32	35.81	35.81	1,342,284
31 May 17	36.00000 +0.85	36.29	35.28	35.28	2,043,603
26 May 17	35.15000 +0.76	35.19	34.18	34.50	1,327,694
25 May 17	34.39000 -0.12	34.65	34.11	34.50	1,738,714
24 May 17	34.51000 -0.14	34.80	33.51	34.79	892,181
23 May 17	34.65000 +0.03	35.05	34.40	34.80	811,507
22 May 17	34.62000 -0.45	35.08	34.32	35.01	971,062
19 May 17	35.07000 -0.20	35.34	34.83	35.34	927,270
18 May 17	35.27000 -0.05	35.35	35.00	35.31	682,533
17 May 17	35.32000 -0.28	35.73	35.29	35.64	642,257
16 May 17	35.60000 +0.35	35.87	34.66	35.25	1,227,606
15 May 17	35.25000 +0.95	35.30	34.30	34.30	894,184
12 May 17	34.30000 +0.50	34.43	33.60	33.60	1,115,353
11 May 17	33.80000 +0.41	33.84	33.00	33.41	1,164,242
10 May 17	33.39000 -0.90	34.53	33.25	34.33	1,191,501
09 May 17	34.29000 -0.36	34.60	33.49	34.60	2,102,504
08 May 17	34.65000 -0.45	35.01	34.50	35.01	1,290,770
05 May 17	35.10000 -0.24	35.41	34.90	35.15	752,479
04 May 17	35.34000 +0.06	35.54	35.09	35.48	566,892
03 May 17	35.28000 -0.37	35.62	35.11	35.62	839,089
02 May 17	35.65000 -0.16	35.82	35.00	35.81	1,406,284
28 Apr 17	35.81000 -0.14	36.10	35.61	35.96	666,100
27 Apr 17	35.95000 -0.14	36.01	35.28	36.01	1,613,450
26 Apr 17	36.09000 -0.10	36.45	36.00	36.01	1,264,549
25 Apr 17	36.19000 +0.48	36.27	35.56	35.71	1,673,517
24 Apr 17	35.71000 -0.30	36.23	35.30	35.69	1,234,701
21 Apr 17	36.01000 +0.22	36.55	35.56	35.80	1,527,497
20 Apr 17	35.79000 +1.17	36.27	34.98	34.98	2,931,353
19 Apr 17	34.62000 -0.33	35.08	34.38	35.08	1,355,840
18 Apr 17	34.95000 +0.09	35.09	34.77	35.00	1,827,084
17 Apr 17	34.86000 -0.69	35.55	34.80	35.55	2,142,326
14 Apr 17	35.55000 -0.44	36.25	35.48	36.25	2,099,733
13 Apr 17	35.99000 +0.07	36.22	35.71	35.99	2,396,339
12 Apr 17	35.92000 -0.07	36.30	35.81	36.30	883,296
11 Apr 17	35.99000 +0.31	36.10	35.31	35.68	1,744,758
10 Apr 17	35.68000 -0.49	36.07	35.18	35.90	2,722,336
07 Apr 17	36.17000 -0.57	36.81	36.00	36.65	2,076,464
06 Apr 17	36.74000 -0.19	37.16	36.59	36.93	1,245,489
05 Apr 17	36.93000 +0.34	37.10	36.58	36.78	1,484,776
31 Mar 17	36.59000 +0.41	36.68	36.23	36.23	763,461
30 Mar 17	36.18000 -0.05	36.29	35.81	36.24	819,992
29 Mar 17	36.23000 -0.05	36.60	36.14	36.28	1,744,565
28 Mar 17	36.28000 -0.97	37.34	35.99	37.34	2,219,530
27 Mar 17	37.25000 -0.27	37.64	37.03	37.45	1,350,618
24 Mar 17	37.52000 -0.45	38.03	37.20	38.03	1,488,115
23 Mar 17	37.97000 -0.09	38.20	37.51	38.17	1,194,767
22 Mar 17	38.06000 +0.01	38.24	37.81	38.05	1,425,683
21 Mar 17	38.05000 +0.42	38.14	37.42	37.63	1,506,730
20 Mar 17	37.63000 +0.43	37.65	37.10	37.23	1,509,658
17 Mar 17	37.20000 -0.53	37.65	37.12	37.52	1,475,297
16 Mar 17	37.73000 -0.26	38.15	37.49	38.05	1,635,974
15 Mar 17	37.99000 +0.12	38.04	37.57	37.87	1,005,960
14 Mar 17	37.87000 -0.47	38.47	37.76	38.17	876,365
13 Mar 17	38.34000 +0.35	38.39	37.30	37.78	1,987,949
10 Mar 17	37.99000 +0.04	38.15	37.65	37.90	1,252,685
09 Mar 17	37.95000 -0.52	38.52	37.75	38.47	1,287,129
08 Mar 17	38.47000 +0.34	38.65	38.00	38.08	1,776,378
07 Mar 17	38.13000 -0.08	38.35	37.76	38.00	1,097,492
06 Mar 17	38.21000 +0.04	38.40	37.75	38.22	1,737,940
03 Mar 17	38.17000 +0.87	38.49	37.00	37.28	2,232,530
02 Mar 17	37.30000 +0.15	37.45	37.01	37.15	1,193,478
01 Mar 17	37.15000 +0.09	37.32	36.72	36.99	841,341
28 Feb 17	37.06000 +0.08	37.19	36.73	36.80	748,339
27 Feb 17	36.98000 -0.83	37.77	36.71	37.61	2,307,624
24 Feb 17	37.81000 -0.96	38.70	37.10	38.61	2,308,211
23 Feb 17	38.77000 -0.04	38.98	38.35	38.85	1,246,510
22 Feb 17	38.81000 +1.22	38.94	37.38	37.38	2,952,058
21 Feb 17	37.59000 -0.15	37.83	37.48	37.75	1,194,607
20 Feb 17	37.74000 +1.31	37.87	36.39	36.52	2,666,492
17 Feb 17	36.43000 +0.30	36.60	35.97	36.15	1,318,460
16 Feb 17	36.13000 +0.01	36.19	35.92	36.12	747,182
15 Feb 17	36.12000 -0.54	36.90	36.11	36.65	1,374,638
14 Feb 17	36.66000 +0.12	36.96	36.22	36.70	2,066,421
13 Feb 17	36.54000 +0.91	36.60	35.35	35.91	2,466,351
10 Feb 17	35.63000 -0.40	36.38	35.60	36.18	1,283,770
09 Feb 17	36.03000 +0.09	36.24	35.70	35.94	1,980,699
08 Feb 17	35.94000 +0.28	36.00	35.50	35.66	1,418,188
07 Feb 17	35.66000 -0.71	36.40	35.50	36.39	930,825
06 Feb 17	36.37000 +0.17	36.47	35.92	36.22	567,629
03 Feb 17	36.20000 +0.00	36.40	36.11	36.33	825,945
26 Jan 17	36.20000 +0.00	36.38	36.17	36.33	628,200
25 Jan 17	36.20000 +0.17	36.25	35.83	36.08	1,129,221
24 Jan 17	36.03000 +0.01	36.41	35.70	36.00	841,564
23 Jan 17	36.02000 +0.14	36.15	35.65	36.00	764,845
20 Jan 17	35.88000 +0.38	35.90	35.01	35.01	1,114,945
19 Jan 17	35.50000 -0.08	35.84	35.23	35.65	796,450
18 Jan 17	35.58000 +0.44	35.75	35.00	35.15	1,392,208
17 Jan 17	35.14000 +0.35	35.46	34.31	34.42	2,464,730
16 Jan 17	34.79000 -1.29	36.05	34.00	36.05	3,464,485
13 Jan 17	36.08000 +0.40	36.27	35.50	35.69	1,506,716
12 Jan 17	35.68000 -0.33	36.20	35.50	36.10	1,142,753
11 Jan 17	36.01000 -0.50	36.49	35.85	36.49	2,374,950
10 Jan 17	36.51000 -0.11	37.31	36.50	36.63	1,638,484
09 Jan 17	36.62000 +0.07	36.85	36.48	36.50	1,900,858
06 Jan 17	36.55000 -0.95	37.59	36.36	37.40	2,272,048
05 Jan 17	37.50000 -0.20	37.80	37.38	37.74	1,949,568
04 Jan 17	37.70000 -0.27	37.99	37.50	37.95	3,275,753
03 Jan 17	37.97000 +0.10	38.28	37.50	37.88	2,969,881
30 Dec 16	37.87000 +1.34	38.30	36.50	36.93	5,672,798
29 Dec 16	36.53000 -1.05	37.65	36.31	37.45	3,275,331
28 Dec 16	37.58000 +0.49	37.75	36.90	37.10	3,093,294
27 Dec 16	37.09000 +1.07	37.18	35.80	36.02	3,478,133
26 Dec 16	36.02000 -0.42	36.46	35.50	36.44	1,957,293
23 Dec 16	36.44000 -0.38	37.10	36.30	36.82	1,731,353
22 Dec 16	36.82000 -0.18	37.23	36.70	37.23	1,433,076
21 Dec 16	37.00000 +0.42	37.38	36.58	36.59	5,193,151
20 Dec 16	36.58000 -0.13	37.10	36.23	36.71	3,194,060
19 Dec 16	36.71000 +0.27	36.84	35.91	36.55	3,030,326
16 Dec 16	36.44000 -0.01	36.98	36.00	36.58	4,036,809
15 Dec 16	36.45000 -0.13	36.50	35.71	36.40	4,598,296
14 Dec 16	36.58000 +2.50	37.39	33.85	33.90	5,716,923
13 Dec 16	34.08000 +0.25	34.52	33.71	33.80	1,839,958
12 Dec 16	33.83000 -1.12	35.57	33.79	35.05	2,641,228
09 Dec 16	34.95000 +0.50	35.25	34.40	34.45	1,361,987
08 Dec 16	34.45000 -0.13	34.79	34.30	34.79	1,324,481
07 Dec 16	34.58000 +0.66	34.98	33.80	33.95	1,446,223
06 Dec 16	33.92000 -0.03	34.50	33.55	33.55	1,378,460
05 Dec 16	33.95000 -0.53	34.20	33.20	33.92	1,801,920
02 Dec 16	34.48000 -0.37	35.25	34.33	34.99	1,244,759
01 Dec 16	34.85000 +0.21	35.16	34.65	34.65	1,386,843
30 Nov 16	34.64000 -0.46	35.35	34.51	35.35	1,733,645
29 Nov 16	35.10000 +0.01	35.49	34.93	35.29	2,082,874
28 Nov 16	35.09000 -0.76	35.85	34.90	35.50	2,624,627
25 Nov 16	35.85000 -0.63	36.69	35.11	36.48	2,436,020
24 Nov 16	36.48000 +0.29	36.75	36.01	36.19	2,836,933
23 Nov 16	36.19000 -0.24	36.78	36.03	36.43	2,729,035
22 Nov 16	36.43000 +0.86	37.55	35.95	35.95	3,040,358
21 Nov 16	35.57000 -0.32	36.00	34.98	35.63	1,776,887
18 Nov 16	35.89000 +0.22	36.50	35.51	35.59	2,075,493
17 Nov 16	35.67000 -0.24	35.95	35.55	35.55	2,010,036
16 Nov 16	35.91000 +0.01	36.11	35.36	35.89	3,077,032
15 Nov 16	35.90000 +1.07	36.15	34.83	35.20	4,644,111
14 Nov 16	34.83000 +0.12	35.20	34.20	34.98	3,539,545
11 Nov 16	34.71000 +0.48	36.60	34.23	34.23	9,709,635
10 Nov 16	34.23000 +3.11	34.23	31.34	31.49	5,398,550
09 Nov 16	31.12000 -0.67	31.94	30.91	31.88	1,363,450
08 Nov 16	31.79000 +0.24	31.81	31.50	31.70	791,725
07 Nov 16	31.55000 -0.11	31.77	31.45	31.51	897,222
04 Nov 16	31.66000 -0.20	32.16	31.63	31.76	1,173,230
03 Nov 16	31.86000 +0.02	32.07	31.65	31.65	1,251,135
02 Nov 16	31.84000 -0.20	32.19	31.73	32.00	1,052,586
01 Nov 16	32.04000 +0.35	32.07	31.55	31.70	1,603,908
31 Oct 16	31.69000 -0.77	32.56	31.48	32.46	2,324,448
28 Oct 16	32.46000 -0.08	32.68	32.20	32.60	1,166,939
27 Oct 16	32.54000 -0.13	32.70	32.42	32.48	1,023,811
26 Oct 16	32.67000 +0.03	32.79	32.31	32.79	1,179,039
25 Oct 16	32.64000 +0.46	32.65	32.01	32.01	1,669,934
24 Oct 16	32.18000 +0.19	32.35	31.96	32.24	1,106,060
21 Oct 16	31.99000 -0.28	32.36	31.80	32.06	1,117,345
20 Oct 16	32.27000 -0.30	32.60	32.02	32.45	1,666,464
19 Oct 16	32.57000 -0.37	32.98	32.50	32.95	1,373,137
18 Oct 16	32.94000 +0.40	33.14	32.30	32.35	1,881,860
17 Oct 16	32.54000 -0.15	33.20	32.01	32.02	3,933,192
14 Oct 16	32.69000 +1.13	33.18	30.85	31.47	5,616,959
13 Oct 16	31.56000 -0.26	31.93	31.51	31.85	1,197,673
12 Oct 16	31.82000 +0.09	31.87	31.45	31.72	1,332,446
11 Oct 16	31.73000 -0.10	31.95	31.52	31.55	1,041,092
10 Oct 16	31.83000 +0.44	31.84	31.26	31.39	1,317,969
30 Sep 16	31.39000 +0.60	31.52	30.55	30.80	1,389,700
29 Sep 16	30.79000 +0.67	31.10	29.92	30.12	1,484,517
28 Sep 16	30.12000 +0.12	30.34	29.72	30.30	1,397,245
27 Sep 16	30.00000 -0.67	30.57	29.46	30.57	4,583,316
26 Sep 16	30.67000 -0.83	31.58	30.50	31.30	1,541,917
23 Sep 16	31.50000 +0.03	31.75	31.41	31.56	870,182
22 Sep 16	31.47000 +0.06	31.76	31.30	31.66	1,439,082
21 Sep 16	31.41000 -0.26	31.97	31.40	31.68	1,212,765
20 Sep 16	31.67000 -0.53	32.35	31.60	32.28	1,270,099
19 Sep 16	32.20000 -0.14	32.49	32.05	32.48	1,743,813
14 Sep 16	32.34000 +0.02	32.37	31.56	32.13	1,205,399
13 Sep 16	32.32000 +0.23	32.54	32.00	32.11	1,033,736
12 Sep 16	32.09000 -1.25	33.16	32.06	32.96	2,248,991
09 Sep 16	33.34000 +0.56	33.99	32.55	32.78	4,803,585
08 Sep 16	32.78000 +0.47	32.80	31.97	32.31	1,660,577
07 Sep 16	32.31000 +0.23	32.89	32.09	32.09	2,456,668
06 Sep 16	32.08000 +0.51	32.20	31.05	31.72	2,726,365
05 Sep 16	31.57000 -0.15	32.22	31.50	31.88	1,855,530
02 Sep 16	31.72000 -0.81	32.79	31.60	32.41	2,679,161
01 Sep 16	32.53000 -0.37	33.00	32.50	32.98	1,720,717
31 Aug 16	32.90000 +0.83	33.10	32.09	32.21	4,106,768
30 Aug 16	32.07000 +0.02	32.39	31.95	32.03	1,342,252
29 Aug 16	32.05000 -0.53	32.40	31.88	32.30	1,973,844
26 Aug 16	32.58000 +1.33	32.65	31.20	31.20	4,231,897
25 Aug 16	31.25000 -0.96	31.90	31.02	31.70	3,252,142
24 Aug 16	32.21000 -0.29	32.96	32.11	32.53	1,685,435
23 Aug 16	32.50000 +0.50	32.53	31.83	31.90	1,579,683
22 Aug 16	32.00000 +0.08	32.38	31.68	32.10	2,000,662
19 Aug 16	31.92000 -0.49	32.49	31.72	32.42	2,381,568
18 Aug 16	32.41000 -0.10	33.12	32.32	32.35	2,591,247
17 Aug 16	32.51000 -0.33	32.92	32.25	32.81	2,645,305
16 Aug 16	32.84000 +0.01	32.90	32.33	32.54	2,885,538
15 Aug 16	32.83000 +0.25	33.20	32.53	32.53	3,169,337
12 Aug 16	32.58000 +0.09	32.75	32.21	32.60	2,458,962
11 Aug 16	32.49000 -1.22	33.46	32.38	33.23	3,716,432
10 Aug 16	33.71000 -0.25	34.20	33.00	33.41	5,729,497
09 Aug 16	33.96000 +2.14	34.55	31.85	31.85	8,431,498
08 Aug 16	31.82000 +1.24	31.99	30.41	30.63	4,568,087
05 Aug 16	30.58000 +0.03	30.90	30.20	30.76	2,526,585
04 Aug 16	30.55000 +0.56	30.85	29.70	30.12	3,594,756
03 Aug 16	29.99000 +0.31	30.15	29.00	29.61	2,848,646
02 Aug 16	29.68000 -0.16	30.10	29.25	29.72	2,874,068
01 Aug 16	29.84000 -0.66	30.48	29.23	30.48	4,867,811
29 Jul 16	30.50000 +0.65	30.87	29.60	29.80	5,226,837
28 Jul 16	29.85000 +0.71	30.17	28.85	29.06	4,334,078
27 Jul 16	29.14000 -0.29	30.38	28.80	29.45	6,345,891
26 Jul 16	29.43000 +0.44	29.48	28.81	28.99	1,817,837
25 Jul 16	28.99000 +0.40	29.05	28.40	28.85	2,422,894
22 Jul 16	28.59000 -0.48	29.30	28.41	29.04	2,107,063
21 Jul 16	29.07000 +0.27	29.57	28.86	28.86	2,044,930
20 Jul 16	28.80000 -0.29	29.41	28.78	29.11	2,214,938
19 Jul 16	29.09000 -0.25	30.25	29.01	29.10	5,592,341
18 Jul 16	29.34000 +1.46	29.87	27.76	27.99	6,804,972
15 Jul 16	27.88000 -0.64	28.70	27.80	28.54	2,604,438
14 Jul 16	28.52000 -0.10	28.71	28.18	28.70	1,853,700
13 Jul 16	28.62000 +0.30	28.80	28.26	28.32	2,091,157
12 Jul 16	28.32000 +0.15	28.56	27.71	28.21	3,065,229
11 Jul 16	28.17000 +0.11	28.41	27.91	28.18	2,410,375
08 Jul 16	28.06000 -0.22	28.45	28.00	28.45	2,079,198
07 Jul 16	28.28000 +0.53	28.49	27.50	27.51	3,395,086
06 Jul 16	27.75000 -0.23	27.97	27.50	27.85	2,528,762
05 Jul 16	27.98000 -0.29	28.48	27.96	28.25	2,797,407
04 Jul 16	28.27000 +0.76	28.31	27.31	27.51	3,586,855
01 Jul 16	27.51000 +0.11	27.91	27.20	27.40	2,823,369
30 Jun 16	27.40000 -0.10	27.85	27.29	27.40	2,785,086
29 Jun 16	27.50000 +0.70	27.75	26.80	26.81	3,674,959
28 Jun 16	26.80000 +0.12	26.96	26.41	26.62	3,786,806
27 Jun 16	26.68000 +0.06	26.91	26.35	26.41	3,722,217
24 Jun 16	26.62000 -0.49	27.22	25.80	27.10	6,315,691
23 Jun 16	27.11000 -0.30	27.40	27.02	27.40	2,155,597
22 Jun 16	27.41000 +0.01	27.50	27.12	27.39	2,824,862
21 Jun 16	27.40000 -0.25	28.00	27.20	27.80	5,345,693
20 Jun 16	27.65000 +0.07	27.87	27.35	27.57	3,744,110
17 Jun 16	27.58000 +0.18	27.71	27.13	27.13	5,068,629
16 Jun 16	27.40000 +0.16	27.55	26.86	27.12	5,804,023
15 Jun 16	27.24000 +0.21	27.68	26.46	26.53	8,947,291
14 Jun 16	27.03000 +1.33	27.05	25.50	25.54	8,825,030
13 Jun 16	25.70000 -0.10	26.49	25.32	25.52	7,891,855
08 Jun 16	25.80000 -0.86	26.09	25.40	26.00	6,904,366
07 Jun 16	26.66000 +0.82	27.24	25.80	26.00	13,034,528
06 Jun 16	25.84000 +0.76	25.85	24.92	25.08	7,037,626
03 Jun 16	25.08000 -0.18	25.28	24.88	25.15	4,998,756
02 Jun 16	25.26000 +0.12	25.68	25.00	25.08	6,014,924
01 Jun 16	25.14000 +0.00	25.45	24.83	25.30	6,291,846
31 May 16	25.14000 +0.84	25.24	24.30	24.30	7,240,856
30 May 16	24.30000 -0.30	24.70	24.17	24.54	3,874,644
27 May 16	24.60000 -0.14	24.75	24.11	24.60	5,859,238
26 May 16	24.74000 +0.43	24.92	24.03	24.40	8,037,742
25 May 16	24.31000 -0.40	25.10	24.20	24.86	6,512,767
24 May 16	24.71000 -0.61	25.30	24.35	25.11	10,997,068
23 May 16	25.32000 +2.30	25.32	23.61	23.61	19,687,024
20 May 16	23.02000 +0.32	23.06	22.43	22.45	2,031,435
19 May 16	22.70000 +0.03	23.07	22.55	22.55	2,047,745
18 May 16	22.67000 -0.49	23.06	22.32	23.00	2,624,577
17 May 16	23.16000 +0.04	23.54	22.85	23.12	3,472,013
16 May 16	23.12000 +0.76	23.20	22.02	22.36	3,281,473
13 May 16	22.36000 +0.16	22.54	22.00	22.18	3,380,085
12 May 16	22.20000 -0.03	22.23	21.69	22.06	3,150,166
11 May 16	22.23000 -0.31	22.86	22.16	22.60	3,070,855
10 May 16	22.54000 +0.17	22.62	22.26	22.49	2,327,669
09 May 16	22.37000 -0.73	22.90	22.21	22.83	4,226,298
06 May 16	23.10000 -0.10	23.64	23.00	23.15	7,783,009
05 May 16	23.20000 -0.14	23.34	22.87	23.30	4,814,734
04 May 16	23.34000 +0.12	23.65	23.10	23.18	5,654,377
03 May 16	23.22000 +0.58	23.26	22.35	22.35	4,929,429
29 Apr 16	22.64000 +0.34	22.82	22.26	22.35	3,884,209
28 Apr 16	22.30000 -0.04	22.60	21.97	22.48	4,023,014
27 Apr 16	22.34000 -0.46	22.75	22.25	22.66	3,969,003
26 Apr 16	22.80000 +0.26	22.80	22.07	22.44	5,571,888
25 Apr 16	22.54000 -0.69	23.25	22.18	23.22	4,673,324
22 Apr 16	23.23000 +0.09	23.27	22.89	22.99	2,511,278
21 Apr 16	23.14000 -0.42	23.69	23.06	23.48	4,654,285
20 Apr 16	23.56000 -1.10	24.70	22.70	24.55	8,444,650
19 Apr 16	24.66000 +0.05	24.95	24.47	24.90	4,106,761
18 Apr 16	24.61000 -0.66	25.25	24.51	25.25	3,636,444
15 Apr 16	25.27000 +0.05	25.39	24.96	25.13	5,348,428
14 Apr 16	25.22000 +0.92	25.25	24.32	24.45	11,269,508
13 Apr 16	24.30000 +0.31	24.56	24.10	24.10	6,477,679
12 Apr 16	23.99000 -0.20	24.34	23.81	24.10	2,555,866
11 Apr 16	24.19000 +0.50	24.28	23.83	23.83	4,213,113
08 Apr 16	23.69000 -0.34	23.97	23.45	23.75	4,556,537
07 Apr 16	24.03000 -0.47	24.85	24.02	24.60	6,757,367
06 Apr 16	24.50000 +0.04	24.78	24.28	24.38	7,238,157
05 Apr 16	24.46000 +0.68	24.62	23.68	23.68	6,518,521
01 Apr 16	23.78000 -0.39	24.22	23.45	24.16	4,223,689
31 Mar 16	24.17000 +0.17	24.45	23.92	24.18	4,811,247
30 Mar 16	24.00000 +0.63	24.07	23.55	23.58	4,395,432
29 Mar 16	23.37000 -0.51	23.88	23.32	23.85	3,030,873
28 Mar 16	23.88000 -0.05	24.22	23.74	23.94	3,124,897
25 Mar 16	23.93000 +0.12	24.06	23.63	23.77	3,101,697
24 Mar 16	23.81000 -0.62	24.40	23.80	24.29	4,115,185
23 Mar 16	24.43000 +0.03	24.49	24.05	24.05	3,603,279
22 Mar 16	24.40000 -0.20	24.63	24.14	24.35	7,219,334
21 Mar 16	24.60000 +0.62	24.63	24.08	24.20	8,418,277
18 Mar 16	23.98000 +0.92	24.03	23.09	23.10	9,841,517
17 Mar 16	23.06000 +0.68	23.19	22.40	22.47	4,817,358
16 Mar 16	22.38000 -0.31	22.90	22.22	22.85	3,880,858
15 Mar 16	22.69000 -0.61	23.25	22.50	23.07	5,761,663
14 Mar 16	23.30000 +0.69	23.66	22.78	22.82	5,577,330
11 Mar 16	22.61000 -0.14	22.90	22.16	22.30	4,157,536
10 Mar 16	22.75000 -1.43	24.23	22.67	24.10	7,974,599
09 Mar 16	24.18000 -0.38	25.24	24.00	24.01	8,067,768
08 Mar 16	24.56000 +0.83	24.68	22.88	23.74	5,337,755
07 Mar 16	23.73000 +0.28	24.26	23.49	23.78	3,764,800
04 Mar 16	23.45000 -0.81	24.47	23.21	24.26	5,718,788
03 Mar 16	24.26000 +0.27	25.07	23.77	23.90	9,113,526
02 Mar 16	23.99000 +1.20	24.09	22.61	22.81	7,730,413
01 Mar 16	22.79000 +0.72	22.93	21.69	22.20	4,899,240
29 Feb 16	22.07000 -0.39	22.70	20.90	22.30	6,568,251
26 Feb 16	22.46000 +0.50	23.10	21.88	22.21	4,792,838
25 Feb 16	21.96000 -1.87	23.81	21.50	23.73	7,462,586
24 Feb 16	23.83000 +0.94	24.09	22.70	22.79	9,029,428
23 Feb 16	22.89000 -0.24	23.25	22.53	23.01	4,796,713
22 Feb 16	23.13000 +0.74	23.35	22.36	22.83	7,293,356
19 Feb 16	22.39000 +0.00	22.63	21.98	22.38	5,564,646
18 Feb 16	22.39000 -0.44	22.96	22.26	22.95	6,025,657
17 Feb 16	22.83000 +0.00	22.87	22.22	22.62	6,140,416
16 Feb 16	22.83000 +0.51	22.88	22.33	22.38	9,288,045
15 Feb 16	22.32000 -0.13	22.76	21.82	21.82	7,046,438
05 Feb 16	22.45000 +1.47	22.94	21.22	21.22	12,388,760
04 Feb 16	20.98000 +0.66	21.03	20.36	20.58	7,737,339
03 Feb 16	20.32000 +0.17	20.46	19.65	19.88	3,462,712
02 Feb 16	20.15000 +0.78	20.18	19.32	19.40	4,670,544
01 Feb 16	19.37000 -0.67	20.14	19.08	20.11	5,596,210
29 Jan 16	20.04000 +0.70	20.26	19.21	19.25	4,371,007
28 Jan 16	19.34000 -0.78	20.28	19.30	19.99	6,790,537
27 Jan 16	20.12000 -0.39	20.88	19.26	20.65	7,201,695
26 Jan 16	20.51000 -2.23	22.60	20.47	22.50	7,547,220
25 Jan 16	22.74000 -0.69	23.68	22.35	23.50	7,390,751
22 Jan 16	23.43000 +0.49	23.50	22.80	23.10	4,118,062
21 Jan 16	22.94000 -1.36	24.20	22.91	23.95	5,645,530
20 Jan 16	24.30000 -0.81	25.33	24.11	24.80	4,129,023
19 Jan 16	25.11000 +0.56	25.16	24.31	24.60	4,698,759
18 Jan 16	24.55000 +0.23	25.05	23.00	23.76	3,722,426
15 Jan 16	24.32000 +0.07	25.04	23.52	23.60	5,503,831
14 Jan 16	24.25000 +1.40	24.38	22.01	22.25	6,348,075
13 Jan 16	22.85000 -1.13	24.37	22.50	24.28	4,312,336
12 Jan 16	23.98000 -0.06	24.60	23.70	24.39	4,850,159
11 Jan 16	24.04000 -1.89	25.86	23.90	25.42	7,244,344
08 Jan 16	25.93000 +0.91	26.38	24.01	25.69	7,234,979
07 Jan 16	25.02000 -2.59	27.00	24.98	27.00	1,957,814
06 Jan 16	27.61000 +0.38	28.00	27.24	27.32	6,752,192
05 Jan 16	27.23000 +0.67	27.46	25.66	25.68	7,362,986
04 Jan 16	26.56000 -2.78	29.33	26.48	29.16	4,443,272
31 Dec 15	29.34000 -0.67	30.39	29.25	30.01	5,623,571
30 Dec 15	30.01000 -0.31	30.49	29.68	30.40	4,941,669
29 Dec 15	30.32000 +0.88	30.49	29.05	29.66	7,370,816
28 Dec 15	29.44000 +0.85	30.80	29.03	29.03	16,922,022
25 Dec 15	28.59000 -0.03	28.95	28.35	28.35	3,904,532
24 Dec 15	28.62000 +0.20	28.96	28.20	28.33	5,803,580
23 Dec 15	28.42000 -0.24	28.85	28.31	28.85	5,732,971
22 Dec 15	28.66000 +0.74	28.88	27.92	27.93	8,138,666
21 Dec 15	27.92000 +0.65	28.17	27.12	27.24	6,729,621
18 Dec 15	27.27000 -0.32	27.62	27.00	27.61	4,541,384
17 Dec 15	27.59000 +0.77	27.66	27.01	27.01	7,486,589
16 Dec 15	26.82000 -0.01	27.17	26.76	26.98	3,203,658
15 Dec 15	26.83000 -0.02	27.20	26.71	26.80	3,581,150
14 Dec 15	26.85000 +0.38	26.86	26.20	26.28	4,075,740
11 Dec 15	26.47000 +0.19	26.58	26.10	26.27	3,505,407
10 Dec 15	26.28000 -0.04	26.57	26.02	26.35	4,153,918
09 Dec 15	26.32000 -0.21	26.63	26.25	26.26	3,444,019
08 Dec 15	26.53000 -0.99	27.42	26.48	27.38	6,034,330
07 Dec 15	27.52000 +0.11	27.68	27.18	27.41	3,636,482
04 Dec 15	27.41000 -0.50	27.76	27.31	27.76	4,189,296
03 Dec 15	27.91000 +0.35	27.99	27.43	27.55	4,358,174
02 Dec 15	27.56000 +0.57	27.62	26.66	27.00	5,584,336
01 Dec 15	26.99000 +0.29	27.30	26.53	26.69	4,458,256
30 Nov 15	26.70000 -0.39	27.44	25.90	27.14	8,062,216
27 Nov 15	27.09000 -1.94	29.08	26.82	28.98	10,299,066
26 Nov 15	29.03000 -0.75	30.15	29.00	29.75	7,507,953
25 Nov 15	29.78000 +0.52	29.95	29.06	29.21	8,312,180
24 Nov 15	29.26000 +0.40	29.28	28.73	28.86	5,615,122
23 Nov 15	28.86000 -0.09	29.38	28.70	29.00	6,906,306
20 Nov 15	28.95000 +0.21	29.25	28.74	28.91	6,477,463
19 Nov 15	28.74000 +0.40	28.89	28.40	28.40	4,805,596
18 Nov 15	28.34000 -0.77	29.18	28.20	29.05	5,711,043
17 Nov 15	29.11000 +0.53	29.84	28.70	28.75	12,581,575
16 Nov 15	28.58000 +0.23	28.60	27.91	28.00	7,681,311
13 Nov 15	28.35000 -0.75	28.96	28.26	28.81	6,644,625
12 Nov 15	29.10000 -0.43	29.62	28.61	29.53	7,403,761
11 Nov 15	29.53000 +0.08	29.68	29.12	29.25	6,292,190
10 Nov 15	29.45000 -0.58	30.30	29.20	29.59	11,574,174
09 Nov 15	30.03000 +0.13	30.45	28.91	29.30	21,646,250
06 Nov 15	29.90000 +1.71	29.97	28.07	28.07	16,244,134
05 Nov 15	28.19000 -0.67	28.80	27.91	28.40	13,250,005
04 Nov 15	28.86000 +2.57	28.90	26.32	26.48	12,483,166
03 Nov 15	26.29000 +0.07	26.66	26.05	26.50	4,199,896
02 Nov 15	26.22000 -0.42	26.88	26.03	26.15	5,332,594
30 Oct 15	26.64000 -0.60	27.23	26.46	27.23	5,983,789
29 Oct 15	27.24000 +0.48	27.40	26.83	27.08	5,890,424
28 Oct 15	26.76000 -1.46	28.05	26.68	27.99	7,656,091
27 Oct 15	28.22000 -0.48	28.36	27.11	27.93	9,020,166
26 Oct 15	28.70000 -0.22	29.18	28.00	29.05	11,331,327
23 Oct 15	28.92000 +0.42	28.99	27.98	28.56	15,427,170
22 Oct 15	28.50000 +1.63	28.55	26.66	26.70	11,007,738
21 Oct 15	26.87000 -1.58	28.75	26.22	28.10	13,120,695
20 Oct 15	28.45000 +2.27	28.68	26.22	26.22	13,966,839
19 Oct 15	26.18000 -0.70	26.86	25.63	26.85	8,754,825
16 Oct 15	26.88000 +0.00	27.10	26.32	27.01	8,750,028
15 Oct 15	26.88000 +0.78	27.17	26.04	26.50	6,673,860
14 Oct 15	26.10000 -1.21	27.36	26.00	27.23	7,739,698
13 Oct 15	27.31000 -0.02	27.52	26.93	26.98	5,412,618
12 Oct 15	27.33000 +1.00	27.50	26.12	26.35	8,529,650
09 Oct 15	26.33000 +1.07	27.00	25.02	25.23	6,586,405
08 Oct 15	25.26000 +0.76	25.65	24.82	25.58	7,296,975
30 Sep 15	24.50000 -0.16	24.94	24.36	24.77	4,480,086
29 Sep 15	24.66000 -2.50	26.55	24.44	26.18	14,769,582
25 Sep 15	27.16000 -1.65	28.53	26.92	28.48	6,426,485
24 Sep 15	28.81000 +0.79	29.28	28.10	28.49	4,984,065
23 Sep 15	28.02000 -1.06	28.87	27.80	28.40	3,472,750
22 Sep 15	29.08000 -0.11	29.67	28.60	29.05	5,352,959
21 Sep 15	29.19000 +0.18	29.56	27.91	28.70	6,068,353
18 Sep 15	29.01000 +0.31	29.08	28.01	28.85	5,604,301
17 Sep 15	28.70000 -0.34	29.88	28.18	29.04	9,411,971
16 Sep 15	29.04000 +2.64	29.04	26.00	26.00	6,663,457
15 Sep 15	26.40000 +0.18	27.50	25.40	25.61	7,804,056
14 Sep 15	26.22000 -2.02	28.81	25.97	28.80	5,049,630
11 Sep 15	28.24000 +0.53	28.35	27.18	27.79	3,991,266
10 Sep 15	27.71000 -1.14	28.75	27.60	28.30	4,805,568
09 Sep 15	28.85000 +1.38	29.86	27.29	27.33	9,636,013
08 Sep 15	27.47000 +2.06	27.50	25.03	25.19	6,248,221
07 Sep 15	25.41000 +1.04	26.18	24.31	24.31	6,665,014
02 Sep 15	24.37000 -0.64	26.25	23.78	24.10	5,763,362
01 Sep 15	25.01000 -2.42	27.42	24.80	26.70	8,588,620
31 Aug 15	27.43000 -1.77	28.99	27.08	28.63	9,964,673
28 Aug 15	29.20000 +2.26	29.36	26.70	27.40	9,659,088
27 Aug 15	26.94000 +2.45	26.94	25.18	25.18	10,373,519
26 Aug 15	24.49000 +0.83	26.03	23.75	24.00	11,328,982
25 Aug 15	23.66000 -1.99	25.09	23.21	23.21	17,056,152
24 Aug 15	25.65000 -2.85	27.50	25.65	27.01	8,344,733
21 Aug 15	28.50000 -2.03	30.00	27.58	30.00	11,137,671
20 Aug 15	30.53000 -1.47	31.93	30.10	31.41	5,095,803
19 Aug 15	32.00000 +1.44	32.08	29.10	29.59	10,387,795
18 Aug 15	30.56000 -3.39	33.93	30.56	33.55	10,692,350
17 Aug 15	33.95000 +0.20	34.10	32.60	33.30	8,500,032
14 Aug 15	33.75000 -0.04	34.55	33.05	33.95	10,218,208
13 Aug 15	33.79000 +0.84	34.00	31.75	32.60	8,783,351
12 Aug 15	32.95000 +0.12	35.24	32.00	32.20	14,483,764
11 Aug 15	32.83000 +1.96	33.92	30.00	30.70	14,839,546
10 Aug 15	30.87000 +1.48	31.42	29.58	29.58	10,964,085
07 Aug 15	29.39000 +0.89	29.50	28.61	28.80	8,258,938
06 Aug 15	28.50000 -0.40	29.25	27.86	27.96	5,679,565
05 Aug 15	28.90000 +0.31	29.54	28.31	28.72	11,338,935
04 Aug 15	28.59000 +2.34	28.65	26.40	26.61	9,858,971
03 Aug 15	26.25000 -0.96	27.58	25.73	27.25	7,200,737
31 Jul 15	27.21000 -0.03	27.95	26.70	27.20	7,194,303
30 Jul 15	27.24000 -0.34	28.63	26.99	27.65	11,787,369
29 Jul 15	27.58000 +1.53	27.60	25.60	26.50	8,749,867
28 Jul 15	26.05000 -0.59	27.66	24.35	25.80	13,734,243
27 Jul 15	26.64000 -2.31	29.70	26.51	28.50	14,746,494
24 Jul 15	28.95000 -0.76	29.99	28.66	29.58	12,351,197
23 Jul 15	29.71000 +0.67	29.95	28.31	29.00	14,244,247
22 Jul 15	29.04000 -0.14	29.66	27.85	29.21	10,020,766
21 Jul 15	29.18000 -0.05	29.95	28.38	28.80	8,247,205
20 Jul 15	29.23000 +0.00	30.18	28.51	29.23	11,754,551
17 Jul 15	29.23000 +1.92	29.50	27.30	27.30	10,320,743
16 Jul 15	27.31000 +1.39	27.81	24.58	25.10	11,648,305
15 Jul 15	25.92000 -2.38	27.99	25.90	27.20	16,734,589
14 Jul 15	28.30000 +2.21	28.70	26.98	27.98	24,429,202
13 Jul 15	26.09000 +2.37	26.09	26.00	26.09	9,115,019
10 Jul 15	23.72000 +2.16	23.72	22.97	23.72	3,988,778
09 Jul 15	21.56000 +1.96	21.56	19.71	19.71	16,164,993
08 Jul 15	19.60000 -2.18	20.79	19.60	19.60	20,165,548
07 Jul 15	21.78000 -7.46	24.70	21.78	24.00	12,801,115
06 Jul 15	29.24000 +1.62	30.38	27.01	30.38	14,047,581
03 Jul 15	27.62000 -2.98	31.40	27.54	29.85	13,161,016
02 Jul 15	30.60000 -3.16	34.97	30.50	34.20	8,825,294
01 Jul 15	33.76000 -2.22	37.35	33.50	36.00	8,719,521
30 Jun 15	35.98000 +3.01	35.99	31.00	33.20	10,054,112
29 Jun 15	32.97000 -3.24	37.37	32.80	37.00	6,809,030
26 Jun 15	36.21000 -3.78	39.79	35.99	38.61	8,649,527
25 Jun 15	39.99000 -1.92	42.29	39.60	42.20	3,585,267
24 Jun 15	41.91000 +1.18	42.98	40.98	40.98	6,008,062
23 Jun 15	40.73000 +0.76	40.99	38.48	40.53	3,907,789
19 Jun 15	39.97000 -2.54	42.45	39.88	42.45	3,963,831
18 Jun 15	42.51000 -2.49	45.38	41.62	45.15	5,795,050
17 Jun 15	45.00000 -0.52	45.95	42.90	45.02	5,677,473
16 Jun 15	45.52000 -2.29	47.90	44.52	47.90	5,136,450
15 Jun 15	47.81000 -1.29	49.60	46.39	49.58	5,852,768
12 Jun 15	49.10000 +0.67	49.77	47.61	48.60	8,489,471
11 Jun 15	48.43000 +0.45	48.47	47.01	47.75	5,309,440
10 Jun 15	47.98000 +1.22	48.19	45.80	46.36	7,220,900
09 Jun 15	46.76000 +0.52	47.36	46.13	46.76	5,647,469
08 Jun 15	46.24000 -1.31	48.00	45.80	47.55	7,544,752
05 Jun 15	47.55000 -0.53	49.20	46.61	48.90	6,665,422
04 Jun 15	48.08000 -0.89	50.29	44.40	48.60	6,701,516
03 Jun 15	48.97000 -1.03	49.80	47.89	49.50	8,576,877
02 Jun 15	50.00000 +0.73	50.45	47.81	49.36	14,067,378
01 Jun 15	49.27000 +3.80	49.29	45.50	46.12	13,255,020
29 May 15	45.47000 +0.94	46.40	42.50	45.40	13,780,698
28 May 15	44.53000 +1.06	47.30	43.00	43.22	17,143,668
27 May 15	43.47000 +1.00	43.64	41.88	43.10	13,660,139
26 May 15	42.47000 +0.90	42.67	40.80	41.49	13,454,696
25 May 15	41.57000 +0.92	41.75	39.98	40.09	9,704,678
22 May 15	40.65000 +0.16	41.15	39.59	41.15	9,301,972
21 May 15	40.49000 +0.52	40.50	39.40	40.09	7,855,389
20 May 15	39.97000 +1.76	40.11	38.00	38.21	11,027,395
19 May 15	38.21000 +0.06	38.50	37.28	38.30	8,128,220
18 May 15	38.15000 +1.72	38.17	36.42	36.50	6,347,007
15 May 15	36.43000 -1.25	37.48	36.41	37.48	5,572,880
14 May 15	37.68000 -0.43	38.35	37.44	38.35	6,022,671
13 May 15	38.11000 +0.07	38.80	37.38	37.78	8,244,681
12 May 15	38.04000 +0.77	38.50	36.97	37.29	9,421,191
11 May 15	37.27000 +0.60	37.38	35.60	36.90	10,066,691
08 May 15	36.67000 +0.67	36.75	36.12	36.12	3,455,672
07 May 15	36.00000 +0.10	36.21	35.61	35.75	2,185,441
06 May 15	35.90000 -0.18	36.84	35.71	36.84	3,865,170
05 May 15	36.08000 -1.57	37.63	35.80	37.55	5,414,103
04 May 15	37.65000 -0.18	38.10	37.48	37.81	4,560,622
30 Apr 15	37.83000 -0.01	38.25	37.40	38.00	5,030,357
29 Apr 15	37.84000 +0.82	38.11	37.01	37.02	4,906,090
28 Apr 15	37.02000 -2.05	39.06	36.98	39.00	9,527,939
27 Apr 15	39.07000 -0.04	39.73	38.71	39.52	6,667,321
24 Apr 15	39.11000 +0.19	39.21	38.26	38.50	4,379,820
23 Apr 15	38.92000 -0.61	39.58	38.56	39.53	5,318,175
22 Apr 15	39.53000 +1.05	39.99	38.56	38.56	6,067,922
21 Apr 15	38.48000 +1.33	38.54	37.25	37.25	5,115,509
20 Apr 15	37.15000 -1.34	38.60	36.90	38.60	4,784,915
17 Apr 15	38.49000 -0.13	39.38	38.03	39.04	5,567,356
16 Apr 15	38.62000 +0.78	39.50	37.21	37.78	4,138,881
15 Apr 15	37.84000 -2.89	40.51	37.74	39.91	7,189,334
14 Apr 15	40.73000 +1.01	41.49	38.71	39.80	7,762,284
13 Apr 15	39.72000 +2.02	40.36	37.71	37.90	8,815,203
10 Apr 15	37.70000 +1.10	37.79	36.30	36.62	5,039,195
09 Apr 15	36.60000 -0.23	37.05	35.40	36.83	4,930,402
08 Apr 15	36.83000 -1.30	38.33	36.00	38.13	5,969,358
07 Apr 15	38.13000 -0.01	38.85	37.80	38.85	5,286,808
03 Apr 15	38.14000 +0.16	38.80	37.40	37.58	4,742,415
02 Apr 15	37.98000 +1.01	38.52	36.81	37.20	6,115,169
01 Apr 15	36.97000 +0.36	37.16	36.40	36.61	4,291,515
31 Mar 15	36.61000 -0.45	37.49	36.30	37.00	5,773,946
30 Mar 15	37.06000 +2.00	37.79	34.85	35.30	8,708,027
27 Mar 15	35.06000 +0.57	35.22	34.09	34.49	4,405,932
26 Mar 15	34.49000 +0.49	34.86	33.80	34.01	5,098,329
25 Mar 15	34.00000 -0.42	34.30	33.52	34.07	6,321,701
24 Mar 15	34.42000 -1.25	35.64	33.72	35.64	8,085,892
23 Mar 15	35.67000 +0.47	35.83	34.89	35.40	5,727,976
20 Mar 15	35.20000 +0.64	35.66	34.45	34.50	6,909,993
19 Mar 15	34.56000 -0.23	34.77	34.20	34.70	4,449,733
18 Mar 15	34.79000 +0.51	34.88	34.01	34.35	4,582,719
17 Mar 15	34.28000 +0.62	34.90	33.80	33.84	4,988,668
16 Mar 15	33.66000 +0.33	33.86	33.33	33.37	5,565,238
13 Mar 15	33.33000 -0.10	33.60	33.08	33.54	2,391,047
12 Mar 15	33.43000 -0.51	33.94	32.94	33.94	2,857,719
11 Mar 15	33.94000 +0.06	34.55	33.80	34.21	2,518,739
10 Mar 15	33.88000 +0.26	33.97	33.43	33.43	3,102,353
09 Mar 15	33.62000 +0.63	33.69	32.61	32.61	2,095,730
06 Mar 15	32.99000 +0.10	33.10	32.33	32.89	1,894,535
05 Mar 15	32.89000 -0.56	33.60	32.66	33.51	2,584,372
04 Mar 15	33.45000 -0.06	33.90	33.09	33.40	4,214,562
03 Mar 15	33.51000 -0.84	34.42	33.45	34.05	2,372,027
02 Mar 15	34.35000 +0.19	34.67	33.88	34.00	2,251,711
27 Feb 15	34.16000 +0.71	34.21	33.45	33.50	2,474,619
26 Feb 15	33.45000 +0.19	33.47	32.76	33.00	1,924,387
25 Feb 15	33.26000 -0.38	33.90	33.16	33.75	1,590,719
17 Feb 15	33.64000 +0.50	33.99	33.01	33.11	2,109,553
16 Feb 15	33.14000 +0.11	33.45	32.61	33.03	2,521,803
13 Feb 15	33.03000 +0.89	33.90	32.18	32.28	2,312,308
12 Feb 15	32.14000 +0.01	32.20	31.51	32.19	1,681,890
11 Feb 15	32.13000 +0.26	32.60	31.60	32.10	1,633,293
10 Feb 15	31.87000 +0.27	32.28	31.23	31.66	1,611,374
09 Feb 15	31.60000 -0.82	32.30	31.28	32.30	1,458,136
06 Feb 15	32.42000 +0.46	32.96	31.50	31.94	3,402,792
05 Feb 15	31.96000 -1.52	34.29	31.82	34.00	5,648,100
04 Feb 15	33.48000 -0.40	34.70	33.40	33.87	2,353,357
03 Feb 15	33.88000 +0.62	34.25	33.00	33.00	1,697,969
02 Feb 15	33.26000 +0.15	33.70	32.50	32.84	1,852,707
30 Jan 15	33.11000 -0.74	33.99	33.03	33.70	1,684,298
29 Jan 15	33.85000 -0.18	34.22	33.10	33.73	3,164,686
28 Jan 15	34.03000 -0.86	34.99	33.92	34.99	3,665,960
27 Jan 15	34.89000 -0.28	35.59	34.38	35.30	3,153,476
26 Jan 15	35.17000 +0.75	35.27	34.00	34.41	4,054,006
23 Jan 15	34.42000 -0.68	35.34	34.23	35.20	2,790,432
22 Jan 15	35.10000 -0.02	35.55	34.66	34.80	3,384,435
21 Jan 15	35.12000 +0.90	35.70	34.00	34.12	5,865,128
20 Jan 15	34.22000 +0.66	34.40	33.00	33.70	4,477,033
19 Jan 15	33.56000 -1.53	34.48	32.75	33.80	5,956,780
16 Jan 15	35.09000 +2.81	35.38	32.30	32.48	5,645,370
15 Jan 15	32.28000 -0.22	32.50	31.77	32.50	3,332,079
14 Jan 15	32.50000 -1.01	33.48	31.85	33.48	4,311,780
13 Jan 15	33.51000 -0.69	34.44	33.15	34.00	3,452,254
12 Jan 15	34.20000 +0.21	34.45	32.50	33.99	6,350,455
09 Jan 15	33.99000 +0.49	35.18	32.67	33.48	6,075,518
08 Jan 15	33.50000 +0.72	33.97	32.72	32.72	4,969,268
07 Jan 15	32.78000 -0.60	33.30	32.56	33.24	4,472,930
06 Jan 15	33.38000 +0.56	34.25	31.62	31.90	10,574,698
05 Jan 15	32.82000 +2.72	33.11	29.42	30.12	13,595,753
31 Dec 14	30.10000 +0.10	30.44	29.46	29.90	3,832,583
30 Dec 14	30.00000 -0.81	31.30	29.50	30.61	6,902,259
29 Dec 14	30.81000 -0.74	32.39	30.52	31.17	7,787,369
26 Dec 14	31.55000 +0.29	32.50	30.70	32.50	13,242,839
24 Dec 14	31.26000 +2.84	31.26	28.60	28.60	15,425,039
23 Dec 14	28.42000 +1.64	28.86	26.52	26.52	12,298,083
22 Dec 14	26.78000 -0.37	28.26	26.68	26.70	6,670,493
19 Dec 14	27.15000 +0.46	27.72	26.85	26.85	5,039,084
18 Dec 14	26.69000 -0.21	27.10	26.58	26.95	2,625,086
17 Dec 14	26.90000 -0.41	27.26	26.68	27.26	3,929,441
16 Dec 14	27.31000 -0.59	28.21	27.10	27.96	5,234,268
15 Dec 14	27.90000 +0.34	28.15	27.50	27.56	3,991,665
12 Dec 14	27.56000 +0.58	28.00	27.06	27.06	3,981,232
11 Dec 14	26.98000 -0.22	27.13	26.45	27.13	4,924,976
10 Dec 14	27.20000 +1.14	27.29	26.05	26.05	4,477,909
09 Dec 14	26.06000 -0.39	27.77	26.01	26.45	8,403,850
08 Dec 14	26.45000 +0.46	26.66	25.95	25.99	5,545,475
05 Dec 14	25.99000 -1.26	27.29	25.88	27.25	8,050,648
04 Dec 14	27.25000 +0.17	27.40	27.00	27.11	6,801,219
03 Dec 14	27.08000 -0.62	27.80	26.80	27.80	6,676,047
02 Dec 14	27.70000 -0.11	28.23	27.64	27.96	5,832,657
01 Dec 14	27.81000 +0.24	28.29	27.31	27.56	5,409,269
28 Nov 14	27.57000 -0.29	28.32	27.09	28.18	7,064,698
27 Nov 14	27.86000 +1.56	28.18	26.39	26.39	9,902,458
26 Nov 14	26.30000 +0.07	26.66	25.90	26.22	5,216,228
25 Nov 14	26.23000 +1.04	26.27	25.20	25.20	8,758,690
24 Nov 14	25.19000 +0.37	25.95	24.90	25.20	7,206,167
21 Nov 14	24.82000 +0.00	25.10	24.77	24.98	3,093,557
20 Nov 14	24.82000 -0.18	25.24	24.71	24.88	3,392,257
19 Nov 14	25.00000 +0.14	25.14	24.54	24.87	3,857,590
18 Nov 14	24.86000 -0.08	24.98	24.40	24.88	3,925,662
17 Nov 14	24.94000 +0.77	24.96	24.18	24.18	6,988,154
14 Nov 14	24.17000 -0.01	24.49	24.00	24.18	3,128,211
13 Nov 14	24.18000 +0.19	24.28	23.80	23.94	3,593,485
12 Nov 14	23.99000 +0.17	24.07	23.56	23.60	2,553,995
11 Nov 14	23.82000 -0.69	24.97	23.65	24.71	5,084,036
10 Nov 14	24.51000 +0.35	24.54	24.16	24.16	4,126,339
07 Nov 14	24.16000 -0.13	24.49	23.96	24.29	3,986,049
06 Nov 14	24.29000 +0.24	24.30	23.90	24.00	3,023,993
05 Nov 14	24.05000 -0.01	24.32	23.91	23.92	2,651,253
04 Nov 14	24.06000 -0.28	24.30	23.81	24.30	3,577,223
03 Nov 14	24.34000 +0.24	24.61	24.10	24.15	3,834,009
31 Oct 14	24.10000 -0.12	24.47	23.93	24.30	4,250,586
30 Oct 14	24.22000 -0.44	24.60	24.01	24.60	9,045,871
29 Oct 14	24.66000 +1.42	25.50	23.18	23.29	13,566,911
28 Oct 14	23.24000 +0.44	23.26	22.76	22.76	5,422,396
27 Oct 14	22.80000 +0.25	22.85	22.40	22.58	1,662,654
24 Oct 14	22.55000 +0.24	22.65	22.31	22.32	1,770,717
23 Oct 14	22.31000 -0.53	22.90	22.20	22.85	2,966,545
22 Oct 14	22.84000 -0.46	23.37	22.82	23.28	3,316,381
21 Oct 14	23.30000 -0.44	23.85	23.27	23.85	3,960,269
20 Oct 14	23.74000 +0.25	23.74	23.42	23.61	3,546,797
17 Oct 14	23.49000 +0.14	23.68	22.92	23.40	4,167,980
16 Oct 14	23.35000 -0.06	23.75	23.29	23.42	4,284,311
15 Oct 14	23.41000 -0.10	23.59	23.18	23.50	5,968,525
14 Oct 14	23.51000 -0.17	23.66	23.23	23.65	6,406,565
13 Oct 14	23.68000 -0.15	23.81	23.19	23.81	4,246,372
10 Oct 14	23.83000 -0.56	24.39	23.78	24.30	4,602,710
09 Oct 14	24.39000 -0.35	24.88	24.14	24.85	4,906,577
08 Oct 14	24.74000 +0.72	25.00	24.19	24.19	7,652,645
30 Sep 14	24.02000 +0.04	24.12	23.82	23.99	3,221,494
29 Sep 14	23.98000 +0.30	24.45	23.76	23.90	4,937,129
26 Sep 14	23.68000 -0.29	23.97	23.50	23.67	4,325,300
25 Sep 14	23.97000 +1.26	24.97	22.81	22.82	10,327,040
24 Sep 14	22.71000 +0.20	22.77	22.40	22.50	2,321,447
23 Sep 14	22.51000 +0.16	22.67	22.23	22.23	1,680,014
22 Sep 14	22.35000 -0.39	22.76	22.26	22.76	2,460,831
19 Sep 14	22.74000 +0.18	22.77	22.51	22.58	2,022,712
18 Sep 14	22.56000 -0.33	22.88	22.46	22.88	3,268,345
17 Sep 14	22.89000 +0.18	22.96	22.66	22.66	2,944,999
16 Sep 14	22.71000 -0.87	23.67	22.60	23.61	4,890,698
15 Sep 14	23.58000 +0.36	23.65	23.07	23.26	5,215,606
12 Sep 14	23.22000 +0.03	23.30	23.00	23.11	2,699,498
11 Sep 14	23.19000 +0.06	23.42	23.01	23.12	4,744,087
10 Sep 14	23.13000 -0.06	23.21	22.88	23.21	3,608,567
09 Sep 14	23.19000 -0.03	23.30	23.02	23.25	2,624,961
05 Sep 14	23.22000 +0.00	23.32	23.12	23.30	2,879,746
04 Sep 14	23.22000 +0.04	23.28	22.90	23.26	3,221,259
03 Sep 14	23.18000 +0.08	23.34	22.97	23.11	2,914,057
02 Sep 14	23.10000 +0.19	23.19	22.80	22.97	3,738,132
01 Sep 14	22.91000 +0.47	23.02	22.53	22.55	2,458,284
29 Aug 14	22.44000 +0.33	22.58	22.11	22.15	1,614,948
28 Aug 14	22.11000 -0.49	22.82	22.01	22.79	2,240,122
27 Aug 14	22.60000 -0.16	22.84	22.54	22.65	2,083,211
26 Aug 14	22.76000 -0.77	23.70	22.58	23.63	4,625,861
25 Aug 14	23.53000 +0.08	23.64	23.20	23.46	2,440,766
22 Aug 14	23.45000 +0.05	23.47	22.96	23.21	2,935,758
21 Aug 14	23.40000 -0.09	23.69	23.08	23.48	2,883,697
20 Aug 14	23.49000 +0.01	23.60	23.35	23.48	2,589,834
19 Aug 14	23.48000 -0.10	23.79	23.31	23.59	2,951,251
18 Aug 14	23.58000 +0.06	23.92	23.40	23.70	4,891,143
15 Aug 14	23.52000 +1.42	23.74	22.38	22.39	7,469,511
14 Aug 14	22.10000 -0.64	22.70	22.00	22.70	4,339,572
13 Aug 14	22.74000 -0.15	23.08	22.45	22.94	3,239,977
12 Aug 14	22.89000 +0.14	23.05	22.51	22.72	2,911,143
11 Aug 14	22.75000 +0.14	22.96	22.41	22.61	3,688,784
08 Aug 14	22.61000 +0.76	22.64	21.70	21.85	5,606,343
07 Aug 14	21.85000 -0.48	22.49	21.78	22.32	4,226,256
06 Aug 14	22.33000 +0.08	22.53	21.85	22.18	4,570,837
05 Aug 14	22.25000 +0.16	22.27	21.82	22.15	3,918,877
04 Aug 14	22.09000 +0.99	22.09	21.05	21.12	7,196,461
01 Aug 14	21.10000 -0.06	21.46	21.02	21.13	5,704,064
31 Jul 14	21.16000 +0.18	21.18	20.85	20.85	3,159,460
30 Jul 14	20.98000 -0.29	21.26	20.80	21.21	3,550,024
29 Jul 14	21.27000 +0.10	21.47	21.17	21.31	3,812,346
28 Jul 14	21.17000 +0.41	21.33	20.75	20.95	3,856,404
25 Jul 14	20.76000 +0.47	20.77	20.29	20.29	2,283,121
24 Jul 14	20.29000 -0.09	20.50	20.15	20.38	2,480,031
23 Jul 14	20.38000 -0.48	21.05	20.25	20.89	2,775,910
22 Jul 14	20.86000 -0.14	21.06	20.79	21.00	3,069,545
21 Jul 14	21.00000 -0.07	21.26	20.88	21.20	2,914,634
18 Jul 14	21.07000 +0.01	21.17	20.83	20.83	1,304,092
17 Jul 14	21.06000 -0.08	21.17	20.72	21.14	2,165,370
16 Jul 14	21.14000 -0.35	21.59	20.96	21.43	2,530,467
15 Jul 14	21.49000 +0.34	21.62	21.15	21.15	5,271,315
14 Jul 14	21.15000 +0.93	21.33	20.26	20.26	4,944,228
11 Jul 14	20.22000 +0.14	20.32	19.92	19.92	2,015,270
10 Jul 14	20.08000 +0.06	20.34	19.90	20.03	1,999,153
09 Jul 14	20.02000 -0.67	20.90	20.00	20.70	3,825,235
08 Jul 14	20.69000 -0.02	21.08	20.53	20.73	4,010,843
07 Jul 14	20.71000 +0.02	21.06	20.41	20.69	2,743,551
04 Jul 14	20.69000 +0.17	21.20	20.50	20.50	5,926,113
03 Jul 14	20.52000 +0.38	20.80	20.14	20.18	3,912,093
02 Jul 14	20.14000 -0.07	20.30	19.91	20.30	2,944,715
01 Jul 14	20.21000 -0.20	20.41	20.04	20.41	3,803,386
30 Jun 14	20.41000 +0.07	20.43	20.03	20.30	3,130,043
27 Jun 14	20.34000 +0.77	20.82	19.71	19.88	6,961,924
26 Jun 14	19.57000 +0.14	19.95	19.42	19.44	4,559,905
25 Jun 14	19.43000 -0.11	19.54	19.13	19.45	3,818,897
24 Jun 14	19.54000 +1.31	19.83	18.30	18.30	7,107,235
23 Jun 14	18.23000 +0.20	18.28	18.08	18.08	1,695,985
20 Jun 14	18.03000 -0.01	18.26	17.99	18.13	1,731,067
19 Jun 14	18.04000 -0.87	18.91	17.98	18.91	4,169,775
18 Jun 14	18.91000 -0.74	19.69	18.89	19.65	3,118,148
17 Jun 14	19.65000 -0.02	19.88	19.59	19.72	2,430,769
16 Jun 14	19.67000 +0.10	19.80	19.35	19.60	3,068,105
13 Jun 14	19.57000 -0.03	19.68	19.26	19.50	3,056,765
12 Jun 14	19.60000 +0.69	19.65	18.68	18.90	5,532,620
11 Jun 14	18.91000 +0.05	19.06	18.80	18.86	1,548,932
10 Jun 14	18.86000 +0.37	18.93	18.49	18.49	2,532,237
09 Jun 14	18.49000 -0.17	18.73	18.48	18.55	1,594,208
06 Jun 14	18.66000 -0.29	18.99	18.54	18.96	2,137,486
05 Jun 14	18.95000 +0.17	18.98	18.65	18.78	1,740,777
04 Jun 14	18.78000 -0.43	19.26	18.60	19.26	2,575,410
03 Jun 14	19.21000 -0.13	19.47	19.19	19.40	1,803,947
30 May 14	19.34000 -0.19	19.67	19.31	19.54	2,294,462
29 May 14	19.53000 -0.50	20.08	19.50	20.05	2,740,628
28 May 14	20.03000 +0.11	20.08	19.76	19.93	1,593,804
27 May 14	19.92000 -0.21	20.22	19.83	20.00	1,702,628
26 May 14	20.13000 +0.41	20.15	19.65	19.65	2,553,463
23 May 14	19.72000 +0.13	19.74	19.45	19.59	1,760,122
22 May 14	19.59000 -0.09	19.80	19.53	19.70	1,512,500
21 May 14	19.68000 -0.07	19.87	19.40	19.75	1,295,749
20 May 14	19.75000 -0.04	20.09	19.68	19.93	1,219,073
19 May 14	19.79000 +0.05	19.87	19.52	19.68	975,575
16 May 14	19.74000 +0.03	19.93	19.54	19.68	1,183,710
15 May 14	19.71000 -0.23	20.17	19.69	19.99	1,550,602
14 May 14	19.94000 +0.03	20.18	19.83	19.83	1,810,302
13 May 14	19.91000 +0.01	20.05	19.74	19.93	1,852,608
12 May 14	19.90000 +0.44	19.93	19.46	19.70	2,649,824
09 May 14	19.46000 -0.56	20.03	19.35	20.02	2,349,198
08 May 14	20.02000 +0.03	20.38	19.95	19.95	1,810,912
07 May 14	19.99000 -0.57	20.50	19.90	20.50	2,041,037
06 May 14	20.56000 +0.31	20.65	20.00	20.00	2,822,535
05 May 14	20.25000 +0.60	20.26	19.43	19.66	2,950,992
30 Apr 14	19.65000 -0.56	20.10	19.50	20.10	4,045,300
29 Apr 14	20.21000 +0.65	20.24	19.70	19.88	2,395,895
28 Apr 14	19.56000 -1.52	20.95	19.51	20.95	4,652,572
25 Apr 14	21.08000 -1.04	22.00	20.98	22.00	4,120,547
24 Apr 14	22.12000 -11.59	22.50	21.88	22.50	1,196,203
23 Apr 14	33.71000 -0.21	34.13	33.58	33.91	1,323,707
22 Apr 14	33.92000 -0.89	34.90	33.10	34.66	2,974,622
21 Apr 14	34.81000 -0.21	35.49	34.70	35.00	2,012,314
18 Apr 14	35.02000 +0.22	35.20	34.76	34.76	1,580,235
17 Apr 14	34.80000 +0.11	35.12	34.50	34.98	2,166,289
16 Apr 14	34.69000 -0.18	35.10	34.48	34.71	1,824,406
15 Apr 14	34.87000 -1.94	36.81	34.49	36.81	6,308,735
14 Apr 14	36.81000 -0.33	37.48	36.55	37.28	2,233,654
11 Apr 14	37.14000 +0.97	37.18	35.92	36.00	3,790,261
10 Apr 14	36.17000 -0.91	37.10	36.05	36.91	3,850,137
09 Apr 14	37.08000 +0.05	37.29	36.39	36.85	3,780,977
08 Apr 14	37.03000 +0.66	37.80	36.02	36.36	6,216,382
04 Apr 14	36.37000 +0.85	37.01	35.30	35.42	5,592,213
03 Apr 14	35.52000 -0.01	35.99	35.30	35.90	2,174,002
02 Apr 14	35.53000 -0.31	35.88	35.17	35.83	2,802,170
01 Apr 14	35.84000 +1.35	36.13	34.30	34.45	5,383,583
31 Mar 14	34.49000 +0.32	34.55	33.70	34.18	1,802,059
28 Mar 14	34.17000 +0.05	34.82	33.87	34.02	2,234,740
27 Mar 14	34.12000 -0.37	35.10	33.82	34.67	3,292,934
26 Mar 14	34.49000 +0.26	34.88	34.15	34.49	1,921,532
25 Mar 14	34.23000 -0.95	35.02	34.07	35.00	2,925,405
24 Mar 14	35.18000 -0.29	35.80	34.86	35.25	3,837,414
21 Mar 14	35.47000 +1.41	35.70	33.70	34.00	3,924,410
20 Mar 14	34.06000 -0.51	34.80	34.00	34.49	2,279,395
19 Mar 14	34.57000 +0.63	34.68	33.58	33.80	2,867,583
18 Mar 14	33.94000 -1.14	35.30	33.91	35.29	4,509,603
17 Mar 14	35.08000 +0.30	35.26	34.69	35.00	3,859,254
14 Mar 14	34.78000 +0.49	34.88	33.83	34.10	3,391,971
13 Mar 14	34.29000 +0.89	34.48	33.52	33.52	3,665,822
12 Mar 14	33.40000 +0.00	33.79	32.65	33.59	3,412,395
11 Mar 14	33.40000 +2.31	33.56	31.31	31.31	5,163,633
10 Mar 14	31.09000 -1.07	31.90	31.05	31.90	1,444,915
07 Mar 14	32.16000 -0.06	32.78	31.80	32.01	1,488,319
06 Mar 14	32.22000 -0.19	32.41	31.75	32.17	1,441,439
05 Mar 14	32.41000 -0.56	33.34	32.41	33.20	1,641,137
04 Mar 14	32.97000 -0.57	33.45	32.73	33.40	2,072,634
03 Mar 14	33.54000 +1.35	33.79	32.20	32.20	3,165,712
28 Feb 14	32.19000 +0.66	32.36	31.14	31.49	1,556,166
27 Feb 14	31.53000 -0.46	32.50	31.05	32.34	2,115,919
26 Feb 14	31.99000 +0.03	32.36	31.55	31.97	1,867,742
25 Feb 14	31.96000 -1.82	34.27	31.68	33.98	3,191,776
24 Feb 14	33.78000 -0.24	34.25	33.48	34.19	1,914,693
21 Feb 14	34.02000 +0.12	34.28	33.40	33.83	1,856,841
20 Feb 14	33.90000 -1.38	35.45	33.86	35.20	3,890,236
19 Feb 14	35.28000 -0.72	36.08	35.12	36.00	3,595,330
18 Feb 14	36.00000 +0.14	36.52	35.80	35.96	4,419,334
17 Feb 14	35.86000 +0.21	36.00	35.36	35.72	2,825,547
14 Feb 14	35.65000 +0.28	35.87	35.07	35.37	1,613,086
13 Feb 14	35.37000 -1.12	36.53	35.31	36.25	3,146,022
12 Feb 14	36.49000 +0.88	36.73	35.05	35.78	4,552,749
11 Feb 14	35.61000 -0.25	36.41	35.35	36.01	2,433,285
10 Feb 14	35.86000 +0.44	36.17	35.46	35.46	2,695,878
07 Feb 14	35.42000 +0.80	35.56	34.28	34.28	2,176,605
30 Jan 14	34.62000 -0.01	35.30	34.57	34.70	2,023,056
29 Jan 14	34.63000 +0.84	34.69	33.75	33.76	2,276,240
28 Jan 14	33.79000 +0.23	33.98	33.46	33.50	1,223,807
27 Jan 14	33.56000 -0.73	34.00	33.46	34.00	2,480,403
24 Jan 14	34.29000 +0.28	34.98	33.81	33.81	2,841,751
23 Jan 14	34.01000 +0.14	34.47	33.66	33.68	2,916,040
22 Jan 14	33.87000 +2.44	34.48	32.60	33.00	5,399,304
21 Jan 14	31.43000 +0.36	31.48	31.00	31.00	1,342,601
20 Jan 14	31.07000 -0.31	32.23	30.90	31.80	2,078,819
17 Jan 14	31.38000 -0.18	31.69	31.16	31.33	1,016,911
16 Jan 14	31.56000 -0.13	31.97	31.46	31.72	1,570,595
15 Jan 14	31.69000 +0.81	31.77	30.70	30.79	2,988,578
14 Jan 14	30.88000 +0.77	30.93	29.86	30.00	1,728,422
13 Jan 14	30.11000 +0.57	30.82	29.40	29.40	3,239,806
10 Jan 14	29.54000 -1.23	30.58	29.39	30.50	2,647,617
09 Jan 14	30.77000 -0.50	31.54	30.69	31.20	2,556,601
08 Jan 14	31.27000 -0.52	32.12	31.19	31.88	2,403,063
07 Jan 14	31.79000 +0.16	32.25	31.20	31.60	2,852,251
06 Jan 14	31.63000 -2.59	34.15	30.89	34.15	5,623,595
03 Jan 14	34.22000 -1.45	35.60	34.16	35.51	3,773,477
02 Jan 14	35.67000 +0.68	35.70	34.71	34.95	2,252,631
31 Dec 13	34.99000 -0.27	35.43	34.63	35.20	1,759,709
30 Dec 13	35.26000 +0.14	35.58	34.90	35.38	2,057,120
27 Dec 13	35.12000 +0.41	35.32	34.31	34.55	2,044,697
26 Dec 13	34.71000 -0.53	35.97	34.60	35.58	2,651,412
25 Dec 13	35.24000 +0.58	35.34	34.50	35.00	2,503,311
24 Dec 13	34.66000 +0.16	35.20	34.04	34.04	1,998,012
23 Dec 13	34.50000 -1.75	36.30	34.31	36.30	3,594,416
20 Dec 13	36.25000 +0.26	36.60	35.80	36.20	2,238,042
19 Dec 13	35.99000 +0.27	36.54	35.66	35.79	2,244,507
18 Dec 13	35.72000 +0.18	36.09	34.42	35.65	2,720,162
17 Dec 13	35.54000 -0.38	36.18	35.50	35.70	2,098,728
16 Dec 13	35.92000 -1.26	37.65	35.90	37.11	3,068,483
13 Dec 13	37.18000 -0.19	37.66	36.70	36.99	2,444,921
12 Dec 13	37.37000 -0.56	37.98	36.55	37.63	4,442,388
11 Dec 13	37.93000 -0.48	39.56	37.56	38.05	6,024,211
10 Dec 13	38.41000 +0.78	38.79	36.78	37.90	6,833,458
09 Dec 13	37.63000 +1.38	38.24	36.31	36.31	5,026,639
06 Dec 13	36.25000 -0.46	36.94	35.90	36.70	3,732,719
05 Dec 13	36.71000 +1.15	36.77	35.32	35.76	5,610,195
04 Dec 13	35.56000 +1.29	36.40	34.70	34.77	7,571,604
03 Dec 13	34.27000 +1.30	34.38	32.02	32.52	4,082,110
02 Dec 13	32.97000 -1.94	34.47	32.47	34.20	5,183,493
29 Nov 13	34.91000 +0.83	35.41	34.24	34.25	4,687,910
28 Nov 13	34.08000 +0.21	34.40	33.88	34.07	3,008,779
27 Nov 13	33.87000 -0.01	34.25	33.30	34.03	2,593,465
26 Nov 13	33.88000 +0.15	34.28	33.50	33.71	2,754,835
25 Nov 13	33.73000 -0.87	34.90	33.61	34.13	4,511,012
22 Nov 13	34.60000 +1.30	35.05	33.20	33.20	5,787,280
21 Nov 13	33.30000 +0.10	34.15	33.13	33.20	3,470,603
20 Nov 13	33.20000 +0.42	33.54	32.61	32.74	3,245,239
19 Nov 13	32.78000 +0.03	32.95	32.41	32.80	3,521,382
18 Nov 13	32.75000 +0.98	32.89	32.32	32.38	3,709,530
15 Nov 13	31.77000 +0.89	32.10	30.77	30.77	2,844,863
14 Nov 13	30.88000 +0.76	31.10	30.08	30.10	2,150,322
13 Nov 13	30.12000 +0.00	30.44	29.77	30.00	1,572,868
12 Nov 13	30.12000 -0.06	30.35	29.73	30.09	1,316,952
11 Nov 13	30.18000 +0.25	30.45	29.55	29.76	1,434,425
08 Nov 13	29.93000 +0.47	30.68	29.50	29.76	1,841,274
07 Nov 13	29.46000 -0.45	29.80	29.32	29.80	907,400
06 Nov 13	29.91000 -0.44	30.60	29.88	30.30	1,574,276
05 Nov 13	30.35000 +0.96	30.50	29.22	29.40	2,233,338
04 Nov 13	29.39000 +0.41	29.62	28.81	28.81	1,032,954
01 Nov 13	28.98000 -0.44	29.50	28.50	29.35	1,346,155
31 Oct 13	29.42000 -0.39	29.72	29.18	29.67	1,901,538
30 Oct 13	29.81000 +0.83	29.88	28.88	28.95	2,290,331
29 Oct 13	28.98000 -0.13	29.74	28.00	29.15	3,226,160
28 Oct 13	29.11000 +0.35	29.35	28.71	28.76	1,743,411
25 Oct 13	28.76000 -2.38	31.45	28.54	31.20	4,473,415
24 Oct 13	31.14000 +0.08	31.28	30.92	31.12	1,009,179
23 Oct 13	31.06000 -1.27	32.25	30.92	32.13	2,874,563
22 Oct 13	32.33000 +0.26	32.75	31.91	32.10	2,930,250
21 Oct 13	32.07000 +0.49	32.08	31.32	31.70	2,982,765
18 Oct 13	31.58000 -0.01	31.92	31.35	31.64	1,932,186
17 Oct 13	31.59000 -0.86	32.91	31.45	32.75	3,460,939
16 Oct 13	32.45000 -1.52	33.83	32.29	33.81	3,355,542
15 Oct 13	33.97000 -0.58	34.88	33.60	34.50	3,985,444
14 Oct 13	34.55000 +0.83	34.59	33.72	33.72	4,510,834
11 Oct 13	33.72000 +0.02	34.49	33.32	33.71	2,925,403
10 Oct 13	33.70000 -0.92	34.38	33.60	34.15	2,652,983
09 Oct 13	34.62000 +2.31	35.40	33.67	34.00	4,438,059
26 Sep 13	32.31000 -1.08	33.49	32.27	33.19	2,379,763
25 Sep 13	33.39000 -0.04	34.28	33.05	33.43	2,412,665
24 Sep 13	33.43000 -0.72	34.15	33.11	33.90	2,608,965
23 Sep 13	34.15000 +1.33	34.16	32.64	32.93	3,060,633
18 Sep 13	32.82000 -0.58	33.66	32.55	33.39	2,659,068
17 Sep 13	33.40000 -1.43	35.14	33.20	34.85	3,249,594
16 Sep 13	34.83000 -0.52	35.64	34.48	35.24	3,416,222
13 Sep 13	35.35000 +2.71	35.47	32.35	32.35	8,170,667
12 Sep 13	32.64000 +0.37	33.09	32.31	32.38	2,538,504
11 Sep 13	32.27000 -1.09	33.20	32.15	33.20	3,877,203
10 Sep 13	33.36000 +0.16	33.57	32.70	33.23	4,709,264
09 Sep 13	33.20000 -1.69	35.10	32.80	35.02	8,820,521
06 Sep 13	34.89000 -1.36	36.28	34.84	36.27	3,128,973
05 Sep 13	36.25000 +0.42	36.37	35.89	36.20	2,174,871
04 Sep 13	35.83000 -0.57	37.34	35.72	36.50	2,387,706
03 Sep 13	36.40000 +0.58	36.65	35.65	35.88	1,958,843
02 Sep 13	35.82000 +0.95	35.88	34.60	35.00	2,356,840
30 Aug 13	34.87000 -1.97	37.15	34.30	36.75	3,806,512
29 Aug 13	36.84000 -1.01	38.27	36.73	38.00	3,831,712
28 Aug 13	37.85000 -1.57	39.18	37.80	39.00	4,482,175
27 Aug 13	39.42000 -2.14	41.00	38.75	41.00	7,175,375
26 Aug 13	41.56000 +2.03	41.70	39.58	39.79	2,587,733
23 Aug 13	39.53000 -0.16	40.18	38.80	39.73	1,710,804
22 Aug 13	39.69000 +0.63	39.99	39.04	39.06	1,848,035
21 Aug 13	39.06000 -0.44	39.95	38.66	39.46	1,943,314
20 Aug 13	39.50000 -0.38	40.38	39.21	39.70	1,672,597
19 Aug 13	39.88000 +0.62	39.99	38.18	39.18	3,277,570
16 Aug 13	39.26000 -1.73	41.30	39.01	40.60	2,044,783
15 Aug 13	40.99000 -0.99	43.00	40.77	41.72	1,566,102
14 Aug 13	41.98000 -0.29	42.75	41.63	42.27	1,416,619
13 Aug 13	42.27000 -1.11	43.26	42.19	43.26	1,757,121
12 Aug 13	43.38000 +1.44	43.53	40.95	41.95	4,444,411
09 Aug 13	41.94000 +0.99	42.08	40.74	40.90	3,308,695
08 Aug 13	40.95000 -1.20	42.17	40.73	41.73	2,938,699
07 Aug 13	42.15000 +0.69	42.55	40.32	41.31	3,281,196
06 Aug 13	41.46000 +0.51	41.78	40.40	40.65	3,419,204
05 Aug 13	40.95000 +2.67	41.00	38.25	38.36	5,148,041
02 Aug 13	38.28000 -1.45	39.68	38.21	39.60	3,537,038
01 Aug 13	39.73000 +0.81	39.78	37.86	38.92	4,350,699
31 Jul 13	38.92000 +0.80	39.16	37.65	38.39	2,270,648
30 Jul 13	38.12000 -1.92	40.55	37.93	40.10	3,265,403
29 Jul 13	40.04000 -0.23	41.20	39.60	40.31	1,342,797
26 Jul 13	40.27000 -1.05	41.60	39.91	40.88	1,989,420
25 Jul 13	41.32000 -0.51	43.51	41.18	41.83	2,448,329
24 Jul 13	41.83000 -0.14	42.36	40.81	41.85	2,602,212
23 Jul 13	41.97000 +1.07	42.65	41.10	41.10	3,548,684
22 Jul 13	40.90000 +2.10	41.19	38.00	38.20	2,957,892
19 Jul 13	38.80000 -1.59	42.47	38.70	40.34	3,641,582
18 Jul 13	40.39000 +0.63	41.74	39.38	39.38	3,046,377
17 Jul 13	39.76000 -1.22	40.98	39.20	40.76	3,029,709
16 Jul 13	40.98000 +1.91	41.30	38.60	39.00	4,441,745
15 Jul 13	39.07000 +0.85	39.11	37.68	38.00	2,096,446
12 Jul 13	38.22000 +0.24	39.69	37.50	38.07	2,013,730
11 Jul 13	37.98000 +0.63	38.82	36.96	37.00	2,284,392
10 Jul 13	37.35000 +0.67	37.38	35.63	36.49	2,927,157
09 Jul 13	36.68000 -0.64	37.99	36.48	37.99	2,121,254
08 Jul 13	37.32000 -1.22	39.31	36.68	37.64	2,264,981
05 Jul 13	38.54000 -1.18	39.96	38.00	39.50	2,021,370
04 Jul 13	39.72000 +1.15	40.89	38.00	38.42	3,685,612
03 Jul 13	38.57000 -0.60	39.20	37.58	38.60	3,061,214
02 Jul 13	39.17000 +2.98	39.58	36.07	36.07	4,469,032
01 Jul 13	36.19000 +1.07	36.24	34.78	34.78	1,455,490
28 Jun 13	35.12000 -0.59	35.90	34.00	35.02	2,162,334
27 Jun 13	35.71000 -1.07	38.82	35.00	36.75	4,704,177
26 Jun 13	36.78000 +1.98	36.80	34.59	35.00	3,285,507
25 Jun 13	34.80000 +0.47	34.89	30.90	33.58	5,985,164
24 Jun 13	34.33000 -0.09	36.50	33.11	34.33	3,574,591
21 Jun 13	34.42000 -1.47	35.55	33.00	35.55	1,353,010
20 Jun 13	35.89000 -1.61	37.65	35.60	37.00	1,743,731
19 Jun 13	37.50000 +0.96	37.59	36.00	36.07	3,356,207
18 Jun 13	36.54000 +0.56	36.86	35.00	35.31	1,958,485
17 Jun 13	35.98000 +0.93	37.15	35.20	35.20	2,552,490
14 Jun 13	35.05000 -0.03	35.45	34.38	34.60	2,149,319
13 Jun 13	35.08000 +1.64	35.50	31.99	32.80	2,890,265
07 Jun 13	33.44000 -0.72	34.75	32.88	34.18	2,011,519
06 Jun 13	34.16000 -1.30	35.44	34.00	35.15	1,493,707
05 Jun 13	35.46000 +0.61	35.90	34.01	34.55	2,577,491
04 Jun 13	34.85000 -1.56	36.64	33.72	36.48	3,779,376
03 Jun 13	36.41000 -1.59	38.58	36.01	38.01	3,060,737
31 May 13	38.00000 -0.86	39.65	37.90	38.90	2,859,717
30 May 13	38.86000 +0.64	40.17	37.50	37.57	4,973,634
29 May 13	38.22000 +2.38	39.10	34.90	35.70	4,737,483
28 May 13	35.84000 -0.20	36.68	34.80	36.00	4,755,193
27 May 13	36.04000 +2.95	36.40	33.29	33.29	8,330,906
24 May 13	33.09000 -0.06	33.50	32.67	33.25	1,387,044
23 May 13	33.15000 -0.13	33.98	32.84	33.44	1,925,612
22 May 13	33.28000 -1.23	34.41	32.96	34.19	2,653,859
21 May 13	34.51000 +0.87	34.93	33.30	33.30	4,580,610
20 May 13	33.64000 +1.69	33.85	31.88	32.00	4,955,142
17 May 13	31.95000 +0.32	32.48	31.50	31.60	2,647,664
16 May 13	31.63000 -0.61	32.20	31.41	32.20	4,575,064
15 May 13	32.24000 +0.18	32.53	30.93	31.88	3,732,403
14 May 13	32.06000 -0.66	33.07	31.91	32.80	2,916,552
13 May 13	32.72000 +0.63	32.89	31.67	31.90	3,616,704
10 May 13	32.09000 -0.61	32.95	31.90	32.59	5,031,899
09 May 13	32.70000 +0.13	32.78	32.00	32.44	7,180,205
08 May 13	32.57000 +0.33	32.89	31.68	31.88	4,953,106
07 May 13	32.24000 -2.77	34.80	31.88	34.80	8,308,216
06 May 13	35.01000 -0.24	35.14	34.02	34.87	6,151,860
03 May 13	35.25000 -0.23	35.87	34.48	35.50	4,569,466
02 May 13	35.48000 +2.85	35.67	31.91	32.80	4,807,554
26 Apr 13	32.63000 +0.42	33.96	31.11	32.02	5,357,278
25 Apr 13	32.21000 -1.37	34.08	32.10	33.58	3,657,015
24 Apr 13	33.58000 +1.09	34.07	32.00	32.49	4,326,849
23 Apr 13	32.49000 +0.20	33.65	31.81	32.45	5,490,042
22 Apr 13	32.29000 +1.86	32.38	29.82	30.04	4,603,423
19 Apr 13	30.43000 +0.99	31.29	29.50	29.50	5,878,540
18 Apr 13	29.44000 +0.10	30.76	28.63	29.10	4,651,126
17 Apr 13	29.34000 -0.16	29.77	28.41	29.00	5,341,383
16 Apr 13	29.50000 +1.73	30.00	27.20	27.41	8,773,049
15 Apr 13	27.77000 +1.20	29.22	27.41	29.22	11,580,189
12 Apr 13	26.57000 +2.42	26.57	26.57	26.57	2,109,847
11 Apr 13	24.15000 -0.45	24.90	24.13	24.63	693,143
10 Apr 13	24.60000 -0.26	25.39	24.28	24.88	1,041,870
09 Apr 13	24.86000 +0.27	25.52	24.17	24.59	2,258,128
08 Apr 13	24.59000 +1.03	24.69	22.70	23.40	2,151,583
03 Apr 13	23.56000 -0.03	23.98	23.40	23.46	1,514,548
02 Apr 13	23.59000 -0.92	24.78	23.30	24.50	1,707,308
01 Apr 13	24.51000 +0.11	24.96	24.25	24.25	1,532,347
29 Mar 13	24.40000 -0.42	24.98	23.90	24.60	2,590,283
28 Mar 13	24.82000 -1.03	25.45	24.60	25.45	2,227,693
27 Mar 13	25.85000 -0.24	26.14	25.50	26.07	2,427,281
26 Mar 13	26.09000 +1.05	26.50	24.60	24.77	3,725,972
25 Mar 13	25.04000 +0.69	25.58	24.51	24.51	2,897,000
22 Mar 13	24.35000 +0.05	24.54	23.81	24.17	2,137,958
21 Mar 13	24.30000 +0.70	24.56	23.66	23.66	3,628,380
20 Mar 13	23.60000 +0.64	23.79	22.73	23.21	3,564,275
19 Mar 13	22.96000 -0.08	23.24	22.11	22.96	2,430,859
18 Mar 13	23.04000 -0.79	23.35	22.66	23.35	2,178,009
15 Mar 13	23.83000 +0.05	24.09	23.26	23.78	3,205,543
14 Mar 13	23.78000 +0.40	24.28	23.25	23.39	1,878,221
13 Mar 13	23.38000 -0.18	23.95	23.02	23.49	1,436,115
12 Mar 13	23.56000 +0.07	23.65	22.83	23.20	2,014,424
11 Mar 13	23.49000 -0.95	24.50	22.51	24.30	3,215,888
08 Mar 13	24.44000 -0.78	26.12	24.25	25.01	2,555,841
07 Mar 13	25.22000 -0.70	26.25	24.90	25.82	2,409,643
06 Mar 13	25.92000 +1.60	26.65	24.23	24.35	3,910,575
05 Mar 13	24.32000 +0.86	24.45	23.22	23.40	2,959,724
04 Mar 13	23.46000 -0.04	24.19	22.91	23.30	5,281,501
01 Mar 13	23.50000 +1.21	23.52	22.07	22.33	5,937,952
28 Feb 13	22.29000 +0.52	22.39	21.75	21.77	2,152,549
27 Feb 13	21.77000 +0.09	22.24	21.48	21.69	1,846,029
26 Feb 13	21.68000 -0.51	22.59	21.67	22.03	2,069,405
25 Feb 13	22.19000 +0.45	22.20	21.62	21.80	1,312,779
22 Feb 13	21.74000 -0.03	21.85	21.50	21.60	1,188,144
21 Feb 13	21.77000 -0.45	22.57	21.40	21.97	3,459,411
20 Feb 13	22.22000 +0.61	22.24	21.51	21.55	1,235,094
19 Feb 13	21.61000 -0.66	22.34	21.51	22.05	1,418,003
18 Feb 13	22.27000 +0.53	22.39	21.75	21.92	2,741,717
08 Feb 13	21.74000 +0.47	21.80	21.28	21.36	1,797,987
07 Feb 13	21.27000 -0.19	21.59	21.00	21.38	1,393,944
06 Feb 13	21.46000 +0.63	21.58	20.85	20.87	2,426,991
05 Feb 13	20.83000 +0.38	20.86	20.42	20.48	1,592,644
04 Feb 13	20.45000 -1.35	21.95	20.35	21.71	5,470,022
01 Feb 13	21.80000 -0.03	22.22	21.76	22.09	2,022,862
31 Jan 13	21.83000 -0.52	22.39	21.49	22.15	2,660,244
30 Jan 13	22.35000 -0.34	22.70	22.05	22.70	1,753,753
29 Jan 13	22.69000 -0.09	22.85	22.45	22.61	1,613,153
28 Jan 13	22.78000 +0.51	22.88	21.90	22.23	4,000,649
25 Jan 13	22.27000 +0.05	22.50	21.82	22.17	1,307,873
24 Jan 13	22.22000 -0.42	23.64	21.86	22.88	3,759,585
23 Jan 13	22.64000 +0.26	22.69	22.01	22.05	1,713,570
22 Jan 13	22.38000 -0.21	22.90	22.01	22.66	2,412,153
21 Jan 13	22.59000 +0.50	22.79	21.70	22.00	2,523,697
18 Jan 13	22.09000 +0.43	22.10	21.50	21.66	2,108,244
17 Jan 13	21.66000 -0.36	22.00	21.38	21.81	2,144,960
16 Jan 13	22.02000 -0.26	22.36	21.68	22.15	1,847,936
15 Jan 13	22.28000 +0.19	22.30	21.86	22.08	2,879,597
14 Jan 13	22.09000 +1.50	22.34	20.72	20.72	3,981,783
11 Jan 13	20.59000 -0.69	21.52	20.56	21.11	2,836,148
10 Jan 13	21.28000 +1.11	21.68	20.18	20.29	5,702,810
09 Jan 13	20.17000 +0.29	20.35	19.88	19.88	3,766,539
08 Jan 13	19.88000 +0.36	20.10	19.50	19.53	2,069,603
07 Jan 13	19.52000 +0.00	19.61	19.25	19.52	1,662,892
04 Jan 13	19.52000 -0.44	20.20	19.40	20.13	1,572,619
31 Dec 12	19.96000 +0.29	20.07	19.68	19.86	1,266,720
28 Dec 12	19.67000 +0.31	19.70	19.22	19.22	784,248
27 Dec 12	19.36000 -0.43	19.99	19.20	19.77	1,918,035
26 Dec 12	19.79000 +0.44	19.87	19.18	19.39	2,312,697
25 Dec 12	19.35000 +0.50	19.44	18.82	18.84	2,209,971
24 Dec 12	18.85000 +0.36	18.85	18.47	18.48	1,479,857
21 Dec 12	18.49000 -0.17	18.84	18.40	18.60	1,125,999
20 Dec 12	18.66000 -0.24	18.96	18.33	18.90	2,253,724
19 Dec 12	18.90000 +0.10	19.05	18.70	18.85	806,703
18 Dec 12	18.80000 -0.37	19.34	18.69	19.00	1,346,563
17 Dec 12	19.17000 +0.08	19.45	18.92	19.15	1,504,151
14 Dec 12	19.09000 +0.69	19.19	18.36	18.40	1,642,145
13 Dec 12	18.40000 -0.12	18.58	18.30	18.52	446,500
12 Dec 12	18.52000 -0.37	18.87	18.27	18.70	1,156,438
11 Dec 12	18.89000 -0.21	19.18	18.58	19.18	1,449,936
10 Dec 12	19.10000 +0.93	19.15	18.13	18.19	1,760,430
07 Dec 12	18.17000 +0.50	18.26	17.61	17.87	972,092
06 Dec 12	17.67000 -0.07	18.15	17.65	17.69	748,653
05 Dec 12	17.74000 +0.54	18.09	16.88	17.20	1,000,638
04 Dec 12	17.20000 +0.71	17.28	16.22	16.40	795,204
03 Dec 12	16.49000 -0.01	16.83	16.44	16.50	590,768
30 Nov 12	16.50000 -0.09	16.61	16.32	16.57	935,296
29 Nov 12	16.59000 -0.21	16.99	16.50	16.99	419,124
28 Nov 12	16.80000 -0.96	17.75	16.60	17.75	1,034,975
27 Nov 12	17.76000 -0.74	18.52	17.61	18.52	570,342
26 Nov 12	18.50000 -0.29	18.85	18.50	18.79	357,677
23 Nov 12	18.79000 +0.11	18.95	18.56	18.66	736,692
22 Nov 12	18.68000 -0.40	19.10	18.67	19.01	455,320
21 Nov 12	19.08000 +0.02	19.12	18.70	18.97	388,776
20 Nov 12	19.06000 +0.20	19.10	18.67	19.00	515,969
19 Nov 12	18.86000 +0.36	18.95	18.40	18.51	596,831
16 Nov 12	18.50000 +0.02	18.60	18.10	18.50	887,585
15 Nov 12	18.48000 -0.82	19.30	18.42	19.30	1,271,457
14 Nov 12	19.30000 -0.50	19.88	19.28	19.88	683,904
13 Nov 12	19.80000 -0.40	20.20	19.65	20.20	439,139
12 Nov 12	20.20000 +0.18	20.45	19.77	19.81	423,628
09 Nov 12	20.02000 -0.30	20.60	19.70	20.38	767,991
08 Nov 12	20.32000 -0.84	20.97	20.30	20.80	1,198,415
07 Nov 12	21.16000 +0.06	21.30	20.90	21.00	619,221
06 Nov 12	21.10000 -0.35	21.43	20.50	21.43	766,998
05 Nov 12	21.45000 -0.23	21.75	20.88	21.75	895,307
02 Nov 12	21.68000 +0.16	21.71	21.40	21.58	823,376
01 Nov 12	21.52000 +0.00	21.71	21.40	21.52	1,069,698
31 Oct 12	21.52000 +0.53	21.61	20.60	20.86	1,965,641
30 Oct 12	20.99000 +0.65	21.16	20.15	20.30	1,517,881
29 Oct 12	20.34000 -0.20	20.54	19.67	20.54	1,347,965
26 Oct 12	20.54000 -0.40	21.00	20.28	20.90	690,858
25 Oct 12	20.94000 +0.03	21.28	20.89	21.10	898,068
24 Oct 12	20.91000 -0.09	21.27	20.80	21.00	1,125,890
23 Oct 12	21.00000 -0.75	21.85	20.98	21.74	1,996,761
22 Oct 12	21.75000 -0.18	22.20	21.70	21.93	1,120,189
19 Oct 12	21.93000 -0.32	22.54	21.91	22.25	710,954
18 Oct 12	22.25000 -0.08	22.39	21.99	22.26	974,562
17 Oct 12	22.33000 +0.30	22.42	21.82	22.03	1,001,925
16 Oct 12	22.03000 -0.02	22.17	21.75	22.00	1,030,864
15 Oct 12	22.05000 +0.73	22.17	21.20	21.36	2,022,186
12 Oct 12	21.32000 +0.19	21.44	20.85	21.30	1,106,097
11 Oct 12	21.13000 -0.18	21.64	21.05	21.28	1,044,459
10 Oct 12	21.31000 -0.33	21.64	21.05	21.50	1,570,234
09 Oct 12	21.64000 +0.25	21.84	21.13	21.27	1,826,065
08 Oct 12	21.39000 +0.36	21.45	21.03	21.10	1,277,087
28 Sep 12	21.03000 +0.02	21.10	20.60	20.90	1,678,397
27 Sep 12	21.01000 +1.36	21.09	19.51	19.55	2,737,841
26 Sep 12	19.65000 -0.51	20.43	19.61	20.18	1,425,832
25 Sep 12	20.16000 +0.11	20.50	19.90	20.05	1,600,152
24 Sep 12	20.05000 +0.71	20.19	19.20	19.33	2,342,955
21 Sep 12	19.34000 +0.17	19.82	18.92	19.21	2,926,830
20 Sep 12	19.17000 -1.65	20.99	19.10	20.90	4,032,761
19 Sep 12	20.82000 -0.38	21.10	20.56	21.04	3,078,219
18 Sep 12	21.20000 -0.70	22.15	20.45	21.80	4,208,891
17 Sep 12	21.90000 +0.43	22.05	21.20	21.55	2,788,352
14 Sep 12	21.47000 -0.53	22.35	21.40	22.00	3,912,408
13 Sep 12	22.00000 -1.11	23.20	21.98	23.15	3,400,218
12 Sep 12	23.11000 +0.69	23.13	22.42	22.43	2,745,569
11 Sep 12	22.42000 +0.16	22.61	21.92	22.14	1,725,981
10 Sep 12	22.26000 -0.64	22.86	22.10	22.86	3,164,271
07 Sep 12	22.90000 +0.52	23.56	22.21	22.51	3,651,609
06 Sep 12	22.38000 -0.91	23.40	22.17	23.30	3,117,165
05 Sep 12	23.29000 -0.15	23.45	22.71	23.40	1,680,906
04 Sep 12	23.44000 -0.06	23.80	23.28	23.58	2,265,234
03 Sep 12	23.50000 +1.12	23.59	22.17	22.45	2,836,132
31 Aug 12	22.38000 +0.41	22.59	21.85	21.95	885,100
30 Aug 12	21.97000 -0.13	23.29	21.85	22.01	2,458,129
29 Aug 12	22.10000 -0.46	22.80	22.07	22.45	874,656
28 Aug 12	22.56000 +0.26	22.88	22.13	22.20	1,291,777
27 Aug 12	22.30000 -0.34	22.88	22.13	22.64	2,178,226
24 Aug 12	22.64000 -0.49	24.15	22.28	23.19	3,080,950
23 Aug 12	23.13000 -0.36	23.89	23.02	23.19	2,082,475
22 Aug 12	23.49000 +0.46	23.65	22.80	22.90	2,165,080
21 Aug 12	23.03000 +0.48	23.52	22.41	22.55	3,395,946
20 Aug 12	22.55000 +0.00	22.78	22.05	22.08	1,439,084
17 Aug 12	22.55000 +0.05	22.90	21.93	22.52	1,448,006
16 Aug 12	22.50000 -0.28	22.69	22.23	22.50	1,601,270
15 Aug 12	22.78000 -0.12	22.90	22.18	22.22	2,902,726
14 Aug 12	22.90000 +0.71	24.22	22.55	22.55	9,043,087
13 Aug 12	22.19000 +0.72	22.98	21.55	21.55	5,374,614
10 Aug 12	21.47000 +0.22	21.78	21.20	21.25	1,933,347
09 Aug 12	21.25000 +0.14	21.48	20.68	21.00	1,598,102
08 Aug 12	21.11000 -0.58	21.72	20.80	21.56	2,676,745
07 Aug 12	21.69000 +0.53	22.20	20.96	21.10	4,335,257
06 Aug 12	21.16000 +0.36	21.26	20.48	20.58	2,325,699
03 Aug 12	20.80000 +0.30	20.81	20.10	20.48	2,251,591
02 Aug 12	20.50000 +0.40	20.99	19.63	19.91	2,570,533
01 Aug 12	20.10000 +0.18	20.42	18.76	19.55	3,496,397
31 Jul 12	19.92000 -0.44	21.80	19.82	20.46	4,859,572
30 Jul 12	20.36000 -0.15	20.93	20.22	20.51	1,222,871
27 Jul 12	20.51000 +0.03	21.09	20.50	20.53	2,558,176
26 Jul 12	20.48000 +0.09	20.80	20.29	20.39	2,497,641
25 Jul 12	20.39000 -1.35	21.95	20.30	21.55	4,535,048
24 Jul 12	21.74000 -0.12	22.24	21.40	21.80	2,401,247
23 Jul 12	21.86000 +0.27	21.92	20.85	21.38	2,341,528
20 Jul 12	21.59000 -0.16	21.97	21.46	21.50	1,920,837
19 Jul 12	21.75000 -0.25	22.30	21.51	21.71	3,569,619
18 Jul 12	22.00000 +0.56	22.66	21.10	21.30	9,744,447
17 Jul 12	21.44000 +1.58	21.50	19.60	19.90	5,271,906
16 Jul 12	19.86000 -0.39	21.08	19.65	20.65	5,057,220
13 Jul 12	20.25000 -0.39	21.02	20.19	20.50	3,306,911
12 Jul 12	20.64000 +0.10	21.35	20.13	20.30	3,532,658
11 Jul 12	20.54000 +0.17	20.65	20.03	20.59	4,676,446
10 Jul 12	20.37000 +0.69	20.80	19.71	19.71	7,425,159
09 Jul 12	19.68000 +0.02	20.36	19.50	19.58	5,341,190
06 Jul 12	19.66000 +1.33	19.84	18.42	18.42	5,298,794
05 Jul 12	18.33000 -0.64	18.93	18.18	18.93	2,211,347
04 Jul 12	18.97000 -0.21	19.28	18.60	19.24	1,599,708
03 Jul 12	19.18000 +0.50	19.31	18.52	18.74	3,808,518
02 Jul 12	18.68000 +0.53	18.80	18.06	18.23	2,065,621
29 Jun 12	18.15000 +0.42	18.17	17.45	17.59	1,629,448
28 Jun 12	17.73000 -0.08	17.98	17.59	17.90	1,464,025
27 Jun 12	17.81000 -0.18	18.24	17.80	17.86	884,984
26 Jun 12	17.99000 -0.31	18.26	17.75	18.02	1,413,477
25 Jun 12	18.30000 -0.20	18.86	18.28	18.50	1,567,209
21 Jun 12	18.50000 -0.12	18.65	18.23	18.59	931,035
20 Jun 12	18.62000 -0.08	18.95	18.30	18.81	1,291,039
19 Jun 12	18.70000 -0.15	19.20	18.60	18.70	1,692,354
18 Jun 12	18.85000 +0.41	19.05	18.51	18.59	2,860,665
15 Jun 12	18.44000 +0.13	18.51	18.03	18.25	2,198,945
14 Jun 12	18.31000 +0.72	18.58	17.65	17.74	4,566,613
13 Jun 12	17.59000 +0.23	17.65	17.27	17.35	1,864,867
12 Jun 12	17.36000 -0.18	17.48	17.23	17.45	1,420,799
11 Jun 12	17.54000 +0.21	17.55	17.22	17.34	1,498,762
08 Jun 12	17.33000 +0.03	17.55	17.22	17.41	704,891
07 Jun 12	17.30000 -0.23	17.81	17.28	17.70	1,051,384
06 Jun 12	17.53000 +0.01	17.72	17.41	17.72	665,192
05 Jun 12	17.52000 -0.33	18.09	17.42	17.80	2,006,113
04 Jun 12	17.85000 -0.77	18.50	17.70	18.18	2,472,389
01 Jun 12	18.62000 -0.19	18.87	18.45	18.72	2,190,400
31 May 12	18.81000 +0.67	18.96	18.05	18.12	3,025,356
30 May 12	18.14000 -0.17	18.31	18.02	18.31	1,697,724
29 May 12	18.31000 +0.59	18.35	17.73	17.97	2,273,666
28 May 12	17.72000 -0.27	17.79	17.41	17.61	2,030,099
25 May 12	17.99000 -0.31	18.49	17.92	18.30	1,158,908
24 May 12	18.30000 +0.00	18.53	18.22	18.28	1,072,394
23 May 12	18.30000 +0.31	18.38	17.87	18.00	1,512,375
22 May 12	17.99000 +0.52	18.07	17.50	17.50	1,480,453
21 May 12	17.47000 -0.14	17.77	17.33	17.63	500,331
18 May 12	17.61000 -0.43	17.91	17.60	17.91	1,881,641
17 May 12	18.04000 +0.11	18.09	17.65	18.00	1,265,374
16 May 12	17.93000 -0.19	18.18	17.90	18.12	957,207
15 May 12	18.12000 +0.13	18.22	17.60	17.61	1,937,494
14 May 12	17.99000 -0.38	18.51	17.88	18.51	2,541,387
11 May 12	18.37000 +0.24	18.93	18.35	18.50	5,417,552
10 May 12	18.13000 +0.12	18.36	17.92	18.01	2,048,314
09 May 12	18.01000 -0.66	18.42	17.91	18.40	2,195,418
07 May 12	18.67000 +0.39	18.86	18.05	18.07	3,286,356
04 May 12	18.28000 -0.22	18.48	18.14	18.48	2,052,083
03 May 12	18.50000 +0.42	18.53	17.91	17.97	3,207,319
02 May 12	18.08000 -0.22	18.74	17.97	18.35	2,407,829
27 Apr 12	18.30000 +0.01	18.37	17.90	18.28	1,982,314
26 Apr 12	18.29000 -0.09	18.65	18.28	18.38	2,578,485
25 Apr 12	18.38000 +0.59	18.83	17.28	17.80	5,240,991
24 Apr 12	17.79000 +0.70	18.30	17.45	17.50	8,533,200
23 Apr 12	17.09000 +0.25	17.23	16.81	16.85	2,264,158
20 Apr 12	16.84000 +0.28	16.90	16.54	16.60	1,380,727
19 Apr 12	16.56000 -0.23	16.99	16.48	16.68	1,452,889
18 Apr 12	16.79000 +0.29	17.00	16.41	16.41	2,453,514
17 Apr 12	16.50000 +0.45	16.68	15.98	16.06	2,658,593
16 Apr 12	16.05000 -0.14	16.24	16.00	16.17	1,100,539
13 Apr 12	16.19000 +0.00	16.38	16.14	16.27	1,566,550
12 Apr 12	16.19000 +0.02	16.26	15.91	16.10	1,642,807
11 Apr 12	16.17000 +0.38	16.30	15.48	15.60	2,256,922
10 Apr 12	15.79000 +0.76	15.80	15.20	15.28	3,202,662
09 Apr 12	15.03000 -0.31	15.40	15.02	15.25	553,060
06 Apr 12	15.34000 +0.28	15.57	15.00	15.01	1,226,904
05 Apr 12	15.06000 +0.39	15.07	14.62	14.62	796,261
30 Mar 12	14.67000 +0.03	14.75	14.42	14.65	779,839
29 Mar 12	14.64000 -0.47	15.10	14.46	15.06	1,389,123
28 Mar 12	15.11000 -0.81	15.90	15.05	15.73	1,568,791
27 Mar 12	15.92000 -0.07	16.18	15.83	16.02	590,960
26 Mar 12	15.99000 +0.01	16.05	15.86	15.98	455,389
23 Mar 12	15.98000 +0.00	16.09	15.78	15.90	941,958
22 Mar 12	15.98000 -0.08	16.14	15.80	16.06	822,623
21 Mar 12	16.06000 -0.10	16.35	15.80	16.23	1,793,059
20 Mar 12	16.16000 -0.54	16.69	16.15	16.69	1,338,133
19 Mar 12	16.70000 +0.20	16.71	16.34	16.51	1,882,516
16 Mar 12	16.50000 +0.39	16.50	16.06	16.18	2,201,112
15 Mar 12	16.11000 -0.58	16.86	16.09	16.70	3,215,371
14 Mar 12	16.69000 -0.41	17.75	16.56	17.30	6,555,990
13 Mar 12	17.10000 +0.09	17.13	16.87	17.01	2,429,971
12 Mar 12	17.01000 -0.05	17.20	16.77	17.04	2,276,299
09 Mar 12	17.06000 +0.31	17.08	16.75	16.75	2,455,007
08 Mar 12	16.75000 +0.17	16.88	16.57	16.64	1,590,878
07 Mar 12	16.58000 -0.25	16.75	16.50	16.62	2,098,720
06 Mar 12	16.83000 -0.22	17.12	16.67	17.01	3,323,508
05 Mar 12	17.05000 +0.22	17.25	16.84	16.90	3,634,904
02 Mar 12	16.83000 +0.36	16.84	16.38	16.38	2,299,960
01 Mar 12	16.47000 -0.12	16.57	16.23	16.43	2,237,042
29 Feb 12	16.59000 -0.21	16.99	16.55	16.79	2,566,929
28 Feb 12	16.80000 +0.17	16.85	16.38	16.60	2,795,027
27 Feb 12	16.63000 +0.03	17.08	16.60	16.60	3,259,742
24 Feb 12	16.60000 +0.10	16.65	16.38	16.42	2,537,135
23 Feb 12	16.50000 -0.15	16.93	16.37	16.61	4,490,759
22 Feb 12	16.65000 +0.73	17.51	16.37	16.59	8,553,726
21 Feb 12	15.92000 +0.21	15.96	15.50	15.63	1,888,079
20 Feb 12	15.71000 +0.04	15.96	15.66	15.83	2,207,395
17 Feb 12	15.67000 -0.33	16.15	15.38	16.05	2,428,256
16 Feb 12	16.00000 +0.33	16.15	15.58	15.63	4,879,302
15 Feb 12	15.67000 +0.09	15.77	15.44	15.58	3,688,194
14 Feb 12	15.58000 -0.07	15.73	15.50	15.65	900,237
13 Feb 12	15.65000 -0.04	15.78	15.10	15.69	1,218,398
10 Feb 12	15.69000 -0.05	15.85	15.57	15.74	1,710,138
09 Feb 12	15.74000 +0.10	15.79	15.52	15.62	2,382,447
08 Feb 12	15.64000 +0.45	15.67	15.15	15.29	1,491,500
07 Feb 12	15.19000 -0.61	15.73	15.00	15.73	1,596,086
06 Feb 12	15.80000 +0.10	15.89	15.48	15.52	3,408,666
03 Feb 12	15.70000 +0.43	15.80	15.16	15.20	3,333,887
02 Feb 12	15.27000 +0.52	15.30	14.77	14.93	837,394
01 Feb 12	14.75000 -0.24	15.00	14.66	15.00	477,200
31 Jan 12	14.99000 -0.04	15.19	14.66	14.96	480,586
30 Jan 12	15.03000 -0.21	15.50	15.01	15.25	606,422
20 Jan 12	15.24000 +0.27	15.30	14.85	14.85	915,278
19 Jan 12	14.97000 +0.20	15.00	14.45	14.71	639,546
18 Jan 12	14.77000 +0.02	15.06	14.60	14.78	985,610
17 Jan 12	14.75000 +0.85	14.80	13.87	13.89	785,385
16 Jan 12	13.90000 -0.40	14.30	13.90	14.07	342,229
13 Jan 12	14.30000 -0.61	14.90	14.13	14.90	627,052
12 Jan 12	14.91000 +0.13	15.08	14.56	14.70	756,548
11 Jan 12	14.78000 -0.02	14.90	14.61	14.85	1,079,429
10 Jan 12	14.80000 +0.67	14.94	14.15	14.19	1,164,564
09 Jan 12	14.13000 +0.62	14.18	13.41	13.51	520,056
06 Jan 12	13.51000 -0.11	13.78	13.28	13.51	875,973
05 Jan 12	13.62000 -0.78	14.44	13.58	14.35	1,059,572
04 Jan 12	14.40000 -0.20	14.74	14.35	14.64	549,272
30 Dec 11	14.60000 +0.52	14.98	14.02	14.23	973,458
29 Dec 11	14.08000 -0.17	14.32	13.88	14.20	778,243
28 Dec 11	14.25000 -0.26	14.50	14.02	14.49	442,006
27 Dec 11	14.51000 -0.29	14.81	14.46	14.57	205,873
26 Dec 11	14.80000 -0.12	15.06	14.80	14.87	208,929
23 Dec 11	14.92000 +0.19	14.98	14.49	14.50	543,182
22 Dec 11	14.73000 -0.57	15.28	14.40	15.11	780,944
21 Dec 11	15.30000 -0.17	15.75	15.28	15.48	990,572
20 Dec 11	15.47000 -0.05	15.68	15.26	15.32	825,768
19 Dec 11	15.52000 -0.23	15.76	15.10	15.67	569,220
16 Dec 11	15.75000 +0.22	15.78	15.08	15.56	835,562
15 Dec 11	15.53000 -0.56	16.07	15.36	16.07	550,690
14 Dec 11	16.09000 +0.11	16.13	15.90	15.98	761,485
13 Dec 11	15.98000 -0.42	16.25	15.91	16.25	590,270
12 Dec 11	16.40000 -0.40	16.85	16.30	16.74	709,421
09 Dec 11	16.80000 +0.05	16.95	16.61	16.80	279,248
08 Dec 11	16.75000 -0.05	17.10	16.60	16.72	465,225
07 Dec 11	16.80000 +0.05	16.99	16.67	16.75	384,946
06 Dec 11	16.75000 -0.03	16.98	16.73	16.91	339,744
05 Dec 11	16.78000 -0.88	17.66	16.71	17.66	872,867
02 Dec 11	17.66000 -0.08	17.88	17.52	17.74	1,012,783
01 Dec 11	17.74000 +0.83	17.98	17.30	17.39	1,630,807
30 Nov 11	16.91000 -0.87	17.89	16.58	17.89	1,210,293
29 Nov 11	17.78000 +0.20	17.84	17.58	17.81	856,803
28 Nov 11	17.58000 +0.15	17.75	17.37	17.47	384,700
25 Nov 11	17.43000 +0.09	17.59	17.32	17.34	455,378
24 Nov 11	17.34000 -0.11	17.45	17.05	17.31	678,571
23 Nov 11	17.45000 -0.21	17.80	17.41	17.65	593,458
22 Nov 11	17.66000 -0.47	18.06	17.40	18.00	1,056,125
21 Nov 11	18.13000 -0.21	18.43	17.88	18.42	979,584
18 Nov 11	18.34000 -0.21	18.44	18.02	18.21	2,614,378
17 Nov 11	18.55000 +0.22	18.57	18.25	18.25	2,976,248
16 Nov 11	18.33000 -0.28	18.70	18.21	18.55	2,287,350
15 Nov 11	18.61000 +0.60	18.66	17.90	17.90	2,413,656
14 Nov 11	18.01000 +0.50	18.04	17.49	17.68	1,729,952
11 Nov 11	17.51000 +0.12	17.64	17.36	17.60	1,217,347
10 Nov 11	17.39000 -0.33	17.65	17.38	17.55	1,165,202
09 Nov 11	17.72000 +0.27	17.75	17.20	17.51	1,561,032
08 Nov 11	17.45000 -0.35	17.80	17.40	17.76	1,209,202
07 Nov 11	17.80000 -0.02	17.84	17.53	17.81	1,034,631
04 Nov 11	17.82000 +0.02	18.09	17.70	17.83	1,070,192
03 Nov 11	17.80000 +0.11	18.41	17.66	17.78	2,360,167
02 Nov 11	17.69000 +0.12	17.72	17.10	17.35	1,391,797
01 Nov 11	17.57000 +0.09	17.66	17.29	17.30	1,573,997
31 Oct 11	17.48000 +0.33	17.55	17.15	17.20	1,734,617
28 Oct 11	17.15000 +0.20	17.31	16.93	17.15	1,462,774
27 Oct 11	16.95000 -0.05	17.08	16.83	16.96	995,142
26 Oct 11	17.00000 +0.37	17.13	16.40	16.48	1,672,207
25 Oct 11	16.63000 +0.35	16.69	16.11	16.30	1,311,869
24 Oct 11	16.28000 +0.24	16.38	15.90	16.04	1,054,769
21 Oct 11	16.04000 -0.36	16.50	16.01	16.50	442,520
20 Oct 11	16.40000 -0.63	16.90	16.30	16.90	1,567,888
19 Oct 11	17.03000 +0.16	17.07	16.68	16.87	922,945
18 Oct 11	16.87000 -0.52	17.43	16.85	17.38	611,429
17 Oct 11	17.39000 -0.08	17.60	17.33	17.60	585,272
14 Oct 11	17.47000 -0.07	17.60	17.31	17.48	485,304
13 Oct 11	17.54000 +0.21	17.68	17.30	17.40	988,918
12 Oct 11	17.33000 +0.49	17.39	16.51	16.84	1,133,282
11 Oct 11	16.84000 -0.22	17.60	16.60	17.25	892,557
10 Oct 11	17.06000 -0.05	17.25	17.00	17.16	285,330
30 Sep 11	17.11000 +0.08	17.20	16.93	17.10	370,253
29 Sep 11	17.03000 -0.38	17.31	17.00	17.29	649,902
28 Sep 11	17.41000 -0.38	17.97	17.38	17.79	455,582
27 Sep 11	17.79000 +0.10	17.85	17.52	17.85	516,354
26 Sep 11	17.69000 +0.05	17.86	17.45	17.54	769,524
23 Sep 11	17.64000 -0.30	17.81	17.18	17.43	1,070,264
22 Sep 11	17.94000 -0.80	18.67	17.92	18.60	1,254,143
21 Sep 11	18.74000 +0.37	18.80	18.17	18.21	2,037,940
20 Sep 11	18.37000 +0.60	18.42	17.58	17.70	2,273,474
19 Sep 11	17.77000 -0.39	18.18	17.74	18.05	883,612
16 Sep 11	18.16000 +0.06	18.35	18.10	18.10	896,897
15 Sep 11	18.10000 +0.19	18.33	17.80	17.81	1,569,770
14 Sep 11	17.91000 +0.30	17.98	17.50	17.80	1,106,527
13 Sep 11	17.61000 +0.09	17.65	17.05	17.42	963,385
09 Sep 11	17.52000 +0.01	17.84	17.41	17.47	877,386
08 Sep 11	17.51000 -0.13	17.93	17.50	17.70	1,296,365
07 Sep 11	17.64000 +0.59	17.66	17.15	17.15	1,278,849
06 Sep 11	17.05000 -0.49	17.44	16.95	17.38	1,906,148
05 Sep 11	17.54000 -0.41	17.76	17.35	17.75	1,211,831
02 Sep 11	17.95000 -0.26	18.18	17.87	18.10	1,202,954
01 Sep 11	18.21000 +0.11	18.43	18.07	18.19	1,296,638
31 Aug 11	18.10000 -0.30	18.39	17.84	18.38	2,504,502
30 Aug 11	18.40000 -0.76	19.11	18.39	19.11	4,981,147
29 Aug 11	19.16000 +0.19	19.26	18.70	18.72	2,581,521
26 Aug 11	18.97000 +0.41	19.12	18.45	18.49	3,131,575
25 Aug 11	18.56000 +0.57	18.60	18.00	18.01	1,977,177
24 Aug 11	17.99000 -0.23	18.49	17.96	18.39	2,959,622
23 Aug 11	18.22000 +0.20	18.26	17.88	18.05	925,768
22 Aug 11	18.02000 -0.12	18.47	17.90	18.29	959,548
19 Aug 11	18.14000 -0.24	18.25	17.80	18.25	1,156,231
18 Aug 11	18.38000 -0.88	19.23	18.32	19.21	1,855,918
17 Aug 11	19.26000 +0.15	19.38	18.90	18.94	1,216,822
16 Aug 11	19.11000 -0.04	19.23	18.88	19.18	1,303,826
15 Aug 11	19.15000 +0.38	19.17	18.81	18.83	1,714,415
12 Aug 11	18.77000 +0.25	19.07	18.61	18.61	1,552,931
11 Aug 11	18.52000 +0.07	18.54	17.82	17.91	2,069,246
10 Aug 11	18.45000 +0.10	18.85	18.35	18.72	1,399,913
09 Aug 11	18.35000 -0.46	18.55	17.36	18.07	1,928,982
08 Aug 11	18.81000 -1.18	19.69	18.50	19.69	2,149,827
05 Aug 11	19.99000 -0.57	20.24	19.80	19.99	1,585,172
04 Aug 11	20.56000 -0.05	20.80	20.51	20.61	1,081,596
03 Aug 11	20.61000 -0.02	20.72	20.22	20.30	1,631,922
02 Aug 11	20.63000 -0.28	20.99	20.05	20.73	1,529,992
01 Aug 11	20.91000 +0.18	20.94	20.25	20.70	1,365,322
29 Jul 11	20.73000 -0.43	21.08	20.55	21.08	2,526,372
28 Jul 11	21.16000 -0.44	21.49	20.73	21.39	3,112,699
27 Jul 11	21.60000 +1.10	22.28	20.92	20.92	7,335,007
26 Jul 11	20.50000 -0.51	21.01	20.30	20.71	2,727,874
25 Jul 11	21.01000 -1.20	22.21	20.66	22.21	1,894,699
22 Jul 11	22.21000 +0.04	22.39	22.11	22.35	691,172
21 Jul 11	22.17000 -0.51	22.80	22.15	22.79	1,058,120
20 Jul 11	22.68000 +0.32	22.95	22.37	22.37	2,066,151
19 Jul 11	22.36000 -0.25	22.55	22.20	22.39	1,010,351
18 Jul 11	22.61000 -0.05	22.90	22.48	22.69	1,965,290
15 Jul 11	22.66000 +0.23	22.68	22.22	22.36	2,072,200
14 Jul 11	22.43000 +0.08	22.44	22.01	22.20	1,766,675
13 Jul 11	22.35000 +0.37	22.36	21.90	21.95	1,690,362
12 Jul 11	21.98000 -0.42	22.32	21.92	22.32	1,395,560
11 Jul 11	22.40000 -0.09	22.50	22.08	22.41	1,869,484
08 Jul 11	22.49000 -0.31	22.88	22.33	22.78	1,224,717
07 Jul 11	22.80000 +0.26	22.89	22.31	22.58	2,487,562
06 Jul 11	22.54000 +0.13	22.63	22.18	22.40	1,744,851
05 Jul 11	22.41000 +0.13	22.71	22.24	22.30	2,217,361
04 Jul 11	22.28000 +0.35	22.30	21.94	21.94	2,025,513
01 Jul 11	21.93000 +0.19	22.22	21.62	21.78	1,982,727
30 Jun 11	21.74000 +0.24	21.82	21.43	21.43	1,131,254
29 Jun 11	21.50000 -0.13	21.89	21.44	21.59	1,436,115
28 Jun 11	21.63000 -0.20	21.85	21.26	21.74	2,473,563
27 Jun 11	21.83000 -0.14	22.50	21.70	21.98	3,062,561
24 Jun 11	21.97000 +0.34	22.77	21.35	21.65	4,726,587
23 Jun 11	21.63000 +0.40	21.75	20.70	21.23	1,560,049
22 Jun 11	21.23000 +0.78	21.88	20.27	20.27	3,009,188
21 Jun 11	20.45000 +0.22	20.47	19.96	20.24	800,219
20 Jun 11	20.23000 -1.02	21.23	19.96	21.23	1,174,871
17 Jun 11	21.25000 +0.24	21.46	21.00	21.08	726,484
16 Jun 11	21.01000 -0.28	21.30	21.00	21.02	640,826
15 Jun 11	21.29000 -0.30	21.70	21.29	21.43	960,472
14 Jun 11	21.59000 +0.50	21.62	21.00	21.18	1,009,147
13 Jun 11	21.09000 -0.07	21.17	20.81	21.01	550,202
10 Jun 11	21.16000 +0.13	21.17	20.88	20.93	570,640
09 Jun 11	21.03000 -0.47	21.50	21.02	21.50	607,972
08 Jun 11	21.50000 -0.15	21.75	21.20	21.75	635,216
07 Jun 11	21.65000 +0.14	21.72	21.32	21.50	626,994
03 Jun 11	21.51000 +0.37	21.64	21.03	21.10	866,155
02 Jun 11	21.14000 -0.49	21.48	20.96	21.48	903,061
01 Jun 11	21.63000 +0.14	21.80	21.45	21.45	964,249
31 May 11	21.49000 +0.36	21.52	20.92	21.25	837,958
30 May 11	21.13000 +0.19	21.34	20.90	21.15	784,492
27 May 11	20.94000 -0.34	21.60	20.90	21.37	1,223,045
26 May 11	21.28000 +0.14	21.62	21.18	21.18	941,866
25 May 11	21.14000 -0.59	21.92	21.10	21.76	962,586
24 May 11	21.73000 -0.32	21.92	21.32	21.86	1,151,695
23 May 11	22.05000 -1.20	23.15	22.02	23.15	1,450,803
20 May 11	23.25000 +0.11	23.28	22.86	23.11	1,138,233
19 May 11	23.14000 +0.24	23.43	22.91	22.91	1,193,477
18 May 11	22.90000 -0.16	23.08	22.71	23.08	586,694
17 May 11	23.06000 +0.13	23.33	22.61	22.79	1,531,094
16 May 11	22.93000 +0.15	23.14	22.79	22.80	1,784,873
13 May 11	22.78000 -0.24	23.15	22.23	23.14	2,423,467
12 May 11	23.02000 -0.14	23.20	22.80	22.95	2,093,243
11 May 11	23.16000 -0.42	23.68	22.90	23.58	4,277,644
10 May 11	23.58000 -0.23	24.25	23.10	24.25	2,940,887
09 May 11	23.81000 -0.38	25.20	23.69	24.56	4,804,572
06 May 11	24.19000 +0.56	24.97	23.58	23.64	5,917,697
05 May 11	23.63000 -0.30	23.79	22.85	23.35	5,389,777
03 May 11	23.93000 +0.63	23.95	23.17	23.30	4,165,928
29 Apr 11	23.30000 +0.05	23.43	22.60	23.40	3,986,352
28 Apr 11	23.25000 -0.27	23.65	22.80	23.52	2,568,000
27 Apr 11	23.52000 -0.52	24.04	23.30	23.95	1,950,058
26 Apr 11	24.04000 -0.47	24.58	23.12	24.51	4,831,277
25 Apr 11	24.51000 -1.87	26.28	24.45	26.00	3,195,127
22 Apr 11	26.38000 -0.71	27.09	26.20	27.09	1,475,546
21 Apr 11	27.09000 +0.17	27.19	26.73	27.00	1,542,383
20 Apr 11	26.92000 -0.32	27.50	26.45	27.23	1,435,020
19 Apr 11	27.24000 -0.28	27.95	26.36	27.55	3,109,563
18 Apr 11	27.52000 -0.02	28.01	27.04	27.41	2,127,799
15 Apr 11	27.54000 +0.98	27.81	26.30	26.41	2,990,194
14 Apr 11	26.56000 +0.07	26.68	26.19	26.40	1,921,744
13 Apr 11	26.49000 -0.26	26.60	25.93	26.60	4,184,312
12 Apr 11	26.75000 -0.73	27.00	26.30	27.00	2,414,747
11 Apr 11	27.48000 -0.58	28.28	27.23	28.22	1,421,585
08 Apr 11	28.06000 +0.18	28.37	27.88	27.92	1,739,517
07 Apr 11	27.88000 +0.16	28.40	27.09	27.60	2,458,293
06 Apr 11	27.72000 -0.65	28.80	27.48	28.30	1,532,782
01 Apr 11	28.37000 +0.67	28.79	27.44	27.98	1,303,280
31 Mar 11	27.70000 -0.96	28.70	27.40	28.60	1,891,870
30 Mar 11	28.66000 -1.34	29.92	28.60	29.92	3,148,716
29 Mar 11	30.00000 -0.20	30.05	29.20	29.80	2,895,988
28 Mar 11	30.20000 +0.49	30.34	28.60	29.50	3,680,366
25 Mar 11	29.71000 -0.13	30.17	29.18	29.84	3,709,449
24 Mar 11	29.84000 +0.84	30.36	28.90	29.14	6,325,015
23 Mar 11	29.00000 +0.14	29.36	28.75	28.75	3,520,687
22 Mar 11	28.86000 +0.15	29.20	28.40	28.81	4,210,825
21 Mar 11	28.71000 -1.05	30.00	28.21	29.90	4,850,752
18 Mar 11	29.76000 -0.79	30.80	29.30	30.80	6,231,689
17 Mar 11	30.55000 +1.45	32.01	28.66	28.66	12,317,757
16 Mar 11	29.10000 +1.76	29.35	27.26	27.26	9,406,323
15 Mar 11	27.34000 -0.19	27.56	26.33	27.40	2,752,527
14 Mar 11	27.53000 +1.65	28.00	26.30	26.30	7,148,532
11 Mar 11	25.88000 -0.35	26.12	25.80	26.00	1,317,814
10 Mar 11	26.23000 +0.03	26.58	25.80	26.13	1,846,909
09 Mar 11	26.20000 -0.51	26.85	26.18	26.80	1,838,067
08 Mar 11	26.71000 -0.09	26.98	26.20	26.80	1,823,882
07 Mar 11	26.80000 +0.75	26.82	25.98	26.10	2,336,636
04 Mar 11	26.05000 +0.19	26.26	25.60	25.60	1,353,406
03 Mar 11	25.86000 -1.32	27.45	25.70	27.23	3,043,895
02 Mar 11	27.18000 -0.49	27.70	26.77	27.68	2,030,885
01 Mar 11	27.67000 +0.77	27.85	26.89	26.89	6,244,053
28 Feb 11	26.90000 +0.52	27.37	26.45	26.45	3,228,244
25 Feb 11	26.38000 -0.16	26.61	26.00	26.54	1,610,950
24 Feb 11	26.54000 +0.41	27.00	25.80	25.80	2,945,742
23 Feb 11	26.13000 +0.29	26.38	25.51	25.68	3,223,694
22 Feb 11	25.84000 -0.44	27.18	25.80	26.59	7,581,065
21 Feb 11	26.28000 +1.79	26.55	24.22	24.31	7,926,251
18 Feb 11	24.49000 -0.16	24.74	24.39	24.67	1,593,058
17 Feb 11	24.65000 +0.18	25.00	24.41	24.50	2,266,736
16 Feb 11	24.47000 +0.14	24.70	24.28	24.33	2,135,457
15 Feb 11	24.33000 -0.28	25.00	24.27	24.62	2,146,900
14 Feb 11	24.61000 +0.18	24.75	24.01	24.42	2,065,462
11 Feb 11	24.43000 -0.02	24.66	24.03	24.51	1,480,013
10 Feb 11	24.45000 +1.07	24.95	23.30	23.47	3,238,756
09 Feb 11	23.38000 +0.58	23.87	22.37	22.66	3,097,438
01 Feb 11	22.80000 -0.07	23.00	22.65	23.00	1,081,494
31 Jan 11	22.87000 +0.75	22.99	21.90	22.07	1,704,852
28 Jan 11	22.12000 +0.45	22.18	21.01	21.60	1,689,569
27 Jan 11	21.67000 +0.66	21.68	21.07	21.10	1,877,321
26 Jan 11	21.01000 +0.01	21.40	21.00	21.03	1,942,517
25 Jan 11	21.00000 -0.95	21.97	20.97	21.97	1,208,467
24 Jan 11	21.95000 -0.83	23.23	21.92	22.78	675,518
21 Jan 11	22.78000 +0.07	22.98	22.51	22.51	377,035
20 Jan 11	22.71000 -0.70	23.49	22.61	23.49	551,660
19 Jan 11	23.41000 +0.56	23.45	22.79	22.79	599,947
18 Jan 11	22.85000 +0.08	22.92	22.58	22.70	384,780
17 Jan 11	22.77000 -0.61	23.29	22.40	23.29	1,297,733
14 Jan 11	23.38000 -0.68	24.15	23.34	23.91	1,614,625
13 Jan 11	24.06000 -0.32	24.60	24.00	24.58	1,102,449
12 Jan 11	24.38000 -0.36	25.49	24.05	24.80	1,391,978
11 Jan 11	24.74000 +0.00	25.99	23.91	24.72	2,256,725
10 Jan 11	24.74000 -0.92	25.66	24.66	25.64	1,801,103
07 Jan 11	25.66000 -0.13	25.99	25.37	25.78	3,468,221
06 Jan 11	25.79000 +0.20	25.94	25.01	25.60	1,664,309
05 Jan 11	25.59000 -0.27	26.08	25.56	25.71	2,200,840
04 Jan 11	25.86000 +0.29	26.50	25.20	25.54	2,678,428
31 Dec 10	25.57000 +0.91	25.60	24.24	24.70	2,788,209
30 Dec 10	24.66000 +0.00	24.98	24.53	24.66	726,108
29 Dec 10	24.66000 -0.08	24.91	24.23	24.76	695,670
28 Dec 10	24.74000 -0.66	25.89	24.68	25.47	1,246,502
27 Dec 10	25.40000 -0.15	25.80	24.78	25.41	2,040,815
24 Dec 10	25.55000 +0.44	25.60	24.24	25.04	1,715,094
23 Dec 10	25.11000 -0.68	25.78	25.10	25.61	1,528,025
22 Dec 10	25.79000 -0.43	26.30	25.50	26.01	2,320,663
21 Dec 10	26.22000 +0.23	27.00	25.80	26.00	4,323,798
20 Dec 10	25.99000 +0.10	26.38	25.35	25.80	4,247,330
17 Dec 10	25.89000 +0.44	25.92	25.01	25.45	2,375,566
16 Dec 10	25.45000 -0.07	25.90	25.19	25.45	2,131,866
15 Dec 10	25.52000 +0.51	25.90	24.95	25.01	5,579,498
14 Dec 10	25.01000 +0.20	25.13	24.62	24.68	2,773,221
13 Dec 10	24.81000 +0.79	24.89	24.16	24.18	2,574,274
10 Dec 10	24.02000 +0.08	24.20	23.65	23.80	1,142,118
09 Dec 10	23.94000 -0.12	24.06	23.46	23.99	1,766,211
08 Dec 10	24.06000 -0.35	24.65	24.01	24.38	1,563,744
07 Dec 10	24.41000 +0.48	24.42	23.85	24.12	1,629,846
06 Dec 10	23.93000 -0.12	24.38	23.71	24.38	1,534,249
03 Dec 10	24.05000 -0.64	24.87	23.85	24.71	2,674,786
02 Dec 10	24.69000 -0.07	25.25	24.66	25.08	1,792,937
01 Dec 10	24.76000 -0.28	25.30	24.66	25.13	1,427,649
30 Nov 10	25.04000 -0.74	25.95	24.90	25.65	4,775,652
29 Nov 10	25.78000 +0.19	25.85	25.32	25.41	3,194,348
26 Nov 10	25.59000 +0.00	25.95	25.25	25.40	2,727,077
25 Nov 10	25.59000 +0.84	25.79	24.96	25.00	5,553,717
24 Nov 10	24.75000 -0.01	24.97	24.04	24.51	3,942,273
23 Nov 10	24.76000 -0.94	25.86	23.90	25.50	3,383,122
22 Nov 10	25.70000 +0.06	25.91	25.34	25.55	3,268,915
19 Nov 10	25.64000 +0.36	25.67	25.01	25.41	2,397,072
18 Nov 10	25.28000 -0.21	25.92	24.36	25.51	2,699,275
17 Nov 10	25.49000 -0.85	26.50	25.32	26.18	3,676,767
16 Nov 10	26.34000 -1.40	28.20	26.00	27.65	3,573,890
15 Nov 10	27.74000 -0.34	28.08	25.50	28.08	4,629,504
12 Nov 10	28.08000 -0.79	29.79	27.90	28.98	7,395,617
11 Nov 10	28.87000 -0.11	29.97	28.63	28.76	7,783,316
10 Nov 10	28.98000 +0.99	29.18	27.70	28.01	5,341,791
09 Nov 10	27.99000 -0.99	29.50	27.95	29.10	6,253,753
08 Nov 10	28.98000 +0.77	29.00	27.88	28.10	4,255,880
05 Nov 10	28.21000 +0.52	28.25	27.57	27.88	5,107,913
04 Nov 10	27.69000 -0.16	28.15	27.30	27.86	3,927,483
03 Nov 10	27.85000 -1.33	29.70	27.85	29.15	4,157,722
02 Nov 10	29.18000 +0.38	29.53	28.31	28.80	6,995,740
01 Nov 10	28.80000 +0.37	28.94	27.73	28.40	5,140,163
29 Oct 10	28.43000 -0.37	29.20	28.40	28.62	4,645,957
28 Oct 10	28.80000 +0.38	29.40	27.86	28.02	6,862,541
27 Oct 10	28.42000 +0.68	29.33	27.52	27.99	9,412,757
26 Oct 10	27.74000 +0.28	27.82	26.55	27.14	7,192,991
25 Oct 10	27.46000 +0.56	27.55	26.53	26.91	6,010,706
22 Oct 10	26.90000 +0.39	27.10	26.31	26.77	4,112,987
21 Oct 10	26.51000 -0.20	27.31	26.10	26.50	5,587,772
20 Oct 10	26.71000 +0.55	26.78	25.26	25.50	6,549,533
19 Oct 10	26.16000 +0.41	26.19	25.28	25.45	2,205,894
18 Oct 10	25.75000 -0.19	26.81	24.83	25.85	4,811,943
15 Oct 10	25.94000 -0.25	26.28	25.50	25.81	3,754,409
14 Oct 10	26.19000 -0.78	27.70	26.12	27.09	4,038,891
13 Oct 10	26.97000 -0.71	27.60	26.71	27.35	3,642,077
12 Oct 10	27.68000 +0.39	27.86	26.84	27.40	6,499,333
11 Oct 10	27.29000 +1.20	27.60	26.09	26.18	8,436,518
08 Oct 10	26.09000 +0.82	26.21	25.23	25.41	3,893,667
30 Sep 10	25.27000 -0.30	25.46	24.96	25.45	3,215,465
29 Sep 10	25.57000 -0.50	26.19	25.26	25.95	3,695,957
28 Sep 10	26.07000 +0.17	26.36	25.50	25.90	4,292,007
27 Sep 10	25.90000 +1.04	26.03	24.31	24.86	5,740,532
21 Sep 10	24.86000 +0.96	25.43	24.32	24.32	4,547,972
20 Sep 10	23.90000 -0.87	24.85	23.85	24.55	2,727,790
17 Sep 10	24.77000 -0.22	25.43	24.61	25.20	2,590,385
16 Sep 10	24.99000 -0.53	26.15	24.78	26.11	4,646,502
15 Sep 10	25.52000 -0.50	26.00	25.00	25.98	5,959,219
14 Sep 10	26.02000 -0.84	26.75	25.85	26.75	6,073,006
13 Sep 10	26.86000 -0.05	27.48	26.15	27.47	12,344,282
10 Sep 10	26.91000 +2.45	26.91	23.90	23.98	14,036,047
09 Sep 10	24.46000 +0.98	25.45	24.40	24.50	10,933,332
08 Sep 10	23.48000 +0.03	23.58	23.07	23.21	2,459,812
07 Sep 10	23.45000 -0.18	23.80	23.17	23.65	2,908,540
06 Sep 10	23.63000 +0.73	23.65	22.90	22.90	4,969,896
03 Sep 10	22.90000 -0.40	23.34	22.65	23.31	3,096,602
02 Sep 10	23.30000 +0.42	23.48	22.80	23.11	4,335,281
01 Sep 10	22.88000 -0.43	23.65	22.46	23.31	3,841,501
31 Aug 10	23.31000 -0.07	23.47	22.91	23.34	3,618,262
30 Aug 10	23.38000 +0.76	23.56	22.71	22.71	4,276,363
27 Aug 10	22.62000 +0.44	22.72	21.88	22.09	2,513,548
26 Aug 10	22.18000 +0.35	22.45	21.87	21.90	1,772,268
25 Aug 10	21.83000 -0.86	22.55	21.82	22.47	2,756,733
24 Aug 10	22.69000 +0.03	23.00	22.01	23.00	2,887,522
23 Aug 10	22.66000 -0.04	23.06	22.51	22.53	1,933,312
20 Aug 10	22.70000 -0.88	23.58	22.50	23.40	3,151,495
19 Aug 10	23.58000 -0.27	24.00	23.16	23.46	3,384,058
18 Aug 10	23.85000 +0.04	23.99	23.15	23.75	3,537,355
17 Aug 10	23.81000 -0.02	24.10	23.37	23.83	3,571,830
16 Aug 10	23.83000 +1.37	24.01	22.21	22.48	5,440,281
13 Aug 10	22.46000 +0.60	22.69	21.82	21.82	3,209,326
12 Aug 10	21.86000 -1.19	22.97	21.70	22.60	4,717,600
11 Aug 10	23.05000 +0.15	23.29	22.50	22.80	3,690,981
10 Aug 10	22.90000 -1.26	24.44	22.88	24.13	5,506,158
09 Aug 10	24.16000 +0.91	25.05	23.00	23.20	7,190,944
06 Aug 10	23.25000 +1.51	23.42	21.51	21.59	7,487,270
05 Aug 10	21.74000 +0.66	22.07	21.25	21.38	5,850,652
04 Aug 10	21.08000 -0.11	21.23	20.57	21.05	5,240,393
03 Aug 10	21.19000 -0.64	21.72	21.18	21.63	4,734,570
02 Aug 10	21.83000 +1.57	22.29	20.27	20.27	9,433,974
30 Jul 10	20.26000 -0.23	20.59	19.96	20.59	2,847,612
29 Jul 10	20.49000 +0.15	20.60	20.11	20.38	4,693,734
28 Jul 10	20.34000 +0.90	20.39	19.36	19.42	4,508,819
27 Jul 10	19.44000 -0.32	19.65	19.31	19.56	2,366,525
26 Jul 10	19.76000 -0.08	19.93	19.28	19.86	3,867,720
23 Jul 10	19.84000 +0.16	19.98	19.44	19.73	3,575,161
22 Jul 10	19.68000 -0.04	19.78	19.33	19.40	4,627,096
21 Jul 10	19.72000 +1.16	19.89	18.30	18.60	7,371,668
20 Jul 10	18.56000 +1.34	18.88	17.22	17.22	5,302,981
19 Jul 10	17.22000 +0.64	17.31	16.30	16.39	2,934,783
16 Jul 10	16.58000 -0.04	16.61	16.13	16.60	1,886,459
15 Jul 10	16.62000 -0.59	17.15	16.60	17.15	1,840,249
14 Jul 10	17.21000 -0.07	17.52	17.08	17.28	1,763,771
13 Jul 10	17.28000 -0.69	17.75	17.13	17.75	2,013,825
12 Jul 10	17.97000 +0.31	17.99	17.60	17.74	2,404,460
09 Jul 10	17.66000 +0.37	17.96	17.22	17.22	2,138,371
08 Jul 10	17.29000 -0.39	17.94	17.28	17.79	1,550,335
07 Jul 10	17.68000 +0.57	17.75	17.00	17.13	1,868,700
06 Jul 10	17.11000 +0.38	17.12	16.70	16.75	1,171,604
05 Jul 10	16.73000 -0.08	16.87	16.33	16.66	903,527
02 Jul 10	16.81000 -0.63	17.44	16.06	17.42	1,518,864
01 Jul 10	17.44000 -0.29	17.72	17.31	17.50	1,173,266
30 Jun 10	17.73000 -1.46	19.10	17.27	19.10	3,137,086
29 Jun 10	19.19000 -1.00	20.38	19.10	20.19	1,313,536
28 Jun 10	20.19000 -0.15	20.45	20.14	20.35	520,135
25 Jun 10	20.34000 -0.41	20.72	20.25	20.60	740,736
24 Jun 10	20.75000 -0.07	20.90	20.52	20.62	734,820
23 Jun 10	20.82000 -0.51	21.12	20.57	21.10	947,120
22 Jun 10	21.33000 +0.01	21.40	21.20	21.30	547,199
21 Jun 10	21.32000 +0.27	21.45	20.58	20.58	860,413
18 Jun 10	21.05000 -0.68	21.70	20.40	21.66	1,191,276
17 Jun 10	21.73000 +0.04	21.95	21.60	21.95	761,191
11 Jun 10	21.69000 -0.28	22.28	21.55	22.08	1,640,202
10 Jun 10	21.97000 -0.32	22.48	21.90	22.11	2,241,219
09 Jun 10	22.29000 +0.12	22.45	21.66	22.30	1,968,376
08 Jun 10	22.17000 -0.06	22.48	21.86	22.13	2,240,717
07 Jun 10	22.23000 +1.38	22.39	20.10	20.48	2,816,307
04 Jun 10	20.85000 -0.02	20.88	20.29	20.40	904,565
03 Jun 10	20.87000 -0.13	21.38	20.70	21.24	1,227,404
02 Jun 10	21.00000 +0.00	21.12	20.55	20.80	912,803
01 Jun 10	21.00000 -0.79	21.53	20.52	21.53	1,475,082
31 May 10	21.79000 -0.97	22.76	21.78	22.75	998,454
28 May 10	22.76000 +0.27	23.04	22.53	22.80	1,195,849
27 May 10	22.49000 +0.22	22.57	22.00	22.10	937,549
26 May 10	22.27000 -0.22	22.80	22.02	22.40	797,714
25 May 10	22.49000 +0.03	23.10	22.07	22.28	1,575,379
24 May 10	22.46000 +0.91	22.57	21.70	21.71	2,127,135
21 May 10	21.55000 -0.16	21.74	20.55	20.91	1,404,048
20 May 10	21.71000 -7.14	22.10	20.20	20.36	834,781
19 May 10	28.85000 -0.34	29.48	28.68	29.00	928,573
18 May 10	29.19000 +0.28	29.36	28.06	28.90	1,354,746
17 May 10	28.91000 -1.92	30.87	28.83	30.87	1,314,805
14 May 10	30.83000 -0.42	31.20	30.55	31.10	787,374
13 May 10	31.25000 +0.69	31.25	30.30	30.50	1,274,584
12 May 10	30.56000 -0.51	30.90	29.80	30.90	1,670,409
11 May 10	31.07000 -1.09	33.28	31.03	32.55	881,994
10 May 10	32.16000 -0.97	33.15	31.50	33.11	1,222,917
06 May 10	33.13000 -0.57	34.85	33.00	34.19	1,314,765
05 May 10	33.70000 +0.82	33.82	32.52	32.52	870,727
04 May 10	32.88000 -0.19	33.18	32.10	32.30	721,670
30 Apr 10	33.07000 -0.76	34.00	32.38	34.00	1,178,108
29 Apr 10	33.83000 -0.35	34.90	33.70	34.32	1,106,036
28 Apr 10	34.18000 -0.92	34.65	33.78	34.65	1,208,452
27 Apr 10	35.10000 -1.53	36.54	33.90	36.54	2,376,130
26 Apr 10	36.63000 -0.66	37.25	36.54	36.96	1,655,967
23 Apr 10	37.29000 +0.29	37.80	36.82	37.20	3,166,828
22 Apr 10	37.00000 +0.86	37.10	35.88	36.09	3,666,326
21 Apr 10	36.14000 +1.11	36.15	34.93	34.93	2,493,215
20 Apr 10	35.03000 -0.79	36.29	34.76	35.86	2,323,966
19 Apr 10	35.82000 -1.42	37.56	35.73	37.20	2,562,493
16 Apr 10	37.24000 +0.19	37.57	37.01	37.10	1,996,920
15 Apr 10	37.05000 -0.76	38.15	36.80	37.89	3,541,107
14 Apr 10	37.81000 -0.07	38.17	37.11	37.69	3,679,797
13 Apr 10	37.88000 -2.75	40.00	36.78	40.00	7,794,113
12 Apr 10	40.63000 -2.38	43.93	40.58	43.29	4,401,298
09 Apr 10	43.01000 +1.03	43.20	41.87	41.91	2,436,191
08 Apr 10	41.98000 -1.20	42.58	41.80	42.40	2,582,430
07 Apr 10	43.18000 -0.75	43.89	42.64	43.89	2,129,979
06 Apr 10	43.93000 -0.12	45.00	43.30	44.50	2,551,018
02 Apr 10	44.05000 +1.21	44.12	42.53	42.78	2,802,286
01 Apr 10	42.84000 +0.00	43.10	42.21	42.98	2,406,565
31 Mar 10	42.84000 +0.00	43.42	42.02	42.82	2,715,899
30 Mar 10	42.84000 +0.27	43.20	42.21	43.20	1,714,442
29 Mar 10	42.57000 +0.18	43.35	42.01	42.50	2,321,748
26 Mar 10	42.39000 +1.00	42.95	41.30	41.46	2,655,578
25 Mar 10	41.39000 +1.12	41.60	40.11	40.20	2,855,215
24 Mar 10	40.27000 -0.63	41.18	39.83	41.10	2,450,505
23 Mar 10	40.90000 -0.42	42.18	40.70	41.60	1,225,928
22 Mar 10	41.32000 +0.03	41.57	41.05	41.57	713,154
19 Mar 10	41.29000 +0.10	41.49	40.58	41.44	858,721
18 Mar 10	41.19000 +0.19	41.99	41.03	41.05	1,300,289
17 Mar 10	41.00000 +0.85	41.05	39.90	39.90	1,228,732
16 Mar 10	40.15000 -0.12	40.46	39.57	40.46	501,643
15 Mar 10	40.27000 +0.26	40.60	39.31	39.60	1,527,935
12 Mar 10	40.01000 -0.43	40.50	39.50	40.40	1,580,800
11 Mar 10	40.44000 +1.15	40.59	38.81	39.29	1,567,235
10 Mar 10	39.29000 -0.68	40.17	39.08	40.00	991,531
09 Mar 10	39.97000 -0.33	40.30	39.74	40.30	1,157,942
08 Mar 10	40.30000 +0.24	40.60	39.70	40.16	900,913
05 Mar 10	40.06000 -0.17	40.47	39.80	40.30	1,246,831
04 Mar 10	40.23000 -2.44	42.97	40.10	42.80	1,436,460
03 Mar 10	42.67000 +0.24	42.88	41.86	42.20	1,367,391
02 Mar 10	42.43000 -0.59	43.18	42.10	43.00	1,006,325
01 Mar 10	43.02000 -0.13	43.28	42.56	42.96	950,819
26 Feb 10	43.15000 +0.52	43.46	42.32	42.62	1,483,771
25 Feb 10	42.63000 +0.34	43.25	42.30	42.30	1,350,023
24 Feb 10	42.29000 +2.00	42.52	39.75	39.75	1,545,863
23 Feb 10	40.29000 -0.21	40.48	38.82	40.17	875,316
22 Feb 10	40.50000 -0.70	41.45	40.17	41.45	824,401
12 Feb 10	41.20000 +0.50	41.60	40.86	40.86	908,737
11 Feb 10	40.70000 +0.87	40.97	39.91	39.91	1,028,442
10 Feb 10	39.83000 +0.19	39.99	39.35	39.90	698,450
09 Feb 10	39.64000 +0.83	39.80	38.69	38.91	1,037,841
08 Feb 10	38.81000 +0.30	38.84	38.22	38.22	622,045
05 Feb 10	38.51000 -0.48	38.78	37.69	38.11	1,368,175
04 Feb 10	38.99000 -0.61	39.50	38.80	39.50	1,749,896
03 Feb 10	39.60000 +0.92	39.83	37.92	38.57	1,456,420
02 Feb 10	38.68000 -1.72	41.10	38.59	40.68	2,435,120
01 Feb 10	40.40000 -1.56	42.15	39.81	41.71	1,787,195
29 Jan 10	41.96000 -0.12	42.95	41.58	41.95	1,380,091
28 Jan 10	42.08000 +0.80	42.88	41.00	41.27	1,537,789
27 Jan 10	41.28000 -0.08	42.10	40.76	41.34	1,200,237
26 Jan 10	41.36000 -1.48	43.30	40.71	43.00	1,683,662
25 Jan 10	42.84000 -0.79	43.80	42.71	42.99	860,607
22 Jan 10	43.63000 -1.59	44.84	42.64	44.20	2,220,562
21 Jan 10	45.22000 -0.03	45.80	44.14	45.43	1,397,030
20 Jan 10	45.25000 -2.22	47.99	44.00	47.48	2,601,006
19 Jan 10	47.47000 +0.49	48.60	46.34	46.80	1,864,148
18 Jan 10	46.98000 +1.80	48.63	45.02	45.05	2,863,370
15 Jan 10	45.18000 -0.57	46.20	45.02	45.55	2,054,844
14 Jan 10	45.75000 +3.17	46.68	42.50	43.10	3,660,593
13 Jan 10	42.58000 +0.23	43.20	41.00	41.25	2,545,026
12 Jan 10	42.35000 +0.91	42.99	40.60	41.51	2,955,134
11 Jan 10	41.44000 +2.40	42.00	39.41	39.59	2,896,310
08 Jan 10	39.04000 +0.15	39.09	38.33	38.92	1,048,713
07 Jan 10	38.89000 -1.31	40.44	38.68	40.21	1,802,203
06 Jan 10	40.20000 -0.40	40.87	40.01	40.60	1,457,938
05 Jan 10	40.60000 +0.89	40.80	39.44	39.74	1,671,664
04 Jan 10	39.71000 +0.52	40.35	39.28	39.44	1,988,084
31 Dec 09	39.19000 +0.18	39.87	38.78	39.03	1,854,298
30 Dec 09	39.01000 +0.27	39.25	38.40	38.80	1,938,275
29 Dec 09	38.74000 +0.15	39.11	38.10	38.50	1,642,868
28 Dec 09	38.59000 +0.00	39.10	38.30	38.41	1,452,827

Yangqi Chemical Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	52.66000 +0.94	52.78	51.36	51.74	2,876,300
19 Oct 26	51.72000 +1.22	52.10	50.20	50.20	2,810,130
16 Oct 26	50.50000 +1.28	51.05	49.38	49.58	3,029,087
15 Oct 26	49.22000 -1.24	50.38	48.80	49.81	2,772,847
14 Oct 26	50.46000 +0.07	51.00	49.59	50.17	2,289,120
13 Oct 26	50.39000 -1.72	52.42	50.15	52.05	3,545,773
12 Oct 26	52.11000 -0.47	52.85	51.59	52.62	2,693,830
09 Oct 26	52.58000 +1.03	52.96	51.28	51.55	3,134,984
08 Oct 26	51.55000 +0.37	52.53	51.21	51.95	2,432,365
30 Sep 26	51.18000 +0.73	51.46	50.19	50.26	1,916,480
29 Sep 26	50.45000 -0.91	51.65	50.11	51.50	2,880,269
28 Sep 26	51.36000 +0.00	51.70	50.76	51.29	2,102,984
24 Sep 26	51.36000 -1.15	52.70	51.36	52.35	2,989,522
23 Sep 26	52.51000 -0.45	53.15	52.35	53.10	1,758,955
22 Sep 26	52.96000 -0.78	53.73	52.92	53.64	2,804,230
21 Sep 26	53.74000 +1.34	53.98	52.61	52.62	3,144,694
18 Sep 26	52.40000 +0.18	52.95	52.25	52.51	2,379,310
17 Sep 26	52.22000 -0.66	53.14	52.03	52.80	2,928,142
16 Sep 26	52.88000 -0.17	53.39	52.55	52.90	3,755,710
15 Sep 26	53.05000 -1.88	54.99	52.80	54.70	4,478,657
14 Sep 26	54.93000 +0.50	54.95	53.50	54.18	4,076,934
11 Sep 26	54.43000 -2.65	56.69	53.88	56.44	6,922,280
10 Sep 26	57.08000 -1.34	58.76	56.85	58.34	5,216,733
09 Sep 26	58.42000 -0.46	59.38	57.80	58.88	6,878,909
08 Sep 26	58.88000 +2.80	59.49	56.03	56.40	11,234,930
07 Sep 26	56.08000 +0.22	56.57	55.56	56.42	4,191,428
04 Sep 26	55.86000 +0.78	57.31	55.10	55.26	5,537,783
03 Sep 26	55.08000 +0.86	55.87	54.20	54.40	4,885,070
02 Sep 26	54.22000 -1.76	56.49	53.90	56.10	7,061,189
01 Sep 26	55.98000 +0.33	58.70	55.24	55.65	11,201,620
31 Aug 26	55.65000 -1.18	57.11	55.37	57.10	6,521,582
28 Aug 26	56.83000 +1.75	57.20	54.29	55.13	6,922,013
27 Aug 26	55.08000 +0.93	55.75	53.95	54.15	3,661,266
26 Aug 26	54.15000 +0.13	54.95	52.93	53.50	3,477,233
25 Aug 26	54.02000 -0.73	56.25	53.81	54.74	5,417,541
24 Aug 26	54.75000 -0.21	56.24	54.20	55.02	3,331,173
21 Aug 26	54.96000 -0.54	55.39	54.38	55.39	2,757,604
20 Aug 26	55.50000 +0.06	56.80	54.70	55.20	4,568,960
19 Aug 26	55.44000 -0.45	56.94	55.17	55.89	6,181,809
18 Aug 26	55.89000 +1.56	56.16	53.92	54.29	6,677,521
17 Aug 26	54.33000 +1.38	54.34	52.46	52.95	4,094,910
14 Aug 26	52.95000 +0.10	53.59	52.38	52.85	2,953,097
13 Aug 26	52.85000 -1.18	54.32	52.51	54.04	6,166,448
12 Aug 26	54.03000 -0.07	54.69	53.59	53.92	5,167,969
11 Aug 26	54.10000 -1.87	56.98	53.63	55.86	9,775,522
10 Aug 26	55.97000 +0.84	56.96	54.91	55.13	5,706,561
07 Aug 26	55.13000 +0.27	55.99	54.16	54.86	4,955,234
06 Aug 26	54.86000 -0.51	55.55	54.00	55.08	6,225,190
05 Aug 26	55.37000 -0.11	56.32	54.30	55.40	6,435,694
04 Aug 26	55.48000 -1.28	56.97	55.22	56.76	3,893,627
03 Aug 26	56.76000 +0.09	57.27	55.51	56.30	4,203,691
31 Jul 26	56.67000 -1.59	57.99	55.08	57.02	10,347,634
30 Jul 26	58.26000 +2.14	59.59	56.17	56.50	6,934,435
29 Jul 26	56.12000 +0.97	56.89	54.59	55.14	5,180,500
28 Jul 26	55.15000 +0.26	55.45	53.55	54.65	4,111,406
27 Jul 26	54.89000 +0.51	55.46	54.01	54.08	3,507,403
24 Jul 26	54.38000 -2.22	56.93	54.00	56.01	4,212,974
23 Jul 26	56.60000 +0.40	57.20	54.56	55.80	5,382,141
22 Jul 26	56.20000 +1.62	56.78	53.71	54.58	7,249,257
21 Jul 26	54.58000 -0.32	55.80	53.50	54.95	8,329,040
20 Jul 26	54.90000 +4.00	54.90	50.90	51.01	9,856,544
17 Jul 26	50.90000 +0.04	52.69	50.48	50.82	5,835,736
16 Jul 26	50.86000 +0.03	51.90	50.16	50.70	4,958,772
15 Jul 26	50.83000 +1.36	51.12	49.11	49.75	4,803,158
14 Jul 26	49.47000 +0.94	50.00	48.48	48.65	5,048,923
13 Jul 26	48.53000 -1.14	49.87	48.39	49.68	4,172,595
10 Jul 26	49.67000 +0.06	50.50	48.39	49.49	5,995,032
09 Jul 26	49.61000 -0.74	50.66	49.00	50.15	4,092,799
08 Jul 26	50.35000 -0.57	51.66	50.24	50.75	5,018,160
07 Jul 26	50.92000 -2.32	53.99	50.79	53.39	5,489,261
06 Jul 26	53.24000 +1.43	54.60	51.28	51.48	8,096,781
03 Jul 26	51.81000 +0.41	52.16	50.79	51.09	4,894,869
02 Jul 26	51.40000 +0.37	52.45	50.65	50.98	5,283,790
01 Jul 26	51.03000 +0.33	52.06	49.54	50.45	7,021,125
30 Jun 26	50.70000 -1.35	52.06	49.92	52.06	8,110,885
29 Jun 26	52.05000 +0.05	52.96	50.61	51.99	5,373,986
26 Jun 26	52.00000 -1.80	54.37	51.32	53.85	6,103,622
25 Jun 26	53.80000 -2.58	55.31	53.60	55.27	5,924,070
24 Jun 26	56.38000 +0.95	57.17	55.01	55.43	5,011,458
23 Jun 26	55.43000 -1.41	57.66	55.20	56.80	5,415,207
22 Jun 26	56.84000 +2.93	56.91	52.77	53.80	8,568,308
18 Jun 26	53.91000 -1.37	55.48	53.59	55.48	5,630,920
17 Jun 26	55.28000 -0.37	56.18	54.77	55.65	5,362,890
16 Jun 26	55.65000 -1.56	57.04	55.51	56.92	5,271,269
15 Jun 26	57.21000 +1.25	58.87	56.01	56.50	7,458,334
12 Jun 26	55.96000 +2.15	56.90	53.00	54.00	7,501,027
11 Jun 26	53.81000 -0.49	54.95	52.57	54.25	5,814,945
10 Jun 26	54.30000 -0.50	55.37	53.10	54.46	7,139,536
09 Jun 26	54.80000 -2.00	57.33	54.20	57.33	9,522,580
08 Jun 26	56.80000 -2.12	58.90	56.55	58.10	5,155,880
05 Jun 26	58.92000 +0.12	60.66	58.22	58.74	7,321,834
04 Jun 26	58.80000 +0.36	58.85	57.20	58.26	3,919,637
03 Jun 26	58.44000 +0.29	59.14	57.21	58.15	4,147,679
02 Jun 26	58.15000 -0.42	59.18	57.81	58.57	4,290,713
01 Jun 26	58.57000 +1.41	59.29	56.66	56.96	6,885,598
29 May 26	57.16000 +0.66	58.43	55.11	56.66	9,056,509
28 May 26	56.50000 -2.16	58.93	55.28	58.65	11,641,851
27 May 26	58.66000 -1.77	60.90	58.54	60.21	5,015,420
26 May 26	60.43000 +0.83	60.98	59.13	59.59	4,326,264
25 May 26	59.60000 -1.47	60.95	59.10	60.93	6,101,679
22 May 26	61.07000 +0.16	61.69	60.41	61.10	4,124,668
21 May 26	60.91000 -2.34	64.02	60.88	63.38	6,309,567
20 May 26	63.25000 -0.01	63.99	62.12	63.20	3,735,297
19 May 26	63.26000 +0.03	63.58	61.78	63.00	4,278,947
18 May 26	63.23000 -1.58	64.78	62.87	64.28	5,704,918
15 May 26	64.81000 -0.08	65.83	64.08	64.91	6,652,852
14 May 26	64.89000 -1.04	67.02	64.82	65.92	6,653,443
13 May 26	65.93000 -0.18	66.87	65.55	66.00	6,076,355
12 May 26	66.11000 -0.89	67.76	65.87	67.12	7,041,192
11 May 26	67.00000 -1.21	68.45	66.91	68.00	7,772,032
08 May 26	68.21000 -0.71	69.80	67.66	69.42	6,811,845
07 May 26	68.92000 -2.50	71.98	68.51	71.98	8,198,887
06 May 26	71.42000 -0.92	72.32	70.16	72.00	7,365,118
30 Apr 26	72.34000 -1.68	74.38	72.31	74.01	4,322,682
29 Apr 26	74.02000 -0.77	74.84	73.64	74.79	4,266,473
28 Apr 26	74.79000 +3.87	75.07	70.16	70.17	10,883,951
27 Apr 26	70.92000 -1.53	72.34	70.33	71.40	5,188,645
24 Apr 26	72.45000 +1.46	73.22	70.46	71.42	6,288,569
23 Apr 26	70.99000 +0.21	71.70	70.00	70.40	3,634,145
22 Apr 26	70.78000 -1.63	72.84	70.07	72.00	6,396,105
21 Apr 26	72.41000 +1.11	73.10	71.25	71.99	4,406,521
20 Apr 26	71.30000 -0.30	72.08	69.51	71.00	7,584,162
17 Apr 26	71.60000 -6.52	78.11	71.60	77.94	12,361,277
16 Apr 26	78.12000 +0.12	78.65	76.60	77.83	5,308,886
15 Apr 26	78.00000 -1.05	79.97	77.85	79.00	4,982,157
14 Apr 26	79.05000 -0.75	80.33	78.68	80.33	4,517,155
13 Apr 26	79.80000 -0.20	81.66	78.40	79.86	5,771,066
10 Apr 26	80.00000 -0.63	80.90	79.31	80.68	5,872,490
09 Apr 26	80.63000 -1.37	82.50	80.50	81.04	5,700,856
08 Apr 26	82.00000 +2.15	82.13	78.20	78.80	8,668,931
07 Apr 26	79.85000 +5.50	79.95	74.04	75.21	7,397,195
03 Apr 26	74.35000 -0.75	75.81	72.60	74.93	4,390,019
02 Apr 26	75.10000 -1.90	77.60	74.30	77.14	4,911,885
01 Apr 26	77.00000 +2.00	77.38	74.10	75.45	5,642,281
31 Mar 26	75.00000 -2.00	78.10	73.50	77.14	5,197,177
30 Mar 26	77.00000 +2.96	78.55	73.70	74.04	8,680,534
27 Mar 26	74.04000 +1.61	75.32	71.54	71.89	4,696,943
26 Mar 26	72.43000 -0.57	74.79	71.38	73.00	4,648,377
25 Mar 26	73.00000 +3.16	73.68	69.41	69.90	5,152,980
24 Mar 26	69.84000 -0.50	71.03	68.35	70.88	3,999,488
23 Mar 26	70.34000 -0.56	72.40	68.25	70.00	6,823,885
20 Mar 26	70.90000 -2.21	73.25	70.50	72.87	4,827,960
19 Mar 26	73.11000 -4.19	77.88	72.40	77.52	6,227,198
18 Mar 26	77.30000 +0.65	77.48	75.02	76.63	5,338,426
17 Mar 26	76.65000 -3.12	81.20	76.58	79.26	6,691,384
16 Mar 26	79.77000 -4.23	86.70	79.24	83.80	8,096,244
13 Mar 26	84.00000 -1.29	87.98	83.51	85.99	7,440,480
12 Mar 26	85.29000 +1.09	89.71	83.00	84.27	11,768,279
11 Mar 26	84.20000 +5.30	85.89	77.18	78.50	9,397,851
10 Mar 26	78.90000 -2.13	80.60	77.70	78.62	6,269,025
09 Mar 26	81.03000 -4.51	89.15	80.35	86.00	11,435,780
06 Mar 26	85.54000 +5.54	86.33	79.06	79.56	8,903,614
05 Mar 26	80.00000 -1.03	82.50	79.00	82.43	4,800,468
04 Mar 26	81.03000 +1.04	81.80	78.00	78.23	5,965,274
03 Mar 26	79.99000 -0.86	83.43	79.43	81.58	6,493,729
02 Mar 26	80.85000 +0.35	81.45	77.68	79.00	6,858,529
27 Feb 26	80.50000 +3.38	80.50	76.58	77.02	5,537,302
26 Feb 26	77.12000 +0.64	77.83	75.20	76.72	4,497,506
25 Feb 26	76.48000 +0.30	78.40	75.71	76.21	6,449,855
24 Feb 26	76.18000 +5.58	76.96	72.01	72.27	6,748,339
13 Feb 26	70.60000 -2.88	73.43	70.55	73.43	4,317,585
12 Feb 26	73.48000 -2.22	75.64	73.26	75.10	5,132,873
11 Feb 26	75.70000 +1.30	76.66	72.80	72.80	4,819,710
10 Feb 26	74.40000 +1.60	78.25	72.81	74.30	5,550,046
09 Feb 26	72.80000 +1.34	72.87	71.42	72.33	4,025,480
06 Feb 26	71.46000 +0.42	73.50	69.27	70.10	4,298,590
05 Feb 26	71.04000 -1.12	73.15	70.80	72.61	4,002,324
04 Feb 26	72.16000 -1.17	73.35	71.37	73.34	4,218,511
03 Feb 26	73.33000 +0.91	74.19	71.70	73.87	5,379,884
02 Feb 26	72.42000 -7.98	79.00	72.36	78.90	10,165,797
30 Jan 26	80.40000 +0.97	82.30	76.80	79.25	6,817,799
29 Jan 26	79.43000 +0.84	81.58	78.55	78.60	5,518,245
28 Jan 26	78.59000 +2.70	78.99	75.06	75.89	5,202,826
27 Jan 26	75.89000 -1.08	77.98	74.87	76.78	4,085,043
26 Jan 26	76.97000 +0.17	78.48	74.79	76.80	4,844,706
23 Jan 26	76.80000 -0.24	77.74	75.61	76.95	3,241,790
22 Jan 26	77.04000 +2.39	77.50	74.66	75.00	5,134,227
21 Jan 26	74.65000 +0.50	75.88	72.87	74.10	4,301,834
20 Jan 26	74.15000 +1.80	74.46	72.18	72.42	5,042,786
19 Jan 26	72.35000 +3.68	72.85	68.28	68.28	5,624,376
16 Jan 26	68.67000 -1.10	70.78	68.38	70.41	2,659,173
15 Jan 26	69.77000 +1.22	70.84	68.02	68.10	3,724,850
14 Jan 26	68.55000 -0.37	69.80	67.85	68.88	3,466,912
13 Jan 26	68.92000 -1.34	70.95	68.33	70.00	4,167,420
12 Jan 26	70.26000 -0.24	70.84	69.50	70.41	3,812,780
09 Jan 26	70.50000 -0.46	70.98	69.30	70.96	3,875,666
08 Jan 26	70.96000 -2.04	73.47	70.40	72.84	3,681,013
07 Jan 26	73.00000 +0.82	73.50	71.20	71.87	3,860,402
06 Jan 26	72.18000 +2.33	73.93	69.70	69.94	7,172,402
05 Jan 26	69.85000 +0.46	70.66	68.81	69.39	3,370,103
31 Dec 25	69.39000 -1.11	70.79	68.60	70.24	4,344,523
30 Dec 25	70.50000 +1.93	71.26	68.57	68.98	4,666,108
29 Dec 25	68.57000 +0.79	69.18	66.68	67.78	4,986,556
26 Dec 25	67.78000 -0.20	68.27	66.80	67.80	2,870,746
25 Dec 25	67.98000 +1.98	68.27	66.00	66.01	4,695,121
24 Dec 25	66.00000 -0.62	67.00	65.09	66.65	4,667,730
23 Dec 25	66.62000 -0.88	67.48	65.10	67.48	5,244,058
22 Dec 25	67.50000 -2.30	70.25	67.35	69.88	4,467,617
19 Dec 25	69.80000 +2.32	70.22	66.68	67.48	5,904,359
18 Dec 25	67.48000 +2.48	68.88	64.31	64.80	5,981,113
17 Dec 25	65.00000 +1.50	65.47	63.04	63.50	2,725,953
16 Dec 25	63.50000 -1.76	65.26	63.00	65.26	2,507,839
15 Dec 25	65.26000 -1.42	67.08	64.66	66.37	2,678,790
12 Dec 25	66.68000 +1.18	67.10	65.12	65.30	3,067,447
11 Dec 25	65.50000 -0.02	66.35	65.00	65.49	1,916,866
10 Dec 25	65.52000 +0.65	66.00	64.20	64.63	2,268,000
09 Dec 25	64.87000 +0.66	65.73	64.13	64.22	3,221,620
08 Dec 25	64.21000 -1.22	65.98	64.07	65.58	2,272,210
05 Dec 25	65.43000 +3.77	65.83	61.66	61.66	6,267,617
04 Dec 25	61.66000 +0.20	62.00	61.24	61.41	2,022,146
03 Dec 25	61.46000 +0.20	62.08	60.88	61.29	2,924,921
02 Dec 25	61.26000 -0.98	62.60	61.01	62.24	2,928,942
01 Dec 25	62.24000 -0.25	62.98	62.13	62.49	2,908,557
28 Nov 25	62.49000 -0.61	63.70	62.43	63.06	1,971,660
27 Nov 25	63.10000 +0.85	63.85	61.90	61.90	2,740,158
26 Nov 25	62.25000 +0.52	63.33	61.38	61.79	3,693,264
25 Nov 25	61.73000 -0.87	63.33	61.40	62.79	4,207,130
24 Nov 25	62.60000 -0.30	63.50	61.60	63.37	4,035,479
21 Nov 25	62.90000 -1.65	64.70	62.70	63.94	4,242,199
20 Nov 25	64.55000 -0.95	66.80	64.11	65.75	2,601,838
19 Nov 25	65.50000 +0.80	65.99	64.75	65.03	2,853,877
18 Nov 25	64.70000 -3.19	67.67	64.33	67.01	4,289,001
17 Nov 25	67.89000 -1.47	70.00	67.57	69.36	3,504,929
14 Nov 25	69.36000 +0.05	71.03	68.60	69.31	3,258,783
13 Nov 25	69.31000 +0.11	70.88	68.80	69.20	4,133,981
12 Nov 25	69.20000 +0.49	70.08	68.01	68.37	5,308,882
11 Nov 25	68.71000 +1.43	69.10	66.36	66.89	4,915,589
10 Nov 25	67.28000 -0.95	68.90	66.50	68.03	7,784,231
07 Nov 25	68.23000 +2.38	69.44	65.87	66.20	8,724,173
06 Nov 25	65.85000 +3.64	67.80	62.50	62.65	13,329,375
05 Nov 25	62.21000 -0.24	62.30	60.41	61.50	5,671,538
04 Nov 25	62.45000 -4.80	68.16	62.01	67.96	11,628,187
03 Nov 25	67.25000 +2.28	70.00	65.10	68.90	8,638,410
31 Oct 25	64.97000 +0.16	66.71	64.50	64.51	4,063,559
30 Oct 25	64.81000 -3.30	66.66	64.28	66.25	8,834,378
29 Oct 25	68.11000 +4.02	70.50	64.12	64.12	13,154,212
28 Oct 25	64.09000 -0.93	65.15	63.71	64.94	4,811,193
27 Oct 25	65.02000 -0.24	65.94	65.00	65.36	3,941,411
24 Oct 25	65.26000 -3.40	68.94	64.66	68.64	5,719,786
23 Oct 25	68.66000 +1.11	68.66	66.18	67.54	2,481,670
22 Oct 25	67.55000 -1.00	68.85	67.35	68.50	1,467,869
21 Oct 25	68.55000 +0.14	69.28	68.14	68.48	1,228,081
20 Oct 25	68.41000 -0.39	69.36	67.89	69.33	1,578,376
17 Oct 25	68.80000 +0.60	70.63	68.05	68.21	2,865,051
16 Oct 25	68.20000 -1.30	70.05	67.91	69.06	1,794,778
15 Oct 25	69.50000 +0.80	69.58	68.38	68.55	2,120,492
14 Oct 25	68.70000 -2.04	71.45	68.48	71.39	4,136,773
13 Oct 25	70.74000 -2.11	72.85	70.14	71.52	3,175,847
10 Oct 25	72.85000 +2.02	73.02	70.38	70.50	3,427,459
09 Oct 25	70.83000 -1.11	72.47	69.14	71.96	2,808,864
30 Sep 25	71.94000 -0.13	72.20	70.55	71.52	2,651,724
29 Sep 25	72.07000 -0.35	72.98	71.30	72.06	2,986,168
26 Sep 25	72.42000 +1.49	73.80	70.60	71.07	4,076,546
25 Sep 25	70.93000 +1.60	72.00	69.16	69.30	4,896,127
24 Sep 25	69.33000 +1.08	69.98	67.65	68.09	4,811,980
23 Sep 25	68.25000 -1.56	70.51	67.33	69.62	3,092,408
22 Sep 25	69.81000 -1.37	71.37	68.71	71.21	4,295,946
19 Sep 25	71.18000 -0.72	72.56	70.88	71.92	2,586,315
18 Sep 25	71.90000 -0.29	73.78	71.10	72.19	3,324,406
17 Sep 25	72.19000 -1.72	74.45	72.02	73.69	3,293,873
16 Sep 25	73.91000 +0.06	75.57	72.83	73.80	2,634,928
15 Sep 25	73.85000 -1.33	75.19	73.59	75.18	1,843,370
12 Sep 25	75.18000 -0.02	76.50	74.20	75.20	2,064,384
11 Sep 25	75.20000 +0.44	75.42	73.69	74.00	2,489,329
10 Sep 25	74.76000 -2.24	77.69	74.02	76.62	3,447,074
09 Sep 25	77.00000 -0.14	79.19	76.40	76.40	4,274,384
08 Sep 25	77.14000 +4.54	77.88	71.79	72.28	5,068,196
05 Sep 25	72.60000 +1.12	72.80	70.60	71.91	2,391,724
04 Sep 25	71.48000 -0.63	72.75	70.40	72.04	2,459,118
03 Sep 25	72.11000 -0.73	73.30	71.66	72.80	1,996,666
02 Sep 25	72.84000 -1.71	75.29	71.68	74.44	3,171,913
01 Sep 25	74.55000 +1.10	75.30	72.58	73.33	4,247,679
29 Aug 25	73.45000 -0.73	74.84	72.87	74.00	4,241,387
28 Aug 25	74.18000 +0.51	75.87	72.32	73.13	3,743,244
27 Aug 25	73.67000 +0.91	75.25	71.86	72.76	4,239,314
26 Aug 25	72.76000 +1.51	74.33	71.01	71.19	5,822,082
25 Aug 25	71.25000 +1.37	71.77	68.40	69.20	4,724,486
22 Aug 25	69.88000 +0.89	69.98	67.38	68.47	4,775,787
21 Aug 25	68.99000 +3.49	70.38	65.11	65.40	7,818,982
20 Aug 25	65.50000 +1.70	65.57	63.71	63.79	3,315,264
19 Aug 25	63.80000 -0.84	65.43	63.61	64.40	4,059,123
18 Aug 25	64.64000 -0.30	65.78	64.30	65.11	4,362,683
15 Aug 25	64.94000 +0.31	65.36	64.31	64.44	2,006,539
14 Aug 25	64.63000 -0.24	65.98	64.60	64.90	2,139,456
13 Aug 25	64.87000 -0.13	65.29	64.50	65.10	2,082,865
12 Aug 25	65.00000 -0.67	66.10	64.90	65.59	2,097,900
11 Aug 25	65.67000 +0.98	65.98	63.89	64.80	4,099,518
08 Aug 25	64.69000 +0.00	66.35	64.21	64.98	5,457,170
07 Aug 25	64.69000 -1.53	66.78	64.60	66.28	3,714,950
06 Aug 25	66.22000 +0.16	66.48	65.36	66.19	3,845,531
05 Aug 25	66.06000 -1.79	68.14	65.55	67.99	5,121,928
04 Aug 25	67.85000 -0.10	69.45	67.11	67.80	5,863,162
01 Aug 25	67.95000 +1.92	68.06	65.72	65.72	4,954,204
31 Jul 25	66.03000 -2.57	68.44	65.05	68.09	5,472,496
30 Jul 25	68.60000 -1.52	70.88	67.67	69.31	4,388,848
29 Jul 25	70.12000 +0.62	70.14	66.00	69.40	5,529,986
28 Jul 25	69.50000 +1.35	70.45	67.30	70.00	6,981,245
25 Jul 25	68.15000 +4.08	69.44	63.89	63.95	10,172,579
24 Jul 25	64.07000 +2.10	66.22	61.78	64.97	5,227,507
23 Jul 25	61.97000 -0.51	63.30	61.77	62.56	3,152,250
22 Jul 25	62.48000 +1.13	62.58	60.83	61.10	2,058,934
21 Jul 25	61.35000 +0.22	62.50	60.58	61.41	2,523,540
18 Jul 25	61.13000 +1.47	61.23	59.71	59.86	2,372,803
17 Jul 25	59.66000 +0.18	60.20	59.18	59.30	1,238,560
16 Jul 25	59.48000 +0.43	59.90	58.46	59.00	1,760,187
15 Jul 25	59.05000 -0.21	59.75	58.80	59.02	1,462,095
14 Jul 25	59.26000 -0.56	59.95	59.13	59.58	1,496,240
11 Jul 25	59.82000 +0.72	60.25	58.82	59.08	2,487,410
10 Jul 25	59.10000 -0.01	60.09	58.85	59.11	2,223,457
09 Jul 25	59.11000 +1.15	59.99	57.80	58.45	3,110,750
08 Jul 25	57.96000 -0.97	59.50	57.58	58.93	4,491,530
07 Jul 25	58.93000 +0.81	59.16	57.97	58.03	2,329,967
04 Jul 25	58.12000 -0.56	58.75	57.50	58.75	1,958,650
03 Jul 25	58.68000 -0.02	58.99	58.08	58.58	1,950,320
02 Jul 25	58.70000 -0.20	59.25	58.28	58.91	1,821,560
01 Jul 25	58.90000 +0.90	59.15	57.66	58.09	2,528,090
30 Jun 25	58.00000 +0.78	58.27	56.78	57.28	3,105,533
27 Jun 25	57.22000 +0.14	57.95	56.86	56.99	2,565,484
26 Jun 25	57.08000 -0.43	57.67	56.70	57.49	2,442,880
25 Jun 25	57.51000 -1.31	59.06	57.40	58.81	4,120,483
24 Jun 25	58.82000 -0.15	59.22	58.02	58.97	2,926,650
23 Jun 25	58.97000 -0.94	60.39	58.72	60.35	2,852,980
20 Jun 25	59.91000 +0.01	60.89	59.61	59.90	1,916,010
19 Jun 25	59.90000 -0.11	61.00	59.41	59.84	2,129,764
18 Jun 25	60.01000 -2.09	61.50	59.51	61.50	3,608,334
17 Jun 25	62.10000 +0.50	62.27	60.82	61.49	2,766,150
16 Jun 25	61.60000 -0.01	62.10	61.20	61.40	1,827,815
13 Jun 25	61.61000 -0.16	62.71	61.30	61.71	3,434,767
12 Jun 25	61.77000 +1.27	61.85	60.18	60.48	2,943,262
11 Jun 25	60.50000 -0.18	60.88	59.48	60.68	3,015,307
10 Jun 25	60.68000 +0.66	62.16	59.88	60.01	5,057,270
09 Jun 25	60.02000 -1.28	61.40	59.50	61.27	5,558,360
06 Jun 25	61.30000 +3.02	61.68	57.90	58.23	9,129,572
05 Jun 25	58.28000 +1.18	60.16	57.00	57.26	6,672,530
04 Jun 25	57.10000 +0.27	58.34	56.37	56.59	5,427,653
03 Jun 25	56.83000 +1.64	57.06	54.70	55.01	4,375,081
30 May 25	55.19000 -0.91	56.85	55.11	55.53	5,071,990
29 May 25	56.10000 +1.54	56.20	53.01	53.01	7,041,453
28 May 25	54.56000 +1.00	56.50	53.11	55.50	14,145,381
27 May 25	53.56000 +2.18	53.98	51.09	51.38	6,015,354
26 May 25	51.38000 -0.28	51.75	51.05	51.66	1,633,760
23 May 25	51.66000 -0.42	52.58	51.55	51.93	2,345,732
22 May 25	52.08000 +0.13	52.45	51.12	51.80	2,951,206
21 May 25	51.95000 +0.28	52.09	51.35	51.66	1,603,548
20 May 25	51.67000 +0.31	52.18	51.15	51.36	1,898,822
19 May 25	51.36000 -0.19	51.68	51.02	51.56	1,308,660
16 May 25	51.55000 -0.25	51.97	51.28	51.65	1,536,210
15 May 25	51.80000 -0.09	52.33	51.66	51.98	1,758,598
14 May 25	51.89000 +0.07	51.99	51.48	51.82	1,762,820
13 May 25	51.82000 -0.28	52.40	51.27	52.30	2,247,250
12 May 25	52.10000 +0.02	52.33	51.84	51.96	2,234,087
09 May 25	52.08000 -0.47	54.35	52.08	53.00	3,006,823
08 May 25	52.55000 -0.82	54.58	52.20	54.50	3,997,939
07 May 25	53.37000 +1.62	53.79	52.32	52.70	4,788,302
06 May 25	51.75000 +0.19	52.09	50.93	51.83	2,490,817
30 Apr 25	51.56000 -0.66	53.18	51.50	52.03	3,370,180
29 Apr 25	52.22000 +0.99	53.00	50.51	51.00	4,442,123
28 Apr 25	51.23000 +0.49	51.80	50.27	50.72	2,945,860
25 Apr 25	50.74000 +0.71	51.15	49.86	50.12	3,368,629
24 Apr 25	50.03000 +0.20	50.52	49.22	49.50	2,915,591
23 Apr 25	49.83000 -0.57	50.70	49.40	50.50	3,427,097
22 Apr 25	50.40000 -0.50	52.38	49.70	50.29	6,110,552
21 Apr 25	50.90000 +2.12	51.26	48.28	48.78	3,636,430
18 Apr 25	48.78000 +0.11	48.90	48.20	48.38	1,155,540
17 Apr 25	48.67000 +0.41	48.83	48.15	48.42	1,767,564
16 Apr 25	48.26000 -1.29	49.43	48.00	49.31	2,728,290
15 Apr 25	49.55000 -0.35	49.90	49.27	49.71	1,405,340
14 Apr 25	49.90000 +0.30	50.38	49.57	49.57	2,012,759
11 Apr 25	49.60000 -0.80	50.30	49.50	50.21	2,308,688
10 Apr 25	50.40000 +0.60	51.34	49.87	50.20	2,560,309
09 Apr 25	49.80000 -1.40	51.00	49.58	50.98	3,778,400
08 Apr 25	51.20000 +2.57	51.35	48.79	49.26	5,072,219
07 Apr 25	48.63000 -3.92	51.44	47.33	50.51	3,581,290
03 Apr 25	52.55000 -0.41	53.08	51.91	52.52	2,159,339
02 Apr 25	52.96000 -0.25	53.48	52.66	53.22	1,230,680
01 Apr 25	53.21000 +0.15	53.86	52.41	53.33	2,156,890
31 Mar 25	53.06000 -0.60	54.36	53.03	53.13	2,110,688
28 Mar 25	53.66000 -2.04	55.70	52.86	55.48	3,881,603
27 Mar 25	55.70000 +0.59	56.15	54.54	55.00	4,910,628
26 Mar 25	55.11000 +1.11	55.44	53.50	54.15	3,322,061
25 Mar 25	54.00000 -0.85	54.98	52.85	54.15	2,939,890
24 Mar 25	54.85000 +0.77	55.53	53.80	53.81	2,514,456
21 Mar 25	54.08000 +0.88	54.76	53.20	53.22	2,962,089
20 Mar 25	53.20000 -1.57	54.99	53.08	54.77	2,585,792
19 Mar 25	54.77000 -0.01	55.10	54.35	54.78	1,388,490
18 Mar 25	54.78000 -0.41	55.77	54.69	55.10	1,627,150
17 Mar 25	55.19000 +0.24	55.96	54.94	55.00	3,175,446
14 Mar 25	54.95000 +0.36	55.65	54.34	54.61	2,744,016
13 Mar 25	54.59000 -0.21	55.50	54.40	54.85	2,510,435
12 Mar 25	54.80000 +0.60	55.15	53.45	53.94	3,036,560
11 Mar 25	54.20000 +0.75	54.80	53.02	53.10	3,156,639
10 Mar 25	53.45000 +1.34	53.65	52.00	52.05	4,003,066
07 Mar 25	52.11000 +0.27	52.70	51.55	51.78	1,981,295
06 Mar 25	51.84000 +0.52	51.98	51.04	51.35	1,944,634
05 Mar 25	51.32000 -0.48	52.00	50.77	51.80	2,597,199
04 Mar 25	51.80000 +0.38	51.95	51.01	51.20	1,788,340
03 Mar 25	51.42000 +0.55	51.72	50.70	50.75	2,403,205
28 Feb 25	50.87000 -0.28	51.47	50.65	50.88	1,884,239
27 Feb 25	51.15000 +0.23	51.33	50.23	50.90	3,056,188
26 Feb 25	50.92000 -0.30	51.60	50.59	51.22	2,920,559
25 Feb 25	51.22000 -1.17	52.39	51.13	52.13	2,926,967
24 Feb 25	52.39000 +0.13	53.30	52.36	52.62	2,963,354
21 Feb 25	52.26000 -0.27	52.74	52.12	52.60	2,008,173
20 Feb 25	52.53000 -0.60	53.12	52.39	53.12	1,769,980
19 Feb 25	53.13000 -0.46	53.68	52.53	53.45	1,762,088
18 Feb 25	53.59000 +0.41	55.27	53.01	53.01	3,498,118
17 Feb 25	53.18000 -0.30	53.72	53.02	53.50	1,376,266
14 Feb 25	53.48000 -0.08	54.09	53.20	53.40	1,390,782
13 Feb 25	53.56000 +0.64	54.18	52.70	52.92	3,238,018
12 Feb 25	52.92000 +0.28	52.96	52.11	52.44	2,606,999
11 Feb 25	52.64000 -0.33	53.22	52.23	53.03	3,200,964
10 Feb 25	52.97000 -0.39	53.30	52.20	53.09	2,873,883
07 Feb 25	53.36000 +0.48	53.64	52.35	52.81	4,117,431
06 Feb 25	52.88000 -1.32	54.25	52.87	54.05	4,087,898
05 Feb 25	54.20000 -1.48	56.10	53.48	55.95	2,516,506
27 Jan 25	55.68000 +0.18	57.17	55.56	55.80	1,774,591
24 Jan 25	55.50000 +0.64	55.95	54.51	54.76	1,201,681
23 Jan 25	54.86000 +0.22	56.00	54.75	54.85	1,371,371
22 Jan 25	54.64000 -0.14	54.85	53.93	54.30	834,533
21 Jan 25	54.78000 -0.73	56.38	53.88	55.45	2,393,116
20 Jan 25	55.51000 +0.37	55.94	55.26	55.40	1,324,097
17 Jan 25	55.14000 +1.64	55.19	53.30	53.40	2,255,300
16 Jan 25	53.50000 +0.13	54.83	53.32	53.58	2,065,356
15 Jan 25	53.37000 -0.94	54.50	53.31	54.16	1,842,793
14 Jan 25	54.31000 +0.58	55.30	53.20	53.68	2,363,960
13 Jan 25	53.73000 +0.22	54.66	53.00	53.31	1,504,228
10 Jan 25	53.51000 -0.34	54.78	53.34	53.85	2,047,123
09 Jan 25	53.85000 -1.06	55.66	53.85	54.86	1,770,540
08 Jan 25	54.91000 -0.89	56.12	54.40	55.99	1,845,092
07 Jan 25	55.80000 +0.25	56.18	54.18	55.42	2,499,947
06 Jan 25	55.55000 -0.53	56.75	54.89	55.73	2,426,100
03 Jan 25	56.08000 +0.15	57.38	55.78	56.30	2,262,167
02 Jan 25	55.93000 -1.94	58.45	55.59	57.66	2,632,321
31 Dec 24	57.87000 +0.75	58.30	56.78	57.51	3,732,520
30 Dec 24	57.12000 -0.33	58.22	56.81	57.20	3,375,369
27 Dec 24	57.45000 +1.87	57.73	55.50	55.56	3,491,010
26 Dec 24	55.58000 +0.12	55.94	54.93	55.66	1,597,340
25 Dec 24	55.46000 -0.13	56.08	55.00	55.50	1,414,980
24 Dec 24	55.59000 +0.68	55.87	54.14	54.93	2,777,192
23 Dec 24	54.91000 +1.12	56.00	53.79	53.82	4,073,674
20 Dec 24	53.79000 +0.61	53.98	52.87	53.18	2,356,951
19 Dec 24	53.18000 -1.12	54.12	52.42	54.03	2,959,067
18 Dec 24	54.30000 +0.47	55.25	53.83	53.83	2,410,929
17 Dec 24	53.83000 -0.07	54.32	53.56	53.90	1,788,104
16 Dec 24	53.90000 -0.35	54.32	53.35	54.19	1,469,384
13 Dec 24	54.25000 -0.53	54.71	53.81	54.59	2,437,392
12 Dec 24	54.78000 +0.47	54.97	53.88	54.01	1,973,690
11 Dec 24	54.31000 -0.05	54.79	54.17	54.37	1,350,561
10 Dec 24	54.36000 -0.44	56.39	54.30	56.00	2,927,542
09 Dec 24	54.80000 -0.37	56.00	54.69	55.17	1,326,261
06 Dec 24	55.17000 +0.36	55.39	54.31	54.60	1,454,555
05 Dec 24	54.81000 -0.30	55.19	54.59	54.69	1,084,103
04 Dec 24	55.11000 -0.44	56.19	54.99	55.36	1,517,380
03 Dec 24	55.55000 +0.60	55.84	54.10	54.89	2,539,608
02 Dec 24	54.95000 +0.40	55.25	53.90	54.46	2,223,174
29 Nov 24	54.55000 +1.56	54.91	52.99	52.99	3,740,480
28 Nov 24	52.99000 +0.20	53.45	52.30	52.69	2,291,693
27 Nov 24	52.79000 +0.44	52.89	51.70	52.36	2,519,590
26 Nov 24	52.35000 +0.40	52.95	51.73	51.90	1,799,129
25 Nov 24	51.95000 -0.97	53.45	51.83	53.07	4,909,434
22 Nov 24	52.92000 -2.27	55.21	52.92	55.20	3,326,071
21 Nov 24	55.19000 -0.32	55.88	54.93	55.50	2,687,148
20 Nov 24	55.51000 -1.41	56.83	54.71	56.68	4,432,687
19 Nov 24	56.92000 +0.70	57.35	56.18	56.37	2,172,198
18 Nov 24	56.22000 -1.04	58.28	55.60	57.11	2,961,488
15 Nov 24	57.26000 -0.67	58.28	57.15	57.70	1,720,706
14 Nov 24	57.93000 -0.78	59.08	57.85	58.69	1,746,226
13 Nov 24	58.71000 +0.25	59.00	57.87	58.20	1,547,890
12 Nov 24	58.46000 -0.71	60.35	58.05	59.19	2,929,018
11 Nov 24	59.17000 -0.95	59.99	58.35	59.81	3,037,180
08 Nov 24	60.12000 -0.10	61.12	59.77	60.60	3,045,087
07 Nov 24	60.22000 +0.46	61.24	58.88	59.28	4,248,221
06 Nov 24	59.76000 -0.34	61.25	59.28	59.80	2,641,028
05 Nov 24	60.10000 +1.22	60.38	57.88	58.60	3,058,129
04 Nov 24	58.88000 +0.92	58.98	57.40	57.91	2,046,793
01 Nov 24	57.96000 +0.17	59.79	57.00	57.39	3,633,549
31 Oct 24	57.79000 -0.75	58.74	56.70	58.45	3,439,329
30 Oct 24	58.54000 -1.71	60.78	58.10	59.88	2,951,613
29 Oct 24	60.25000 -0.83	64.09	59.50	61.71	6,125,480
28 Oct 24	61.08000 -0.02	61.98	59.31	60.38	3,073,305
25 Oct 24	61.10000 +2.66	61.90	58.12	58.53	4,099,972
24 Oct 24	58.44000 -0.20	59.21	58.16	58.75	1,108,372
23 Oct 24	58.64000 +0.36	59.45	57.91	57.91	1,980,851
22 Oct 24	58.28000 +0.78	58.50	57.39	57.39	1,808,077
21 Oct 24	57.50000 -1.00	59.78	57.36	58.50	2,922,830
18 Oct 24	58.50000 +2.06	60.17	56.13	56.96	2,785,384
17 Oct 24	56.44000 -1.16	58.43	56.44	58.23	1,444,047
16 Oct 24	57.60000 -0.40	58.82	57.53	57.80	1,582,244
15 Oct 24	58.00000 -1.07	59.59	58.00	58.85	1,780,244
14 Oct 24	59.07000 +0.34	59.78	57.51	59.28	2,222,966
11 Oct 24	58.73000 -0.07	59.45	57.63	58.92	2,306,978
10 Oct 24	58.80000 +0.80	60.24	57.79	58.00	3,758,636
09 Oct 24	58.00000 -2.47	61.14	56.92	60.05	5,087,184
08 Oct 24	60.47000 -1.53	68.20	59.51	68.11	9,620,764
30 Sep 24	62.00000 +4.71	62.02	59.04	59.59	5,329,791
27 Sep 24	57.29000 +3.21	57.29	54.08	55.06	2,449,884
26 Sep 24	54.08000 +4.43	54.36	49.49	49.50	3,091,330
25 Sep 24	49.65000 -0.52	52.19	49.50	50.67	2,156,697
24 Sep 24	50.17000 +3.36	50.21	47.13	47.13	2,800,555
23 Sep 24	46.81000 -0.26	47.40	46.61	46.97	1,113,414
20 Sep 24	47.07000 -0.15	47.20	46.12	47.20	1,923,076
19 Sep 24	47.22000 -0.18	48.80	46.90	47.61	1,553,919
18 Sep 24	47.40000 +0.50	47.68	46.51	47.01	1,107,928
13 Sep 24	46.90000 -0.43	48.08	46.80	47.33	1,503,673
12 Sep 24	47.33000 +0.03	47.80	46.60	47.32	2,125,702
11 Sep 24	47.30000 -0.51	48.32	47.26	47.58	1,268,660
10 Sep 24	47.81000 -1.05	49.19	47.02	49.14	2,819,836
09 Sep 24	48.86000 -1.94	50.99	48.51	50.69	1,959,795
06 Sep 24	50.80000 -1.47	52.44	50.67	52.44	1,106,633
05 Sep 24	52.27000 -0.23	53.13	52.18	52.65	923,160
04 Sep 24	52.50000 +0.38	53.25	51.87	52.12	1,294,942
03 Sep 24	52.12000 +0.51	52.64	51.37	51.50	1,641,873
02 Sep 24	51.61000 +1.01	52.20	49.76	50.53	2,541,792
30 Aug 24	50.60000 +1.05	51.19	49.18	49.62	1,987,620
29 Aug 24	49.55000 +0.25	50.45	48.98	49.26	1,027,124
28 Aug 24	49.30000 +0.78	49.71	48.15	48.22	1,583,158
27 Aug 24	48.52000 -0.24	48.99	47.51	48.59	2,069,598
26 Aug 24	48.76000 +0.16	48.80	47.91	48.67	833,523
23 Aug 24	48.60000 +0.75	49.78	47.61	47.75	1,951,050
22 Aug 24	47.85000 -0.15	48.06	46.80	48.00	2,004,841
21 Aug 24	48.00000 -0.85	48.80	47.80	48.50	1,980,984
20 Aug 24	48.85000 -1.03	50.03	48.60	49.96	1,164,719
19 Aug 24	49.88000 +0.18	50.97	49.51	49.79	904,327
16 Aug 24	49.70000 -0.61	50.32	49.40	50.30	1,560,016
15 Aug 24	50.31000 -0.72	52.08	50.01	50.90	1,890,185
14 Aug 24	51.03000 -2.46	53.51	51.01	53.50	1,915,204
13 Aug 24	53.49000 +0.17	53.60	53.01	53.43	542,410
12 Aug 24	53.32000 +0.19	53.74	52.92	53.08	751,807
09 Aug 24	53.13000 -1.43	55.25	53.01	54.87	1,405,348
08 Aug 24	54.56000 +0.55	55.23	53.76	53.76	1,218,390
07 Aug 24	54.01000 -0.73	54.77	53.24	54.76	947,180
06 Aug 24	54.74000 +0.49	55.55	54.10	54.72	711,732
05 Aug 24	54.25000 +0.00	55.58	54.06	54.43	1,417,951
02 Aug 24	54.25000 +0.24	54.79	53.13	54.01	927,000
01 Aug 24	54.01000 -1.02	55.84	53.55	55.08	1,065,289
31 Jul 24	55.03000 +2.85	55.04	51.83	52.04	1,899,328
30 Jul 24	52.18000 -0.50	52.70	51.94	52.54	488,810
29 Jul 24	52.68000 +0.08	53.60	52.39	52.80	1,045,590
26 Jul 24	52.60000 +0.10	52.64	51.38	51.50	1,222,820
25 Jul 24	52.50000 +0.70	53.59	51.48	51.50	1,181,565
24 Jul 24	51.80000 -0.51	52.25	51.41	51.94	2,415,329
23 Jul 24	52.31000 -1.89	54.21	52.18	54.20	1,347,070
22 Jul 24	54.20000 -0.88	55.26	53.54	55.11	1,844,343
19 Jul 24	55.08000 -0.63	55.51	54.86	55.51	990,018
18 Jul 24	55.71000 +0.90	55.95	54.28	54.71	1,509,401
17 Jul 24	54.81000 +0.68	55.03	53.62	54.14	1,014,154
16 Jul 24	54.13000 -1.09	55.49	53.87	55.10	1,006,496
15 Jul 24	55.22000 +0.67	55.62	54.51	54.60	1,752,038
12 Jul 24	54.55000 +0.42	55.08	53.00	54.01	2,082,101
11 Jul 24	54.13000 +1.54	54.82	52.50	53.30	2,202,117
10 Jul 24	52.59000 -0.33	53.20	52.57	52.57	871,280
09 Jul 24	52.92000 -0.89	54.25	52.84	53.61	1,908,890
08 Jul 24	53.81000 -1.32	55.21	53.70	54.50	1,088,158
05 Jul 24	55.13000 +0.17	55.65	54.46	55.02	1,169,510
04 Jul 24	54.96000 -0.42	55.48	54.21	55.40	1,940,388
03 Jul 24	55.38000 -0.88	56.97	55.01	56.09	1,559,839
02 Jul 24	56.26000 -1.49	57.75	55.95	57.75	2,268,585
01 Jul 24	57.75000 +1.30	57.98	56.03	56.32	1,439,241
28 Jun 24	56.45000 +0.52	56.62	55.40	56.00	2,474,281
27 Jun 24	55.93000 -0.81	56.69	55.46	56.44	2,166,600
26 Jun 24	56.74000 -0.47	57.20	56.48	57.00	1,661,507
25 Jun 24	57.21000 +1.41	58.00	55.55	55.55	1,800,429
24 Jun 24	55.80000 -0.50	56.80	55.42	56.00	2,192,354
21 Jun 24	56.30000 +0.14	56.99	55.75	55.75	1,670,971
20 Jun 24	56.16000 -0.30	56.88	55.61	56.55	1,788,659
19 Jun 24	56.46000 -0.79	57.58	56.00	57.28	1,675,881
18 Jun 24	57.25000 -0.01	58.30	57.00	57.26	945,247
17 Jun 24	57.26000 -0.26	57.69	56.52	57.30	1,519,705
14 Jun 24	57.52000 +0.07	57.85	56.51	57.45	1,826,196
13 Jun 24	57.45000 -0.76	58.60	57.10	58.04	1,675,210
12 Jun 24	58.21000 -0.87	59.39	58.20	59.22	1,384,770
11 Jun 24	59.08000 -0.12	59.75	58.78	59.22	1,190,680
07 Jun 24	59.20000 -0.31	60.65	59.00	59.95	1,075,455
06 Jun 24	59.51000 -0.69	60.61	59.41	60.30	1,261,170
05 Jun 24	60.20000 -0.95	61.92	60.02	61.15	1,730,032
04 Jun 24	61.15000 +2.27	61.45	58.40	58.88	2,335,517
03 Jun 24	58.88000 -1.16	60.00	58.39	59.80	2,360,810
31 May 24	60.04000 -0.73	61.10	59.91	60.68	1,569,800
30 May 24	60.77000 -0.66	61.79	60.46	61.36	1,246,403
29 May 24	61.43000 +0.53	61.75	60.70	61.02	1,870,911
28 May 24	60.90000 -1.68	62.71	60.87	62.38	2,717,743
27 May 24	62.58000 +0.43	62.81	61.45	62.35	1,485,330
24 May 24	62.15000 +0.30	62.88	61.53	61.60	1,536,264
23 May 24	61.85000 -0.97	63.00	61.52	62.74	2,269,664
22 May 24	62.82000 -0.54	64.05	62.80	63.00	1,844,283
21 May 24	63.36000 -1.12	64.72	62.92	64.36	2,540,757
20 May 24	64.48000 +0.05	66.50	64.01	64.45	3,377,050
17 May 24	64.43000 +0.29	64.95	63.00	64.06	1,458,556
16 May 24	64.14000 -0.14	65.14	63.81	64.45	1,868,127
15 May 24	64.28000 +0.44	64.64	62.90	63.60	2,281,591
14 May 24	63.84000 -1.38	65.22	63.56	65.00	2,324,840
13 May 24	65.22000 -0.01	65.65	64.00	65.20	2,256,220
10 May 24	65.23000 +0.13	65.83	64.05	65.05	3,089,974
09 May 24	65.10000 -0.30	66.88	64.77	65.43	3,533,300
08 May 24	65.40000 -1.13	70.89	65.40	69.80	5,068,146
07 May 24	66.53000 +0.30	67.09	65.78	65.94	1,886,604
06 May 24	66.23000 +1.80	67.97	64.30	65.38	3,392,003
30 Apr 24	64.43000 -0.18	65.14	63.76	64.81	1,957,897
29 Apr 24	64.61000 +0.74	64.89	62.89	63.80	2,999,827
26 Apr 24	63.87000 +0.63	64.33	62.72	63.00	2,938,355
25 Apr 24	63.24000 +1.94	63.48	61.00	61.22	4,450,925
24 Apr 24	61.30000 -0.94	62.23	60.68	62.04	2,703,226
23 Apr 24	62.24000 +1.54	63.00	57.99	58.55	6,158,948
22 Apr 24	60.70000 +0.59	64.30	60.52	60.93	6,411,158
19 Apr 24	60.11000 +1.51	61.18	58.11	58.52	3,675,768
18 Apr 24	58.60000 +0.90	59.50	57.30	58.15	3,040,899
17 Apr 24	57.70000 +2.19	57.78	55.61	56.00	3,178,798
16 Apr 24	55.51000 -1.47	58.25	55.40	56.98	2,922,173
15 Apr 24	56.98000 +1.78	57.72	54.80	55.32	3,395,672
12 Apr 24	55.20000 +0.04	56.08	54.81	55.01	2,248,747
11 Apr 24	55.16000 +0.42	55.58	54.10	54.42	1,640,880
10 Apr 24	54.74000 -0.12	55.33	54.40	54.86	1,826,678
09 Apr 24	54.86000 +1.17	55.10	53.56	53.70	2,176,725
08 Apr 24	53.69000 -1.42	55.50	53.63	55.30	2,583,406
03 Apr 24	55.11000 -0.91	55.98	54.81	55.98	2,286,271
02 Apr 24	56.02000 +1.71	56.20	53.79	54.50	4,015,050
01 Apr 24	54.31000 +3.05	54.92	51.51	51.66	4,006,312
29 Mar 24	51.26000 +0.14	51.44	50.80	51.09	905,512
28 Mar 24	51.12000 -0.31	51.96	50.88	51.38	1,501,330
27 Mar 24	51.43000 -1.38	53.07	51.43	52.80	1,319,577
26 Mar 24	52.81000 +1.31	53.28	50.99	50.99	2,600,728
25 Mar 24	51.50000 +0.08	51.94	50.75	51.46	1,839,386
22 Mar 24	51.42000 -0.93	52.54	51.31	52.35	1,893,620
21 Mar 24	52.35000 -0.48	52.97	52.15	52.71	1,471,174
20 Mar 24	52.83000 -0.29	53.60	52.57	53.30	1,240,620
19 Mar 24	53.12000 -0.41	54.08	53.06	53.53	2,326,357
18 Mar 24	53.53000 +0.62	53.54	52.11	52.99	2,508,451
15 Mar 24	52.91000 +0.24	53.00	52.08	52.56	2,289,520
14 Mar 24	52.67000 -1.06	53.99	52.50	53.73	1,938,116
13 Mar 24	53.73000 -0.59	54.63	53.30	54.29	1,384,262
12 Mar 24	54.32000 +0.81	54.42	53.54	53.80	1,663,636
11 Mar 24	53.51000 +0.69	53.66	52.34	52.82	1,545,056
08 Mar 24	52.82000 +0.02	53.05	52.01	52.76	1,501,571
07 Mar 24	52.80000 -0.20	53.74	52.80	53.00	1,690,373
06 Mar 24	53.00000 -0.92	53.95	52.80	53.80	2,320,625
05 Mar 24	53.92000 -0.21	54.29	53.50	53.82	1,870,768
04 Mar 24	54.13000 -0.67	55.07	53.71	54.81	1,907,770
01 Mar 24	54.80000 +0.08	55.13	54.11	54.72	1,686,767
29 Feb 24	54.72000 +1.26	54.95	53.17	53.30	2,494,702
28 Feb 24	53.46000 -0.10	54.90	53.35	53.38	2,606,595
27 Feb 24	53.56000 +0.58	53.56	52.51	52.80	1,827,028
26 Feb 24	52.98000 +0.38	53.77	52.22	52.50	2,576,623
23 Feb 24	52.60000 -0.20	52.99	52.07	52.85	1,899,458
22 Feb 24	52.80000 -0.07	53.50	52.33	52.80	2,125,246
21 Feb 24	52.87000 +0.17	54.26	51.80	52.34	2,634,125
20 Feb 24	52.70000 -0.21	52.94	51.90	52.41	1,834,901
19 Feb 24	52.91000 -1.48	55.01	52.40	55.01	4,017,012
08 Feb 24	54.39000 -1.02	58.88	53.62	55.00	5,362,740
07 Feb 24	55.41000 +3.71	55.66	51.30	51.48	5,070,550
06 Feb 24	51.70000 +3.65	51.85	47.30	48.41	3,312,873
05 Feb 24	48.05000 +1.15	49.39	44.00	46.98	4,412,388
02 Feb 24	46.90000 -2.39	49.76	45.06	49.43	3,833,885
01 Feb 24	49.29000 +0.14	50.31	48.74	49.00	1,527,003
31 Jan 24	49.15000 -1.41	50.98	48.81	50.42	1,790,610
30 Jan 24	50.56000 -1.83	52.34	50.52	52.09	1,855,153
29 Jan 24	52.39000 +0.29	53.86	51.88	52.00	2,722,192
26 Jan 24	52.10000 -2.81	55.95	51.53	54.99	4,950,752
25 Jan 24	54.91000 +0.82	55.30	53.77	54.20	1,671,770
24 Jan 24	54.09000 -0.90	55.80	53.22	55.47	1,924,485
23 Jan 24	54.99000 +0.77	56.00	53.53	54.27	1,948,789
22 Jan 24	54.22000 -2.79	57.33	54.22	56.81	1,280,542
19 Jan 24	57.01000 -0.79	58.17	56.81	57.76	611,140
18 Jan 24	57.80000 +0.00	58.05	56.20	57.50	1,361,500
17 Jan 24	57.80000 -1.56	59.36	57.78	59.36	817,825
16 Jan 24	59.36000 -0.29	60.11	58.74	59.80	769,072
15 Jan 24	59.65000 -0.06	60.31	59.01	59.57	709,653
12 Jan 24	59.71000 +0.74	61.10	58.51	58.86	1,161,439
11 Jan 24	58.97000 -0.93	60.26	58.60	59.90	1,047,990
10 Jan 24	59.90000 +0.75	60.72	58.70	59.15	1,243,196
09 Jan 24	59.15000 -1.25	60.85	58.90	60.85	1,426,560
08 Jan 24	60.40000 -1.40	61.99	60.40	61.50	1,090,748
05 Jan 24	61.80000 -1.02	63.00	61.74	62.65	794,479
04 Jan 24	62.82000 -0.14	63.35	62.38	62.86	908,374
03 Jan 24	62.96000 +0.95	63.10	61.65	61.78	1,128,234
02 Jan 24	62.01000 -1.11	63.13	61.49	63.12	1,981,622
29 Dec 23	63.12000 +2.10	63.88	60.82	60.99	2,994,501
28 Dec 23	61.02000 +2.01	61.35	58.92	58.92	1,905,556
27 Dec 23	59.01000 +0.13	59.88	57.66	58.67	1,745,491
26 Dec 23	58.88000 +1.74	59.20	56.95	57.11	2,715,900
25 Dec 23	57.14000 +0.15	57.28	55.92	56.86	2,453,227
22 Dec 23	56.99000 -0.41	57.60	56.48	57.45	2,013,827
21 Dec 23	57.40000 -0.77	58.57	57.02	57.84	1,833,086
20 Dec 23	58.17000 -1.52	59.72	58.02	59.32	1,254,550
19 Dec 23	59.69000 -0.51	60.27	59.38	59.88	832,350
18 Dec 23	60.20000 -2.09	62.00	59.91	61.62	2,402,021
15 Dec 23	62.29000 -0.41	63.44	62.00	62.85	1,264,741
14 Dec 23	62.70000 -1.05	64.33	62.52	63.90	1,612,689
13 Dec 23	63.75000 -1.45	65.15	63.70	64.99	1,193,208
12 Dec 23	65.20000 -0.18	65.70	64.38	65.64	1,205,224
11 Dec 23	65.38000 +2.67	66.02	62.01	62.26	2,493,234
08 Dec 23	62.71000 -0.22	63.48	62.08	63.48	1,336,881
07 Dec 23	62.93000 -0.07	63.64	62.22	63.61	1,005,098
06 Dec 23	63.00000 -0.15	63.59	62.81	63.15	1,007,818
05 Dec 23	63.15000 -0.56	63.98	63.14	63.52	899,120
04 Dec 23	63.71000 -0.62	64.63	63.71	64.12	809,160
01 Dec 23	64.33000 -0.33	65.29	64.08	64.79	786,510
30 Nov 23	64.66000 -0.24	65.35	64.40	64.91	1,200,497
29 Nov 23	64.90000 -0.42	65.50	64.78	65.39	690,550
28 Nov 23	65.32000 +0.26	65.57	64.38	65.09	766,318
27 Nov 23	65.06000 +0.29	65.21	64.21	64.50	659,222
24 Nov 23	64.77000 -0.40	65.49	64.61	65.20	508,650
23 Nov 23	65.17000 +0.47	65.45	64.36	64.80	594,340
22 Nov 23	64.70000 -0.40	65.46	64.70	65.22	514,120
21 Nov 23	65.10000 -0.08	65.80	65.10	65.19	543,970
20 Nov 23	65.18000 -0.52	65.94	64.14	65.77	1,670,068
17 Nov 23	65.70000 -1.09	67.12	65.51	66.51	873,989
16 Nov 23	66.79000 -0.38	67.35	66.75	67.23	432,800
15 Nov 23	67.17000 +0.07	68.50	67.03	67.56	1,006,290
14 Nov 23	67.10000 -0.58	68.43	67.00	67.67	1,122,548
13 Nov 23	67.68000 +0.16	67.88	66.43	67.83	1,099,274
10 Nov 23	67.52000 +0.32	67.99	66.54	67.15	1,096,332
09 Nov 23	67.20000 +0.02	67.79	66.74	67.06	592,226
08 Nov 23	67.18000 +1.09	67.30	66.03	66.06	1,283,290
07 Nov 23	66.09000 -0.91	67.11	65.88	66.84	1,102,289
06 Nov 23	67.00000 +2.09	67.21	65.34	65.46	1,746,407
03 Nov 23	64.91000 -0.26	66.00	64.91	65.17	1,190,368
02 Nov 23	65.17000 -0.91	66.35	65.00	66.35	962,891
01 Nov 23	66.08000 -1.48	67.85	66.00	67.78	1,357,342
31 Oct 23	67.56000 +0.56	67.82	66.53	67.00	1,170,732
30 Oct 23	67.00000 +1.06	67.57	65.64	65.85	1,811,673
27 Oct 23	65.94000 +2.34	66.60	63.02	63.60	1,913,312
26 Oct 23	63.60000 +0.30	64.02	62.65	63.00	1,208,904
25 Oct 23	63.30000 -0.22	64.30	62.79	63.91	1,671,778
24 Oct 23	63.52000 -1.58	65.79	63.00	65.14	2,328,241
23 Oct 23	65.10000 -1.11	66.90	64.30	66.46	1,249,221
20 Oct 23	66.21000 +0.66	67.35	65.56	65.56	1,292,976
19 Oct 23	65.55000 -0.47	66.12	65.20	65.52	729,937
18 Oct 23	66.02000 -1.12	67.30	66.00	67.14	736,126
17 Oct 23	67.14000 -0.26	67.67	67.01	67.40	531,820
16 Oct 23	67.40000 -0.02	67.95	67.09	67.60	799,496
13 Oct 23	67.42000 -0.58	67.99	66.91	67.93	840,784
12 Oct 23	68.00000 +0.10	68.96	67.61	68.39	1,270,855
11 Oct 23	67.90000 -0.05	68.79	67.60	68.31	877,128
10 Oct 23	67.95000 -0.65	69.40	67.88	68.57	819,732
09 Oct 23	68.60000 -0.40	69.00	67.51	69.00	873,863
28 Sep 23	69.00000 +0.71	69.05	67.74	68.12	1,579,326
27 Sep 23	68.29000 +0.97	68.45	67.28	67.28	1,076,541
26 Sep 23	67.32000 -0.31	68.06	66.88	67.63	756,395
25 Sep 23	67.63000 -0.37	68.21	67.36	67.82	1,243,061
22 Sep 23	68.00000 -0.74	68.99	67.40	68.78	1,180,981
21 Sep 23	68.74000 +0.15	69.15	68.23	68.82	1,198,483
20 Sep 23	68.59000 +0.38	68.86	67.61	68.40	968,183
19 Sep 23	68.21000 +0.21	68.49	67.11	67.80	1,102,298
18 Sep 23	68.00000 +0.85	68.45	66.97	67.15	1,274,837
15 Sep 23	67.15000 -0.64	67.98	66.53	67.98	1,137,479
14 Sep 23	67.79000 +0.14	68.30	67.29	67.55	1,140,887
13 Sep 23	67.65000 +0.73	67.95	66.72	67.00	1,219,240
12 Sep 23	66.92000 +1.05	67.09	65.57	65.92	1,166,790
11 Sep 23	65.87000 +0.18	66.62	65.55	65.69	800,680
08 Sep 23	65.69000 -0.05	66.82	65.51	65.51	660,173
07 Sep 23	65.74000 +0.28	66.55	65.25	65.25	1,094,190
06 Sep 23	65.46000 -0.63	66.06	65.10	65.94	1,241,970
05 Sep 23	66.09000 -0.06	66.57	65.40	66.00	1,022,920
04 Sep 23	66.15000 +1.18	66.42	65.03	65.39	1,461,017
01 Sep 23	64.97000 +1.05	65.34	63.94	64.00	1,064,020
31 Aug 23	63.92000 +0.18	64.28	63.35	63.76	1,194,697
30 Aug 23	63.74000 -0.84	65.27	63.74	64.61	1,970,787
29 Aug 23	64.58000 -1.07	65.74	63.86	65.35	3,016,046
28 Aug 23	65.65000 -1.02	69.50	65.62	69.15	2,058,506
25 Aug 23	66.67000 +0.25	67.58	66.08	66.08	794,063
24 Aug 23	66.42000 +0.37	66.68	65.58	66.05	1,354,939
23 Aug 23	66.05000 -1.11	67.43	66.01	67.38	1,118,713
22 Aug 23	67.16000 -1.16	68.83	66.60	68.32	1,156,626
21 Aug 23	68.32000 -0.16	69.59	67.61	68.42	945,212
18 Aug 23	68.48000 -0.84	69.62	68.30	69.32	976,680
17 Aug 23	69.32000 -0.25	69.89	68.53	69.68	1,247,272
16 Aug 23	69.57000 -1.70	71.48	69.57	70.90	1,766,404
15 Aug 23	71.27000 -0.20	72.50	70.48	71.11	1,002,764
14 Aug 23	71.47000 -0.01	71.59	70.50	70.94	1,261,539
11 Aug 23	71.48000 -1.24	72.98	71.30	72.72	1,607,025
10 Aug 23	72.72000 +0.17	72.97	72.19	72.67	1,427,204
09 Aug 23	72.55000 +0.01	72.69	70.80	71.98	1,552,153
08 Aug 23	72.54000 +1.34	72.77	70.68	71.38	3,366,812
07 Aug 23	71.20000 +0.37	71.38	70.55	70.94	1,607,812
04 Aug 23	70.83000 +0.11	71.65	70.61	70.87	1,768,130
03 Aug 23	70.72000 +0.11	71.20	70.01	70.61	1,177,777
02 Aug 23	70.61000 -0.04	71.11	69.91	70.55	1,640,958
01 Aug 23	70.65000 -0.36	71.05	69.66	71.01	2,060,925
31 Jul 23	71.01000 +0.34	71.97	70.37	71.00	1,561,035
28 Jul 23	70.67000 +0.26	71.39	69.90	70.07	1,660,262
27 Jul 23	70.41000 -0.76	71.60	69.91	71.47	1,466,089
26 Jul 23	71.17000 +1.60	72.29	69.61	69.80	2,755,071
25 Jul 23	69.57000 -0.21	70.77	68.88	70.18	2,036,815
24 Jul 23	69.78000 -2.20	72.10	69.74	71.99	2,425,169
21 Jul 23	71.98000 +1.45	72.39	70.21	70.53	2,227,156
20 Jul 23	70.53000 +0.88	71.82	69.70	69.99	2,606,665
19 Jul 23	69.65000 -0.62	71.14	69.50	70.00	1,621,969
18 Jul 23	70.27000 +2.39	70.59	67.80	68.00	3,516,448
17 Jul 23	67.88000 -21.11	68.94	67.13	67.94	1,077,055
14 Jul 23	88.99000 -0.64	90.08	88.80	89.68	1,032,398
13 Jul 23	89.63000 +0.03	90.37	88.80	89.58	1,725,160
12 Jul 23	89.60000 +1.66	90.28	87.22	88.30	1,788,574
11 Jul 23	87.94000 +0.07	88.30	87.35	88.19	600,615
10 Jul 23	87.87000 +0.95	88.30	86.93	87.00	781,011
07 Jul 23	86.92000 -0.52	88.08	86.69	87.24	718,851
06 Jul 23	87.44000 -0.31	88.35	87.07	87.90	675,920
05 Jul 23	87.75000 +1.02	87.86	86.20	86.77	723,826
04 Jul 23	86.73000 -2.10	88.83	86.60	88.83	1,281,262
03 Jul 23	88.83000 +1.41	89.10	87.53	87.95	1,147,417
30 Jun 23	87.42000 +0.61	88.20	86.45	86.81	782,567
29 Jun 23	86.81000 -0.90	87.87	85.90	87.71	1,126,922
28 Jun 23	87.71000 +1.63	89.17	86.44	86.51	1,578,294
27 Jun 23	86.08000 +1.18	89.70	84.53	85.01	1,549,064
26 Jun 23	84.90000 +1.00	85.61	82.46	82.46	798,967
21 Jun 23	83.90000 -0.84	85.09	83.62	84.39	676,975
20 Jun 23	84.74000 -0.78	86.38	84.70	85.61	944,697
19 Jun 23	85.52000 -0.46	86.35	85.12	85.98	517,654
16 Jun 23	85.98000 -0.95	87.13	85.58	86.93	982,900
15 Jun 23	86.93000 +1.68	87.45	84.80	85.05	1,316,637
14 Jun 23	85.25000 +0.08	86.28	84.67	85.17	598,900
13 Jun 23	85.17000 +0.10	85.56	84.19	85.07	894,409
12 Jun 23	85.07000 +1.50	85.70	83.50	83.57	1,101,878
09 Jun 23	83.57000 -0.50	84.25	83.13	83.82	1,010,581
08 Jun 23	84.07000 +0.91	84.50	82.54	82.72	752,300
07 Jun 23	83.16000 -0.84	84.20	82.80	83.16	593,418
06 Jun 23	84.00000 -0.70	84.80	83.63	84.58	541,702
05 Jun 23	84.70000 -1.02	85.54	83.26	85.54	942,247
02 Jun 23	85.72000 +2.14	85.96	83.59	83.59	1,397,305
01 Jun 23	83.58000 +0.59	85.47	82.10	82.58	1,386,979
31 May 23	82.99000 -1.67	84.81	81.55	84.60	1,991,986
30 May 23	84.66000 -2.99	86.92	83.38	86.90	1,896,600
29 May 23	87.65000 +1.65	87.93	84.50	86.50	1,647,718
26 May 23	86.00000 -1.76	87.79	85.03	87.50	1,063,521
25 May 23	87.76000 -1.62	89.54	87.02	89.00	1,105,713
24 May 23	89.38000 -1.23	90.50	89.03	89.88	850,303
23 May 23	90.61000 +0.00	91.39	89.94	90.88	1,241,069
22 May 23	90.61000 +5.08	91.18	85.06	85.60	4,067,235
19 May 23	85.53000 +0.34	85.78	84.07	85.00	1,644,534
18 May 23	85.19000 -3.73	89.04	84.88	88.99	2,969,213
17 May 23	88.92000 -2.38	91.79	88.41	91.01	2,133,470
16 May 23	91.30000 -0.81	92.60	90.68	92.60	886,613
15 May 23	92.11000 +1.48	92.36	90.20	90.44	866,710
12 May 23	90.63000 -1.42	92.07	90.29	92.06	916,654
11 May 23	92.05000 +2.38	93.19	89.39	90.00	1,728,178
10 May 23	89.67000 +0.17	89.93	88.61	88.90	1,400,780
09 May 23	89.50000 -0.85	90.72	88.91	90.18	1,703,993
08 May 23	90.35000 +0.09	91.50	88.40	90.26	2,161,701
05 May 23	90.26000 -1.68	92.49	89.69	91.95	1,706,901
04 May 23	91.94000 -0.15	92.95	91.70	92.16	871,462
28 Apr 23	92.09000 -2.32	95.20	91.67	94.46	1,827,536
27 Apr 23	94.41000 -0.57	95.40	93.42	95.40	1,004,783
26 Apr 23	94.98000 +0.92	95.29	93.21	94.76	1,415,484
25 Apr 23	94.06000 +2.40	95.81	92.00	92.04	2,632,683
24 Apr 23	91.66000 -0.84	92.86	91.01	92.50	1,356,739
21 Apr 23	92.50000 -0.80	93.53	92.21	93.40	978,961
20 Apr 23	93.30000 -2.19	95.50	93.00	95.50	998,587
19 Apr 23	95.49000 +1.17	95.96	94.12	94.20	1,491,944
18 Apr 23	94.32000 -0.71	95.65	94.31	95.05	1,047,121
17 Apr 23	95.03000 +2.09	95.69	92.81	92.94	1,273,189
14 Apr 23	92.94000 -1.13	94.70	92.79	94.42	972,349
13 Apr 23	94.07000 +0.26	94.44	93.12	93.89	828,350
12 Apr 23	93.81000 -0.50	94.76	93.56	94.32	972,735
11 Apr 23	94.31000 -1.31	95.67	94.00	95.48	1,276,387
10 Apr 23	95.62000 +1.62	95.69	93.53	94.17	1,400,385
07 Apr 23	94.00000 +0.34	94.50	93.40	93.40	929,194
06 Apr 23	93.66000 +0.87	94.17	92.05	92.74	1,409,562
04 Apr 23	92.79000 -1.62	94.42	92.01	94.41	2,355,064
03 Apr 23	94.41000 -2.72	97.44	93.71	97.18	3,525,280
31 Mar 23	97.13000 -0.53	98.87	96.72	97.68	1,180,855
30 Mar 23	97.66000 +0.85	98.33	95.75	96.86	1,933,378
29 Mar 23	96.81000 -1.11	97.97	96.10	97.70	1,807,034
28 Mar 23	97.92000 -0.36	99.20	97.09	98.45	2,069,119
27 Mar 23	98.28000 -1.34	99.78	97.81	99.62	1,427,679
24 Mar 23	99.62000 -1.08	100.44	99.03	100.40	1,719,200
23 Mar 23	100.70000 -1.35	102.75	98.82	102.08	2,587,119
22 Mar 23	102.05000 -1.88	105.46	101.87	103.91	1,565,480
21 Mar 23	103.93000 -1.77	106.50	103.81	105.93	1,180,391
20 Mar 23	105.70000 -0.62	107.79	104.72	107.48	2,194,019
17 Mar 23	106.32000 -0.17	108.40	106.25	106.48	1,358,935
16 Mar 23	106.49000 +1.59	108.95	104.70	105.01	2,435,721
15 Mar 23	104.90000 +1.90	105.35	103.00	103.00	1,671,209
14 Mar 23	103.00000 -0.20	103.49	101.45	103.49	1,204,285
13 Mar 23	103.20000 +0.18	104.71	102.59	103.02	1,238,807
10 Mar 23	103.02000 -2.14	105.50	102.85	105.16	1,037,866
09 Mar 23	105.16000 -1.33	106.48	104.70	106.48	832,777
08 Mar 23	106.49000 +0.11	107.00	105.15	106.08	867,323
07 Mar 23	106.38000 -0.72	108.27	106.35	107.00	813,243
06 Mar 23	107.10000 +0.84	107.49	105.80	106.30	986,013
03 Mar 23	106.26000 -3.04	109.44	106.01	109.14	1,542,929
02 Mar 23	109.30000 +2.46	110.56	106.54	106.95	1,478,686
01 Mar 23	106.84000 -0.50	107.75	106.51	107.39	878,343
28 Feb 23	107.34000 -0.75	108.36	107.10	107.98	932,318
27 Feb 23	108.09000 +1.28	108.90	106.03	106.75	1,391,374
24 Feb 23	106.81000 -3.39	110.99	106.44	110.99	1,687,969
23 Feb 23	110.20000 +0.20	112.34	109.26	110.00	1,589,787
22 Feb 23	110.00000 +0.85	110.11	108.30	108.94	1,356,010
21 Feb 23	109.15000 +3.25	109.22	105.87	105.89	2,052,148
20 Feb 23	105.90000 -1.10	107.50	105.12	106.90	2,270,487
17 Feb 23	107.00000 +1.16	107.29	105.16	105.47	1,071,326
16 Feb 23	105.84000 -1.15	107.43	105.20	107.00	1,117,773
15 Feb 23	106.99000 -2.07	109.30	106.71	108.53	1,046,051
14 Feb 23	109.06000 -0.24	109.96	108.55	109.65	703,570
13 Feb 23	109.30000 -0.40	110.50	108.50	109.70	1,052,903
10 Feb 23	109.70000 -1.15	111.08	108.65	110.70	947,063
09 Feb 23	110.85000 +0.55	111.47	110.03	110.03	633,080
08 Feb 23	110.30000 +0.75	111.80	109.12	109.55	820,091
07 Feb 23	109.55000 -1.37	110.79	108.70	110.30	1,181,237
06 Feb 23	110.92000 -0.17	111.00	108.65	110.40	1,096,739
03 Feb 23	111.09000 +0.95	112.34	108.64	110.53	1,547,001
02 Feb 23	110.14000 +0.57	110.35	108.38	109.49	1,284,546
01 Feb 23	109.57000 -0.85	111.37	109.20	110.42	1,507,137
31 Jan 23	110.42000 +3.11	111.30	107.30	107.30	3,180,224
30 Jan 23	107.31000 +2.01	108.09	106.14	106.14	1,720,820
20 Jan 23	105.30000 +0.31	106.31	104.99	105.13	1,041,732
19 Jan 23	104.99000 -0.51	106.20	104.66	105.75	922,317
18 Jan 23	105.50000 -0.03	106.03	104.93	105.40	540,186
17 Jan 23	105.53000 -1.13	106.96	105.12	106.76	721,578
16 Jan 23	106.66000 +1.47	107.80	104.98	104.98	932,323
13 Jan 23	105.19000 -0.02	105.58	103.69	105.58	778,366
12 Jan 23	105.21000 -1.36	107.33	104.68	106.10	1,006,422
11 Jan 23	106.57000 +0.17	107.70	105.91	105.91	626,460
10 Jan 23	106.40000 -0.48	107.80	105.91	107.80	533,207
09 Jan 23	106.88000 +0.69	109.36	105.67	106.20	1,277,000
06 Jan 23	106.19000 +0.59	106.75	105.26	106.75	603,305
05 Jan 23	105.60000 +0.05	106.22	104.80	105.50	802,064
04 Jan 23	105.55000 -0.15	106.28	104.50	105.70	865,993
03 Jan 23	105.70000 +1.80	106.51	103.50	104.35	1,324,619
30 Dec 22	103.90000 +1.11	105.87	102.51	103.43	924,524
29 Dec 22	102.79000 +0.89	103.45	101.07	101.90	915,542
28 Dec 22	101.90000 +0.10	103.86	101.23	101.56	919,862
27 Dec 22	101.80000 +0.77	101.97	100.40	101.50	546,912
26 Dec 22	101.03000 +2.23	101.60	98.37	99.47	758,743
23 Dec 22	98.80000 +0.02	99.86	97.60	97.70	523,043
22 Dec 22	98.78000 -1.50	101.74	98.03	100.93	636,465
21 Dec 22	100.28000 +0.66	101.35	99.01	99.83	657,352
20 Dec 22	99.62000 -2.10	102.03	99.61	101.72	796,633
19 Dec 22	101.72000 -1.40	104.91	100.66	103.00	763,899
16 Dec 22	103.12000 -0.52	104.00	102.65	103.53	891,243
15 Dec 22	103.64000 -1.17	105.20	103.50	104.41	612,817
14 Dec 22	104.81000 +0.01	105.50	103.52	104.80	609,268
13 Dec 22	104.80000 +0.41	105.44	103.13	104.44	923,823
12 Dec 22	104.39000 -1.50	106.30	104.13	106.01	1,071,258
09 Dec 22	105.89000 -1.39	107.44	105.80	107.31	1,311,880
08 Dec 22	107.28000 -0.53	109.80	106.80	107.97	1,412,945
07 Dec 22	107.81000 -2.19	109.88	107.50	109.40	1,516,463
06 Dec 22	110.00000 +6.00	110.47	103.61	104.01	4,056,590
05 Dec 22	104.00000 -1.15	105.45	104.00	105.37	1,042,823
02 Dec 22	105.15000 -0.07	105.80	104.24	105.22	1,003,137
01 Dec 22	105.22000 -0.62	107.00	104.78	105.06	1,449,777
30 Nov 22	105.84000 +1.19	105.84	103.45	104.68	1,027,955
29 Nov 22	104.65000 +2.59	105.10	101.99	102.58	1,195,833
28 Nov 22	102.06000 -1.58	102.83	101.01	102.83	1,136,549
25 Nov 22	103.64000 +1.13	103.99	102.01	102.54	664,709
24 Nov 22	102.51000 -1.21	104.45	102.25	103.69	609,306
23 Nov 22	103.72000 +2.12	103.95	100.70	102.06	1,487,625
22 Nov 22	101.60000 -2.49	104.36	101.30	104.15	1,088,288
21 Nov 22	104.09000 +1.09	104.15	100.97	102.35	2,225,857
18 Nov 22	103.00000 -0.84	105.00	102.70	103.58	1,089,945
17 Nov 22	103.84000 -0.48	104.68	102.70	104.00	638,609
16 Nov 22	104.32000 +0.16	106.61	103.71	104.30	1,356,042
15 Nov 22	104.16000 +2.65	105.00	100.91	101.71	1,436,374
14 Nov 22	101.51000 +1.76	102.37	99.23	99.90	1,307,332
11 Nov 22	99.75000 -0.49	102.68	99.66	101.64	1,554,888
10 Nov 22	100.24000 +0.24	100.63	99.32	99.69	1,260,114
09 Nov 22	100.00000 +1.02	100.55	98.50	98.99	1,736,719
08 Nov 22	98.98000 -0.28	99.84	98.04	99.84	1,304,715
07 Nov 22	99.26000 -0.72	100.34	98.81	100.34	1,748,751
04 Nov 22	99.98000 +1.58	100.58	98.27	98.40	2,287,832
03 Nov 22	98.40000 +1.57	99.65	96.42	96.50	1,685,191
02 Nov 22	96.83000 +1.65	97.49	94.32	94.54	1,760,577
01 Nov 22	95.18000 +2.79	95.39	90.20	92.39	3,316,110
31 Oct 22	92.39000 -2.02	94.50	91.95	93.76	4,014,536
28 Oct 22	94.41000 -2.12	97.15	94.10	96.53	1,955,005
27 Oct 22	96.53000 -1.90	98.50	96.50	97.73	1,826,252
26 Oct 22	98.43000 +1.43	99.99	95.28	96.99	3,494,595
25 Oct 22	97.00000 +3.80	97.50	89.57	91.20	6,231,627
24 Oct 22	93.20000 +1.14	94.37	90.10	91.00	5,756,085
21 Oct 22	92.06000 -9.45	99.00	91.36	99.00	10,065,092
20 Oct 22	101.51000 -0.40	102.80	98.35	101.91	2,634,175
19 Oct 22	101.91000 -1.92	104.29	101.89	103.08	2,062,486
18 Oct 22	103.83000 +1.73	104.76	101.50	102.60	2,667,818
17 Oct 22	102.10000 -0.78	103.50	100.07	102.26	3,347,636
14 Oct 22	102.88000 +2.07	106.16	101.26	101.26	3,567,962
13 Oct 22	100.81000 -0.66	101.41	100.08	101.40	1,932,854
12 Oct 22	101.47000 +0.51	102.02	98.31	102.02	1,763,062
11 Oct 22	100.96000 +1.91	101.50	98.60	99.05	1,798,820
10 Oct 22	99.05000 -0.96	101.15	99.00	100.00	2,174,353
30 Sep 22	100.01000 -2.32	103.06	99.70	101.59	2,509,153
29 Sep 22	102.33000 +2.18	102.50	100.03	101.17	2,499,102
28 Sep 22	100.15000 -2.21	102.87	100.00	102.36	1,911,785
27 Sep 22	102.36000 +2.36	102.57	99.65	100.00	1,618,103
26 Sep 22	100.00000 -2.19	102.28	100.00	101.00	1,998,789
23 Sep 22	102.19000 +1.25	104.16	100.94	100.94	1,912,627
22 Sep 22	100.94000 -2.79	103.60	100.81	102.63	2,146,916
21 Sep 22	103.73000 -0.41	104.50	100.77	104.13	1,999,998
20 Sep 22	104.14000 -1.16	106.00	103.80	105.78	1,479,796
19 Sep 22	105.30000 +0.44	105.99	103.14	104.65	1,655,537
16 Sep 22	104.86000 -3.04	107.79	104.86	107.34	2,272,105
15 Sep 22	107.90000 -1.89	111.42	107.33	109.02	2,318,672
14 Sep 22	109.79000 -0.44	110.53	108.24	109.24	1,872,072
13 Sep 22	110.23000 -2.43	114.35	109.84	112.88	2,812,036
09 Sep 22	112.66000 +2.51	113.49	109.24	110.15	2,495,043
08 Sep 22	110.15000 +1.16	110.73	108.60	108.64	2,378,299
07 Sep 22	108.99000 -2.45	111.90	107.77	111.44	4,635,612
06 Sep 22	111.44000 -0.65	114.47	111.00	112.85	4,022,748
05 Sep 22	112.09000 -1.04	114.45	110.95	113.20	2,988,877
02 Sep 22	113.13000 -2.07	116.00	112.77	115.32	2,799,447
01 Sep 22	115.20000 +1.39	117.16	113.80	113.80	3,610,205
31 Aug 22	113.81000 -3.99	117.70	113.78	117.44	3,863,268
30 Aug 22	117.80000 +3.03	117.94	114.08	114.86	5,519,292
29 Aug 22	114.77000 +2.72	115.00	111.05	112.05	5,917,423
26 Aug 22	112.05000 +2.17	113.30	110.01	110.08	3,097,625
25 Aug 22	109.88000 -0.62	111.50	106.87	110.82	2,531,583
24 Aug 22	110.50000 +0.60	113.28	109.57	110.00	3,277,155
23 Aug 22	109.90000 -1.91	113.66	109.41	111.74	2,466,351
22 Aug 22	111.81000 +3.56	112.00	106.80	107.46	3,630,551
19 Aug 22	108.25000 +1.51	109.66	105.84	106.00	2,999,605
18 Aug 22	106.74000 -3.16	110.46	105.10	110.00	3,577,279
17 Aug 22	109.90000 -1.75	112.01	108.03	111.65	2,707,834
16 Aug 22	111.65000 -1.61	113.78	111.50	113.11	2,346,743
15 Aug 22	113.26000 -3.56	116.99	112.63	116.98	4,432,089
12 Aug 22	116.82000 +4.17	117.14	112.56	112.64	3,770,150
11 Aug 22	112.65000 +0.47	112.80	111.03	111.53	2,414,030
10 Aug 22	112.18000 -1.34	114.92	111.81	113.45	1,858,005
09 Aug 22	113.52000 +0.35	113.71	112.18	113.58	1,193,803
08 Aug 22	113.17000 -1.23	114.43	112.50	114.40	2,193,633
05 Aug 22	114.40000 +2.35	114.40	111.38	112.08	1,882,113
04 Aug 22	112.05000 -0.98	113.88	111.03	113.34	1,657,321
03 Aug 22	113.03000 +0.09	114.79	112.00	112.00	2,516,358
02 Aug 22	112.94000 -1.46	114.44	111.20	113.37	2,405,923
01 Aug 22	114.40000 -0.60	114.99	112.26	114.77	2,835,414
29 Jul 22	115.00000 -1.98	117.60	115.00	116.60	2,242,120
28 Jul 22	116.98000 -0.40	118.20	116.51	118.10	2,303,269
27 Jul 22	117.38000 +1.60	118.19	115.00	115.81	3,136,789
26 Jul 22	115.78000 -1.12	116.62	114.89	116.50	1,885,397
25 Jul 22	116.90000 +0.76	117.55	115.66	116.65	2,185,598
22 Jul 22	116.14000 -0.59	117.30	114.90	116.74	2,098,452
21 Jul 22	116.73000 -1.39	118.65	116.11	118.48	2,629,569
20 Jul 22	118.12000 +0.08	119.20	117.32	118.30	2,822,338
19 Jul 22	118.04000 -0.48	119.35	117.08	118.51	2,344,850
18 Jul 22	118.52000 -1.00	120.50	117.70	119.49	2,840,361
15 Jul 22	119.52000 -2.72	122.59	119.38	122.00	2,034,747
14 Jul 22	122.24000 -1.20	124.51	121.21	124.51	2,212,183
13 Jul 22	123.44000 +0.06	125.00	122.10	124.93	2,409,152
12 Jul 22	123.38000 -0.01	126.59	122.35	124.83	2,628,544
11 Jul 22	123.39000 -2.28	125.99	122.70	125.82	1,562,974
08 Jul 22	125.67000 -2.92	130.60	125.50	129.78	1,526,139
07 Jul 22	128.59000 +1.50	129.50	127.01	127.98	2,045,960
06 Jul 22	127.09000 -5.76	132.50	126.10	132.36	3,059,132
05 Jul 22	132.85001 -1.53	134.70	130.11	134.43	1,502,101
04 Jul 22	134.38000 +1.80	134.57	130.59	133.20	2,761,724
01 Jul 22	132.58000 -0.70	134.28	131.68	133.28	1,289,258
30 Jun 22	133.28000 +1.13	135.42	132.88	132.92	2,148,463
29 Jun 22	132.14999 -4.65	136.44	131.02	136.44	2,580,749
28 Jun 22	136.80000 +2.94	136.82	133.38	133.86	2,372,843
27 Jun 22	133.86000 -2.88	137.88	133.03	136.87	3,295,303
24 Jun 22	136.74001 +1.46	138.51	134.00	135.26	2,014,139
23 Jun 22	135.28000 +0.47	136.00	133.00	135.16	2,052,129
22 Jun 22	134.81000 -2.18	138.67	134.80	136.44	1,760,811
21 Jun 22	136.99001 -2.51	140.88	135.84	140.27	2,638,438
20 Jun 22	139.50000 -4.50	145.26	139.00	142.99	2,418,379
17 Jun 22	144.00000 +6.35	144.00	137.01	137.74	2,750,344
16 Jun 22	137.64999 -4.95	143.91	136.70	143.90	4,090,729
15 Jun 22	142.60001 -5.09	148.66	142.00	147.10	2,138,592
14 Jun 22	147.69000 -0.01	148.86	144.55	146.47	1,895,133
13 Jun 22	147.70000 +1.62	148.88	144.88	145.03	2,479,024
10 Jun 22	146.08000 +1.84	147.17	142.45	144.12	3,051,694
09 Jun 22	144.24001 +2.99	145.73	139.85	140.70	2,115,327
08 Jun 22	141.25000 -3.35	145.38	138.62	145.38	2,623,802
07 Jun 22	144.60001 -0.68	146.60	142.68	145.28	1,179,404
06 Jun 22	145.28000 +2.78	145.80	141.24	143.81	2,941,380
02 Jun 22	142.50000 +1.91	143.87	139.50	139.60	1,535,506
01 Jun 22	140.59000 -6.82	145.54	140.03	144.82	2,238,979
31 May 22	147.41000 +4.89	147.41	141.68	141.91	2,849,282
30 May 22	142.52000 +1.52	143.00	139.76	141.28	1,767,016
27 May 22	141.00000 +3.80	142.02	137.20	138.50	1,508,555
26 May 22	137.20000 +2.73	138.47	133.09	134.22	2,496,130
25 May 22	134.47000 -0.83	137.00	132.20	135.39	2,800,343
24 May 22	135.30000 -5.33	141.38	135.01	141.38	2,455,052
23 May 22	140.63000 +0.14	142.38	139.07	140.63	1,461,456
20 May 22	140.49001 +1.52	140.50	137.33	138.55	1,898,939
19 May 22	138.97000 +0.76	139.79	136.33	136.33	1,987,568
18 May 22	138.21001 -2.50	141.48	138.10	140.71	1,668,488
17 May 22	140.71001 -0.56	141.80	138.24	141.80	1,749,882
16 May 22	141.27000 +1.47	144.48	139.00	139.60	2,002,669
13 May 22	139.80000 +1.59	143.90	137.83	138.28	1,914,446
12 May 22	138.21001 +0.56	139.60	135.66	137.38	1,845,734
11 May 22	137.64999 -1.45	140.11	137.38	139.00	2,046,605
10 May 22	139.10001 +1.50	140.10	135.20	137.50	2,202,091
09 May 22	137.60001 +0.80	139.98	133.00	136.80	2,629,577
06 May 22	136.80000 -4.10	139.21	134.11	135.90	2,937,680
05 May 22	140.89999 +9.79	141.00	131.50	132.60	3,146,732
29 Apr 22	131.11000 +4.34	131.84	123.20	126.99	2,807,484
28 Apr 22	126.77000 +4.11	127.99	122.00	123.51	3,467,050
27 Apr 22	122.66000 +1.54	128.20	121.00	122.69	4,430,868
26 Apr 22	121.12000 +6.34	125.13	115.10	115.10	4,635,798
25 Apr 22	114.78000 -5.77	120.90	114.00	120.00	1,512,016
22 Apr 22	120.55000 +0.55	122.97	117.00	119.96	1,417,282
21 Apr 22	120.00000 -3.84	124.36	119.14	122.88	1,294,683
20 Apr 22	123.84000 -2.84	127.31	123.54	126.68	956,124
19 Apr 22	126.68000 +0.90	128.00	125.16	126.33	1,053,764
18 Apr 22	125.78000 +6.95	126.80	117.85	118.00	1,683,550
15 Apr 22	118.83000 -4.39	122.42	118.80	122.40	1,375,891
14 Apr 22	123.22000 -2.54	126.52	123.10	125.76	1,108,430
13 Apr 22	125.76000 +2.52	127.18	121.68	122.82	1,520,966
12 Apr 22	123.24000 -2.76	126.01	120.85	125.73	2,079,608
11 Apr 22	126.00000 -6.00	129.96	122.50	129.36	2,788,896
08 Apr 22	132.00000 +9.64	132.20	122.39	123.71	3,582,096
07 Apr 22	122.36000 -0.83	124.55	122.10	122.56	2,165,361
06 Apr 22	123.19000 +0.66	124.00	118.18	122.59	2,135,088
01 Apr 22	122.53000 +1.79	124.55	119.60	120.79	1,669,283
31 Mar 22	120.74000 -1.11	122.00	119.68	119.82	1,192,767
30 Mar 22	121.85000 +0.33	123.40	120.00	121.77	2,468,573
29 Mar 22	121.52000 +4.26	122.68	116.00	117.19	2,077,226
28 Mar 22	117.26000 +2.02	118.96	114.03	114.03	1,645,196
25 Mar 22	115.24000 +1.18	119.56	113.65	114.70	1,492,612
24 Mar 22	114.06000 +1.07	115.00	111.45	112.99	2,399,900
23 Mar 22	112.99000 -0.81	114.48	112.40	113.80	1,382,870
22 Mar 22	113.80000 -0.23	114.57	112.60	114.57	1,237,242
21 Mar 22	114.03000 -2.87	117.67	113.00	116.90	2,659,407
18 Mar 22	116.90000 -0.70	118.37	116.06	118.00	1,448,912
17 Mar 22	117.60000 +0.60	119.56	115.31	118.00	1,826,171
16 Mar 22	117.00000 +3.93	118.45	111.11	115.00	2,225,920
15 Mar 22	113.07000 -7.12	119.98	113.01	118.74	1,677,712
14 Mar 22	120.19000 +0.18	123.35	118.21	118.83	2,264,280
11 Mar 22	120.01000 +5.97	120.20	112.40	113.66	3,941,980
10 Mar 22	114.04000 +10.37	114.04	111.00	114.04	2,121,153
09 Mar 22	103.67000 -5.12	109.44	100.47	109.43	2,959,251
08 Mar 22	108.79000 -8.73	118.68	108.60	117.10	2,027,550
07 Mar 22	117.52000 -3.29	120.59	116.81	119.90	784,726
04 Mar 22	120.81000 -1.68	122.81	119.77	122.61	822,937
03 Mar 22	122.49000 -0.81	124.00	122.00	123.35	633,500
02 Mar 22	123.30000 +0.30	123.94	122.11	123.20	551,436
01 Mar 22	123.00000 -1.37	125.10	122.60	124.00	499,195
28 Feb 22	124.37000 +0.52	125.47	122.93	124.00	698,014
25 Feb 22	123.85000 +3.73	126.91	119.88	120.62	1,386,651
24 Feb 22	120.12000 -0.48	121.80	119.39	120.21	977,620
23 Feb 22	120.60000 +1.42	122.49	119.00	119.68	758,788
22 Feb 22	119.18000 +0.58	119.30	117.10	118.20	818,504
21 Feb 22	118.60000 -0.17	119.45	117.08	119.00	1,054,337
18 Feb 22	118.77000 -0.71	120.50	117.70	119.52	1,177,624
17 Feb 22	119.48000 -1.21	120.99	118.20	120.70	836,412
16 Feb 22	120.69000 -1.53	122.80	120.39	122.18	858,140
15 Feb 22	122.22000 -1.27	124.48	121.00	122.63	706,589
14 Feb 22	123.49000 +4.40	127.20	118.88	118.97	1,809,708
11 Feb 22	119.09000 -2.11	122.47	118.50	120.70	1,511,541
10 Feb 22	121.20000 -1.21	123.27	118.81	123.27	751,750
09 Feb 22	122.41000 +1.12	123.18	119.32	121.45	1,470,740
08 Feb 22	121.29000 +1.79	121.47	118.56	119.00	1,038,123
07 Feb 22	119.50000 +2.34	121.87	115.78	118.52	1,434,906
28 Jan 22	117.16000 -2.21	121.56	115.90	121.56	1,170,883
27 Jan 22	119.37000 +0.37	121.20	117.60	118.45	1,796,105
26 Jan 22	119.00000 -2.09	121.90	118.32	121.02	1,221,595
25 Jan 22	121.09000 -2.61	123.90	120.80	123.48	1,072,358
24 Jan 22	123.70000 -2.40	126.99	122.85	125.93	1,092,800
21 Jan 22	126.10000 -1.24	128.80	125.17	127.15	1,131,423
20 Jan 22	127.34000 -1.06	130.68	126.41	129.22	2,040,641
19 Jan 22	128.39999 -2.30	131.50	125.70	131.27	1,771,348
18 Jan 22	130.70000 +2.51	132.60	126.61	128.94	2,074,024
17 Jan 22	128.19000 +4.09	131.98	124.00	125.69	3,054,538
14 Jan 22	124.10000 +0.75	125.28	122.70	123.01	859,070
13 Jan 22	123.35000 -2.17	126.29	122.88	124.78	1,022,006
12 Jan 22	125.52000 +2.34	125.96	122.48	122.48	986,544
11 Jan 22	123.18000 -1.38	125.66	122.59	124.39	939,640
10 Jan 22	124.56000 +0.30	126.40	122.88	123.00	1,248,876
07 Jan 22	124.26000 -0.40	126.21	122.01	124.69	1,399,235
06 Jan 22	124.66000 +0.86	125.66	122.22	123.00	1,262,187
05 Jan 22	123.80000 -1.18	126.05	123.01	125.38	1,849,417
04 Jan 22	124.98000 -6.22	131.21	124.17	131.20	2,500,402
31 Dec 21	131.20000 -0.64	134.17	128.70	132.10	1,569,121
30 Dec 21	131.84000 -1.36	135.50	130.62	133.00	1,718,816
29 Dec 21	133.20000 -1.04	135.40	131.57	132.40	1,136,021
28 Dec 21	134.24001 +4.15	135.87	130.81	130.87	1,955,358
27 Dec 21	130.09000 -3.99	134.12	127.77	134.06	1,851,542
24 Dec 21	134.08000 +0.13	134.89	133.02	134.03	1,077,133
23 Dec 21	133.95000 -5.15	139.77	132.70	138.57	2,053,955
22 Dec 21	139.10001 +0.60	139.67	137.04	138.86	845,944
21 Dec 21	138.50000 +2.01	140.58	135.01	135.40	1,473,012
20 Dec 21	136.49001 +0.59	137.80	134.33	135.96	912,683
17 Dec 21	135.89999 +1.29	137.00	133.29	133.80	1,090,765
16 Dec 21	134.61000 +4.21	137.60	130.00	131.75	1,844,699
15 Dec 21	130.39999 -1.86	134.49	130.31	131.19	1,076,022
14 Dec 21	132.25999 -2.74	134.87	130.55	134.00	710,477
13 Dec 21	135.00000 +3.34	136.66	130.20	131.66	1,815,816
10 Dec 21	131.66000 +1.24	131.88	128.90	130.55	1,620,954
09 Dec 21	130.42000 -2.46	133.49	129.20	131.98	1,259,989
08 Dec 21	132.88000 +1.88	133.00	127.00	130.05	1,107,843
07 Dec 21	131.00000 -0.42	131.88	128.52	131.27	992,867
06 Dec 21	131.42000 -0.08	132.37	130.30	131.50	647,073
03 Dec 21	131.50000 +1.22	131.88	129.01	129.60	962,609
02 Dec 21	130.28000 -4.22	134.19	128.80	134.19	1,177,334
01 Dec 21	134.50000 +2.00	134.99	130.82	132.10	1,110,592
30 Nov 21	132.50000 +1.73	133.00	128.57	131.73	1,403,398
29 Nov 21	130.77000 +3.89	131.49	125.45	126.75	1,567,331
26 Nov 21	126.88000 -0.50	129.39	125.20	127.17	1,271,242
25 Nov 21	127.38000 -1.20	132.00	125.48	129.50	1,331,034
24 Nov 21	128.58000 +4.18	130.30	123.25	124.66	1,685,052
23 Nov 21	124.40000 -0.18	125.49	124.07	124.20	1,119,773
22 Nov 21	124.58000 +0.00	126.28	122.88	123.68	1,203,807
19 Nov 21	124.58000 +4.78	124.60	119.50	119.50	1,198,972
18 Nov 21	119.80000 -2.03	122.40	119.50	122.40	813,874
17 Nov 21	121.83000 -1.53	123.98	121.66	123.16	840,172
16 Nov 21	123.36000 +0.53	124.92	122.48	123.95	1,066,398
15 Nov 21	122.83000 +4.21	129.39	118.94	120.00	3,695,952
12 Nov 21	118.62000 +0.05	121.49	117.17	118.58	1,179,752
11 Nov 21	118.57000 +1.03	120.45	116.80	117.36	1,215,537
10 Nov 21	117.54000 -2.57	121.10	116.81	119.58	1,779,693
09 Nov 21	120.11000 -0.69	121.21	117.20	120.75	1,319,104
08 Nov 21	120.80000 -1.81	122.99	119.77	122.34	661,334
05 Nov 21	122.61000 -0.79	123.30	119.11	123.30	1,187,757
04 Nov 21	123.40000 +2.03	123.99	119.00	120.81	1,554,152
03 Nov 21	121.37000 -0.98	123.39	119.56	122.35	1,193,897
02 Nov 21	122.35000 +3.09	124.90	118.01	119.28	1,715,726
01 Nov 21	119.26000 +1.49	120.12	116.00	118.08	1,155,680
29 Oct 21	117.77000 +2.70	118.28	114.12	114.37	1,564,812
28 Oct 21	115.07000 +1.31	115.98	113.01	113.03	1,360,977
27 Oct 21	113.76000 -2.38	116.08	111.80	115.82	1,342,943
26 Oct 21	116.14000 +1.70	118.90	114.41	114.49	1,836,454
25 Oct 21	114.44000 +0.03	115.00	113.01	113.95	871,077
22 Oct 21	114.41000 -0.29	116.01	114.10	115.88	812,783
21 Oct 21	114.70000 -1.85	117.65	112.60	117.00	1,443,570
20 Oct 21	116.55000 +0.38	117.00	114.20	116.82	1,286,460
19 Oct 21	116.17000 +0.25	117.63	115.00	115.92	1,058,906
18 Oct 21	115.92000 +1.03	117.47	113.23	115.29	1,234,830
15 Oct 21	114.89000 +2.57	116.80	110.77	112.21	1,529,732
14 Oct 21	112.32000 +0.82	112.95	109.50	111.98	997,611
13 Oct 21	111.50000 +3.47	113.00	107.09	107.88	1,224,662
12 Oct 21	108.03000 +1.64	109.70	105.31	106.39	1,476,866
11 Oct 21	106.39000 +2.26	107.10	103.80	104.70	1,438,520
08 Oct 21	104.13000 -0.72	105.35	103.21	105.01	1,261,095
30 Sep 21	104.85000 -2.88	107.80	104.34	107.63	1,493,868
29 Sep 21	107.73000 -0.36	108.50	105.02	107.50	1,330,228
28 Sep 21	108.09000 -3.03	111.12	107.97	110.24	978,237
27 Sep 21	111.12000 +0.21	112.48	109.56	110.26	1,154,616
24 Sep 21	110.91000 -1.59	112.34	108.70	111.52	1,313,624
23 Sep 21	112.50000 -0.89	114.54	111.80	113.43	1,007,759
22 Sep 21	113.39000 +0.19	114.84	111.40	111.82	940,089
17 Sep 21	113.20000 -4.00	117.71	112.00	117.27	1,970,346
16 Sep 21	117.20000 -0.80	120.68	116.50	117.46	1,463,485
15 Sep 21	118.00000 -4.00	122.47	117.50	121.68	1,741,542
14 Sep 21	122.00000 +3.14	124.86	118.00	118.12	2,222,997
13 Sep 21	118.86000 -3.28	122.74	117.28	121.17	1,869,432
10 Sep 21	122.14000 -1.04	126.65	121.55	122.77	1,390,396
09 Sep 21	123.18000 +0.47	124.85	121.38	122.00	1,270,660
08 Sep 21	122.71000 -4.84	125.88	121.37	125.00	2,373,421
07 Sep 21	127.55000 +2.44	128.20	123.50	125.06	1,392,549
06 Sep 21	125.11000 +2.10	126.00	120.91	122.56	1,537,518
03 Sep 21	123.01000 -0.31	124.50	121.60	122.76	1,110,487
02 Sep 21	123.32000 +4.42	123.59	118.06	118.10	1,772,369
01 Sep 21	118.90000 -1.20	123.16	118.02	121.16	1,785,330
31 Aug 21	120.10000 -0.16	121.00	118.05	119.11	1,061,808
30 Aug 21	120.26000 +0.29	122.50	117.53	119.97	1,455,667
27 Aug 21	119.97000 +0.82	123.50	117.74	119.11	3,108,501
26 Aug 21	119.15000 -7.30	125.95	118.80	125.95	2,441,900
25 Aug 21	126.45000 -1.05	127.77	122.80	125.88	1,824,132
24 Aug 21	127.50000 +2.48	128.66	115.12	121.00	5,169,190
23 Aug 21	125.02000 +0.69	125.60	122.22	124.33	1,658,726
20 Aug 21	124.33000 -1.97	125.79	120.51	125.79	2,204,077
19 Aug 21	126.30000 -4.38	132.00	124.33	127.50	2,797,435
18 Aug 21	130.67999 -1.47	133.50	126.00	133.00	2,223,671
17 Aug 21	132.14999 -1.81	136.50	131.49	135.00	1,873,051
16 Aug 21	133.96001 +4.66	134.97	128.90	130.00	2,377,959
13 Aug 21	129.30000 -2.70	131.67	127.63	131.23	1,850,759
12 Aug 21	132.00000 +2.52	135.30	128.45	128.94	1,622,260
11 Aug 21	129.48000 -3.73	133.08	126.42	132.80	2,614,587
10 Aug 21	133.21001 +1.49	136.36	131.00	131.80	1,488,216
09 Aug 21	131.72000 -2.63	134.29	131.00	132.00	1,421,955
06 Aug 21	134.35001 +0.60	134.75	130.50	133.31	1,669,660
05 Aug 21	133.75000 -4.75	137.70	132.88	136.94	2,098,191
04 Aug 21	138.50000 -0.26	140.09	135.42	138.00	2,990,538
03 Aug 21	138.75999 +3.76	139.99	132.50	134.02	3,183,804
02 Aug 21	135.00000 +9.45	135.10	124.43	124.43	4,135,057
30 Jul 21	125.55000 -2.12	128.99	123.27	127.31	2,491,191
29 Jul 21	127.67000 +9.67	129.68	118.51	119.00	4,399,074
28 Jul 21	118.00000 +3.48	118.30	113.00	113.00	2,668,579
27 Jul 21	114.52000 -3.18	120.55	114.46	116.92	2,609,936
26 Jul 21	117.70000 -1.41	120.70	114.48	119.10	3,240,182
23 Jul 21	119.11000 -0.79	121.65	117.51	119.60	2,478,145
22 Jul 21	119.90000 -0.42	122.60	117.88	120.66	2,462,682
21 Jul 21	120.32000 +4.20	121.14	115.21	116.13	3,869,966
20 Jul 21	116.12000 -1.21	117.42	114.81	115.33	2,527,835
19 Jul 21	117.33000 +6.52	118.25	109.50	109.50	5,202,225
16 Jul 21	110.81000 -3.91	114.91	109.60	114.00	3,904,879
15 Jul 21	114.72000 -1.08	118.45	113.73	115.80	2,637,229
14 Jul 21	115.80000 +2.35	118.74	111.30	113.45	3,546,943
13 Jul 21	113.45000 +0.47	114.20	111.11	112.96	1,794,290
12 Jul 21	112.98000 +1.06	115.70	111.15	112.91	2,164,410
09 Jul 21	111.92000 -0.18	112.66	109.80	111.14	2,145,920
08 Jul 21	112.10000 -0.90	114.86	111.80	112.33	1,896,053
07 Jul 21	113.00000 -1.23	115.50	112.28	113.24	2,007,055
06 Jul 21	114.23000 +1.71	116.28	111.55	112.00	3,694,014
05 Jul 21	112.52000 +4.72	112.74	105.69	109.30	3,993,974
02 Jul 21	107.80000 -2.36	109.50	106.45	109.20	2,824,495
01 Jul 21	110.16000 -1.61	111.96	107.86	111.00	2,142,739
30 Jun 21	111.77000 +0.10	113.49	110.30	112.22	1,572,659
29 Jun 21	111.67000 +0.30	114.70	110.23	111.36	2,965,963
28 Jun 21	111.37000 +3.29	111.43	107.22	108.06	3,330,925
25 Jun 21	108.08000 +2.76	108.39	103.58	104.90	4,406,374
24 Jun 21	105.32000 -2.80	108.50	104.01	108.16	4,018,171
23 Jun 21	108.12000 -5.68	114.00	107.67	113.79	4,357,817
22 Jun 21	113.80000 +3.57	116.49	109.55	110.00	4,372,599
21 Jun 21	110.23000 +0.55	111.50	106.91	108.56	2,573,652
18 Jun 21	109.68000 -2.32	112.00	107.01	112.00	2,928,052
17 Jun 21	112.00000 -0.15	112.48	110.17	111.01	2,591,406
16 Jun 21	112.15000 +1.16	112.53	109.49	110.99	3,150,283
15 Jun 21	110.99000 -3.51	116.65	110.58	114.21	2,674,069
11 Jun 21	114.50000 -3.38	117.87	114.22	117.87	3,226,471
10 Jun 21	117.88000 +8.26	117.98	109.28	109.65	5,219,467
09 Jun 21	109.62000 -2.20	112.22	109.05	111.80	3,283,658
08 Jun 21	111.82000 -2.16	115.23	110.70	113.01	2,763,452
07 Jun 21	113.98000 +0.72	116.36	111.82	113.20	2,765,707
04 Jun 21	113.26000 +1.41	114.63	109.50	113.42	3,300,280
03 Jun 21	111.85000 +0.78	114.98	109.10	111.87	3,254,081
02 Jun 21	111.07000 -4.40	116.77	110.61	116.30	4,197,218
01 Jun 21	115.47000 +5.06	116.16	109.30	111.57	3,553,044
31 May 21	110.41000 +1.28	110.90	107.72	109.14	1,796,659
28 May 21	109.13000 -3.21	113.42	108.88	112.40	2,526,746
27 May 21	112.34000 +3.74	113.45	108.11	108.62	3,003,897
26 May 21	108.60000 -2.40	111.00	108.00	111.00	2,305,415
25 May 21	111.00000 +2.14	111.19	107.82	108.60	2,568,372
24 May 21	108.86000 +4.99	108.90	102.22	103.22	3,310,050
21 May 21	103.87000 -5.10	109.28	103.62	109.19	3,861,746
20 May 21	108.97000 -0.23	109.65	106.44	109.20	1,706,300
19 May 21	109.20000 -0.26	113.06	109.00	110.25	2,377,400
18 May 21	109.46000 -1.29	112.75	108.00	112.52	2,064,200
17 May 21	110.75000 +2.67	112.00	107.94	108.58	3,014,491
14 May 21	108.08000 +1.08	108.59	105.00	107.00	2,060,301
13 May 21	107.00000 -0.99	107.91	105.61	106.88	2,013,249
12 May 21	107.99000 -0.76	109.80	103.09	109.80	3,509,496
11 May 21	108.75000 +1.75	109.48	104.21	105.52	2,748,855
10 May 21	107.00000 -4.00	111.90	104.09	111.00	5,474,164
07 May 21	111.00000 -1.96	114.40	110.70	113.32	2,955,058
06 May 21	112.96000 +0.94	117.68	110.88	114.02	3,770,977
30 Apr 21	112.02000 -4.11	117.63	110.50	116.68	3,915,589
29 Apr 21	116.13000 +1.27	118.00	113.61	115.19	2,335,618
28 Apr 21	114.86000 +3.47	114.88	110.31	110.50	3,852,730
27 Apr 21	111.39000 -11.01	118.58	110.16	118.00	7,520,997
26 Apr 21	122.40000 +1.30	128.64	121.22	122.24	2,621,659
23 Apr 21	121.10000 +1.80	121.74	117.11	119.97	1,937,892
22 Apr 21	119.30000 -0.50	120.50	118.50	120.30	1,327,518
21 Apr 21	119.80000 +1.02	120.00	116.78	118.00	1,413,709
20 Apr 21	118.78000 -0.32	120.29	116.53	118.89	1,481,422
19 Apr 21	119.10000 +0.77	120.50	115.53	118.20	2,631,973
16 Apr 21	118.33000 +1.40	118.76	115.01	116.30	1,601,091
15 Apr 21	116.93000 +3.48	117.70	111.62	113.96	2,092,277
14 Apr 21	113.45000 +0.50	114.98	111.62	114.02	1,463,312
13 Apr 21	112.95000 +0.03	115.18	111.36	112.50	2,349,148
12 Apr 21	112.92000 -5.96	118.99	111.77	117.77	3,339,501
09 Apr 21	118.88000 -3.12	122.80	116.81	120.85	1,840,603
08 Apr 21	122.00000 +2.50	123.38	117.02	118.94	2,369,399
07 Apr 21	119.50000 -4.61	124.55	117.66	124.28	2,857,190
06 Apr 21	124.11000 -5.78	129.89	123.59	129.67	2,868,794
02 Apr 21	129.89000 +9.23	130.50	119.79	119.79	3,593,551
01 Apr 21	120.66000 +0.74	124.90	118.06	124.90	2,711,251
31 Mar 21	119.92000 -2.92	124.29	118.61	123.30	2,618,237
30 Mar 21	122.84000 +7.39	124.98	114.05	114.50	3,531,362
29 Mar 21	115.45000 -0.85	117.15	113.86	116.36	2,407,635
26 Mar 21	116.30000 +1.00	117.55	113.51	116.81	2,192,442
25 Mar 21	115.30000 +3.70	115.50	110.41	110.41	2,841,776
24 Mar 21	111.60000 -7.98	119.88	110.40	117.74	3,447,484
23 Mar 21	119.58000 -1.90	122.30	116.51	120.76	2,467,158
22 Mar 21	121.48000 +1.30	123.88	117.02	120.54	2,248,071
19 Mar 21	120.18000 -4.57	125.00	118.26	122.00	2,726,993
18 Mar 21	124.75000 +1.06	127.66	122.70	122.88	2,619,716
17 Mar 21	123.69000 +4.32	125.54	116.11	119.21	3,039,601
16 Mar 21	119.37000 -0.57	122.31	116.00	120.48	2,361,386
15 Mar 21	119.94000 -3.58	125.18	118.01	123.00	2,598,989
12 Mar 21	123.52000 +1.92	126.30	120.58	122.27	3,309,642
11 Mar 21	121.60000 +3.25	122.10	116.86	118.53	2,595,693
10 Mar 21	118.35000 +5.29	120.84	114.00	114.78	3,672,816
09 Mar 21	113.06000 -3.78	118.62	112.48	116.00	4,182,973
08 Mar 21	116.84000 -8.57	127.41	116.70	126.96	4,405,908
05 Mar 21	125.41000 -1.47	126.66	122.65	125.00	3,204,596
04 Mar 21	126.88000 -7.89	133.99	125.00	132.76	3,599,949
03 Mar 21	134.77000 +1.71	135.33	129.07	133.06	2,104,213
02 Mar 21	133.06000 -3.62	141.85	132.21	137.72	3,786,631
01 Mar 21	136.67999 +2.64	140.69	132.86	135.66	3,505,514
26 Feb 21	134.03999 -0.26	136.75	126.99	132.01	4,643,222
25 Feb 21	134.30000 +1.81	139.38	133.00	133.93	4,238,776
24 Feb 21	132.49001 -8.55	142.33	129.60	141.66	5,952,930
23 Feb 21	141.03999 -8.96	150.97	140.92	146.97	5,417,942
22 Feb 21	150.00000 -9.65	161.23	149.13	159.65	3,528,541
19 Feb 21	159.64999 -7.95	169.01	152.07	168.98	3,606,978
18 Feb 21	167.60001 +6.09	169.68	162.00	169.59	3,596,779
10 Feb 21	161.50999 +8.51	162.50	150.40	152.50	3,372,866
09 Feb 21	153.00000 -4.04	163.00	152.61	157.04	3,449,095
08 Feb 21	157.03999 +4.49	157.37	147.80	148.32	2,406,130
05 Feb 21	152.55000 -6.45	159.83	144.02	157.00	3,994,376
04 Feb 21	159.00000 +4.54	160.89	151.05	153.85	2,766,175
03 Feb 21	154.46001 -0.34	156.34	151.37	154.21	2,372,164
02 Feb 21	154.80000 +3.09	155.37	148.20	153.00	2,529,935
01 Feb 21	151.71001 +8.01	153.80	144.00	146.50	3,649,279
29 Jan 21	143.70000 -5.38	152.97	141.00	151.48	2,688,702
28 Jan 21	149.08000 -4.24	155.31	148.50	150.30	2,269,728
27 Jan 21	153.32001 -6.57	160.49	150.50	158.20	2,554,368
26 Jan 21	159.89000 -5.62	165.89	157.26	165.89	2,863,313
25 Jan 21	165.50999 +12.14	166.00	153.00	153.45	4,787,301
22 Jan 21	153.37000 +2.97	154.17	148.97	148.97	2,579,966
21 Jan 21	150.39999 +2.16	152.10	146.01	148.98	2,777,914
20 Jan 21	148.24001 +6.14	148.77	139.60	140.20	2,112,700
19 Jan 21	142.10001 -5.18	149.12	139.50	148.02	2,572,747
18 Jan 21	147.28000 +9.19	149.38	136.30	139.01	4,064,955
15 Jan 21	138.09000 -1.99	141.54	136.24	140.34	2,123,100
14 Jan 21	140.08000 -3.33	145.55	139.50	142.00	1,721,363
13 Jan 21	143.41000 -2.14	147.26	139.90	145.53	2,592,720
12 Jan 21	145.55000 +5.24	146.96	138.02	138.18	2,195,906
11 Jan 21	140.31000 -1.74	145.48	137.32	139.00	2,477,620
08 Jan 21	142.05000 +0.55	144.03	135.69	144.02	2,997,449
07 Jan 21	141.50000 +4.33	144.80	136.21	136.89	3,188,626
06 Jan 21	137.17000 +3.69	141.95	133.00	133.91	3,374,533
05 Jan 21	133.48000 +2.92	134.64	125.18	128.00	3,357,245
04 Jan 21	130.56000 -1.44	133.00	130.20	133.00	2,754,992
31 Dec 20	132.00000 +3.00	133.87	125.89	128.29	3,225,591
30 Dec 20	129.00000 +0.60	130.38	125.50	127.65	3,261,636
29 Dec 20	128.39999 -0.60	130.60	127.33	129.90	1,715,530
28 Dec 20	129.00000 -2.30	133.23	128.00	131.30	3,600,047
25 Dec 20	131.30000 -0.40	132.26	127.00	132.26	2,502,520
24 Dec 20	131.70000 +7.69	134.20	124.50	125.87	3,221,627
23 Dec 20	124.01000 +3.99	126.08	118.90	119.14	2,941,091
22 Dec 20	120.02000 -5.61	124.89	119.92	124.89	2,157,263
21 Dec 20	125.63000 +2.18	126.50	121.80	123.80	2,293,282
18 Dec 20	123.45000 -0.84	125.47	122.18	124.56	1,734,029
17 Dec 20	124.29000 +5.39	125.35	118.33	118.90	2,760,978
16 Dec 20	118.90000 +2.40	120.00	115.53	116.53	2,397,575
15 Dec 20	116.50000 -1.15	119.00	113.01	117.74	2,633,906
14 Dec 20	117.65000 -0.18	120.36	115.49	119.12	2,187,746
11 Dec 20	117.83000 -1.96	121.46	116.30	120.00	2,464,319
10 Dec 20	119.79000 +0.48	120.50	118.50	119.13	1,362,587
09 Dec 20	119.31000 -1.44	121.68	119.00	121.48	1,162,272
08 Dec 20	120.75000 +0.03	122.00	119.37	120.38	1,138,081
07 Dec 20	120.72000 -0.78	122.90	118.80	120.16	1,334,778
04 Dec 20	121.50000 +2.55	121.76	117.60	119.74	1,513,328
03 Dec 20	118.95000 -2.29	121.89	118.30	121.89	1,348,454
02 Dec 20	121.24000 -0.09	122.70	120.46	121.18	1,725,520
01 Dec 20	121.33000 +5.33	123.00	115.08	117.16	3,724,601
30 Nov 20	116.00000 -0.82	117.85	114.05	116.49	2,597,950
27 Nov 20	116.82000 +3.06	117.00	112.12	114.17	2,474,892
26 Nov 20	113.76000 -1.92	116.43	112.50	115.02	3,023,447
25 Nov 20	115.68000 -2.32	119.70	115.00	117.54	1,592,678
24 Nov 20	118.00000 -1.60	119.91	115.11	119.91	2,698,983
23 Nov 20	119.60000 +3.87	123.66	115.02	116.00	4,492,006
20 Nov 20	115.73000 +2.93	116.70	111.28	111.28	2,886,197
19 Nov 20	112.80000 -4.25	115.80	110.76	115.00	3,843,242
18 Nov 20	117.05000 +2.78	119.94	112.80	113.52	5,241,554
17 Nov 20	114.27000 +1.04	116.40	112.22	112.22	3,106,043
16 Nov 20	113.23000 +6.23	116.20	105.55	108.61	5,010,029
13 Nov 20	107.00000 -0.50	111.81	102.17	105.55	4,819,931
12 Nov 20	107.50000 +4.48	107.78	102.57	102.93	3,426,107
11 Nov 20	103.02000 +0.25	105.32	101.02	101.05	3,503,909
10 Nov 20	102.77000 +5.40	106.14	97.37	100.00	5,307,144
09 Nov 20	97.37000 +4.27	102.41	94.25	98.00	9,333,404
30 Oct 20	93.10000 +0.59	95.89	92.51	93.18	3,376,953
29 Oct 20	92.51000 -1.52	94.00	91.28	92.49	3,922,613
28 Oct 20	94.03000 +7.02	95.71	87.00	88.86	8,571,119
27 Oct 20	87.01000 +1.36	87.48	83.45	83.45	4,197,839
26 Oct 20	85.65000 +0.30	86.00	82.57	86.00	2,124,628
23 Oct 20	85.35000 +0.35	86.76	84.38	84.63	2,430,134
22 Oct 20	85.00000 +2.26	85.30	80.30	82.99	3,356,543
21 Oct 20	82.74000 -1.23	85.80	82.55	85.80	1,640,696
20 Oct 20	83.97000 +0.42	84.09	82.83	83.48	1,588,426
19 Oct 20	83.55000 -2.55	86.79	83.51	86.45	3,151,980
16 Oct 20	86.10000 -1.03	87.42	86.08	87.20	1,733,172
15 Oct 20	87.13000 -1.76	88.68	87.11	88.35	1,798,130
14 Oct 20	88.89000 -0.62	89.50	87.19	88.57	2,763,719
13 Oct 20	89.51000 +1.42	90.50	86.68	88.11	3,325,817
12 Oct 20	88.09000 +0.84	88.30	86.59	87.48	4,088,172
09 Oct 20	87.25000 -0.45	90.88	86.24	88.53	3,297,068
30 Sep 20	87.70000 -0.65	89.59	87.17	89.36	1,770,651
29 Sep 20	88.35000 -0.93	90.69	87.52	89.37	2,227,642
28 Sep 20	89.28000 -0.90	90.69	86.70	90.24	2,376,930
25 Sep 20	90.18000 -0.58	91.85	90.00	90.91	1,556,978
24 Sep 20	90.76000 -1.84	93.19	90.61	92.13	2,308,821
23 Sep 20	92.60000 +0.81	93.00	91.25	92.48	1,260,863
22 Sep 20	91.79000 -1.11	93.00	91.30	92.09	1,644,518
21 Sep 20	92.90000 -0.03	93.19	92.03	92.13	1,941,729
18 Sep 20	92.93000 +2.45	93.10	89.92	89.92	2,590,506
17 Sep 20	90.48000 +0.20	91.23	89.42	89.76	2,053,444
16 Sep 20	90.28000 +0.63	90.51	88.81	89.42	2,248,894
15 Sep 20	89.65000 +1.25	90.69	88.08	88.60	3,069,364
14 Sep 20	88.40000 -1.59	90.99	87.15	90.99	3,144,588
11 Sep 20	89.99000 +0.71	90.48	87.50	90.17	2,479,414
10 Sep 20	89.28000 +1.71	91.21	87.62	87.83	3,152,818
09 Sep 20	87.57000 -1.45	88.78	85.60	88.06	2,610,393
08 Sep 20	89.02000 +0.32	89.65	85.56	88.70	3,600,371
07 Sep 20	88.70000 -2.91	92.28	88.30	91.80	2,848,474
04 Sep 20	91.61000 +0.12	91.85	89.03	90.46	2,552,352
03 Sep 20	91.49000 +0.34	92.20	90.42	91.24	2,468,682
02 Sep 20	91.15000 -0.85	93.08	90.62	92.93	2,698,158
01 Sep 20	92.00000 +0.49	92.80	90.21	91.50	2,823,106
31 Aug 20	91.51000 -2.59	94.80	91.51	94.65	3,327,406
28 Aug 20	94.10000 +0.92	94.41	91.94	92.00	2,267,444
27 Aug 20	93.18000 +0.30	95.60	92.22	93.00	2,905,866
26 Aug 20	92.88000 -0.98	94.00	90.70	94.00	3,677,172
25 Aug 20	93.86000 -0.34	96.98	93.07	93.50	3,332,033
24 Aug 20	94.20000 -0.42	95.36	92.29	95.36	2,940,675
21 Aug 20	94.62000 -0.94	98.88	93.74	96.14	2,390,285
20 Aug 20	95.56000 -0.59	97.21	94.19	95.00	2,910,128
19 Aug 20	96.15000 +0.11	97.61	94.80	95.84	3,187,035
18 Aug 20	96.04000 +2.49	97.00	93.00	93.76	3,514,204
17 Aug 20	93.55000 -0.20	94.00	92.00	94.00	3,596,649
14 Aug 20	93.75000 +1.18	94.46	92.16	92.89	3,170,407
13 Aug 20	92.57000 +4.77	93.50	88.00	89.69	4,412,177
12 Aug 20	87.80000 -2.20	90.59	86.50	90.59	2,936,386
11 Aug 20	90.00000 -1.67	92.45	89.96	91.20	2,805,789
10 Aug 20	91.67000 +1.16	91.86	88.88	91.45	2,773,922
07 Aug 20	90.51000 -2.37	92.80	89.40	92.30	3,004,489
06 Aug 20	92.88000 +0.93	94.60	91.46	91.99	4,861,747
05 Aug 20	91.95000 +0.35	92.64	90.60	91.80	4,826,547
04 Aug 20	91.60000 -3.15	94.30	91.22	94.29	4,921,408
03 Aug 20	94.75000 -1.15	96.99	92.80	96.66	5,653,768
31 Jul 20	95.90000 +2.90	96.68	92.98	93.04	5,354,345
30 Jul 20	93.00000 -0.91	94.76	92.22	93.91	3,746,394
29 Jul 20	93.91000 +0.69	95.00	91.18	92.21	4,688,179
28 Jul 20	93.22000 +3.43	93.66	89.96	89.96	5,459,924
27 Jul 20	89.79000 +2.30	91.30	88.40	88.40	4,849,841
24 Jul 20	87.49000 -3.82	91.46	86.90	90.78	6,531,020
23 Jul 20	91.31000 +0.02	92.08	89.00	90.50	5,455,697
22 Jul 20	91.29000 +1.28	92.90	89.40	90.00	6,460,777
21 Jul 20	90.01000 +2.51	90.90	87.04	88.88	7,572,092
20 Jul 20	87.50000 +4.34	88.40	83.81	84.44	7,192,200
17 Jul 20	83.16000 +3.14	83.89	78.72	79.89	6,489,672
16 Jul 20	80.02000 -4.33	85.99	80.00	84.50	6,206,674
15 Jul 20	84.35000 -0.35	86.88	83.50	85.01	7,049,456
14 Jul 20	84.70000 -2.76	88.11	83.01	88.00	8,548,486
13 Jul 20	87.46000 +2.54	87.62	84.92	84.98	6,510,751
10 Jul 20	84.92000 -1.45	88.20	84.60	85.80	5,464,649
09 Jul 20	86.37000 +3.18	86.40	83.46	83.46	6,016,388
08 Jul 20	83.19000 -0.57	84.64	82.25	82.99	6,926,540
07 Jul 20	83.76000 +1.99	84.93	82.10	82.42	8,091,840
06 Jul 20	81.77000 +1.77	82.18	79.80	79.80	5,910,665
03 Jul 20	80.00000 -2.56	82.50	79.25	82.50	6,999,664
02 Jul 20	82.56000 +1.06	82.69	80.62	81.50	3,941,450
01 Jul 20	81.50000 -1.00	83.33	80.88	82.75	3,313,426
30 Jun 20	82.50000 +1.33	82.58	81.37	81.37	2,756,680
29 Jun 20	81.17000 -0.34	82.86	80.85	82.33	2,385,100
24 Jun 20	81.51000 -1.69	84.25	81.29	83.69	4,283,225
23 Jun 20	83.20000 +1.57	83.80	81.51	82.14	3,338,781
22 Jun 20	81.63000 -0.95	83.98	81.30	82.50	5,116,456
19 Jun 20	82.58000 -0.41	83.93	81.30	83.04	4,401,168
18 Jun 20	82.99000 -0.31	83.75	82.60	83.33	1,724,217
17 Jun 20	83.30000 -1.62	85.49	82.71	85.19	2,374,061
16 Jun 20	84.92000 +1.56	85.62	83.49	84.00	2,502,322
15 Jun 20	83.36000 +0.26	84.45	82.45	82.50	2,618,525
12 Jun 20	83.10000 +0.80	84.17	81.07	81.98	2,873,701
11 Jun 20	82.30000 -1.37	84.60	81.75	83.67	2,778,532
10 Jun 20	83.67000 +1.54	84.20	82.37	82.51	2,603,466
09 Jun 20	82.13000 +0.53	82.80	79.66	81.10	3,253,658
08 Jun 20	81.60000 -0.95	83.56	81.08	82.07	4,073,277
05 Jun 20	82.55000 -4.25	86.77	81.81	85.80	7,013,830
04 Jun 20	86.80000 -0.34	87.56	85.63	87.47	2,278,527
03 Jun 20	87.14000 -0.67	87.94	86.66	87.62	1,710,495
02 Jun 20	87.81000 +0.43	88.69	85.51	87.44	3,147,574
01 Jun 20	87.38000 -1.12	89.52	87.09	88.18	3,257,782
29 May 20	88.50000 +1.32	88.71	86.70	87.03	2,241,540
28 May 20	87.18000 +1.17	89.58	85.58	86.00	3,447,468
27 May 20	86.01000 +1.42	88.30	84.60	84.61	2,871,787
26 May 20	84.59000 -0.10	85.40	83.80	84.45	1,532,689
25 May 20	84.69000 +2.39	85.44	82.38	83.28	2,253,383
22 May 20	82.30000 -1.69	84.31	81.33	84.00	3,439,449
21 May 20	83.99000 -1.00	85.33	83.21	85.00	2,633,669
20 May 20	84.99000 -0.86	86.29	83.32	85.84	2,063,983
19 May 20	85.85000 +1.49	86.86	84.40	85.00	2,585,496
18 May 20	84.36000 -0.46	86.30	83.58	84.99	2,524,021
15 May 20	84.82000 +1.52	85.60	83.46	83.97	2,344,235
14 May 20	83.30000 +0.52	83.99	81.88	82.38	2,209,855
13 May 20	82.78000 +0.65	83.19	80.58	81.90	2,785,453
12 May 20	82.13000 +1.38	82.55	80.51	81.00	2,761,932
11 May 20	80.75000 +0.15	82.19	80.05	80.61	2,775,719
08 May 20	80.60000 +2.33	81.66	78.31	78.79	3,084,293
07 May 20	78.27000 +1.24	78.77	76.61	77.20	3,154,696
06 May 20	77.03000 +1.73	77.20	72.68	74.54	4,022,377
30 Apr 20	75.30000 -0.90	77.50	74.30	77.09	3,404,754
29 Apr 20	76.20000 +0.54	78.30	75.73	75.85	2,390,559
28 Apr 20	75.66000 -1.04	77.00	72.50	76.95	4,348,179
27 Apr 20	76.70000 +1.45	77.48	74.96	74.96	2,385,724
24 Apr 20	75.25000 +0.08	76.38	74.48	75.50	2,538,132
23 Apr 20	75.17000 +1.10	76.68	74.37	74.37	3,436,622
22 Apr 20	74.07000 -0.46	77.22	73.65	74.99	3,966,495
21 Apr 20	74.53000 -0.46	75.47	73.65	75.05	2,125,895
20 Apr 20	74.99000 +0.38	75.29	74.42	74.66	1,879,360
17 Apr 20	74.61000 -0.77	76.15	74.10	75.38	2,141,974
16 Apr 20	75.38000 +0.09	75.50	73.91	74.78	2,664,467
15 Apr 20	75.29000 -0.79	76.40	74.44	75.88	2,113,455
14 Apr 20	76.08000 +1.68	76.56	74.01	74.66	3,201,882
13 Apr 20	74.40000 +1.60	75.72	73.10	73.60	4,039,272
10 Apr 20	72.80000 -1.15	75.48	72.28	74.95	3,371,948
09 Apr 20	73.95000 +0.59	74.32	72.70	73.26	2,565,662
08 Apr 20	73.36000 +0.86	73.56	71.52	71.69	3,086,809
07 Apr 20	72.50000 +2.57	72.66	70.80	71.00	4,693,146
03 Apr 20	69.93000 +0.86	70.49	68.31	69.07	2,659,419
02 Apr 20	69.07000 +3.32	70.49	65.30	65.54	4,480,808
01 Apr 20	65.75000 -1.66	67.90	65.53	66.90	2,406,557
31 Mar 20	67.41000 +1.80	67.96	65.40	65.98	4,507,599
30 Mar 20	65.61000 -0.72	66.87	65.00	65.81	3,316,062
27 Mar 20	66.33000 +0.33	67.14	65.32	67.00	2,099,543
26 Mar 20	66.00000 +0.93	67.20	63.75	64.85	2,942,025
25 Mar 20	65.07000 +2.85	66.40	63.35	63.38	3,990,487
24 Mar 20	62.22000 +2.34	62.40	60.00	60.90	4,086,161
23 Mar 20	59.88000 -2.61	61.35	59.33	61.11	2,880,812
20 Mar 20	62.49000 +0.50	63.27	61.37	63.19	2,610,992
19 Mar 20	61.99000 -1.17	64.00	60.58	63.21	3,617,580
18 Mar 20	63.16000 +0.50	64.95	62.10	63.70	3,046,173
17 Mar 20	62.66000 +0.16	64.50	60.00	63.36	3,033,448
16 Mar 20	62.50000 -3.33	65.99	62.50	65.88	3,696,577
13 Mar 20	65.83000 -1.26	66.50	62.01	63.90	4,808,235
12 Mar 20	67.09000 -3.91	70.00	66.99	69.61	4,457,798
11 Mar 20	71.00000 -2.31	73.60	71.00	73.60	3,387,087
10 Mar 20	73.31000 +0.82	73.60	70.08	72.00	4,234,360
09 Mar 20	72.49000 -2.39	73.94	71.95	73.90	4,132,601
06 Mar 20	74.88000 +1.15	76.86	73.25	75.83	5,608,133
05 Mar 20	73.73000 -0.87	75.75	73.45	75.00	4,481,820
04 Mar 20	74.60000 +1.18	74.86	72.23	73.33	5,071,458
03 Mar 20	73.42000 +0.91	74.33	72.11	73.07	5,585,591
02 Mar 20	72.51000 +2.56	75.00	70.10	70.10	6,095,441
28 Feb 20	69.95000 +0.14	70.76	67.80	68.00	6,334,265
27 Feb 20	69.81000 +1.82	70.18	67.55	68.00	5,149,268
26 Feb 20	67.99000 +0.44	68.91	66.65	66.65	4,674,497
25 Feb 20	67.55000 -1.68	68.50	66.10	67.14	6,139,308
24 Feb 20	69.23000 -0.23	70.05	68.04	69.04	6,061,256
21 Feb 20	69.46000 -0.55	70.09	68.98	69.97	5,563,918
20 Feb 20	70.01000 +0.88	70.77	69.13	69.13	4,445,913
19 Feb 20	69.13000 -3.42	72.50	68.88	71.80	7,857,225
18 Feb 20	72.55000 -4.55	73.89	72.11	73.50	10,062,451
17 Feb 20	77.10000 +4.40	78.50	75.61	76.00	12,783,387
14 Feb 20	72.70000 -0.92	75.15	70.10	72.60	6,716,596
13 Feb 20	73.62000 -0.30	78.99	72.04	76.35	8,814,895
12 Feb 20	73.92000 +2.84	76.49	72.00	72.00	6,321,418
11 Feb 20	71.08000 -0.65	75.00	70.06	73.50	5,854,633
10 Feb 20	71.73000 +6.52	71.73	64.50	65.50	5,194,384
07 Feb 20	65.21000 +0.18	65.86	64.20	65.60	2,183,794
06 Feb 20	65.03000 +0.32	65.87	64.20	64.70	2,969,581
05 Feb 20	64.71000 +1.26	66.39	62.80	63.71	4,537,112
04 Feb 20	63.45000 +3.45	63.66	60.66	62.00	3,654,522
03 Feb 20	60.00000 -4.52	63.51	58.07	58.07	4,326,142
23 Jan 20	64.52000 -4.91	69.10	64.00	69.02	4,266,808
22 Jan 20	69.43000 +1.13	70.32	67.12	68.15	2,859,478
21 Jan 20	68.30000 -0.07	69.37	67.30	67.30	3,060,626
20 Jan 20	68.37000 +0.59	68.68	67.30	67.78	2,276,541
17 Jan 20	67.78000 +0.28	68.49	67.06	68.10	1,695,101
16 Jan 20	67.50000 -0.08	68.98	67.12	67.72	2,301,047
15 Jan 20	67.58000 +0.42	67.88	66.80	67.21	2,031,339
14 Jan 20	67.16000 -1.09	69.66	66.86	68.41	3,188,767
13 Jan 20	68.25000 +1.44	68.82	66.14	66.71	4,322,585
10 Jan 20	66.81000 -0.69	67.75	66.28	67.45	2,646,930
09 Jan 20	67.50000 +0.85	68.33	66.07	67.33	2,869,214
08 Jan 20	66.65000 -0.15	67.89	66.00	66.00	3,578,154
07 Jan 20	66.80000 +0.03	69.50	65.90	67.32	6,710,614
06 Jan 20	66.77000 -2.13	72.78	64.70	70.50	9,213,856
03 Jan 20	68.90000 +0.45	69.50	67.55	67.89	3,262,779
02 Jan 20	68.45000 -0.18	71.10	67.95	68.79	3,503,784
31 Dec 19	68.63000 -0.09	69.36	67.34	68.34	2,866,963
30 Dec 19	68.72000 +4.52	68.98	63.58	64.47	4,718,946
27 Dec 19	64.20000 +0.83	64.88	63.37	63.42	3,551,689
26 Dec 19	63.37000 +0.47	63.63	62.28	62.56	2,245,655
25 Dec 19	62.90000 +1.35	64.20	61.61	61.99	3,521,889
24 Dec 19	61.55000 -0.14	62.19	61.31	61.61	2,568,659
23 Dec 19	61.69000 -0.73	63.20	61.07	61.95	3,459,260
20 Dec 19	62.42000 +1.25	62.95	60.90	61.55	3,299,620
19 Dec 19	61.17000 +0.28	61.98	60.03	60.90	2,878,705
18 Dec 19	60.89000 +0.81	61.52	59.54	59.92	4,420,776
17 Dec 19	60.08000 -0.76	61.38	59.48	60.91	5,103,989
16 Dec 19	60.84000 -0.66	62.00	60.11	61.48	5,247,139
13 Dec 19	61.50000 +4.48	61.89	58.21	58.21	7,585,699
12 Dec 19	57.02000 -0.69	57.89	56.68	57.71	2,977,111
11 Dec 19	57.71000 -0.19	58.14	57.18	58.11	2,904,669
10 Dec 19	57.90000 +1.20	58.42	56.36	56.81	4,367,804
09 Dec 19	56.70000 +1.73	56.85	54.61	54.61	6,745,475
06 Dec 19	54.97000 +0.16	55.30	54.10	55.20	2,754,712
05 Dec 19	54.81000 -0.58	56.10	54.33	55.66	2,550,236
04 Dec 19	55.39000 -0.67	56.44	54.88	56.40	2,156,803
03 Dec 19	56.06000 -0.34	57.38	55.77	56.76	2,188,462
02 Dec 19	56.40000 +0.20	57.14	55.75	55.96	2,141,072
29 Nov 19	56.20000 -0.52	57.99	55.83	57.28	2,092,997
28 Nov 19	56.72000 -1.68	58.36	56.27	58.02	3,074,643
27 Nov 19	58.40000 +1.56	59.28	57.41	57.75	3,890,178
26 Nov 19	56.84000 -1.37	58.41	56.84	57.88	3,755,885
25 Nov 19	58.21000 +0.54	58.80	57.05	57.77	4,876,782
22 Nov 19	57.67000 +2.56	60.49	55.08	55.08	5,466,377
21 Nov 19	55.11000 -2.47	57.51	53.50	57.49	4,097,001
20 Nov 19	57.58000 +1.73	58.75	55.91	55.91	3,397,673
19 Nov 19	55.85000 +0.17	56.44	55.43	56.15	2,172,683
18 Nov 19	55.68000 +0.10	56.10	55.25	55.58	1,673,544
15 Nov 19	55.58000 -0.16	56.60	55.45	55.92	1,739,404
14 Nov 19	55.74000 -0.65	56.96	55.22	56.39	2,572,106
13 Nov 19	56.39000 +0.47	56.58	55.41	56.00	2,314,621
12 Nov 19	55.92000 +1.12	56.34	54.32	55.37	3,130,349
11 Nov 19	54.80000 -1.04	56.25	54.50	56.01	3,557,009
08 Nov 19	55.84000 -0.06	56.77	55.40	56.68	2,983,614
07 Nov 19	55.90000 +0.65	56.38	55.26	55.55	3,737,487
06 Nov 19	55.25000 -0.02	56.15	54.75	55.81	3,718,863
05 Nov 19	55.27000 +1.28	56.49	53.84	54.10	5,062,019
04 Nov 19	53.99000 +1.18	54.63	52.70	52.71	3,562,697
01 Nov 19	52.81000 +0.50	52.99	52.04	52.58	2,714,322
31 Oct 19	52.31000 +0.21	52.83	51.66	52.00	3,455,465
30 Oct 19	52.10000 +1.09	52.49	50.63	50.98	4,136,313
29 Oct 19	51.01000 +1.92	51.65	49.70	51.00	4,732,460
28 Oct 19	49.09000 +0.21	49.40	48.65	48.88	1,761,856
25 Oct 19	48.88000 +0.03	49.38	48.80	49.33	1,388,200
24 Oct 19	48.85000 -0.54	49.61	48.67	49.35	1,898,876
23 Oct 19	49.39000 -1.11	50.49	49.36	50.45	1,502,861
22 Oct 19	50.50000 -0.20	50.88	49.71	50.60	2,265,035
21 Oct 19	50.70000 -0.77	51.87	49.22	51.33	2,728,799
18 Oct 19	51.47000 -0.05	52.67	51.38	51.49	1,546,612
17 Oct 19	51.52000 -0.08	51.98	51.30	51.88	986,120
16 Oct 19	51.60000 -0.46	52.26	51.60	52.16	1,555,519
15 Oct 19	52.06000 -0.62	53.00	51.86	52.59	1,823,081
14 Oct 19	52.68000 +1.67	53.02	51.29	51.30	3,908,451
11 Oct 19	51.01000 +0.61	51.14	50.07	50.40	1,906,255
10 Oct 19	50.40000 +0.56	50.47	49.76	49.92	1,265,581
09 Oct 19	49.84000 +0.49	50.05	48.30	49.14	1,666,293
08 Oct 19	49.35000 -0.45	49.90	49.18	49.62	1,232,453
30 Sep 19	49.80000 +0.31	50.21	49.14	49.64	1,040,779
27 Sep 19	49.49000 -0.47	50.29	49.29	49.96	1,018,149
26 Sep 19	49.96000 -0.20	50.66	49.90	50.11	1,324,653
25 Sep 19	50.16000 +0.66	50.51	48.93	49.50	2,569,741
24 Sep 19	49.50000 -0.80	50.45	49.24	50.45	2,306,100
23 Sep 19	50.30000 -0.65	50.95	49.32	50.95	2,662,128
20 Sep 19	50.95000 +0.31	51.32	50.38	50.50	2,043,677
19 Sep 19	50.64000 +0.27	50.93	50.36	50.58	1,673,163
18 Sep 19	50.37000 -0.91	51.35	50.24	51.35	2,499,419
17 Sep 19	51.28000 -0.52	52.20	50.92	51.99	2,854,323
16 Sep 19	51.80000 -0.60	52.80	51.70	52.80	2,974,084
12 Sep 19	52.40000 -0.28	52.98	52.18	52.58	2,645,660
11 Sep 19	52.68000 -0.94	54.19	52.52	53.85	2,611,041
10 Sep 19	53.62000 +0.42	54.25	53.00	53.09	3,389,975
09 Sep 19	53.20000 +0.73	53.23	52.41	53.00	2,446,876
06 Sep 19	52.47000 -0.72	53.59	52.35	53.50	2,407,400
05 Sep 19	53.19000 +0.69	53.75	52.72	52.99	4,637,501
04 Sep 19	52.50000 -0.08	52.90	52.23	52.50	2,144,118
03 Sep 19	52.58000 -0.58	53.40	52.52	53.16	1,442,406
02 Sep 19	53.16000 +0.56	53.27	52.20	52.30	2,398,045
30 Aug 19	52.60000 -0.15	54.55	52.32	53.03	2,464,041
29 Aug 19	52.75000 -0.38	53.36	52.65	53.16	1,553,404
28 Aug 19	53.13000 -0.17	53.67	52.29	53.29	3,035,331
27 Aug 19	53.30000 -0.58	54.26	52.10	53.90	4,169,950
26 Aug 19	53.88000 -0.81	54.18	53.01	53.53	1,614,371
23 Aug 19	54.69000 +0.63	55.19	53.91	54.10	1,218,296
22 Aug 19	54.06000 -0.74	54.78	53.65	54.76	1,454,161
21 Aug 19	54.80000 +0.33	54.80	53.70	54.42	2,334,574
20 Aug 19	54.47000 -0.01	55.44	54.08	54.28	2,075,255
19 Aug 19	54.48000 +1.53	54.64	52.61	53.20	2,715,582
16 Aug 19	52.95000 +0.08	53.46	52.36	53.20	1,554,066
15 Aug 19	52.87000 -0.51	53.33	52.31	52.64	1,293,847
14 Aug 19	53.38000 -0.84	55.60	53.00	54.86	1,794,265
13 Aug 19	54.22000 +0.11	54.86	53.48	54.15	1,306,400
12 Aug 19	54.11000 +1.00	54.11	52.60	53.18	1,322,517
09 Aug 19	53.11000 -1.44	55.40	52.65	54.72	2,127,118
08 Aug 19	54.55000 +0.37	54.99	53.78	54.27	1,218,868
07 Aug 19	54.18000 -0.76	55.54	54.12	55.21	1,427,171
06 Aug 19	54.94000 -0.16	55.90	54.10	54.50	2,335,295
05 Aug 19	55.10000 -1.13	56.88	54.95	56.50	2,080,551
02 Aug 19	56.23000 -0.35	56.51	54.92	55.40	1,652,873
01 Aug 19	56.58000 -0.19	57.27	55.56	56.58	1,607,874
31 Jul 19	56.77000 +0.07	57.18	56.20	56.32	1,451,868
30 Jul 19	56.70000 +0.50	57.20	55.81	56.25	1,944,951
29 Jul 19	56.20000 +0.25	56.70	55.31	55.37	2,161,998
26 Jul 19	55.95000 +1.89	55.95	53.50	54.06	2,647,744
25 Jul 19	54.06000 -0.69	55.23	53.85	54.80	1,920,488
24 Jul 19	54.75000 +0.76	55.33	53.66	54.15	2,623,813
23 Jul 19	53.99000 +0.97	53.99	52.50	52.50	2,283,546
22 Jul 19	53.02000 +0.88	53.45	51.11	52.80	2,200,637
19 Jul 19	52.14000 +0.14	52.68	51.81	52.03	1,266,692
18 Jul 19	52.00000 -2.08	53.40	52.00	53.36	2,551,255
17 Jul 19	54.08000 +1.10	54.40	52.90	53.21	2,184,509
16 Jul 19	52.98000 -0.55	53.90	52.20	53.46	1,844,625
15 Jul 19	53.53000 -1.13	54.40	52.11	53.83	2,499,821
12 Jul 19	54.66000 -0.32	55.76	54.31	54.94	2,307,543
11 Jul 19	54.98000 +0.96	55.20	53.76	54.48	2,007,290
10 Jul 19	54.02000 -0.68	56.04	53.74	54.76	1,767,766
09 Jul 19	54.70000 -0.70	56.40	54.35	55.76	2,298,877
08 Jul 19	55.40000 -1.30	57.20	55.28	56.05	2,052,289
05 Jul 19	56.70000 -1.52	58.55	56.38	58.00	2,924,362
04 Jul 19	58.22000 +1.04	58.70	56.88	57.38	2,484,004
03 Jul 19	57.18000 -0.31	57.45	56.55	57.30	1,292,551
02 Jul 19	57.49000 +1.29	57.77	55.88	56.00	3,051,467
01 Jul 19	56.20000 +1.50	56.50	55.50	55.86	2,718,471
28 Jun 19	54.70000 +0.24	55.36	53.85	54.46	2,183,184
27 Jun 19	54.46000 +0.34	55.09	54.02	54.12	1,674,498
26 Jun 19	54.12000 +0.01	54.49	53.62	54.14	1,060,838
25 Jun 19	54.11000 -1.06	54.88	53.58	54.69	2,244,455
24 Jun 19	55.17000 +0.79	55.75	53.35	54.23	3,049,419
21 Jun 19	54.38000 +0.08	55.48	54.06	54.48	1,971,735
20 Jun 19	54.30000 +0.75	55.20	52.90	54.05	3,466,467
19 Jun 19	53.55000 +1.52	54.75	53.30	54.05	4,913,106
18 Jun 19	52.03000 -0.35	52.89	51.61	52.39	1,879,991
17 Jun 19	52.38000 +1.48	54.87	51.51	51.86	2,950,786
14 Jun 19	50.90000 -2.09	53.37	50.90	53.29	2,879,657
13 Jun 19	52.99000 -0.41	53.37	52.06	52.91	2,499,100
12 Jun 19	53.40000 +0.00	53.85	52.41	53.44	3,284,964
11 Jun 19	53.40000 +1.21	53.53	51.90	51.90	2,509,175
10 Jun 19	52.19000 +1.75	52.66	50.15	50.36	3,237,858
06 Jun 19	50.44000 +0.74	51.26	50.10	50.80	2,633,972
05 Jun 19	49.70000 +0.60	50.82	49.22	49.76	2,320,412
04 Jun 19	49.10000 -1.39	50.49	48.80	50.45	2,794,833
03 Jun 19	50.49000 +0.49	51.28	50.12	50.12	3,474,273
31 May 19	50.00000 -0.86	51.78	49.95	51.14	3,837,447
30 May 19	50.86000 -1.73	52.80	50.50	52.80	3,912,596
29 May 19	52.59000 -0.23	53.38	52.23	53.27	2,353,718
28 May 19	52.82000 -0.18	53.79	52.65	52.82	1,827,673
27 May 19	53.00000 +0.80	53.49	52.00	52.28	2,722,540
24 May 19	52.20000 -1.19	53.66	52.00	53.65	1,905,623
23 May 19	53.39000 -1.79	54.96	52.60	54.59	2,419,169
22 May 19	55.18000 -0.27	56.23	54.37	55.02	2,092,211
21 May 19	55.45000 +2.48	56.13	52.04	53.40	3,130,978
20 May 19	52.97000 -0.80	54.17	50.00	53.87	3,483,806
17 May 19	53.77000 -2.91	57.87	53.50	56.42	5,429,180
16 May 19	56.68000 +2.51	57.68	53.51	54.14	4,717,638
15 May 19	54.17000 +2.30	54.59	52.00	52.00	3,582,572
14 May 19	51.87000 -1.18	52.52	51.01	52.00	3,183,154
13 May 19	53.05000 -2.01	54.29	52.06	54.20	3,756,860
10 May 19	55.06000 +2.64	55.10	52.35	53.36	3,464,697
09 May 19	52.42000 -0.77	53.48	52.19	53.00	1,793,463
08 May 19	53.19000 -0.88	54.40	52.20	52.50	1,692,994
07 May 19	54.07000 +2.07	54.40	52.36	53.20	2,584,924
06 May 19	52.00000 -4.23	54.12	50.61	54.12	4,210,667
30 Apr 19	56.23000 +0.89	56.35	55.02	55.58	3,505,280
29 Apr 19	55.34000 -0.24	57.38	55.21	55.68	4,273,252
26 Apr 19	55.58000 -2.16	58.23	55.41	57.74	3,828,757
25 Apr 19	57.74000 -1.08	58.75	57.58	58.68	3,295,841
24 Apr 19	58.82000 -0.35	59.71	57.11	59.00	3,756,148
23 Apr 19	59.17000 +0.70	61.18	59.06	59.34	4,243,569
22 Apr 19	58.47000 -1.64	61.88	58.42	60.73	4,709,002
19 Apr 19	60.11000 -0.63	60.68	59.23	60.68	4,148,539
18 Apr 19	60.74000 -1.49	62.69	60.00	62.00	3,133,038
17 Apr 19	62.23000 +0.25	64.08	61.38	61.66	3,698,452
16 Apr 19	61.98000 +0.66	62.32	60.03	61.30	3,351,004
15 Apr 19	61.32000 -0.41	64.10	61.14	62.40	3,609,205
12 Apr 19	61.73000 -0.54	63.20	61.54	62.00	3,029,232
11 Apr 19	62.27000 -2.88	65.00	62.00	64.29	4,991,789
10 Apr 19	65.15000 -3.85	67.77	64.28	66.00	7,866,151
09 Apr 19	69.00000 -2.87	69.50	64.68	68.00	14,206,197
08 Apr 19	71.87000 +6.53	71.87	70.10	71.87	9,217,243
04 Apr 19	65.34000 +5.39	65.95	63.05	65.95	12,847,613
03 Apr 19	59.95000 +1.32	60.30	57.46	57.88	2,752,211
02 Apr 19	58.63000 +0.98	60.99	56.99	57.75	5,788,695
01 Apr 19	57.65000 +2.31	59.40	55.52	55.52	5,777,187
29 Mar 19	55.34000 +0.24	55.55	53.03	55.31	5,786,657
28 Mar 19	55.10000 +3.45	55.18	51.64	51.66	7,062,919
27 Mar 19	51.65000 +0.63	52.14	50.44	51.18	3,526,010
26 Mar 19	51.02000 -0.13	51.95	49.98	51.38	4,227,604
25 Mar 19	51.15000 -0.99	53.88	50.75	51.61	4,315,230
22 Mar 19	52.14000 +0.29	54.38	51.85	53.53	3,983,152
21 Mar 19	51.85000 -0.48	52.40	51.50	51.80	2,622,944
20 Mar 19	52.33000 -0.24	52.98	50.60	52.50	3,320,364
19 Mar 19	52.57000 -1.15	53.35	51.95	53.35	2,736,859
18 Mar 19	53.72000 -0.04	54.87	52.60	53.20	4,579,676
15 Mar 19	53.76000 -0.44	56.98	52.57	54.65	3,534,558
14 Mar 19	54.20000 +4.93	54.20	49.01	49.13	5,490,787
13 Mar 19	49.27000 -1.93	51.00	49.00	50.80	2,236,755
12 Mar 19	51.20000 +1.77	51.49	49.10	49.40	3,616,697
11 Mar 19	49.43000 +2.38	49.48	47.08	47.10	3,420,346
08 Mar 19	47.05000 -1.94	49.23	46.92	48.01	3,701,088
07 Mar 19	48.99000 +0.57	49.30	46.71	48.20	6,257,597
06 Mar 19	48.42000 +1.02	48.50	46.90	47.10	4,355,683
05 Mar 19	47.40000 -0.12	47.77	46.16	47.53	4,193,963
04 Mar 19	47.52000 -0.53	48.84	47.32	47.88	2,730,325
01 Mar 19	48.05000 +1.50	48.12	46.50	47.07	2,440,354
28 Feb 19	46.55000 -0.46	47.63	46.55	47.01	2,167,503
27 Feb 19	47.01000 -1.26	48.58	46.38	48.10	2,484,344
26 Feb 19	48.27000 -0.43	49.50	47.71	48.60	3,510,743
25 Feb 19	48.70000 +2.87	48.88	45.98	45.98	6,190,891
22 Feb 19	45.83000 +0.26	45.83	44.80	45.50	2,569,202
21 Feb 19	45.57000 -0.03	46.15	44.90	45.57	2,030,006
20 Feb 19	45.60000 -0.97	46.69	44.60	46.68	3,108,421
19 Feb 19	46.57000 +0.26	46.69	45.46	46.17	4,077,859
18 Feb 19	46.31000 +3.41	46.88	42.90	43.10	4,059,942
15 Feb 19	42.90000 -0.75	43.48	42.69	43.30	3,123,152
14 Feb 19	43.65000 +0.23	43.75	42.97	43.43	3,968,886
13 Feb 19	43.42000 +0.30	43.90	42.66	42.90	3,240,859
12 Feb 19	43.12000 +1.62	43.16	41.05	41.50	4,250,991
11 Feb 19	41.50000 +1.08	41.50	40.26	40.60	2,198,041
01 Feb 19	40.42000 +0.32	40.90	40.12	40.14	1,516,331
31 Jan 19	40.10000 +0.06	40.75	40.01	40.39	1,711,081
30 Jan 19	40.04000 -0.81	40.97	39.86	40.51	1,375,632
29 Jan 19	40.85000 +0.85	41.48	40.36	40.36	2,093,036
28 Jan 19	40.00000 -1.46	41.89	39.95	41.50	2,691,220
25 Jan 19	41.46000 +1.10	42.12	40.01	40.15	3,387,297
24 Jan 19	40.36000 -0.12	40.67	39.58	39.99	2,302,346
23 Jan 19	40.48000 +0.46	40.95	39.01	40.01	2,430,356
22 Jan 19	40.02000 -0.01	40.59	39.83	40.09	2,318,469
21 Jan 19	40.03000 +1.08	40.33	39.00	39.48	3,713,042
18 Jan 19	38.95000 +1.55	39.00	37.13	37.13	3,757,596
17 Jan 19	37.40000 -1.60	39.00	36.50	39.00	5,993,197
16 Jan 19	39.00000 +0.41	39.20	38.35	38.40	3,850,832
15 Jan 19	38.59000 +0.41	38.65	37.48	38.19	3,089,731
14 Jan 19	38.18000 -0.40	38.98	37.90	38.58	1,874,160
11 Jan 19	38.58000 +0.06	38.85	38.08	38.50	2,488,870
10 Jan 19	38.52000 +0.82	38.66	37.50	37.50	3,071,356
09 Jan 19	37.70000 +0.48	38.43	37.00	37.19	3,437,459
08 Jan 19	37.22000 +0.03	37.55	36.60	36.97	2,698,590
07 Jan 19	37.19000 +1.23	37.25	35.61	35.75	4,886,981
04 Jan 19	35.96000 +0.08	35.98	35.15	35.36	6,149,218
03 Jan 19	35.88000 -0.94	37.25	35.18	36.53	3,523,789
02 Jan 19	36.82000 -0.84	38.28	36.80	37.67	1,583,911
28 Dec 18	37.66000 -1.53	39.50	37.47	39.50	2,683,705
27 Dec 18	39.19000 -0.22	40.25	39.18	40.00	1,644,454
26 Dec 18	39.41000 -0.59	40.08	39.30	39.94	1,025,711
25 Dec 18	40.00000 +0.25	40.04	38.50	39.43	1,777,814
24 Dec 18	39.75000 +0.77	40.34	38.55	38.65	1,068,481
21 Dec 18	38.98000 -0.16	39.20	38.52	39.09	1,165,150
20 Dec 18	39.14000 -0.16	39.58	38.73	39.21	1,105,483
19 Dec 18	39.30000 -0.50	40.02	39.25	39.83	725,959
18 Dec 18	39.80000 -1.01	40.60	39.65	40.45	1,533,983
17 Dec 18	40.81000 -0.37	41.07	40.00	40.63	1,249,270
14 Dec 18	41.18000 -0.52	41.70	40.90	41.56	1,676,968
13 Dec 18	41.70000 +0.84	42.15	40.42	40.86	2,586,641
12 Dec 18	40.86000 +0.54	41.10	40.31	40.77	989,634
11 Dec 18	40.32000 +0.43	40.39	39.72	40.39	1,109,532
10 Dec 18	39.89000 -0.71	40.96	39.71	40.60	1,722,335
07 Dec 18	40.60000 +1.14	41.19	39.59	39.78	2,332,613
06 Dec 18	39.46000 -2.07	41.31	39.41	41.31	2,457,164
05 Dec 18	41.53000 +0.37	41.85	40.11	40.29	2,611,186
04 Dec 18	41.16000 +0.55	41.42	40.45	40.45	2,625,705
03 Dec 18	40.61000 +1.91	41.13	39.60	40.35	3,767,407
30 Nov 18	38.70000 +0.06	39.25	38.08	38.63	1,899,573
29 Nov 18	38.64000 -0.61	39.44	38.62	39.26	1,406,456
28 Nov 18	39.25000 +1.10	39.39	37.50	38.08	2,403,147
27 Nov 18	38.15000 +0.69	38.45	37.52	37.65	2,391,069
26 Nov 18	37.46000 -0.72	38.27	37.20	38.25	1,710,119
23 Nov 18	38.18000 -0.61	39.31	37.94	38.83	1,474,784
22 Nov 18	38.79000 -0.83	40.17	38.15	39.70	3,376,551
21 Nov 18	39.62000 -0.20	39.83	38.81	39.46	2,660,010
20 Nov 18	39.82000 -2.64	42.29	39.41	42.20	4,072,997
19 Nov 18	42.46000 +1.02	42.61	41.01	41.50	3,215,513
16 Nov 18	41.44000 -0.20	41.93	40.88	41.61	2,410,404
15 Nov 18	41.64000 +0.04	41.88	41.01	41.33	1,928,416
14 Nov 18	41.60000 -0.25	42.07	40.28	42.07	2,421,649
13 Nov 18	41.85000 +0.94	42.07	40.10	40.40	3,184,680
12 Nov 18	40.91000 +0.41	41.45	39.50	40.63	3,544,244
09 Nov 18	40.50000 -0.39	41.30	40.19	40.90	1,694,152
08 Nov 18	40.89000 -1.00	42.33	40.43	41.96	2,191,742
07 Nov 18	41.89000 +0.28	42.68	41.44	41.77	2,461,377
06 Nov 18	41.61000 -0.19	42.00	40.90	42.00	1,910,327
05 Nov 18	41.80000 +0.02	42.38	40.88	41.70	4,175,458
02 Nov 18	41.78000 +3.80	41.78	38.53	38.53	6,476,258
01 Nov 18	37.98000 +0.71	38.68	37.32	37.32	3,727,723
31 Oct 18	37.27000 +1.05	37.48	36.20	36.38	2,393,364
30 Oct 18	36.22000 +0.56	36.42	34.87	35.00	4,015,634
29 Oct 18	35.66000 -3.73	39.14	35.45	39.14	6,303,460
26 Oct 18	39.39000 +0.26	39.86	39.13	39.64	1,164,896
25 Oct 18	39.13000 -0.95	39.46	38.42	38.50	2,423,749
24 Oct 18	40.08000 -1.10	41.19	39.88	39.88	3,497,754
23 Oct 18	41.18000 -2.75	42.88	40.46	42.88	6,994,868
22 Oct 18	43.93000 +2.90	43.93	41.20	41.21	3,204,728
19 Oct 18	41.03000 +0.88	41.24	37.86	40.02	2,892,816
18 Oct 18	40.15000 -0.73	41.38	39.80	40.57	1,495,538
17 Oct 18	40.88000 +1.56	41.06	39.37	40.00	2,215,946
16 Oct 18	39.32000 -1.48	40.96	39.16	40.50	2,505,956
15 Oct 18	40.80000 -3.31	44.49	39.96	44.49	5,426,883
12 Oct 18	44.11000 +1.52	44.19	40.51	42.34	2,886,557
11 Oct 18	42.59000 -1.85	44.00	42.09	42.94	2,091,131
10 Oct 18	44.44000 +0.44	45.15	44.08	44.19	2,693,073
09 Oct 18	44.00000 +0.05	44.86	43.66	44.07	2,577,280
08 Oct 18	43.95000 -2.41	46.29	42.80	45.30	3,986,441
28 Sep 18	46.36000 +0.03	46.68	45.43	46.10	1,399,194
27 Sep 18	46.33000 +0.75	46.71	45.51	45.51	2,122,669
26 Sep 18	45.58000 +0.88	46.44	44.71	44.71	3,269,568
25 Sep 18	44.70000 -0.28	45.35	44.03	44.18	1,692,725
21 Sep 18	44.98000 +0.78	45.08	43.53	44.04	3,075,504
20 Sep 18	44.20000 +0.10	44.88	43.62	44.11	3,068,934
19 Sep 18	44.10000 +1.30	45.27	42.00	42.70	4,703,660
18 Sep 18	42.80000 +1.75	43.11	40.51	40.88	4,103,758
17 Sep 18	41.05000 -0.35	41.37	40.24	41.04	3,497,745
14 Sep 18	41.40000 +0.71	42.13	40.46	40.90	4,052,663
13 Sep 18	40.69000 +0.21	41.64	40.02	40.96	3,668,450
12 Sep 18	40.48000 +0.36	41.35	39.80	40.12	7,029,532
11 Sep 18	40.12000 -3.73	43.73	39.47	42.91	12,085,352
10 Sep 18	43.85000 -4.87	48.80	43.85	48.06	5,164,353
07 Sep 18	48.72000 -1.48	50.79	48.30	50.00	2,527,103
06 Sep 18	50.20000 -0.94	51.13	49.46	51.13	2,209,866
05 Sep 18	51.14000 -0.15	51.76	51.05	51.47	1,089,927
04 Sep 18	51.29000 +0.77	51.80	50.46	51.80	2,252,735
03 Sep 18	50.52000 -1.58	51.98	48.62	51.98	2,205,161
31 Aug 18	52.10000 +0.01	52.63	51.36	52.20	1,109,813
30 Aug 18	52.09000 -0.44	53.16	51.54	52.43	2,082,669
29 Aug 18	52.53000 -0.69	53.72	52.30	53.20	1,400,892
28 Aug 18	53.22000 +0.67	53.66	52.17	52.55	1,960,551
27 Aug 18	52.55000 +1.39	52.94	51.20	51.27	1,961,990
24 Aug 18	51.16000 -1.01	52.18	50.33	52.17	2,364,206
23 Aug 18	52.17000 +0.36	52.36	51.33	51.70	1,840,313
22 Aug 18	51.81000 -0.48	52.50	51.04	52.32	2,083,606
21 Aug 18	52.29000 +1.59	52.71	50.70	51.49	3,735,306
20 Aug 18	50.70000 +1.90	50.79	48.07	48.11	3,131,225
17 Aug 18	48.80000 -1.15	50.79	47.55	50.25	2,700,319
16 Aug 18	49.95000 -0.35	50.98	48.89	49.70	1,751,514
15 Aug 18	50.30000 -0.87	51.71	49.90	51.00	3,090,690
14 Aug 18	51.17000 +0.00	52.78	50.10	51.97	5,607,635
13 Aug 18	51.17000 -0.75	51.58	49.31	50.92	4,447,345
10 Aug 18	51.92000 +1.60	52.50	49.70	50.30	2,826,484
09 Aug 18	50.32000 +0.71	51.15	49.21	49.44	4,164,933
08 Aug 18	49.61000 -2.55	52.57	49.18	51.76	3,714,382
07 Aug 18	52.16000 +2.21	53.19	46.23	48.30	7,371,018
06 Aug 18	49.95000 -5.55	55.57	49.95	55.55	4,935,462
03 Aug 18	55.50000 -1.79	57.50	55.20	57.43	1,938,681
02 Aug 18	57.29000 +0.24	57.75	55.50	57.00	2,390,324
01 Aug 18	57.05000 -0.32	58.36	57.00	57.35	2,709,244
31 Jul 18	57.37000 +1.25	57.88	56.14	56.14	1,926,462
30 Jul 18	56.12000 -1.46	58.18	55.77	57.58	1,957,483
27 Jul 18	57.58000 -1.36	58.94	57.55	58.94	1,376,516
26 Jul 18	58.94000 -0.88	60.40	57.99	60.30	1,936,814
25 Jul 18	59.82000 -1.14	60.97	59.72	60.38	1,880,012
24 Jul 18	60.96000 +1.70	61.77	59.03	59.26	3,597,471
23 Jul 18	59.26000 -0.56	59.82	57.68	59.82	3,939,577
20 Jul 18	59.82000 +0.55	59.95	58.25	59.18	2,037,793
19 Jul 18	59.27000 -0.80	60.49	58.38	60.07	2,030,936
18 Jul 18	60.07000 +0.00	62.48	59.51	60.18	4,260,047
17 Jul 18	60.07000 -0.54	60.65	59.27	60.59	2,359,804
16 Jul 18	60.61000 -1.29	62.40	59.60	61.69	3,581,366
13 Jul 18	61.90000 +2.05	62.20	59.00	59.60	3,824,996
12 Jul 18	59.85000 +1.04	60.47	58.81	58.98	2,983,584
11 Jul 18	58.81000 -1.05	60.02	58.00	58.98	3,548,251
10 Jul 18	59.86000 -0.64	60.79	58.97	60.50	3,567,245
09 Jul 18	60.50000 +4.99	60.92	55.70	55.70	4,284,188
06 Jul 18	55.51000 +1.50	56.39	53.27	54.07	1,753,608
05 Jul 18	54.01000 -2.79	57.50	53.71	56.60	2,389,325
04 Jul 18	56.80000 +0.18	57.90	55.99	56.50	2,426,193
03 Jul 18	56.62000 +0.05	57.45	55.60	56.24	2,823,909
02 Jul 18	56.57000 +0.64	57.95	56.10	56.60	2,322,216
29 Jun 18	55.93000 +2.36	56.36	53.66	53.80	2,183,761
28 Jun 18	53.57000 -1.23	54.97	53.52	54.82	1,727,040
27 Jun 18	54.80000 -1.42	56.58	53.88	56.53	2,425,178
26 Jun 18	56.22000 -0.21	56.87	55.21	55.92	1,683,969
25 Jun 18	56.43000 -0.80	58.47	56.05	58.47	1,819,129
22 Jun 18	57.23000 +0.35	57.65	56.15	56.15	1,954,826
21 Jun 18	56.88000 +1.24	58.88	55.53	55.53	2,489,233
20 Jun 18	55.64000 +0.46	56.68	55.05	55.19	1,877,926
19 Jun 18	55.18000 -2.67	57.80	54.50	57.80	2,843,838
15 Jun 18	57.85000 -1.37	59.68	57.15	58.96	1,893,634
14 Jun 18	59.22000 -1.40	61.40	58.84	61.00	2,074,125
13 Jun 18	60.62000 +0.97	62.49	59.71	59.71	3,255,190
12 Jun 18	59.65000 +2.64	59.82	56.99	57.46	2,326,331
11 Jun 18	57.01000 -1.77	60.10	56.90	58.73	2,580,880
08 Jun 18	58.78000 -0.06	58.99	57.71	58.10	1,271,844
07 Jun 18	58.84000 -0.49	60.16	58.10	60.00	1,968,930
06 Jun 18	59.33000 -1.16	60.42	59.05	60.42	2,019,783
05 Jun 18	60.49000 -0.15	60.81	59.01	59.98	2,214,093
04 Jun 18	60.64000 +2.83	61.16	57.98	57.98	2,543,714
01 Jun 18	57.81000 -0.92	59.70	57.39	58.90	2,461,704
31 May 18	58.73000 +0.22	59.90	58.48	58.83	2,361,488
30 May 18	58.51000 -1.85	60.31	57.18	59.00	3,094,410
29 May 18	60.36000 +1.04	61.29	59.00	59.97	2,996,776
28 May 18	59.32000 +0.20	60.32	58.40	59.88	3,736,254
25 May 18	59.12000 -1.07	61.50	58.63	60.38	3,332,979
24 May 18	60.19000 +0.01	61.58	59.68	60.18	3,861,990
23 May 18	60.18000 -2.81	62.90	58.94	62.90	7,766,324
22 May 18	62.99000 -1.01	64.93	62.26	64.00	3,530,305
21 May 18	64.00000 +2.19	64.50	62.00	62.05	4,142,450
18 May 18	61.81000 +0.76	63.25	60.00	60.01	4,377,571
17 May 18	61.05000 +2.96	62.06	57.87	58.67	4,070,568
16 May 18	58.09000 -0.16	58.84	57.49	58.11	2,082,387
15 May 18	58.25000 +1.10	58.47	56.78	57.47	2,124,853
14 May 18	57.15000 -0.34	58.60	56.38	57.17	2,323,747
11 May 18	57.49000 +0.09	58.98	57.28	57.90	2,452,408
10 May 18	57.40000 -0.51	58.88	56.81	57.92	2,677,174
09 May 18	57.91000 +0.51	57.98	56.20	57.90	2,131,886
08 May 18	57.40000 +0.08	57.95	56.30	57.32	3,378,594
07 May 18	57.32000 +0.82	58.99	56.10	56.50	4,538,177
04 May 18	56.50000 +1.92	56.58	54.30	54.50	3,500,620
03 May 18	54.58000 +0.45	55.00	53.71	53.94	3,506,253
02 May 18	54.13000 +2.21	54.29	51.92	51.92	3,385,821
27 Apr 18	51.92000 +0.29	53.20	51.18	52.11	2,814,486
26 Apr 18	51.63000 +0.05	52.30	51.16	51.21	2,471,951
25 Apr 18	51.58000 +1.62	52.48	50.54	51.39	6,462,990
24 Apr 18	49.96000 +4.54	49.96	49.06	49.06	5,235,389
23 Apr 18	45.42000 -0.16	46.00	44.44	46.00	1,615,237
20 Apr 18	45.58000 -1.26	47.02	45.11	46.85	1,348,850
19 Apr 18	46.84000 +1.54	47.16	45.00	45.31	1,739,053
18 Apr 18	45.30000 +0.20	45.96	44.09	45.20	2,564,849
17 Apr 18	45.10000 -2.27	48.03	45.02	47.19	3,589,663
16 Apr 18	47.37000 -1.03	49.37	46.95	48.25	1,760,130
13 Apr 18	48.40000 -0.98	49.87	48.00	49.43	1,058,990
12 Apr 18	49.38000 +0.03	49.97	48.91	48.91	1,495,110
11 Apr 18	49.35000 +0.55	50.15	48.02	49.08	1,292,841
10 Apr 18	48.80000 +1.24	48.87	47.01	47.01	2,803,228
09 Apr 18	47.56000 -2.43	49.68	46.58	49.68	3,347,164
04 Apr 18	49.99000 +0.71	50.73	48.68	49.29	2,339,641
03 Apr 18	49.28000 +0.51	49.49	47.89	48.50	2,365,130
02 Apr 18	48.77000 +0.87	49.97	48.00	48.00	2,482,843
30 Mar 18	47.90000 +1.18	48.56	45.81	46.61	2,398,589
29 Mar 18	46.72000 +1.79	47.09	44.21	45.00	3,086,945
28 Mar 18	44.93000 -2.19	47.44	44.70	47.30	3,606,930
27 Mar 18	47.12000 -0.56	49.47	47.00	49.00	4,258,939
26 Mar 18	47.68000 -0.08	47.75	47.05	47.10	2,831,079
23 Mar 18	47.76000 -2.62	48.50	47.08	48.50	4,330,705
22 Mar 18	50.38000 -0.84	51.70	50.36	51.40	1,021,500
21 Mar 18	51.22000 -1.36	52.58	51.10	52.58	1,720,193
20 Mar 18	52.58000 -0.29	52.79	50.85	52.51	1,569,890
19 Mar 18	52.87000 -0.30	54.00	52.76	53.00	874,077
16 Mar 18	53.17000 -0.86	54.36	53.08	54.00	809,999
15 Mar 18	54.03000 -0.60	54.98	53.52	54.88	861,914
14 Mar 18	54.63000 +1.01	55.00	53.08	53.08	1,716,408
13 Mar 18	53.62000 -0.65	54.27	53.21	53.90	1,289,125
12 Mar 18	54.27000 +1.51	54.62	52.40	52.96	4,368,857
09 Mar 18	52.76000 +1.45	52.79	51.27	51.27	1,435,370
08 Mar 18	51.31000 +0.12	52.28	50.51	51.28	1,272,563
07 Mar 18	51.19000 -0.59	53.38	50.90	52.00	1,596,679
06 Mar 18	51.78000 +1.28	51.83	49.00	50.45	1,688,547
05 Mar 18	50.50000 -1.05	51.82	49.50	51.77	2,137,729
02 Mar 18	51.55000 -1.24	52.56	51.43	52.56	1,095,177
01 Mar 18	52.79000 +0.61	53.10	51.61	51.78	1,384,866
28 Feb 18	52.18000 -1.16	52.95	51.20	52.11	1,699,527
27 Feb 18	53.34000 -0.08	53.90	51.60	53.90	2,515,973
26 Feb 18	53.42000 +1.33	54.80	52.10	52.40	2,607,849
23 Feb 18	52.09000 +0.70	52.50	51.60	51.60	2,547,494
22 Feb 18	51.39000 +0.94	52.16	50.00	51.60	2,182,249
14 Feb 18	50.45000 +0.57	50.97	49.30	49.88	1,005,982
13 Feb 18	49.88000 +0.26	51.28	49.44	49.44	2,084,045
12 Feb 18	49.62000 +3.38	50.17	46.25	46.25	2,777,371
09 Feb 18	46.24000 -2.31	47.80	45.27	47.40	4,169,183
08 Feb 18	48.55000 +0.35	50.36	47.05	48.10	2,624,445
07 Feb 18	48.20000 -0.04	49.54	45.58	48.53	3,719,304
06 Feb 18	48.24000 -2.85	50.50	47.55	49.69	3,445,743
05 Feb 18	51.09000 -0.53	51.99	49.60	51.99	3,889,314
02 Feb 18	51.62000 +0.74	51.75	49.55	50.71	2,615,467
01 Feb 18	50.88000 +0.68	51.81	49.00	50.21	3,664,736
31 Jan 18	50.20000 -0.27	51.65	49.88	50.97	2,720,051
30 Jan 18	50.47000 -1.13	51.75	50.00	50.87	2,131,967
29 Jan 18	51.60000 +1.34	52.05	49.11	50.10	4,654,235
26 Jan 18	50.26000 -1.86	52.98	49.77	52.01	6,294,971
25 Jan 18	52.12000 -1.86	54.25	51.77	54.21	2,967,756
24 Jan 18	53.98000 +0.11	54.75	53.42	53.80	2,663,183
23 Jan 18	53.87000 +0.04	54.20	53.00	54.00	3,185,914
22 Jan 18	53.83000 +1.00	54.38	52.22	52.75	2,255,136
19 Jan 18	52.83000 -0.95	54.96	52.22	54.10	2,229,323
18 Jan 18	53.78000 +1.72	54.22	52.08	52.57	3,505,186
17 Jan 18	52.06000 -2.43	55.80	52.00	55.44	3,573,538
16 Jan 18	54.49000 +1.16	56.20	52.11	52.66	4,105,298
15 Jan 18	53.33000 -0.17	55.10	52.85	54.48	3,042,831
12 Jan 18	53.50000 -0.12	54.50	52.80	53.91	2,505,075
11 Jan 18	53.62000 -0.22	54.55	53.13	54.21	2,211,601
10 Jan 18	53.84000 -1.94	56.10	52.82	55.52	4,886,498
09 Jan 18	55.78000 +0.11	56.60	54.31	55.49	2,729,972
08 Jan 18	55.67000 +1.20	57.40	54.65	55.10	3,649,982
05 Jan 18	54.47000 -1.33	55.84	54.38	55.56	2,761,437
04 Jan 18	55.80000 +1.56	56.12	54.00	54.76	4,336,655
03 Jan 18	54.24000 +0.69	55.88	53.01	53.53	6,749,116
02 Jan 18	53.55000 +3.86	53.60	50.00	50.00	5,580,418
29 Dec 17	49.69000 +1.65	49.99	48.03	48.05	2,956,953
28 Dec 17	48.04000 +1.04	48.30	46.50	47.13	1,893,288
27 Dec 17	47.00000 -1.25	48.23	46.18	48.23	3,131,108
26 Dec 17	48.25000 -0.58	48.99	47.35	48.69	1,679,333
25 Dec 17	48.83000 +0.04	49.30	47.80	48.79	1,558,834
22 Dec 17	48.79000 -0.27	49.27	48.61	49.06	1,024,492
21 Dec 17	49.06000 +0.75	49.44	47.52	48.00	1,995,803
20 Dec 17	48.31000 -0.65	49.18	48.10	48.97	1,315,691
19 Dec 17	48.96000 +1.28	49.20	47.01	47.44	2,167,417
18 Dec 17	47.68000 -0.11	48.15	46.60	47.70	1,585,250
15 Dec 17	47.79000 -0.38	48.38	47.31	48.25	2,068,987
14 Dec 17	48.17000 +0.97	48.96	47.00	47.45	3,100,511
13 Dec 17	47.20000 +2.20	47.30	44.86	44.99	2,821,660
12 Dec 17	45.00000 -0.34	45.73	44.88	45.34	737,021
11 Dec 17	45.34000 +0.12	45.44	44.20	44.85	1,025,675
08 Dec 17	45.22000 +0.46	46.18	44.38	44.51	1,491,172
07 Dec 17	44.76000 -0.12	45.28	43.58	44.88	1,610,455
06 Dec 17	44.88000 +1.82	44.97	42.77	42.91	2,501,076
05 Dec 17	43.06000 -0.66	44.46	42.60	43.50	1,806,775
04 Dec 17	43.72000 -0.22	44.13	43.35	43.90	769,518
01 Dec 17	43.94000 -0.10	44.38	43.70	43.82	562,200
30 Nov 17	44.04000 -0.16	44.58	43.80	44.25	1,390,467
29 Nov 17	44.20000 -0.79	45.99	44.08	44.99	3,841,504
28 Nov 17	44.99000 -0.04	45.30	43.76	45.28	1,753,433
27 Nov 17	45.03000 +1.13	45.46	43.31	43.66	1,884,946
24 Nov 17	43.90000 +0.03	44.38	43.50	43.60	1,916,619
23 Nov 17	43.87000 -1.18	44.90	43.21	44.52	2,031,828
22 Nov 17	45.05000 -0.92	46.40	44.48	45.89	2,185,097
21 Nov 17	45.97000 -0.03	46.50	45.21	45.21	1,973,703
20 Nov 17	46.00000 +0.44	46.50	43.11	46.20	2,338,344
17 Nov 17	45.56000 -0.30	46.52	45.23	45.61	2,313,812
16 Nov 17	45.86000 -0.92	46.56	45.00	46.05	2,253,751
15 Nov 17	46.78000 -1.41	47.72	45.19	47.57	4,422,540
14 Nov 17	48.19000 +2.08	48.22	45.51	46.00	4,685,646
13 Nov 17	46.11000 -0.82	47.33	45.40	46.92	3,633,788
10 Nov 17	46.93000 -0.43	47.66	46.15	47.65	3,475,699
09 Nov 17	47.36000 +0.83	47.53	45.85	46.60	1,585,483
08 Nov 17	46.53000 -0.80	47.74	46.02	47.50	2,597,794
07 Nov 17	47.33000 +0.34	48.09	46.50	46.50	3,056,139
06 Nov 17	46.99000 +1.42	47.00	44.61	45.45	2,733,664
03 Nov 17	45.57000 -0.41	46.20	44.82	46.09	2,939,020
02 Nov 17	45.98000 -0.67	46.87	44.80	46.43	2,789,349
01 Nov 17	46.65000 +0.54	48.10	46.00	46.00	3,577,279
31 Oct 17	46.11000 -1.07	47.34	45.88	47.28	3,960,289
30 Oct 17	47.18000 +0.48	47.29	44.80	45.75	3,411,196
27 Oct 17	46.70000 -0.33	46.99	46.19	46.99	2,394,841
26 Oct 17	47.03000 +0.22	47.13	45.71	46.79	2,947,052
25 Oct 17	46.81000 +0.67	47.30	46.01	46.18	4,264,304
24 Oct 17	46.14000 +3.33	46.45	43.84	43.84	7,002,077
23 Oct 17	42.81000 +0.81	43.13	41.70	42.00	1,848,980
20 Oct 17	42.00000 +0.01	42.39	41.71	41.71	820,200
19 Oct 17	41.99000 -0.42	42.70	41.75	42.70	1,651,480
18 Oct 17	42.41000 -0.39	43.14	41.88	42.84	1,975,063
17 Oct 17	42.80000 -0.41	43.59	42.33	43.20	2,277,196
16 Oct 17	43.21000 +0.53	43.95	42.53	42.95	4,141,761
13 Oct 17	42.68000 +0.99	43.12	41.50	41.58	3,043,273
12 Oct 17	41.69000 +0.53	41.78	40.88	40.99	2,763,552
11 Oct 17	41.16000 -0.28	41.75	40.83	41.40	4,143,825
10 Oct 17	41.44000 +0.46	41.46	40.28	41.03	4,634,595
09 Oct 17	40.98000 +2.03	41.33	39.65	40.00	6,204,670
29 Sep 17	38.95000 -0.13	39.29	38.90	39.18	1,798,927
28 Sep 17	39.08000 -0.41	39.69	38.92	39.48	2,835,082
27 Sep 17	39.49000 -0.11	39.91	38.88	39.80	2,497,465
26 Sep 17	39.60000 +1.20	39.87	38.54	38.54	6,040,833
25 Sep 17	38.40000 +1.08	38.95	37.41	37.41	5,413,148
22 Sep 17	37.32000 +0.12	37.38	36.72	37.38	1,941,687
21 Sep 17	37.20000 -0.84	38.03	37.17	38.00	2,477,400
20 Sep 17	38.04000 +0.56	38.10	37.30	37.52	1,622,006
19 Sep 17	37.48000 -1.09	38.58	37.43	38.50	3,487,720
18 Sep 17	38.57000 +0.17	38.80	37.96	38.49	1,865,179
15 Sep 17	38.40000 -0.97	39.35	38.05	39.35	3,241,103
14 Sep 17	39.37000 +0.48	39.50	38.40	38.89	2,578,018
13 Sep 17	38.89000 -0.27	39.15	38.51	38.66	3,061,760
12 Sep 17	39.16000 +0.03	39.48	38.80	38.97	1,500,240
11 Sep 17	39.13000 -0.18	39.64	38.00	39.08	4,927,305
08 Sep 17	39.31000 +0.16	39.76	38.99	39.29	3,816,678
07 Sep 17	39.15000 -1.03	40.17	39.00	40.17	2,724,179
06 Sep 17	40.18000 -0.32	40.67	39.88	40.59	1,262,515
05 Sep 17	40.50000 -0.60	41.05	40.08	40.95	1,402,280
04 Sep 17	41.10000 -0.17	41.50	40.50	41.28	2,460,841
01 Sep 17	41.27000 +0.76	41.41	40.24	40.60	2,402,803
31 Aug 17	40.51000 +0.26	40.55	39.89	40.36	1,981,359
30 Aug 17	40.25000 +0.74	40.40	39.32	39.61	2,310,457
29 Aug 17	39.51000 -0.14	39.82	38.91	39.68	2,072,408
28 Aug 17	39.65000 +0.29	39.84	39.30	39.44	3,353,741
25 Aug 17	39.36000 +0.14	39.86	39.10	39.25	2,828,510
24 Aug 17	39.22000 -0.94	40.47	38.90	40.00	2,721,266
23 Aug 17	40.16000 -0.91	40.96	40.11	40.85	2,359,677
22 Aug 17	41.07000 -0.79	41.39	40.23	41.34	4,953,659
21 Aug 17	41.86000 +0.11	42.14	41.35	41.35	2,753,261
18 Aug 17	41.75000 -0.75	42.48	41.62	42.48	2,006,085
17 Aug 17	42.50000 +0.24	42.75	42.06	42.06	1,884,216
16 Aug 17	42.26000 -1.14	43.38	42.17	43.38	2,293,818
15 Aug 17	43.40000 +1.35	43.42	41.77	42.00	2,551,139
14 Aug 17	42.05000 +0.20	42.27	41.79	42.00	2,283,000
11 Aug 17	41.85000 -0.29	42.45	41.61	41.86	1,928,989
10 Aug 17	42.14000 -0.62	42.91	42.02	42.52	1,881,650
09 Aug 17	42.76000 -0.01	43.49	42.70	42.89	3,900,548
08 Aug 17	42.77000 +0.01	44.28	42.50	42.50	3,214,258
07 Aug 17	42.76000 +0.02	42.92	42.31	42.75	1,516,572
04 Aug 17	42.74000 +0.22	43.10	42.23	42.36	3,876,553
03 Aug 17	42.52000 -1.04	43.37	42.08	43.18	2,580,980
02 Aug 17	43.56000 -0.43	44.10	42.88	44.10	2,331,571
01 Aug 17	43.99000 +0.03	44.48	43.50	43.79	3,861,498
31 Jul 17	43.96000 +2.10	44.28	41.90	42.23	6,241,410
28 Jul 17	41.86000 +1.22	42.15	39.80	40.43	2,945,518
27 Jul 17	40.64000 +0.23	42.20	40.38	40.40	3,774,898
26 Jul 17	40.41000 +0.68	40.82	39.11	39.52	2,048,316
25 Jul 17	39.73000 -0.25	40.97	39.70	40.00	2,004,843
24 Jul 17	39.98000 -0.06	40.39	39.39	40.01	2,646,068
21 Jul 17	40.04000 -0.36	40.40	39.88	40.15	1,231,644
20 Jul 17	40.40000 -0.25	41.09	40.05	40.72	1,713,658
19 Jul 17	40.65000 +1.08	40.74	39.12	39.62	1,965,198
18 Jul 17	39.57000 +0.08	39.70	38.71	39.70	889,702
17 Jul 17	39.49000 -0.45	40.00	38.50	39.95	1,305,631
14 Jul 17	39.94000 +0.42	40.28	39.40	39.41	978,850
13 Jul 17	39.52000 -0.33	40.40	39.00	39.00	1,938,788
12 Jul 17	39.85000 -0.54	41.00	39.30	40.39	1,614,761
11 Jul 17	40.39000 -0.51	40.94	40.01	40.55	1,344,491
10 Jul 17	40.90000 +0.90	41.00	39.71	39.78	1,719,023
07 Jul 17	40.00000 -0.42	40.60	39.60	40.11	1,544,332
06 Jul 17	40.42000 +0.01	40.98	40.11	40.23	1,107,992
05 Jul 17	40.41000 -0.31	40.70	39.80	40.58	1,566,781
04 Jul 17	40.72000 -1.36	42.09	40.56	42.08	2,883,566
03 Jul 17	42.08000 -0.13	42.48	41.57	42.36	1,415,466
30 Jun 17	42.21000 +1.09	42.77	41.45	41.89	2,694,487
29 Jun 17	41.12000 +0.58	41.30	40.30	40.30	2,052,880
28 Jun 17	40.54000 +0.68	40.68	39.70	39.86	1,568,023
27 Jun 17	39.86000 -0.15	40.18	39.55	40.00	1,125,936
26 Jun 17	40.01000 +0.44	40.14	39.21	39.52	1,512,137
23 Jun 17	39.57000 +0.11	39.58	38.59	39.10	1,823,073
22 Jun 17	39.46000 +1.12	40.20	37.96	38.34	2,972,153
21 Jun 17	38.34000 +0.37	38.54	37.80	38.00	883,899
20 Jun 17	37.97000 -0.08	38.30	37.82	37.82	1,025,760
19 Jun 17	38.05000 -0.10	38.18	37.67	38.15	1,832,748
16 Jun 17	38.15000 -0.28	38.69	38.00	38.37	792,612
15 Jun 17	38.43000 +0.60	38.80	37.74	37.74	1,741,666
14 Jun 17	37.83000 -0.01	38.16	37.45	37.81	1,485,225
13 Jun 17	37.84000 -0.28	37.97	37.47	37.90	1,532,978
12 Jun 17	38.12000 +0.37	38.86	37.26	37.69	3,560,786
09 Jun 17	37.75000 +0.19	37.94	37.30	37.37	2,081,522
08 Jun 17	37.56000 +0.72	38.02	36.63	36.82	2,492,305
07 Jun 17	36.84000 +0.48	37.06	36.11	36.31	1,283,817
06 Jun 17	36.36000 +0.09	36.47	35.95	36.17	769,519
05 Jun 17	36.27000 +0.92	36.30	35.35	35.35	1,855,439
02 Jun 17	35.35000 -0.62	36.10	35.21	35.81	1,234,511
01 Jun 17	35.97000 -0.03	36.32	35.81	35.81	1,342,284
31 May 17	36.00000 +0.85	36.29	35.28	35.28	2,043,603
26 May 17	35.15000 +0.76	35.19	34.18	34.50	1,327,694
25 May 17	34.39000 -0.12	34.65	34.11	34.50	1,738,714
24 May 17	34.51000 -0.14	34.80	33.51	34.79	892,181
23 May 17	34.65000 +0.03	35.05	34.40	34.80	811,507
22 May 17	34.62000 -0.45	35.08	34.32	35.01	971,062
19 May 17	35.07000 -0.20	35.34	34.83	35.34	927,270
18 May 17	35.27000 -0.05	35.35	35.00	35.31	682,533
17 May 17	35.32000 -0.28	35.73	35.29	35.64	642,257
16 May 17	35.60000 +0.35	35.87	34.66	35.25	1,227,606
15 May 17	35.25000 +0.95	35.30	34.30	34.30	894,184
12 May 17	34.30000 +0.50	34.43	33.60	33.60	1,115,353
11 May 17	33.80000 +0.41	33.84	33.00	33.41	1,164,242
10 May 17	33.39000 -0.90	34.53	33.25	34.33	1,191,501
09 May 17	34.29000 -0.36	34.60	33.49	34.60	2,102,504
08 May 17	34.65000 -0.45	35.01	34.50	35.01	1,290,770
05 May 17	35.10000 -0.24	35.41	34.90	35.15	752,479
04 May 17	35.34000 +0.06	35.54	35.09	35.48	566,892
03 May 17	35.28000 -0.37	35.62	35.11	35.62	839,089
02 May 17	35.65000 -0.16	35.82	35.00	35.81	1,406,284
28 Apr 17	35.81000 -0.14	36.10	35.61	35.96	666,100
27 Apr 17	35.95000 -0.14	36.01	35.28	36.01	1,613,450
26 Apr 17	36.09000 -0.10	36.45	36.00	36.01	1,264,549
25 Apr 17	36.19000 +0.48	36.27	35.56	35.71	1,673,517
24 Apr 17	35.71000 -0.30	36.23	35.30	35.69	1,234,701
21 Apr 17	36.01000 +0.22	36.55	35.56	35.80	1,527,497
20 Apr 17	35.79000 +1.17	36.27	34.98	34.98	2,931,353
19 Apr 17	34.62000 -0.33	35.08	34.38	35.08	1,355,840
18 Apr 17	34.95000 +0.09	35.09	34.77	35.00	1,827,084
17 Apr 17	34.86000 -0.69	35.55	34.80	35.55	2,142,326
14 Apr 17	35.55000 -0.44	36.25	35.48	36.25	2,099,733
13 Apr 17	35.99000 +0.07	36.22	35.71	35.99	2,396,339
12 Apr 17	35.92000 -0.07	36.30	35.81	36.30	883,296
11 Apr 17	35.99000 +0.31	36.10	35.31	35.68	1,744,758
10 Apr 17	35.68000 -0.49	36.07	35.18	35.90	2,722,336
07 Apr 17	36.17000 -0.57	36.81	36.00	36.65	2,076,464
06 Apr 17	36.74000 -0.19	37.16	36.59	36.93	1,245,489
05 Apr 17	36.93000 +0.34	37.10	36.58	36.78	1,484,776
31 Mar 17	36.59000 +0.41	36.68	36.23	36.23	763,461
30 Mar 17	36.18000 -0.05	36.29	35.81	36.24	819,992
29 Mar 17	36.23000 -0.05	36.60	36.14	36.28	1,744,565
28 Mar 17	36.28000 -0.97	37.34	35.99	37.34	2,219,530
27 Mar 17	37.25000 -0.27	37.64	37.03	37.45	1,350,618
24 Mar 17	37.52000 -0.45	38.03	37.20	38.03	1,488,115
23 Mar 17	37.97000 -0.09	38.20	37.51	38.17	1,194,767
22 Mar 17	38.06000 +0.01	38.24	37.81	38.05	1,425,683
21 Mar 17	38.05000 +0.42	38.14	37.42	37.63	1,506,730
20 Mar 17	37.63000 +0.43	37.65	37.10	37.23	1,509,658
17 Mar 17	37.20000 -0.53	37.65	37.12	37.52	1,475,297
16 Mar 17	37.73000 -0.26	38.15	37.49	38.05	1,635,974
15 Mar 17	37.99000 +0.12	38.04	37.57	37.87	1,005,960
14 Mar 17	37.87000 -0.47	38.47	37.76	38.17	876,365
13 Mar 17	38.34000 +0.35	38.39	37.30	37.78	1,987,949
10 Mar 17	37.99000 +0.04	38.15	37.65	37.90	1,252,685
09 Mar 17	37.95000 -0.52	38.52	37.75	38.47	1,287,129
08 Mar 17	38.47000 +0.34	38.65	38.00	38.08	1,776,378
07 Mar 17	38.13000 -0.08	38.35	37.76	38.00	1,097,492
06 Mar 17	38.21000 +0.04	38.40	37.75	38.22	1,737,940
03 Mar 17	38.17000 +0.87	38.49	37.00	37.28	2,232,530
02 Mar 17	37.30000 +0.15	37.45	37.01	37.15	1,193,478
01 Mar 17	37.15000 +0.09	37.32	36.72	36.99	841,341
28 Feb 17	37.06000 +0.08	37.19	36.73	36.80	748,339
27 Feb 17	36.98000 -0.83	37.77	36.71	37.61	2,307,624
24 Feb 17	37.81000 -0.96	38.70	37.10	38.61	2,308,211
23 Feb 17	38.77000 -0.04	38.98	38.35	38.85	1,246,510
22 Feb 17	38.81000 +1.22	38.94	37.38	37.38	2,952,058
21 Feb 17	37.59000 -0.15	37.83	37.48	37.75	1,194,607
20 Feb 17	37.74000 +1.31	37.87	36.39	36.52	2,666,492
17 Feb 17	36.43000 +0.30	36.60	35.97	36.15	1,318,460
16 Feb 17	36.13000 +0.01	36.19	35.92	36.12	747,182
15 Feb 17	36.12000 -0.54	36.90	36.11	36.65	1,374,638
14 Feb 17	36.66000 +0.12	36.96	36.22	36.70	2,066,421
13 Feb 17	36.54000 +0.91	36.60	35.35	35.91	2,466,351
10 Feb 17	35.63000 -0.40	36.38	35.60	36.18	1,283,770
09 Feb 17	36.03000 +0.09	36.24	35.70	35.94	1,980,699
08 Feb 17	35.94000 +0.28	36.00	35.50	35.66	1,418,188
07 Feb 17	35.66000 -0.71	36.40	35.50	36.39	930,825
06 Feb 17	36.37000 +0.17	36.47	35.92	36.22	567,629
03 Feb 17	36.20000 +0.00	36.40	36.11	36.33	825,945
26 Jan 17	36.20000 +0.00	36.38	36.17	36.33	628,200
25 Jan 17	36.20000 +0.17	36.25	35.83	36.08	1,129,221
24 Jan 17	36.03000 +0.01	36.41	35.70	36.00	841,564
23 Jan 17	36.02000 +0.14	36.15	35.65	36.00	764,845
20 Jan 17	35.88000 +0.38	35.90	35.01	35.01	1,114,945
19 Jan 17	35.50000 -0.08	35.84	35.23	35.65	796,450
18 Jan 17	35.58000 +0.44	35.75	35.00	35.15	1,392,208
17 Jan 17	35.14000 +0.35	35.46	34.31	34.42	2,464,730
16 Jan 17	34.79000 -1.29	36.05	34.00	36.05	3,464,485
13 Jan 17	36.08000 +0.40	36.27	35.50	35.69	1,506,716
12 Jan 17	35.68000 -0.33	36.20	35.50	36.10	1,142,753
11 Jan 17	36.01000 -0.50	36.49	35.85	36.49	2,374,950
10 Jan 17	36.51000 -0.11	37.31	36.50	36.63	1,638,484
09 Jan 17	36.62000 +0.07	36.85	36.48	36.50	1,900,858
06 Jan 17	36.55000 -0.95	37.59	36.36	37.40	2,272,048
05 Jan 17	37.50000 -0.20	37.80	37.38	37.74	1,949,568
04 Jan 17	37.70000 -0.27	37.99	37.50	37.95	3,275,753
03 Jan 17	37.97000 +0.10	38.28	37.50	37.88	2,969,881
30 Dec 16	37.87000 +1.34	38.30	36.50	36.93	5,672,798
29 Dec 16	36.53000 -1.05	37.65	36.31	37.45	3,275,331
28 Dec 16	37.58000 +0.49	37.75	36.90	37.10	3,093,294
27 Dec 16	37.09000 +1.07	37.18	35.80	36.02	3,478,133
26 Dec 16	36.02000 -0.42	36.46	35.50	36.44	1,957,293
23 Dec 16	36.44000 -0.38	37.10	36.30	36.82	1,731,353
22 Dec 16	36.82000 -0.18	37.23	36.70	37.23	1,433,076
21 Dec 16	37.00000 +0.42	37.38	36.58	36.59	5,193,151
20 Dec 16	36.58000 -0.13	37.10	36.23	36.71	3,194,060
19 Dec 16	36.71000 +0.27	36.84	35.91	36.55	3,030,326
16 Dec 16	36.44000 -0.01	36.98	36.00	36.58	4,036,809
15 Dec 16	36.45000 -0.13	36.50	35.71	36.40	4,598,296
14 Dec 16	36.58000 +2.50	37.39	33.85	33.90	5,716,923
13 Dec 16	34.08000 +0.25	34.52	33.71	33.80	1,839,958
12 Dec 16	33.83000 -1.12	35.57	33.79	35.05	2,641,228
09 Dec 16	34.95000 +0.50	35.25	34.40	34.45	1,361,987
08 Dec 16	34.45000 -0.13	34.79	34.30	34.79	1,324,481
07 Dec 16	34.58000 +0.66	34.98	33.80	33.95	1,446,223
06 Dec 16	33.92000 -0.03	34.50	33.55	33.55	1,378,460
05 Dec 16	33.95000 -0.53	34.20	33.20	33.92	1,801,920
02 Dec 16	34.48000 -0.37	35.25	34.33	34.99	1,244,759
01 Dec 16	34.85000 +0.21	35.16	34.65	34.65	1,386,843
30 Nov 16	34.64000 -0.46	35.35	34.51	35.35	1,733,645
29 Nov 16	35.10000 +0.01	35.49	34.93	35.29	2,082,874
28 Nov 16	35.09000 -0.76	35.85	34.90	35.50	2,624,627
25 Nov 16	35.85000 -0.63	36.69	35.11	36.48	2,436,020
24 Nov 16	36.48000 +0.29	36.75	36.01	36.19	2,836,933
23 Nov 16	36.19000 -0.24	36.78	36.03	36.43	2,729,035
22 Nov 16	36.43000 +0.86	37.55	35.95	35.95	3,040,358
21 Nov 16	35.57000 -0.32	36.00	34.98	35.63	1,776,887
18 Nov 16	35.89000 +0.22	36.50	35.51	35.59	2,075,493
17 Nov 16	35.67000 -0.24	35.95	35.55	35.55	2,010,036
16 Nov 16	35.91000 +0.01	36.11	35.36	35.89	3,077,032
15 Nov 16	35.90000 +1.07	36.15	34.83	35.20	4,644,111
14 Nov 16	34.83000 +0.12	35.20	34.20	34.98	3,539,545
11 Nov 16	34.71000 +0.48	36.60	34.23	34.23	9,709,635
10 Nov 16	34.23000 +3.11	34.23	31.34	31.49	5,398,550
09 Nov 16	31.12000 -0.67	31.94	30.91	31.88	1,363,450
08 Nov 16	31.79000 +0.24	31.81	31.50	31.70	791,725
07 Nov 16	31.55000 -0.11	31.77	31.45	31.51	897,222
04 Nov 16	31.66000 -0.20	32.16	31.63	31.76	1,173,230
03 Nov 16	31.86000 +0.02	32.07	31.65	31.65	1,251,135
02 Nov 16	31.84000 -0.20	32.19	31.73	32.00	1,052,586
01 Nov 16	32.04000 +0.35	32.07	31.55	31.70	1,603,908
31 Oct 16	31.69000 -0.77	32.56	31.48	32.46	2,324,448
28 Oct 16	32.46000 -0.08	32.68	32.20	32.60	1,166,939
27 Oct 16	32.54000 -0.13	32.70	32.42	32.48	1,023,811
26 Oct 16	32.67000 +0.03	32.79	32.31	32.79	1,179,039
25 Oct 16	32.64000 +0.46	32.65	32.01	32.01	1,669,934
24 Oct 16	32.18000 +0.19	32.35	31.96	32.24	1,106,060
21 Oct 16	31.99000 -0.28	32.36	31.80	32.06	1,117,345
20 Oct 16	32.27000 -0.30	32.60	32.02	32.45	1,666,464
19 Oct 16	32.57000 -0.37	32.98	32.50	32.95	1,373,137
18 Oct 16	32.94000 +0.40	33.14	32.30	32.35	1,881,860
17 Oct 16	32.54000 -0.15	33.20	32.01	32.02	3,933,192
14 Oct 16	32.69000 +1.13	33.18	30.85	31.47	5,616,959
13 Oct 16	31.56000 -0.26	31.93	31.51	31.85	1,197,673
12 Oct 16	31.82000 +0.09	31.87	31.45	31.72	1,332,446
11 Oct 16	31.73000 -0.10	31.95	31.52	31.55	1,041,092
10 Oct 16	31.83000 +0.44	31.84	31.26	31.39	1,317,969
30 Sep 16	31.39000 +0.60	31.52	30.55	30.80	1,389,700
29 Sep 16	30.79000 +0.67	31.10	29.92	30.12	1,484,517
28 Sep 16	30.12000 +0.12	30.34	29.72	30.30	1,397,245
27 Sep 16	30.00000 -0.67	30.57	29.46	30.57	4,583,316
26 Sep 16	30.67000 -0.83	31.58	30.50	31.30	1,541,917
23 Sep 16	31.50000 +0.03	31.75	31.41	31.56	870,182
22 Sep 16	31.47000 +0.06	31.76	31.30	31.66	1,439,082
21 Sep 16	31.41000 -0.26	31.97	31.40	31.68	1,212,765
20 Sep 16	31.67000 -0.53	32.35	31.60	32.28	1,270,099
19 Sep 16	32.20000 -0.14	32.49	32.05	32.48	1,743,813
14 Sep 16	32.34000 +0.02	32.37	31.56	32.13	1,205,399
13 Sep 16	32.32000 +0.23	32.54	32.00	32.11	1,033,736
12 Sep 16	32.09000 -1.25	33.16	32.06	32.96	2,248,991
09 Sep 16	33.34000 +0.56	33.99	32.55	32.78	4,803,585
08 Sep 16	32.78000 +0.47	32.80	31.97	32.31	1,660,577
07 Sep 16	32.31000 +0.23	32.89	32.09	32.09	2,456,668
06 Sep 16	32.08000 +0.51	32.20	31.05	31.72	2,726,365
05 Sep 16	31.57000 -0.15	32.22	31.50	31.88	1,855,530
02 Sep 16	31.72000 -0.81	32.79	31.60	32.41	2,679,161
01 Sep 16	32.53000 -0.37	33.00	32.50	32.98	1,720,717
31 Aug 16	32.90000 +0.83	33.10	32.09	32.21	4,106,768
30 Aug 16	32.07000 +0.02	32.39	31.95	32.03	1,342,252
29 Aug 16	32.05000 -0.53	32.40	31.88	32.30	1,973,844
26 Aug 16	32.58000 +1.33	32.65	31.20	31.20	4,231,897
25 Aug 16	31.25000 -0.96	31.90	31.02	31.70	3,252,142
24 Aug 16	32.21000 -0.29	32.96	32.11	32.53	1,685,435
23 Aug 16	32.50000 +0.50	32.53	31.83	31.90	1,579,683
22 Aug 16	32.00000 +0.08	32.38	31.68	32.10	2,000,662
19 Aug 16	31.92000 -0.49	32.49	31.72	32.42	2,381,568
18 Aug 16	32.41000 -0.10	33.12	32.32	32.35	2,591,247
17 Aug 16	32.51000 -0.33	32.92	32.25	32.81	2,645,305
16 Aug 16	32.84000 +0.01	32.90	32.33	32.54	2,885,538
15 Aug 16	32.83000 +0.25	33.20	32.53	32.53	3,169,337
12 Aug 16	32.58000 +0.09	32.75	32.21	32.60	2,458,962
11 Aug 16	32.49000 -1.22	33.46	32.38	33.23	3,716,432
10 Aug 16	33.71000 -0.25	34.20	33.00	33.41	5,729,497
09 Aug 16	33.96000 +2.14	34.55	31.85	31.85	8,431,498
08 Aug 16	31.82000 +1.24	31.99	30.41	30.63	4,568,087
05 Aug 16	30.58000 +0.03	30.90	30.20	30.76	2,526,585
04 Aug 16	30.55000 +0.56	30.85	29.70	30.12	3,594,756
03 Aug 16	29.99000 +0.31	30.15	29.00	29.61	2,848,646
02 Aug 16	29.68000 -0.16	30.10	29.25	29.72	2,874,068
01 Aug 16	29.84000 -0.66	30.48	29.23	30.48	4,867,811
29 Jul 16	30.50000 +0.65	30.87	29.60	29.80	5,226,837
28 Jul 16	29.85000 +0.71	30.17	28.85	29.06	4,334,078
27 Jul 16	29.14000 -0.29	30.38	28.80	29.45	6,345,891
26 Jul 16	29.43000 +0.44	29.48	28.81	28.99	1,817,837
25 Jul 16	28.99000 +0.40	29.05	28.40	28.85	2,422,894
22 Jul 16	28.59000 -0.48	29.30	28.41	29.04	2,107,063
21 Jul 16	29.07000 +0.27	29.57	28.86	28.86	2,044,930
20 Jul 16	28.80000 -0.29	29.41	28.78	29.11	2,214,938
19 Jul 16	29.09000 -0.25	30.25	29.01	29.10	5,592,341
18 Jul 16	29.34000 +1.46	29.87	27.76	27.99	6,804,972
15 Jul 16	27.88000 -0.64	28.70	27.80	28.54	2,604,438
14 Jul 16	28.52000 -0.10	28.71	28.18	28.70	1,853,700
13 Jul 16	28.62000 +0.30	28.80	28.26	28.32	2,091,157
12 Jul 16	28.32000 +0.15	28.56	27.71	28.21	3,065,229
11 Jul 16	28.17000 +0.11	28.41	27.91	28.18	2,410,375
08 Jul 16	28.06000 -0.22	28.45	28.00	28.45	2,079,198
07 Jul 16	28.28000 +0.53	28.49	27.50	27.51	3,395,086
06 Jul 16	27.75000 -0.23	27.97	27.50	27.85	2,528,762
05 Jul 16	27.98000 -0.29	28.48	27.96	28.25	2,797,407
04 Jul 16	28.27000 +0.76	28.31	27.31	27.51	3,586,855
01 Jul 16	27.51000 +0.11	27.91	27.20	27.40	2,823,369
30 Jun 16	27.40000 -0.10	27.85	27.29	27.40	2,785,086
29 Jun 16	27.50000 +0.70	27.75	26.80	26.81	3,674,959
28 Jun 16	26.80000 +0.12	26.96	26.41	26.62	3,786,806
27 Jun 16	26.68000 +0.06	26.91	26.35	26.41	3,722,217
24 Jun 16	26.62000 -0.49	27.22	25.80	27.10	6,315,691
23 Jun 16	27.11000 -0.30	27.40	27.02	27.40	2,155,597
22 Jun 16	27.41000 +0.01	27.50	27.12	27.39	2,824,862
21 Jun 16	27.40000 -0.25	28.00	27.20	27.80	5,345,693
20 Jun 16	27.65000 +0.07	27.87	27.35	27.57	3,744,110
17 Jun 16	27.58000 +0.18	27.71	27.13	27.13	5,068,629
16 Jun 16	27.40000 +0.16	27.55	26.86	27.12	5,804,023
15 Jun 16	27.24000 +0.21	27.68	26.46	26.53	8,947,291
14 Jun 16	27.03000 +1.33	27.05	25.50	25.54	8,825,030
13 Jun 16	25.70000 -0.10	26.49	25.32	25.52	7,891,855
08 Jun 16	25.80000 -0.86	26.09	25.40	26.00	6,904,366
07 Jun 16	26.66000 +0.82	27.24	25.80	26.00	13,034,528
06 Jun 16	25.84000 +0.76	25.85	24.92	25.08	7,037,626
03 Jun 16	25.08000 -0.18	25.28	24.88	25.15	4,998,756
02 Jun 16	25.26000 +0.12	25.68	25.00	25.08	6,014,924
01 Jun 16	25.14000 +0.00	25.45	24.83	25.30	6,291,846
31 May 16	25.14000 +0.84	25.24	24.30	24.30	7,240,856
30 May 16	24.30000 -0.30	24.70	24.17	24.54	3,874,644
27 May 16	24.60000 -0.14	24.75	24.11	24.60	5,859,238
26 May 16	24.74000 +0.43	24.92	24.03	24.40	8,037,742
25 May 16	24.31000 -0.40	25.10	24.20	24.86	6,512,767
24 May 16	24.71000 -0.61	25.30	24.35	25.11	10,997,068
23 May 16	25.32000 +2.30	25.32	23.61	23.61	19,687,024
20 May 16	23.02000 +0.32	23.06	22.43	22.45	2,031,435
19 May 16	22.70000 +0.03	23.07	22.55	22.55	2,047,745
18 May 16	22.67000 -0.49	23.06	22.32	23.00	2,624,577
17 May 16	23.16000 +0.04	23.54	22.85	23.12	3,472,013
16 May 16	23.12000 +0.76	23.20	22.02	22.36	3,281,473
13 May 16	22.36000 +0.16	22.54	22.00	22.18	3,380,085
12 May 16	22.20000 -0.03	22.23	21.69	22.06	3,150,166
11 May 16	22.23000 -0.31	22.86	22.16	22.60	3,070,855
10 May 16	22.54000 +0.17	22.62	22.26	22.49	2,327,669
09 May 16	22.37000 -0.73	22.90	22.21	22.83	4,226,298
06 May 16	23.10000 -0.10	23.64	23.00	23.15	7,783,009
05 May 16	23.20000 -0.14	23.34	22.87	23.30	4,814,734
04 May 16	23.34000 +0.12	23.65	23.10	23.18	5,654,377
03 May 16	23.22000 +0.58	23.26	22.35	22.35	4,929,429
29 Apr 16	22.64000 +0.34	22.82	22.26	22.35	3,884,209
28 Apr 16	22.30000 -0.04	22.60	21.97	22.48	4,023,014
27 Apr 16	22.34000 -0.46	22.75	22.25	22.66	3,969,003
26 Apr 16	22.80000 +0.26	22.80	22.07	22.44	5,571,888
25 Apr 16	22.54000 -0.69	23.25	22.18	23.22	4,673,324
22 Apr 16	23.23000 +0.09	23.27	22.89	22.99	2,511,278
21 Apr 16	23.14000 -0.42	23.69	23.06	23.48	4,654,285
20 Apr 16	23.56000 -1.10	24.70	22.70	24.55	8,444,650
19 Apr 16	24.66000 +0.05	24.95	24.47	24.90	4,106,761
18 Apr 16	24.61000 -0.66	25.25	24.51	25.25	3,636,444
15 Apr 16	25.27000 +0.05	25.39	24.96	25.13	5,348,428
14 Apr 16	25.22000 +0.92	25.25	24.32	24.45	11,269,508
13 Apr 16	24.30000 +0.31	24.56	24.10	24.10	6,477,679
12 Apr 16	23.99000 -0.20	24.34	23.81	24.10	2,555,866
11 Apr 16	24.19000 +0.50	24.28	23.83	23.83	4,213,113
08 Apr 16	23.69000 -0.34	23.97	23.45	23.75	4,556,537
07 Apr 16	24.03000 -0.47	24.85	24.02	24.60	6,757,367
06 Apr 16	24.50000 +0.04	24.78	24.28	24.38	7,238,157
05 Apr 16	24.46000 +0.68	24.62	23.68	23.68	6,518,521
01 Apr 16	23.78000 -0.39	24.22	23.45	24.16	4,223,689
31 Mar 16	24.17000 +0.17	24.45	23.92	24.18	4,811,247
30 Mar 16	24.00000 +0.63	24.07	23.55	23.58	4,395,432
29 Mar 16	23.37000 -0.51	23.88	23.32	23.85	3,030,873
28 Mar 16	23.88000 -0.05	24.22	23.74	23.94	3,124,897
25 Mar 16	23.93000 +0.12	24.06	23.63	23.77	3,101,697
24 Mar 16	23.81000 -0.62	24.40	23.80	24.29	4,115,185
23 Mar 16	24.43000 +0.03	24.49	24.05	24.05	3,603,279
22 Mar 16	24.40000 -0.20	24.63	24.14	24.35	7,219,334
21 Mar 16	24.60000 +0.62	24.63	24.08	24.20	8,418,277
18 Mar 16	23.98000 +0.92	24.03	23.09	23.10	9,841,517
17 Mar 16	23.06000 +0.68	23.19	22.40	22.47	4,817,358
16 Mar 16	22.38000 -0.31	22.90	22.22	22.85	3,880,858
15 Mar 16	22.69000 -0.61	23.25	22.50	23.07	5,761,663
14 Mar 16	23.30000 +0.69	23.66	22.78	22.82	5,577,330
11 Mar 16	22.61000 -0.14	22.90	22.16	22.30	4,157,536
10 Mar 16	22.75000 -1.43	24.23	22.67	24.10	7,974,599
09 Mar 16	24.18000 -0.38	25.24	24.00	24.01	8,067,768
08 Mar 16	24.56000 +0.83	24.68	22.88	23.74	5,337,755
07 Mar 16	23.73000 +0.28	24.26	23.49	23.78	3,764,800
04 Mar 16	23.45000 -0.81	24.47	23.21	24.26	5,718,788
03 Mar 16	24.26000 +0.27	25.07	23.77	23.90	9,113,526
02 Mar 16	23.99000 +1.20	24.09	22.61	22.81	7,730,413
01 Mar 16	22.79000 +0.72	22.93	21.69	22.20	4,899,240
29 Feb 16	22.07000 -0.39	22.70	20.90	22.30	6,568,251
26 Feb 16	22.46000 +0.50	23.10	21.88	22.21	4,792,838
25 Feb 16	21.96000 -1.87	23.81	21.50	23.73	7,462,586
24 Feb 16	23.83000 +0.94	24.09	22.70	22.79	9,029,428
23 Feb 16	22.89000 -0.24	23.25	22.53	23.01	4,796,713
22 Feb 16	23.13000 +0.74	23.35	22.36	22.83	7,293,356
19 Feb 16	22.39000 +0.00	22.63	21.98	22.38	5,564,646
18 Feb 16	22.39000 -0.44	22.96	22.26	22.95	6,025,657
17 Feb 16	22.83000 +0.00	22.87	22.22	22.62	6,140,416
16 Feb 16	22.83000 +0.51	22.88	22.33	22.38	9,288,045
15 Feb 16	22.32000 -0.13	22.76	21.82	21.82	7,046,438
05 Feb 16	22.45000 +1.47	22.94	21.22	21.22	12,388,760
04 Feb 16	20.98000 +0.66	21.03	20.36	20.58	7,737,339
03 Feb 16	20.32000 +0.17	20.46	19.65	19.88	3,462,712
02 Feb 16	20.15000 +0.78	20.18	19.32	19.40	4,670,544
01 Feb 16	19.37000 -0.67	20.14	19.08	20.11	5,596,210
29 Jan 16	20.04000 +0.70	20.26	19.21	19.25	4,371,007
28 Jan 16	19.34000 -0.78	20.28	19.30	19.99	6,790,537
27 Jan 16	20.12000 -0.39	20.88	19.26	20.65	7,201,695
26 Jan 16	20.51000 -2.23	22.60	20.47	22.50	7,547,220
25 Jan 16	22.74000 -0.69	23.68	22.35	23.50	7,390,751
22 Jan 16	23.43000 +0.49	23.50	22.80	23.10	4,118,062
21 Jan 16	22.94000 -1.36	24.20	22.91	23.95	5,645,530
20 Jan 16	24.30000 -0.81	25.33	24.11	24.80	4,129,023
19 Jan 16	25.11000 +0.56	25.16	24.31	24.60	4,698,759
18 Jan 16	24.55000 +0.23	25.05	23.00	23.76	3,722,426
15 Jan 16	24.32000 +0.07	25.04	23.52	23.60	5,503,831
14 Jan 16	24.25000 +1.40	24.38	22.01	22.25	6,348,075
13 Jan 16	22.85000 -1.13	24.37	22.50	24.28	4,312,336
12 Jan 16	23.98000 -0.06	24.60	23.70	24.39	4,850,159
11 Jan 16	24.04000 -1.89	25.86	23.90	25.42	7,244,344
08 Jan 16	25.93000 +0.91	26.38	24.01	25.69	7,234,979
07 Jan 16	25.02000 -2.59	27.00	24.98	27.00	1,957,814
06 Jan 16	27.61000 +0.38	28.00	27.24	27.32	6,752,192
05 Jan 16	27.23000 +0.67	27.46	25.66	25.68	7,362,986
04 Jan 16	26.56000 -2.78	29.33	26.48	29.16	4,443,272
31 Dec 15	29.34000 -0.67	30.39	29.25	30.01	5,623,571
30 Dec 15	30.01000 -0.31	30.49	29.68	30.40	4,941,669
29 Dec 15	30.32000 +0.88	30.49	29.05	29.66	7,370,816
28 Dec 15	29.44000 +0.85	30.80	29.03	29.03	16,922,022
25 Dec 15	28.59000 -0.03	28.95	28.35	28.35	3,904,532
24 Dec 15	28.62000 +0.20	28.96	28.20	28.33	5,803,580
23 Dec 15	28.42000 -0.24	28.85	28.31	28.85	5,732,971
22 Dec 15	28.66000 +0.74	28.88	27.92	27.93	8,138,666
21 Dec 15	27.92000 +0.65	28.17	27.12	27.24	6,729,621
18 Dec 15	27.27000 -0.32	27.62	27.00	27.61	4,541,384
17 Dec 15	27.59000 +0.77	27.66	27.01	27.01	7,486,589
16 Dec 15	26.82000 -0.01	27.17	26.76	26.98	3,203,658
15 Dec 15	26.83000 -0.02	27.20	26.71	26.80	3,581,150
14 Dec 15	26.85000 +0.38	26.86	26.20	26.28	4,075,740
11 Dec 15	26.47000 +0.19	26.58	26.10	26.27	3,505,407
10 Dec 15	26.28000 -0.04	26.57	26.02	26.35	4,153,918
09 Dec 15	26.32000 -0.21	26.63	26.25	26.26	3,444,019
08 Dec 15	26.53000 -0.99	27.42	26.48	27.38	6,034,330
07 Dec 15	27.52000 +0.11	27.68	27.18	27.41	3,636,482
04 Dec 15	27.41000 -0.50	27.76	27.31	27.76	4,189,296
03 Dec 15	27.91000 +0.35	27.99	27.43	27.55	4,358,174
02 Dec 15	27.56000 +0.57	27.62	26.66	27.00	5,584,336
01 Dec 15	26.99000 +0.29	27.30	26.53	26.69	4,458,256
30 Nov 15	26.70000 -0.39	27.44	25.90	27.14	8,062,216
27 Nov 15	27.09000 -1.94	29.08	26.82	28.98	10,299,066
26 Nov 15	29.03000 -0.75	30.15	29.00	29.75	7,507,953
25 Nov 15	29.78000 +0.52	29.95	29.06	29.21	8,312,180
24 Nov 15	29.26000 +0.40	29.28	28.73	28.86	5,615,122
23 Nov 15	28.86000 -0.09	29.38	28.70	29.00	6,906,306
20 Nov 15	28.95000 +0.21	29.25	28.74	28.91	6,477,463
19 Nov 15	28.74000 +0.40	28.89	28.40	28.40	4,805,596
18 Nov 15	28.34000 -0.77	29.18	28.20	29.05	5,711,043
17 Nov 15	29.11000 +0.53	29.84	28.70	28.75	12,581,575
16 Nov 15	28.58000 +0.23	28.60	27.91	28.00	7,681,311
13 Nov 15	28.35000 -0.75	28.96	28.26	28.81	6,644,625
12 Nov 15	29.10000 -0.43	29.62	28.61	29.53	7,403,761
11 Nov 15	29.53000 +0.08	29.68	29.12	29.25	6,292,190
10 Nov 15	29.45000 -0.58	30.30	29.20	29.59	11,574,174
09 Nov 15	30.03000 +0.13	30.45	28.91	29.30	21,646,250
06 Nov 15	29.90000 +1.71	29.97	28.07	28.07	16,244,134
05 Nov 15	28.19000 -0.67	28.80	27.91	28.40	13,250,005
04 Nov 15	28.86000 +2.57	28.90	26.32	26.48	12,483,166
03 Nov 15	26.29000 +0.07	26.66	26.05	26.50	4,199,896
02 Nov 15	26.22000 -0.42	26.88	26.03	26.15	5,332,594
30 Oct 15	26.64000 -0.60	27.23	26.46	27.23	5,983,789
29 Oct 15	27.24000 +0.48	27.40	26.83	27.08	5,890,424
28 Oct 15	26.76000 -1.46	28.05	26.68	27.99	7,656,091
27 Oct 15	28.22000 -0.48	28.36	27.11	27.93	9,020,166
26 Oct 15	28.70000 -0.22	29.18	28.00	29.05	11,331,327
23 Oct 15	28.92000 +0.42	28.99	27.98	28.56	15,427,170
22 Oct 15	28.50000 +1.63	28.55	26.66	26.70	11,007,738
21 Oct 15	26.87000 -1.58	28.75	26.22	28.10	13,120,695
20 Oct 15	28.45000 +2.27	28.68	26.22	26.22	13,966,839
19 Oct 15	26.18000 -0.70	26.86	25.63	26.85	8,754,825
16 Oct 15	26.88000 +0.00	27.10	26.32	27.01	8,750,028
15 Oct 15	26.88000 +0.78	27.17	26.04	26.50	6,673,860
14 Oct 15	26.10000 -1.21	27.36	26.00	27.23	7,739,698
13 Oct 15	27.31000 -0.02	27.52	26.93	26.98	5,412,618
12 Oct 15	27.33000 +1.00	27.50	26.12	26.35	8,529,650
09 Oct 15	26.33000 +1.07	27.00	25.02	25.23	6,586,405
08 Oct 15	25.26000 +0.76	25.65	24.82	25.58	7,296,975
30 Sep 15	24.50000 -0.16	24.94	24.36	24.77	4,480,086
29 Sep 15	24.66000 -2.50	26.55	24.44	26.18	14,769,582
25 Sep 15	27.16000 -1.65	28.53	26.92	28.48	6,426,485
24 Sep 15	28.81000 +0.79	29.28	28.10	28.49	4,984,065
23 Sep 15	28.02000 -1.06	28.87	27.80	28.40	3,472,750
22 Sep 15	29.08000 -0.11	29.67	28.60	29.05	5,352,959
21 Sep 15	29.19000 +0.18	29.56	27.91	28.70	6,068,353
18 Sep 15	29.01000 +0.31	29.08	28.01	28.85	5,604,301
17 Sep 15	28.70000 -0.34	29.88	28.18	29.04	9,411,971
16 Sep 15	29.04000 +2.64	29.04	26.00	26.00	6,663,457
15 Sep 15	26.40000 +0.18	27.50	25.40	25.61	7,804,056
14 Sep 15	26.22000 -2.02	28.81	25.97	28.80	5,049,630
11 Sep 15	28.24000 +0.53	28.35	27.18	27.79	3,991,266
10 Sep 15	27.71000 -1.14	28.75	27.60	28.30	4,805,568
09 Sep 15	28.85000 +1.38	29.86	27.29	27.33	9,636,013
08 Sep 15	27.47000 +2.06	27.50	25.03	25.19	6,248,221
07 Sep 15	25.41000 +1.04	26.18	24.31	24.31	6,665,014
02 Sep 15	24.37000 -0.64	26.25	23.78	24.10	5,763,362
01 Sep 15	25.01000 -2.42	27.42	24.80	26.70	8,588,620
31 Aug 15	27.43000 -1.77	28.99	27.08	28.63	9,964,673
28 Aug 15	29.20000 +2.26	29.36	26.70	27.40	9,659,088
27 Aug 15	26.94000 +2.45	26.94	25.18	25.18	10,373,519
26 Aug 15	24.49000 +0.83	26.03	23.75	24.00	11,328,982
25 Aug 15	23.66000 -1.99	25.09	23.21	23.21	17,056,152
24 Aug 15	25.65000 -2.85	27.50	25.65	27.01	8,344,733
21 Aug 15	28.50000 -2.03	30.00	27.58	30.00	11,137,671
20 Aug 15	30.53000 -1.47	31.93	30.10	31.41	5,095,803
19 Aug 15	32.00000 +1.44	32.08	29.10	29.59	10,387,795
18 Aug 15	30.56000 -3.39	33.93	30.56	33.55	10,692,350
17 Aug 15	33.95000 +0.20	34.10	32.60	33.30	8,500,032
14 Aug 15	33.75000 -0.04	34.55	33.05	33.95	10,218,208
13 Aug 15	33.79000 +0.84	34.00	31.75	32.60	8,783,351
12 Aug 15	32.95000 +0.12	35.24	32.00	32.20	14,483,764
11 Aug 15	32.83000 +1.96	33.92	30.00	30.70	14,839,546
10 Aug 15	30.87000 +1.48	31.42	29.58	29.58	10,964,085
07 Aug 15	29.39000 +0.89	29.50	28.61	28.80	8,258,938
06 Aug 15	28.50000 -0.40	29.25	27.86	27.96	5,679,565
05 Aug 15	28.90000 +0.31	29.54	28.31	28.72	11,338,935
04 Aug 15	28.59000 +2.34	28.65	26.40	26.61	9,858,971
03 Aug 15	26.25000 -0.96	27.58	25.73	27.25	7,200,737
31 Jul 15	27.21000 -0.03	27.95	26.70	27.20	7,194,303
30 Jul 15	27.24000 -0.34	28.63	26.99	27.65	11,787,369
29 Jul 15	27.58000 +1.53	27.60	25.60	26.50	8,749,867
28 Jul 15	26.05000 -0.59	27.66	24.35	25.80	13,734,243
27 Jul 15	26.64000 -2.31	29.70	26.51	28.50	14,746,494
24 Jul 15	28.95000 -0.76	29.99	28.66	29.58	12,351,197
23 Jul 15	29.71000 +0.67	29.95	28.31	29.00	14,244,247
22 Jul 15	29.04000 -0.14	29.66	27.85	29.21	10,020,766
21 Jul 15	29.18000 -0.05	29.95	28.38	28.80	8,247,205
20 Jul 15	29.23000 +0.00	30.18	28.51	29.23	11,754,551
17 Jul 15	29.23000 +1.92	29.50	27.30	27.30	10,320,743
16 Jul 15	27.31000 +1.39	27.81	24.58	25.10	11,648,305
15 Jul 15	25.92000 -2.38	27.99	25.90	27.20	16,734,589
14 Jul 15	28.30000 +2.21	28.70	26.98	27.98	24,429,202
13 Jul 15	26.09000 +2.37	26.09	26.00	26.09	9,115,019
10 Jul 15	23.72000 +2.16	23.72	22.97	23.72	3,988,778
09 Jul 15	21.56000 +1.96	21.56	19.71	19.71	16,164,993
08 Jul 15	19.60000 -2.18	20.79	19.60	19.60	20,165,548
07 Jul 15	21.78000 -7.46	24.70	21.78	24.00	12,801,115
06 Jul 15	29.24000 +1.62	30.38	27.01	30.38	14,047,581
03 Jul 15	27.62000 -2.98	31.40	27.54	29.85	13,161,016
02 Jul 15	30.60000 -3.16	34.97	30.50	34.20	8,825,294
01 Jul 15	33.76000 -2.22	37.35	33.50	36.00	8,719,521
30 Jun 15	35.98000 +3.01	35.99	31.00	33.20	10,054,112
29 Jun 15	32.97000 -3.24	37.37	32.80	37.00	6,809,030
26 Jun 15	36.21000 -3.78	39.79	35.99	38.61	8,649,527
25 Jun 15	39.99000 -1.92	42.29	39.60	42.20	3,585,267
24 Jun 15	41.91000 +1.18	42.98	40.98	40.98	6,008,062
23 Jun 15	40.73000 +0.76	40.99	38.48	40.53	3,907,789
19 Jun 15	39.97000 -2.54	42.45	39.88	42.45	3,963,831
18 Jun 15	42.51000 -2.49	45.38	41.62	45.15	5,795,050
17 Jun 15	45.00000 -0.52	45.95	42.90	45.02	5,677,473
16 Jun 15	45.52000 -2.29	47.90	44.52	47.90	5,136,450
15 Jun 15	47.81000 -1.29	49.60	46.39	49.58	5,852,768
12 Jun 15	49.10000 +0.67	49.77	47.61	48.60	8,489,471
11 Jun 15	48.43000 +0.45	48.47	47.01	47.75	5,309,440
10 Jun 15	47.98000 +1.22	48.19	45.80	46.36	7,220,900
09 Jun 15	46.76000 +0.52	47.36	46.13	46.76	5,647,469
08 Jun 15	46.24000 -1.31	48.00	45.80	47.55	7,544,752
05 Jun 15	47.55000 -0.53	49.20	46.61	48.90	6,665,422
04 Jun 15	48.08000 -0.89	50.29	44.40	48.60	6,701,516
03 Jun 15	48.97000 -1.03	49.80	47.89	49.50	8,576,877
02 Jun 15	50.00000 +0.73	50.45	47.81	49.36	14,067,378
01 Jun 15	49.27000 +3.80	49.29	45.50	46.12	13,255,020
29 May 15	45.47000 +0.94	46.40	42.50	45.40	13,780,698
28 May 15	44.53000 +1.06	47.30	43.00	43.22	17,143,668
27 May 15	43.47000 +1.00	43.64	41.88	43.10	13,660,139
26 May 15	42.47000 +0.90	42.67	40.80	41.49	13,454,696
25 May 15	41.57000 +0.92	41.75	39.98	40.09	9,704,678
22 May 15	40.65000 +0.16	41.15	39.59	41.15	9,301,972
21 May 15	40.49000 +0.52	40.50	39.40	40.09	7,855,389
20 May 15	39.97000 +1.76	40.11	38.00	38.21	11,027,395
19 May 15	38.21000 +0.06	38.50	37.28	38.30	8,128,220
18 May 15	38.15000 +1.72	38.17	36.42	36.50	6,347,007
15 May 15	36.43000 -1.25	37.48	36.41	37.48	5,572,880
14 May 15	37.68000 -0.43	38.35	37.44	38.35	6,022,671
13 May 15	38.11000 +0.07	38.80	37.38	37.78	8,244,681
12 May 15	38.04000 +0.77	38.50	36.97	37.29	9,421,191
11 May 15	37.27000 +0.60	37.38	35.60	36.90	10,066,691
08 May 15	36.67000 +0.67	36.75	36.12	36.12	3,455,672
07 May 15	36.00000 +0.10	36.21	35.61	35.75	2,185,441
06 May 15	35.90000 -0.18	36.84	35.71	36.84	3,865,170
05 May 15	36.08000 -1.57	37.63	35.80	37.55	5,414,103
04 May 15	37.65000 -0.18	38.10	37.48	37.81	4,560,622
30 Apr 15	37.83000 -0.01	38.25	37.40	38.00	5,030,357
29 Apr 15	37.84000 +0.82	38.11	37.01	37.02	4,906,090
28 Apr 15	37.02000 -2.05	39.06	36.98	39.00	9,527,939
27 Apr 15	39.07000 -0.04	39.73	38.71	39.52	6,667,321
24 Apr 15	39.11000 +0.19	39.21	38.26	38.50	4,379,820
23 Apr 15	38.92000 -0.61	39.58	38.56	39.53	5,318,175
22 Apr 15	39.53000 +1.05	39.99	38.56	38.56	6,067,922
21 Apr 15	38.48000 +1.33	38.54	37.25	37.25	5,115,509
20 Apr 15	37.15000 -1.34	38.60	36.90	38.60	4,784,915
17 Apr 15	38.49000 -0.13	39.38	38.03	39.04	5,567,356
16 Apr 15	38.62000 +0.78	39.50	37.21	37.78	4,138,881
15 Apr 15	37.84000 -2.89	40.51	37.74	39.91	7,189,334
14 Apr 15	40.73000 +1.01	41.49	38.71	39.80	7,762,284
13 Apr 15	39.72000 +2.02	40.36	37.71	37.90	8,815,203
10 Apr 15	37.70000 +1.10	37.79	36.30	36.62	5,039,195
09 Apr 15	36.60000 -0.23	37.05	35.40	36.83	4,930,402
08 Apr 15	36.83000 -1.30	38.33	36.00	38.13	5,969,358
07 Apr 15	38.13000 -0.01	38.85	37.80	38.85	5,286,808
03 Apr 15	38.14000 +0.16	38.80	37.40	37.58	4,742,415
02 Apr 15	37.98000 +1.01	38.52	36.81	37.20	6,115,169
01 Apr 15	36.97000 +0.36	37.16	36.40	36.61	4,291,515
31 Mar 15	36.61000 -0.45	37.49	36.30	37.00	5,773,946
30 Mar 15	37.06000 +2.00	37.79	34.85	35.30	8,708,027
27 Mar 15	35.06000 +0.57	35.22	34.09	34.49	4,405,932
26 Mar 15	34.49000 +0.49	34.86	33.80	34.01	5,098,329
25 Mar 15	34.00000 -0.42	34.30	33.52	34.07	6,321,701
24 Mar 15	34.42000 -1.25	35.64	33.72	35.64	8,085,892
23 Mar 15	35.67000 +0.47	35.83	34.89	35.40	5,727,976
20 Mar 15	35.20000 +0.64	35.66	34.45	34.50	6,909,993
19 Mar 15	34.56000 -0.23	34.77	34.20	34.70	4,449,733
18 Mar 15	34.79000 +0.51	34.88	34.01	34.35	4,582,719
17 Mar 15	34.28000 +0.62	34.90	33.80	33.84	4,988,668
16 Mar 15	33.66000 +0.33	33.86	33.33	33.37	5,565,238
13 Mar 15	33.33000 -0.10	33.60	33.08	33.54	2,391,047
12 Mar 15	33.43000 -0.51	33.94	32.94	33.94	2,857,719
11 Mar 15	33.94000 +0.06	34.55	33.80	34.21	2,518,739
10 Mar 15	33.88000 +0.26	33.97	33.43	33.43	3,102,353
09 Mar 15	33.62000 +0.63	33.69	32.61	32.61	2,095,730
06 Mar 15	32.99000 +0.10	33.10	32.33	32.89	1,894,535
05 Mar 15	32.89000 -0.56	33.60	32.66	33.51	2,584,372
04 Mar 15	33.45000 -0.06	33.90	33.09	33.40	4,214,562
03 Mar 15	33.51000 -0.84	34.42	33.45	34.05	2,372,027
02 Mar 15	34.35000 +0.19	34.67	33.88	34.00	2,251,711
27 Feb 15	34.16000 +0.71	34.21	33.45	33.50	2,474,619
26 Feb 15	33.45000 +0.19	33.47	32.76	33.00	1,924,387
25 Feb 15	33.26000 -0.38	33.90	33.16	33.75	1,590,719
17 Feb 15	33.64000 +0.50	33.99	33.01	33.11	2,109,553
16 Feb 15	33.14000 +0.11	33.45	32.61	33.03	2,521,803
13 Feb 15	33.03000 +0.89	33.90	32.18	32.28	2,312,308
12 Feb 15	32.14000 +0.01	32.20	31.51	32.19	1,681,890
11 Feb 15	32.13000 +0.26	32.60	31.60	32.10	1,633,293
10 Feb 15	31.87000 +0.27	32.28	31.23	31.66	1,611,374
09 Feb 15	31.60000 -0.82	32.30	31.28	32.30	1,458,136
06 Feb 15	32.42000 +0.46	32.96	31.50	31.94	3,402,792
05 Feb 15	31.96000 -1.52	34.29	31.82	34.00	5,648,100
04 Feb 15	33.48000 -0.40	34.70	33.40	33.87	2,353,357
03 Feb 15	33.88000 +0.62	34.25	33.00	33.00	1,697,969
02 Feb 15	33.26000 +0.15	33.70	32.50	32.84	1,852,707
30 Jan 15	33.11000 -0.74	33.99	33.03	33.70	1,684,298
29 Jan 15	33.85000 -0.18	34.22	33.10	33.73	3,164,686
28 Jan 15	34.03000 -0.86	34.99	33.92	34.99	3,665,960
27 Jan 15	34.89000 -0.28	35.59	34.38	35.30	3,153,476
26 Jan 15	35.17000 +0.75	35.27	34.00	34.41	4,054,006
23 Jan 15	34.42000 -0.68	35.34	34.23	35.20	2,790,432
22 Jan 15	35.10000 -0.02	35.55	34.66	34.80	3,384,435
21 Jan 15	35.12000 +0.90	35.70	34.00	34.12	5,865,128
20 Jan 15	34.22000 +0.66	34.40	33.00	33.70	4,477,033
19 Jan 15	33.56000 -1.53	34.48	32.75	33.80	5,956,780
16 Jan 15	35.09000 +2.81	35.38	32.30	32.48	5,645,370
15 Jan 15	32.28000 -0.22	32.50	31.77	32.50	3,332,079
14 Jan 15	32.50000 -1.01	33.48	31.85	33.48	4,311,780
13 Jan 15	33.51000 -0.69	34.44	33.15	34.00	3,452,254
12 Jan 15	34.20000 +0.21	34.45	32.50	33.99	6,350,455
09 Jan 15	33.99000 +0.49	35.18	32.67	33.48	6,075,518
08 Jan 15	33.50000 +0.72	33.97	32.72	32.72	4,969,268
07 Jan 15	32.78000 -0.60	33.30	32.56	33.24	4,472,930
06 Jan 15	33.38000 +0.56	34.25	31.62	31.90	10,574,698
05 Jan 15	32.82000 +2.72	33.11	29.42	30.12	13,595,753
31 Dec 14	30.10000 +0.10	30.44	29.46	29.90	3,832,583
30 Dec 14	30.00000 -0.81	31.30	29.50	30.61	6,902,259
29 Dec 14	30.81000 -0.74	32.39	30.52	31.17	7,787,369
26 Dec 14	31.55000 +0.29	32.50	30.70	32.50	13,242,839
24 Dec 14	31.26000 +2.84	31.26	28.60	28.60	15,425,039
23 Dec 14	28.42000 +1.64	28.86	26.52	26.52	12,298,083
22 Dec 14	26.78000 -0.37	28.26	26.68	26.70	6,670,493
19 Dec 14	27.15000 +0.46	27.72	26.85	26.85	5,039,084
18 Dec 14	26.69000 -0.21	27.10	26.58	26.95	2,625,086
17 Dec 14	26.90000 -0.41	27.26	26.68	27.26	3,929,441
16 Dec 14	27.31000 -0.59	28.21	27.10	27.96	5,234,268
15 Dec 14	27.90000 +0.34	28.15	27.50	27.56	3,991,665
12 Dec 14	27.56000 +0.58	28.00	27.06	27.06	3,981,232
11 Dec 14	26.98000 -0.22	27.13	26.45	27.13	4,924,976
10 Dec 14	27.20000 +1.14	27.29	26.05	26.05	4,477,909
09 Dec 14	26.06000 -0.39	27.77	26.01	26.45	8,403,850
08 Dec 14	26.45000 +0.46	26.66	25.95	25.99	5,545,475
05 Dec 14	25.99000 -1.26	27.29	25.88	27.25	8,050,648
04 Dec 14	27.25000 +0.17	27.40	27.00	27.11	6,801,219
03 Dec 14	27.08000 -0.62	27.80	26.80	27.80	6,676,047
02 Dec 14	27.70000 -0.11	28.23	27.64	27.96	5,832,657
01 Dec 14	27.81000 +0.24	28.29	27.31	27.56	5,409,269
28 Nov 14	27.57000 -0.29	28.32	27.09	28.18	7,064,698
27 Nov 14	27.86000 +1.56	28.18	26.39	26.39	9,902,458
26 Nov 14	26.30000 +0.07	26.66	25.90	26.22	5,216,228
25 Nov 14	26.23000 +1.04	26.27	25.20	25.20	8,758,690
24 Nov 14	25.19000 +0.37	25.95	24.90	25.20	7,206,167
21 Nov 14	24.82000 +0.00	25.10	24.77	24.98	3,093,557
20 Nov 14	24.82000 -0.18	25.24	24.71	24.88	3,392,257
19 Nov 14	25.00000 +0.14	25.14	24.54	24.87	3,857,590
18 Nov 14	24.86000 -0.08	24.98	24.40	24.88	3,925,662
17 Nov 14	24.94000 +0.77	24.96	24.18	24.18	6,988,154
14 Nov 14	24.17000 -0.01	24.49	24.00	24.18	3,128,211
13 Nov 14	24.18000 +0.19	24.28	23.80	23.94	3,593,485
12 Nov 14	23.99000 +0.17	24.07	23.56	23.60	2,553,995
11 Nov 14	23.82000 -0.69	24.97	23.65	24.71	5,084,036
10 Nov 14	24.51000 +0.35	24.54	24.16	24.16	4,126,339
07 Nov 14	24.16000 -0.13	24.49	23.96	24.29	3,986,049
06 Nov 14	24.29000 +0.24	24.30	23.90	24.00	3,023,993
05 Nov 14	24.05000 -0.01	24.32	23.91	23.92	2,651,253
04 Nov 14	24.06000 -0.28	24.30	23.81	24.30	3,577,223
03 Nov 14	24.34000 +0.24	24.61	24.10	24.15	3,834,009
31 Oct 14	24.10000 -0.12	24.47	23.93	24.30	4,250,586
30 Oct 14	24.22000 -0.44	24.60	24.01	24.60	9,045,871
29 Oct 14	24.66000 +1.42	25.50	23.18	23.29	13,566,911
28 Oct 14	23.24000 +0.44	23.26	22.76	22.76	5,422,396
27 Oct 14	22.80000 +0.25	22.85	22.40	22.58	1,662,654
24 Oct 14	22.55000 +0.24	22.65	22.31	22.32	1,770,717
23 Oct 14	22.31000 -0.53	22.90	22.20	22.85	2,966,545
22 Oct 14	22.84000 -0.46	23.37	22.82	23.28	3,316,381
21 Oct 14	23.30000 -0.44	23.85	23.27	23.85	3,960,269
20 Oct 14	23.74000 +0.25	23.74	23.42	23.61	3,546,797
17 Oct 14	23.49000 +0.14	23.68	22.92	23.40	4,167,980
16 Oct 14	23.35000 -0.06	23.75	23.29	23.42	4,284,311
15 Oct 14	23.41000 -0.10	23.59	23.18	23.50	5,968,525
14 Oct 14	23.51000 -0.17	23.66	23.23	23.65	6,406,565
13 Oct 14	23.68000 -0.15	23.81	23.19	23.81	4,246,372
10 Oct 14	23.83000 -0.56	24.39	23.78	24.30	4,602,710
09 Oct 14	24.39000 -0.35	24.88	24.14	24.85	4,906,577
08 Oct 14	24.74000 +0.72	25.00	24.19	24.19	7,652,645
30 Sep 14	24.02000 +0.04	24.12	23.82	23.99	3,221,494
29 Sep 14	23.98000 +0.30	24.45	23.76	23.90	4,937,129
26 Sep 14	23.68000 -0.29	23.97	23.50	23.67	4,325,300
25 Sep 14	23.97000 +1.26	24.97	22.81	22.82	10,327,040
24 Sep 14	22.71000 +0.20	22.77	22.40	22.50	2,321,447
23 Sep 14	22.51000 +0.16	22.67	22.23	22.23	1,680,014
22 Sep 14	22.35000 -0.39	22.76	22.26	22.76	2,460,831
19 Sep 14	22.74000 +0.18	22.77	22.51	22.58	2,022,712
18 Sep 14	22.56000 -0.33	22.88	22.46	22.88	3,268,345
17 Sep 14	22.89000 +0.18	22.96	22.66	22.66	2,944,999
16 Sep 14	22.71000 -0.87	23.67	22.60	23.61	4,890,698
15 Sep 14	23.58000 +0.36	23.65	23.07	23.26	5,215,606
12 Sep 14	23.22000 +0.03	23.30	23.00	23.11	2,699,498
11 Sep 14	23.19000 +0.06	23.42	23.01	23.12	4,744,087
10 Sep 14	23.13000 -0.06	23.21	22.88	23.21	3,608,567
09 Sep 14	23.19000 -0.03	23.30	23.02	23.25	2,624,961
05 Sep 14	23.22000 +0.00	23.32	23.12	23.30	2,879,746
04 Sep 14	23.22000 +0.04	23.28	22.90	23.26	3,221,259
03 Sep 14	23.18000 +0.08	23.34	22.97	23.11	2,914,057
02 Sep 14	23.10000 +0.19	23.19	22.80	22.97	3,738,132
01 Sep 14	22.91000 +0.47	23.02	22.53	22.55	2,458,284
29 Aug 14	22.44000 +0.33	22.58	22.11	22.15	1,614,948
28 Aug 14	22.11000 -0.49	22.82	22.01	22.79	2,240,122
27 Aug 14	22.60000 -0.16	22.84	22.54	22.65	2,083,211
26 Aug 14	22.76000 -0.77	23.70	22.58	23.63	4,625,861
25 Aug 14	23.53000 +0.08	23.64	23.20	23.46	2,440,766
22 Aug 14	23.45000 +0.05	23.47	22.96	23.21	2,935,758
21 Aug 14	23.40000 -0.09	23.69	23.08	23.48	2,883,697
20 Aug 14	23.49000 +0.01	23.60	23.35	23.48	2,589,834
19 Aug 14	23.48000 -0.10	23.79	23.31	23.59	2,951,251
18 Aug 14	23.58000 +0.06	23.92	23.40	23.70	4,891,143
15 Aug 14	23.52000 +1.42	23.74	22.38	22.39	7,469,511
14 Aug 14	22.10000 -0.64	22.70	22.00	22.70	4,339,572
13 Aug 14	22.74000 -0.15	23.08	22.45	22.94	3,239,977
12 Aug 14	22.89000 +0.14	23.05	22.51	22.72	2,911,143
11 Aug 14	22.75000 +0.14	22.96	22.41	22.61	3,688,784
08 Aug 14	22.61000 +0.76	22.64	21.70	21.85	5,606,343
07 Aug 14	21.85000 -0.48	22.49	21.78	22.32	4,226,256
06 Aug 14	22.33000 +0.08	22.53	21.85	22.18	4,570,837
05 Aug 14	22.25000 +0.16	22.27	21.82	22.15	3,918,877
04 Aug 14	22.09000 +0.99	22.09	21.05	21.12	7,196,461
01 Aug 14	21.10000 -0.06	21.46	21.02	21.13	5,704,064
31 Jul 14	21.16000 +0.18	21.18	20.85	20.85	3,159,460
30 Jul 14	20.98000 -0.29	21.26	20.80	21.21	3,550,024
29 Jul 14	21.27000 +0.10	21.47	21.17	21.31	3,812,346
28 Jul 14	21.17000 +0.41	21.33	20.75	20.95	3,856,404
25 Jul 14	20.76000 +0.47	20.77	20.29	20.29	2,283,121
24 Jul 14	20.29000 -0.09	20.50	20.15	20.38	2,480,031
23 Jul 14	20.38000 -0.48	21.05	20.25	20.89	2,775,910
22 Jul 14	20.86000 -0.14	21.06	20.79	21.00	3,069,545
21 Jul 14	21.00000 -0.07	21.26	20.88	21.20	2,914,634
18 Jul 14	21.07000 +0.01	21.17	20.83	20.83	1,304,092
17 Jul 14	21.06000 -0.08	21.17	20.72	21.14	2,165,370
16 Jul 14	21.14000 -0.35	21.59	20.96	21.43	2,530,467
15 Jul 14	21.49000 +0.34	21.62	21.15	21.15	5,271,315
14 Jul 14	21.15000 +0.93	21.33	20.26	20.26	4,944,228
11 Jul 14	20.22000 +0.14	20.32	19.92	19.92	2,015,270
10 Jul 14	20.08000 +0.06	20.34	19.90	20.03	1,999,153
09 Jul 14	20.02000 -0.67	20.90	20.00	20.70	3,825,235
08 Jul 14	20.69000 -0.02	21.08	20.53	20.73	4,010,843
07 Jul 14	20.71000 +0.02	21.06	20.41	20.69	2,743,551
04 Jul 14	20.69000 +0.17	21.20	20.50	20.50	5,926,113
03 Jul 14	20.52000 +0.38	20.80	20.14	20.18	3,912,093
02 Jul 14	20.14000 -0.07	20.30	19.91	20.30	2,944,715
01 Jul 14	20.21000 -0.20	20.41	20.04	20.41	3,803,386
30 Jun 14	20.41000 +0.07	20.43	20.03	20.30	3,130,043
27 Jun 14	20.34000 +0.77	20.82	19.71	19.88	6,961,924
26 Jun 14	19.57000 +0.14	19.95	19.42	19.44	4,559,905
25 Jun 14	19.43000 -0.11	19.54	19.13	19.45	3,818,897
24 Jun 14	19.54000 +1.31	19.83	18.30	18.30	7,107,235
23 Jun 14	18.23000 +0.20	18.28	18.08	18.08	1,695,985
20 Jun 14	18.03000 -0.01	18.26	17.99	18.13	1,731,067
19 Jun 14	18.04000 -0.87	18.91	17.98	18.91	4,169,775
18 Jun 14	18.91000 -0.74	19.69	18.89	19.65	3,118,148
17 Jun 14	19.65000 -0.02	19.88	19.59	19.72	2,430,769
16 Jun 14	19.67000 +0.10	19.80	19.35	19.60	3,068,105
13 Jun 14	19.57000 -0.03	19.68	19.26	19.50	3,056,765
12 Jun 14	19.60000 +0.69	19.65	18.68	18.90	5,532,620
11 Jun 14	18.91000 +0.05	19.06	18.80	18.86	1,548,932
10 Jun 14	18.86000 +0.37	18.93	18.49	18.49	2,532,237
09 Jun 14	18.49000 -0.17	18.73	18.48	18.55	1,594,208
06 Jun 14	18.66000 -0.29	18.99	18.54	18.96	2,137,486
05 Jun 14	18.95000 +0.17	18.98	18.65	18.78	1,740,777
04 Jun 14	18.78000 -0.43	19.26	18.60	19.26	2,575,410
03 Jun 14	19.21000 -0.13	19.47	19.19	19.40	1,803,947
30 May 14	19.34000 -0.19	19.67	19.31	19.54	2,294,462
29 May 14	19.53000 -0.50	20.08	19.50	20.05	2,740,628
28 May 14	20.03000 +0.11	20.08	19.76	19.93	1,593,804
27 May 14	19.92000 -0.21	20.22	19.83	20.00	1,702,628
26 May 14	20.13000 +0.41	20.15	19.65	19.65	2,553,463
23 May 14	19.72000 +0.13	19.74	19.45	19.59	1,760,122
22 May 14	19.59000 -0.09	19.80	19.53	19.70	1,512,500
21 May 14	19.68000 -0.07	19.87	19.40	19.75	1,295,749
20 May 14	19.75000 -0.04	20.09	19.68	19.93	1,219,073
19 May 14	19.79000 +0.05	19.87	19.52	19.68	975,575
16 May 14	19.74000 +0.03	19.93	19.54	19.68	1,183,710
15 May 14	19.71000 -0.23	20.17	19.69	19.99	1,550,602
14 May 14	19.94000 +0.03	20.18	19.83	19.83	1,810,302
13 May 14	19.91000 +0.01	20.05	19.74	19.93	1,852,608
12 May 14	19.90000 +0.44	19.93	19.46	19.70	2,649,824
09 May 14	19.46000 -0.56	20.03	19.35	20.02	2,349,198
08 May 14	20.02000 +0.03	20.38	19.95	19.95	1,810,912
07 May 14	19.99000 -0.57	20.50	19.90	20.50	2,041,037
06 May 14	20.56000 +0.31	20.65	20.00	20.00	2,822,535
05 May 14	20.25000 +0.60	20.26	19.43	19.66	2,950,992
30 Apr 14	19.65000 -0.56	20.10	19.50	20.10	4,045,300
29 Apr 14	20.21000 +0.65	20.24	19.70	19.88	2,395,895
28 Apr 14	19.56000 -1.52	20.95	19.51	20.95	4,652,572
25 Apr 14	21.08000 -1.04	22.00	20.98	22.00	4,120,547
24 Apr 14	22.12000 -11.59	22.50	21.88	22.50	1,196,203
23 Apr 14	33.71000 -0.21	34.13	33.58	33.91	1,323,707
22 Apr 14	33.92000 -0.89	34.90	33.10	34.66	2,974,622
21 Apr 14	34.81000 -0.21	35.49	34.70	35.00	2,012,314
18 Apr 14	35.02000 +0.22	35.20	34.76	34.76	1,580,235
17 Apr 14	34.80000 +0.11	35.12	34.50	34.98	2,166,289
16 Apr 14	34.69000 -0.18	35.10	34.48	34.71	1,824,406
15 Apr 14	34.87000 -1.94	36.81	34.49	36.81	6,308,735
14 Apr 14	36.81000 -0.33	37.48	36.55	37.28	2,233,654
11 Apr 14	37.14000 +0.97	37.18	35.92	36.00	3,790,261
10 Apr 14	36.17000 -0.91	37.10	36.05	36.91	3,850,137
09 Apr 14	37.08000 +0.05	37.29	36.39	36.85	3,780,977
08 Apr 14	37.03000 +0.66	37.80	36.02	36.36	6,216,382
04 Apr 14	36.37000 +0.85	37.01	35.30	35.42	5,592,213
03 Apr 14	35.52000 -0.01	35.99	35.30	35.90	2,174,002
02 Apr 14	35.53000 -0.31	35.88	35.17	35.83	2,802,170
01 Apr 14	35.84000 +1.35	36.13	34.30	34.45	5,383,583
31 Mar 14	34.49000 +0.32	34.55	33.70	34.18	1,802,059
28 Mar 14	34.17000 +0.05	34.82	33.87	34.02	2,234,740
27 Mar 14	34.12000 -0.37	35.10	33.82	34.67	3,292,934
26 Mar 14	34.49000 +0.26	34.88	34.15	34.49	1,921,532
25 Mar 14	34.23000 -0.95	35.02	34.07	35.00	2,925,405
24 Mar 14	35.18000 -0.29	35.80	34.86	35.25	3,837,414
21 Mar 14	35.47000 +1.41	35.70	33.70	34.00	3,924,410
20 Mar 14	34.06000 -0.51	34.80	34.00	34.49	2,279,395
19 Mar 14	34.57000 +0.63	34.68	33.58	33.80	2,867,583
18 Mar 14	33.94000 -1.14	35.30	33.91	35.29	4,509,603
17 Mar 14	35.08000 +0.30	35.26	34.69	35.00	3,859,254
14 Mar 14	34.78000 +0.49	34.88	33.83	34.10	3,391,971
13 Mar 14	34.29000 +0.89	34.48	33.52	33.52	3,665,822
12 Mar 14	33.40000 +0.00	33.79	32.65	33.59	3,412,395
11 Mar 14	33.40000 +2.31	33.56	31.31	31.31	5,163,633
10 Mar 14	31.09000 -1.07	31.90	31.05	31.90	1,444,915
07 Mar 14	32.16000 -0.06	32.78	31.80	32.01	1,488,319
06 Mar 14	32.22000 -0.19	32.41	31.75	32.17	1,441,439
05 Mar 14	32.41000 -0.56	33.34	32.41	33.20	1,641,137
04 Mar 14	32.97000 -0.57	33.45	32.73	33.40	2,072,634
03 Mar 14	33.54000 +1.35	33.79	32.20	32.20	3,165,712
28 Feb 14	32.19000 +0.66	32.36	31.14	31.49	1,556,166
27 Feb 14	31.53000 -0.46	32.50	31.05	32.34	2,115,919
26 Feb 14	31.99000 +0.03	32.36	31.55	31.97	1,867,742
25 Feb 14	31.96000 -1.82	34.27	31.68	33.98	3,191,776
24 Feb 14	33.78000 -0.24	34.25	33.48	34.19	1,914,693
21 Feb 14	34.02000 +0.12	34.28	33.40	33.83	1,856,841
20 Feb 14	33.90000 -1.38	35.45	33.86	35.20	3,890,236
19 Feb 14	35.28000 -0.72	36.08	35.12	36.00	3,595,330
18 Feb 14	36.00000 +0.14	36.52	35.80	35.96	4,419,334
17 Feb 14	35.86000 +0.21	36.00	35.36	35.72	2,825,547
14 Feb 14	35.65000 +0.28	35.87	35.07	35.37	1,613,086
13 Feb 14	35.37000 -1.12	36.53	35.31	36.25	3,146,022
12 Feb 14	36.49000 +0.88	36.73	35.05	35.78	4,552,749
11 Feb 14	35.61000 -0.25	36.41	35.35	36.01	2,433,285
10 Feb 14	35.86000 +0.44	36.17	35.46	35.46	2,695,878
07 Feb 14	35.42000 +0.80	35.56	34.28	34.28	2,176,605
30 Jan 14	34.62000 -0.01	35.30	34.57	34.70	2,023,056
29 Jan 14	34.63000 +0.84	34.69	33.75	33.76	2,276,240
28 Jan 14	33.79000 +0.23	33.98	33.46	33.50	1,223,807
27 Jan 14	33.56000 -0.73	34.00	33.46	34.00	2,480,403
24 Jan 14	34.29000 +0.28	34.98	33.81	33.81	2,841,751
23 Jan 14	34.01000 +0.14	34.47	33.66	33.68	2,916,040
22 Jan 14	33.87000 +2.44	34.48	32.60	33.00	5,399,304
21 Jan 14	31.43000 +0.36	31.48	31.00	31.00	1,342,601
20 Jan 14	31.07000 -0.31	32.23	30.90	31.80	2,078,819
17 Jan 14	31.38000 -0.18	31.69	31.16	31.33	1,016,911
16 Jan 14	31.56000 -0.13	31.97	31.46	31.72	1,570,595
15 Jan 14	31.69000 +0.81	31.77	30.70	30.79	2,988,578
14 Jan 14	30.88000 +0.77	30.93	29.86	30.00	1,728,422
13 Jan 14	30.11000 +0.57	30.82	29.40	29.40	3,239,806
10 Jan 14	29.54000 -1.23	30.58	29.39	30.50	2,647,617
09 Jan 14	30.77000 -0.50	31.54	30.69	31.20	2,556,601
08 Jan 14	31.27000 -0.52	32.12	31.19	31.88	2,403,063
07 Jan 14	31.79000 +0.16	32.25	31.20	31.60	2,852,251
06 Jan 14	31.63000 -2.59	34.15	30.89	34.15	5,623,595
03 Jan 14	34.22000 -1.45	35.60	34.16	35.51	3,773,477
02 Jan 14	35.67000 +0.68	35.70	34.71	34.95	2,252,631
31 Dec 13	34.99000 -0.27	35.43	34.63	35.20	1,759,709
30 Dec 13	35.26000 +0.14	35.58	34.90	35.38	2,057,120
27 Dec 13	35.12000 +0.41	35.32	34.31	34.55	2,044,697
26 Dec 13	34.71000 -0.53	35.97	34.60	35.58	2,651,412
25 Dec 13	35.24000 +0.58	35.34	34.50	35.00	2,503,311
24 Dec 13	34.66000 +0.16	35.20	34.04	34.04	1,998,012
23 Dec 13	34.50000 -1.75	36.30	34.31	36.30	3,594,416
20 Dec 13	36.25000 +0.26	36.60	35.80	36.20	2,238,042
19 Dec 13	35.99000 +0.27	36.54	35.66	35.79	2,244,507
18 Dec 13	35.72000 +0.18	36.09	34.42	35.65	2,720,162
17 Dec 13	35.54000 -0.38	36.18	35.50	35.70	2,098,728
16 Dec 13	35.92000 -1.26	37.65	35.90	37.11	3,068,483
13 Dec 13	37.18000 -0.19	37.66	36.70	36.99	2,444,921
12 Dec 13	37.37000 -0.56	37.98	36.55	37.63	4,442,388
11 Dec 13	37.93000 -0.48	39.56	37.56	38.05	6,024,211
10 Dec 13	38.41000 +0.78	38.79	36.78	37.90	6,833,458
09 Dec 13	37.63000 +1.38	38.24	36.31	36.31	5,026,639
06 Dec 13	36.25000 -0.46	36.94	35.90	36.70	3,732,719
05 Dec 13	36.71000 +1.15	36.77	35.32	35.76	5,610,195
04 Dec 13	35.56000 +1.29	36.40	34.70	34.77	7,571,604
03 Dec 13	34.27000 +1.30	34.38	32.02	32.52	4,082,110
02 Dec 13	32.97000 -1.94	34.47	32.47	34.20	5,183,493
29 Nov 13	34.91000 +0.83	35.41	34.24	34.25	4,687,910
28 Nov 13	34.08000 +0.21	34.40	33.88	34.07	3,008,779
27 Nov 13	33.87000 -0.01	34.25	33.30	34.03	2,593,465
26 Nov 13	33.88000 +0.15	34.28	33.50	33.71	2,754,835
25 Nov 13	33.73000 -0.87	34.90	33.61	34.13	4,511,012
22 Nov 13	34.60000 +1.30	35.05	33.20	33.20	5,787,280
21 Nov 13	33.30000 +0.10	34.15	33.13	33.20	3,470,603
20 Nov 13	33.20000 +0.42	33.54	32.61	32.74	3,245,239
19 Nov 13	32.78000 +0.03	32.95	32.41	32.80	3,521,382
18 Nov 13	32.75000 +0.98	32.89	32.32	32.38	3,709,530
15 Nov 13	31.77000 +0.89	32.10	30.77	30.77	2,844,863
14 Nov 13	30.88000 +0.76	31.10	30.08	30.10	2,150,322
13 Nov 13	30.12000 +0.00	30.44	29.77	30.00	1,572,868
12 Nov 13	30.12000 -0.06	30.35	29.73	30.09	1,316,952
11 Nov 13	30.18000 +0.25	30.45	29.55	29.76	1,434,425
08 Nov 13	29.93000 +0.47	30.68	29.50	29.76	1,841,274
07 Nov 13	29.46000 -0.45	29.80	29.32	29.80	907,400
06 Nov 13	29.91000 -0.44	30.60	29.88	30.30	1,574,276
05 Nov 13	30.35000 +0.96	30.50	29.22	29.40	2,233,338
04 Nov 13	29.39000 +0.41	29.62	28.81	28.81	1,032,954
01 Nov 13	28.98000 -0.44	29.50	28.50	29.35	1,346,155
31 Oct 13	29.42000 -0.39	29.72	29.18	29.67	1,901,538
30 Oct 13	29.81000 +0.83	29.88	28.88	28.95	2,290,331
29 Oct 13	28.98000 -0.13	29.74	28.00	29.15	3,226,160
28 Oct 13	29.11000 +0.35	29.35	28.71	28.76	1,743,411
25 Oct 13	28.76000 -2.38	31.45	28.54	31.20	4,473,415
24 Oct 13	31.14000 +0.08	31.28	30.92	31.12	1,009,179
23 Oct 13	31.06000 -1.27	32.25	30.92	32.13	2,874,563
22 Oct 13	32.33000 +0.26	32.75	31.91	32.10	2,930,250
21 Oct 13	32.07000 +0.49	32.08	31.32	31.70	2,982,765
18 Oct 13	31.58000 -0.01	31.92	31.35	31.64	1,932,186
17 Oct 13	31.59000 -0.86	32.91	31.45	32.75	3,460,939
16 Oct 13	32.45000 -1.52	33.83	32.29	33.81	3,355,542
15 Oct 13	33.97000 -0.58	34.88	33.60	34.50	3,985,444
14 Oct 13	34.55000 +0.83	34.59	33.72	33.72	4,510,834
11 Oct 13	33.72000 +0.02	34.49	33.32	33.71	2,925,403
10 Oct 13	33.70000 -0.92	34.38	33.60	34.15	2,652,983
09 Oct 13	34.62000 +2.31	35.40	33.67	34.00	4,438,059
26 Sep 13	32.31000 -1.08	33.49	32.27	33.19	2,379,763
25 Sep 13	33.39000 -0.04	34.28	33.05	33.43	2,412,665
24 Sep 13	33.43000 -0.72	34.15	33.11	33.90	2,608,965
23 Sep 13	34.15000 +1.33	34.16	32.64	32.93	3,060,633
18 Sep 13	32.82000 -0.58	33.66	32.55	33.39	2,659,068
17 Sep 13	33.40000 -1.43	35.14	33.20	34.85	3,249,594
16 Sep 13	34.83000 -0.52	35.64	34.48	35.24	3,416,222
13 Sep 13	35.35000 +2.71	35.47	32.35	32.35	8,170,667
12 Sep 13	32.64000 +0.37	33.09	32.31	32.38	2,538,504
11 Sep 13	32.27000 -1.09	33.20	32.15	33.20	3,877,203
10 Sep 13	33.36000 +0.16	33.57	32.70	33.23	4,709,264
09 Sep 13	33.20000 -1.69	35.10	32.80	35.02	8,820,521
06 Sep 13	34.89000 -1.36	36.28	34.84	36.27	3,128,973
05 Sep 13	36.25000 +0.42	36.37	35.89	36.20	2,174,871
04 Sep 13	35.83000 -0.57	37.34	35.72	36.50	2,387,706
03 Sep 13	36.40000 +0.58	36.65	35.65	35.88	1,958,843
02 Sep 13	35.82000 +0.95	35.88	34.60	35.00	2,356,840
30 Aug 13	34.87000 -1.97	37.15	34.30	36.75	3,806,512
29 Aug 13	36.84000 -1.01	38.27	36.73	38.00	3,831,712
28 Aug 13	37.85000 -1.57	39.18	37.80	39.00	4,482,175
27 Aug 13	39.42000 -2.14	41.00	38.75	41.00	7,175,375
26 Aug 13	41.56000 +2.03	41.70	39.58	39.79	2,587,733
23 Aug 13	39.53000 -0.16	40.18	38.80	39.73	1,710,804
22 Aug 13	39.69000 +0.63	39.99	39.04	39.06	1,848,035
21 Aug 13	39.06000 -0.44	39.95	38.66	39.46	1,943,314
20 Aug 13	39.50000 -0.38	40.38	39.21	39.70	1,672,597
19 Aug 13	39.88000 +0.62	39.99	38.18	39.18	3,277,570
16 Aug 13	39.26000 -1.73	41.30	39.01	40.60	2,044,783
15 Aug 13	40.99000 -0.99	43.00	40.77	41.72	1,566,102
14 Aug 13	41.98000 -0.29	42.75	41.63	42.27	1,416,619
13 Aug 13	42.27000 -1.11	43.26	42.19	43.26	1,757,121
12 Aug 13	43.38000 +1.44	43.53	40.95	41.95	4,444,411
09 Aug 13	41.94000 +0.99	42.08	40.74	40.90	3,308,695
08 Aug 13	40.95000 -1.20	42.17	40.73	41.73	2,938,699
07 Aug 13	42.15000 +0.69	42.55	40.32	41.31	3,281,196
06 Aug 13	41.46000 +0.51	41.78	40.40	40.65	3,419,204
05 Aug 13	40.95000 +2.67	41.00	38.25	38.36	5,148,041
02 Aug 13	38.28000 -1.45	39.68	38.21	39.60	3,537,038
01 Aug 13	39.73000 +0.81	39.78	37.86	38.92	4,350,699
31 Jul 13	38.92000 +0.80	39.16	37.65	38.39	2,270,648
30 Jul 13	38.12000 -1.92	40.55	37.93	40.10	3,265,403
29 Jul 13	40.04000 -0.23	41.20	39.60	40.31	1,342,797
26 Jul 13	40.27000 -1.05	41.60	39.91	40.88	1,989,420
25 Jul 13	41.32000 -0.51	43.51	41.18	41.83	2,448,329
24 Jul 13	41.83000 -0.14	42.36	40.81	41.85	2,602,212
23 Jul 13	41.97000 +1.07	42.65	41.10	41.10	3,548,684
22 Jul 13	40.90000 +2.10	41.19	38.00	38.20	2,957,892
19 Jul 13	38.80000 -1.59	42.47	38.70	40.34	3,641,582
18 Jul 13	40.39000 +0.63	41.74	39.38	39.38	3,046,377
17 Jul 13	39.76000 -1.22	40.98	39.20	40.76	3,029,709
16 Jul 13	40.98000 +1.91	41.30	38.60	39.00	4,441,745
15 Jul 13	39.07000 +0.85	39.11	37.68	38.00	2,096,446
12 Jul 13	38.22000 +0.24	39.69	37.50	38.07	2,013,730
11 Jul 13	37.98000 +0.63	38.82	36.96	37.00	2,284,392
10 Jul 13	37.35000 +0.67	37.38	35.63	36.49	2,927,157
09 Jul 13	36.68000 -0.64	37.99	36.48	37.99	2,121,254
08 Jul 13	37.32000 -1.22	39.31	36.68	37.64	2,264,981
05 Jul 13	38.54000 -1.18	39.96	38.00	39.50	2,021,370
04 Jul 13	39.72000 +1.15	40.89	38.00	38.42	3,685,612
03 Jul 13	38.57000 -0.60	39.20	37.58	38.60	3,061,214
02 Jul 13	39.17000 +2.98	39.58	36.07	36.07	4,469,032
01 Jul 13	36.19000 +1.07	36.24	34.78	34.78	1,455,490
28 Jun 13	35.12000 -0.59	35.90	34.00	35.02	2,162,334
27 Jun 13	35.71000 -1.07	38.82	35.00	36.75	4,704,177
26 Jun 13	36.78000 +1.98	36.80	34.59	35.00	3,285,507
25 Jun 13	34.80000 +0.47	34.89	30.90	33.58	5,985,164
24 Jun 13	34.33000 -0.09	36.50	33.11	34.33	3,574,591
21 Jun 13	34.42000 -1.47	35.55	33.00	35.55	1,353,010
20 Jun 13	35.89000 -1.61	37.65	35.60	37.00	1,743,731
19 Jun 13	37.50000 +0.96	37.59	36.00	36.07	3,356,207
18 Jun 13	36.54000 +0.56	36.86	35.00	35.31	1,958,485
17 Jun 13	35.98000 +0.93	37.15	35.20	35.20	2,552,490
14 Jun 13	35.05000 -0.03	35.45	34.38	34.60	2,149,319
13 Jun 13	35.08000 +1.64	35.50	31.99	32.80	2,890,265
07 Jun 13	33.44000 -0.72	34.75	32.88	34.18	2,011,519
06 Jun 13	34.16000 -1.30	35.44	34.00	35.15	1,493,707
05 Jun 13	35.46000 +0.61	35.90	34.01	34.55	2,577,491
04 Jun 13	34.85000 -1.56	36.64	33.72	36.48	3,779,376
03 Jun 13	36.41000 -1.59	38.58	36.01	38.01	3,060,737
31 May 13	38.00000 -0.86	39.65	37.90	38.90	2,859,717
30 May 13	38.86000 +0.64	40.17	37.50	37.57	4,973,634
29 May 13	38.22000 +2.38	39.10	34.90	35.70	4,737,483
28 May 13	35.84000 -0.20	36.68	34.80	36.00	4,755,193
27 May 13	36.04000 +2.95	36.40	33.29	33.29	8,330,906
24 May 13	33.09000 -0.06	33.50	32.67	33.25	1,387,044
23 May 13	33.15000 -0.13	33.98	32.84	33.44	1,925,612
22 May 13	33.28000 -1.23	34.41	32.96	34.19	2,653,859
21 May 13	34.51000 +0.87	34.93	33.30	33.30	4,580,610
20 May 13	33.64000 +1.69	33.85	31.88	32.00	4,955,142
17 May 13	31.95000 +0.32	32.48	31.50	31.60	2,647,664
16 May 13	31.63000 -0.61	32.20	31.41	32.20	4,575,064
15 May 13	32.24000 +0.18	32.53	30.93	31.88	3,732,403
14 May 13	32.06000 -0.66	33.07	31.91	32.80	2,916,552
13 May 13	32.72000 +0.63	32.89	31.67	31.90	3,616,704
10 May 13	32.09000 -0.61	32.95	31.90	32.59	5,031,899
09 May 13	32.70000 +0.13	32.78	32.00	32.44	7,180,205
08 May 13	32.57000 +0.33	32.89	31.68	31.88	4,953,106
07 May 13	32.24000 -2.77	34.80	31.88	34.80	8,308,216
06 May 13	35.01000 -0.24	35.14	34.02	34.87	6,151,860
03 May 13	35.25000 -0.23	35.87	34.48	35.50	4,569,466
02 May 13	35.48000 +2.85	35.67	31.91	32.80	4,807,554
26 Apr 13	32.63000 +0.42	33.96	31.11	32.02	5,357,278
25 Apr 13	32.21000 -1.37	34.08	32.10	33.58	3,657,015
24 Apr 13	33.58000 +1.09	34.07	32.00	32.49	4,326,849
23 Apr 13	32.49000 +0.20	33.65	31.81	32.45	5,490,042
22 Apr 13	32.29000 +1.86	32.38	29.82	30.04	4,603,423
19 Apr 13	30.43000 +0.99	31.29	29.50	29.50	5,878,540
18 Apr 13	29.44000 +0.10	30.76	28.63	29.10	4,651,126
17 Apr 13	29.34000 -0.16	29.77	28.41	29.00	5,341,383
16 Apr 13	29.50000 +1.73	30.00	27.20	27.41	8,773,049
15 Apr 13	27.77000 +1.20	29.22	27.41	29.22	11,580,189
12 Apr 13	26.57000 +2.42	26.57	26.57	26.57	2,109,847
11 Apr 13	24.15000 -0.45	24.90	24.13	24.63	693,143
10 Apr 13	24.60000 -0.26	25.39	24.28	24.88	1,041,870
09 Apr 13	24.86000 +0.27	25.52	24.17	24.59	2,258,128
08 Apr 13	24.59000 +1.03	24.69	22.70	23.40	2,151,583
03 Apr 13	23.56000 -0.03	23.98	23.40	23.46	1,514,548
02 Apr 13	23.59000 -0.92	24.78	23.30	24.50	1,707,308
01 Apr 13	24.51000 +0.11	24.96	24.25	24.25	1,532,347
29 Mar 13	24.40000 -0.42	24.98	23.90	24.60	2,590,283
28 Mar 13	24.82000 -1.03	25.45	24.60	25.45	2,227,693
27 Mar 13	25.85000 -0.24	26.14	25.50	26.07	2,427,281
26 Mar 13	26.09000 +1.05	26.50	24.60	24.77	3,725,972
25 Mar 13	25.04000 +0.69	25.58	24.51	24.51	2,897,000
22 Mar 13	24.35000 +0.05	24.54	23.81	24.17	2,137,958
21 Mar 13	24.30000 +0.70	24.56	23.66	23.66	3,628,380
20 Mar 13	23.60000 +0.64	23.79	22.73	23.21	3,564,275
19 Mar 13	22.96000 -0.08	23.24	22.11	22.96	2,430,859
18 Mar 13	23.04000 -0.79	23.35	22.66	23.35	2,178,009
15 Mar 13	23.83000 +0.05	24.09	23.26	23.78	3,205,543
14 Mar 13	23.78000 +0.40	24.28	23.25	23.39	1,878,221
13 Mar 13	23.38000 -0.18	23.95	23.02	23.49	1,436,115
12 Mar 13	23.56000 +0.07	23.65	22.83	23.20	2,014,424
11 Mar 13	23.49000 -0.95	24.50	22.51	24.30	3,215,888
08 Mar 13	24.44000 -0.78	26.12	24.25	25.01	2,555,841
07 Mar 13	25.22000 -0.70	26.25	24.90	25.82	2,409,643
06 Mar 13	25.92000 +1.60	26.65	24.23	24.35	3,910,575
05 Mar 13	24.32000 +0.86	24.45	23.22	23.40	2,959,724
04 Mar 13	23.46000 -0.04	24.19	22.91	23.30	5,281,501
01 Mar 13	23.50000 +1.21	23.52	22.07	22.33	5,937,952
28 Feb 13	22.29000 +0.52	22.39	21.75	21.77	2,152,549
27 Feb 13	21.77000 +0.09	22.24	21.48	21.69	1,846,029
26 Feb 13	21.68000 -0.51	22.59	21.67	22.03	2,069,405
25 Feb 13	22.19000 +0.45	22.20	21.62	21.80	1,312,779
22 Feb 13	21.74000 -0.03	21.85	21.50	21.60	1,188,144
21 Feb 13	21.77000 -0.45	22.57	21.40	21.97	3,459,411
20 Feb 13	22.22000 +0.61	22.24	21.51	21.55	1,235,094
19 Feb 13	21.61000 -0.66	22.34	21.51	22.05	1,418,003
18 Feb 13	22.27000 +0.53	22.39	21.75	21.92	2,741,717
08 Feb 13	21.74000 +0.47	21.80	21.28	21.36	1,797,987
07 Feb 13	21.27000 -0.19	21.59	21.00	21.38	1,393,944
06 Feb 13	21.46000 +0.63	21.58	20.85	20.87	2,426,991
05 Feb 13	20.83000 +0.38	20.86	20.42	20.48	1,592,644
04 Feb 13	20.45000 -1.35	21.95	20.35	21.71	5,470,022
01 Feb 13	21.80000 -0.03	22.22	21.76	22.09	2,022,862
31 Jan 13	21.83000 -0.52	22.39	21.49	22.15	2,660,244
30 Jan 13	22.35000 -0.34	22.70	22.05	22.70	1,753,753
29 Jan 13	22.69000 -0.09	22.85	22.45	22.61	1,613,153
28 Jan 13	22.78000 +0.51	22.88	21.90	22.23	4,000,649
25 Jan 13	22.27000 +0.05	22.50	21.82	22.17	1,307,873
24 Jan 13	22.22000 -0.42	23.64	21.86	22.88	3,759,585
23 Jan 13	22.64000 +0.26	22.69	22.01	22.05	1,713,570
22 Jan 13	22.38000 -0.21	22.90	22.01	22.66	2,412,153
21 Jan 13	22.59000 +0.50	22.79	21.70	22.00	2,523,697
18 Jan 13	22.09000 +0.43	22.10	21.50	21.66	2,108,244
17 Jan 13	21.66000 -0.36	22.00	21.38	21.81	2,144,960
16 Jan 13	22.02000 -0.26	22.36	21.68	22.15	1,847,936
15 Jan 13	22.28000 +0.19	22.30	21.86	22.08	2,879,597
14 Jan 13	22.09000 +1.50	22.34	20.72	20.72	3,981,783
11 Jan 13	20.59000 -0.69	21.52	20.56	21.11	2,836,148
10 Jan 13	21.28000 +1.11	21.68	20.18	20.29	5,702,810
09 Jan 13	20.17000 +0.29	20.35	19.88	19.88	3,766,539
08 Jan 13	19.88000 +0.36	20.10	19.50	19.53	2,069,603
07 Jan 13	19.52000 +0.00	19.61	19.25	19.52	1,662,892
04 Jan 13	19.52000 -0.44	20.20	19.40	20.13	1,572,619
31 Dec 12	19.96000 +0.29	20.07	19.68	19.86	1,266,720
28 Dec 12	19.67000 +0.31	19.70	19.22	19.22	784,248
27 Dec 12	19.36000 -0.43	19.99	19.20	19.77	1,918,035
26 Dec 12	19.79000 +0.44	19.87	19.18	19.39	2,312,697
25 Dec 12	19.35000 +0.50	19.44	18.82	18.84	2,209,971
24 Dec 12	18.85000 +0.36	18.85	18.47	18.48	1,479,857
21 Dec 12	18.49000 -0.17	18.84	18.40	18.60	1,125,999
20 Dec 12	18.66000 -0.24	18.96	18.33	18.90	2,253,724
19 Dec 12	18.90000 +0.10	19.05	18.70	18.85	806,703
18 Dec 12	18.80000 -0.37	19.34	18.69	19.00	1,346,563
17 Dec 12	19.17000 +0.08	19.45	18.92	19.15	1,504,151
14 Dec 12	19.09000 +0.69	19.19	18.36	18.40	1,642,145
13 Dec 12	18.40000 -0.12	18.58	18.30	18.52	446,500
12 Dec 12	18.52000 -0.37	18.87	18.27	18.70	1,156,438
11 Dec 12	18.89000 -0.21	19.18	18.58	19.18	1,449,936
10 Dec 12	19.10000 +0.93	19.15	18.13	18.19	1,760,430
07 Dec 12	18.17000 +0.50	18.26	17.61	17.87	972,092
06 Dec 12	17.67000 -0.07	18.15	17.65	17.69	748,653
05 Dec 12	17.74000 +0.54	18.09	16.88	17.20	1,000,638
04 Dec 12	17.20000 +0.71	17.28	16.22	16.40	795,204
03 Dec 12	16.49000 -0.01	16.83	16.44	16.50	590,768
30 Nov 12	16.50000 -0.09	16.61	16.32	16.57	935,296
29 Nov 12	16.59000 -0.21	16.99	16.50	16.99	419,124
28 Nov 12	16.80000 -0.96	17.75	16.60	17.75	1,034,975
27 Nov 12	17.76000 -0.74	18.52	17.61	18.52	570,342
26 Nov 12	18.50000 -0.29	18.85	18.50	18.79	357,677
23 Nov 12	18.79000 +0.11	18.95	18.56	18.66	736,692
22 Nov 12	18.68000 -0.40	19.10	18.67	19.01	455,320
21 Nov 12	19.08000 +0.02	19.12	18.70	18.97	388,776
20 Nov 12	19.06000 +0.20	19.10	18.67	19.00	515,969
19 Nov 12	18.86000 +0.36	18.95	18.40	18.51	596,831
16 Nov 12	18.50000 +0.02	18.60	18.10	18.50	887,585
15 Nov 12	18.48000 -0.82	19.30	18.42	19.30	1,271,457
14 Nov 12	19.30000 -0.50	19.88	19.28	19.88	683,904
13 Nov 12	19.80000 -0.40	20.20	19.65	20.20	439,139
12 Nov 12	20.20000 +0.18	20.45	19.77	19.81	423,628
09 Nov 12	20.02000 -0.30	20.60	19.70	20.38	767,991
08 Nov 12	20.32000 -0.84	20.97	20.30	20.80	1,198,415
07 Nov 12	21.16000 +0.06	21.30	20.90	21.00	619,221
06 Nov 12	21.10000 -0.35	21.43	20.50	21.43	766,998
05 Nov 12	21.45000 -0.23	21.75	20.88	21.75	895,307
02 Nov 12	21.68000 +0.16	21.71	21.40	21.58	823,376
01 Nov 12	21.52000 +0.00	21.71	21.40	21.52	1,069,698
31 Oct 12	21.52000 +0.53	21.61	20.60	20.86	1,965,641
30 Oct 12	20.99000 +0.65	21.16	20.15	20.30	1,517,881
29 Oct 12	20.34000 -0.20	20.54	19.67	20.54	1,347,965
26 Oct 12	20.54000 -0.40	21.00	20.28	20.90	690,858
25 Oct 12	20.94000 +0.03	21.28	20.89	21.10	898,068
24 Oct 12	20.91000 -0.09	21.27	20.80	21.00	1,125,890
23 Oct 12	21.00000 -0.75	21.85	20.98	21.74	1,996,761
22 Oct 12	21.75000 -0.18	22.20	21.70	21.93	1,120,189
19 Oct 12	21.93000 -0.32	22.54	21.91	22.25	710,954
18 Oct 12	22.25000 -0.08	22.39	21.99	22.26	974,562
17 Oct 12	22.33000 +0.30	22.42	21.82	22.03	1,001,925
16 Oct 12	22.03000 -0.02	22.17	21.75	22.00	1,030,864
15 Oct 12	22.05000 +0.73	22.17	21.20	21.36	2,022,186
12 Oct 12	21.32000 +0.19	21.44	20.85	21.30	1,106,097
11 Oct 12	21.13000 -0.18	21.64	21.05	21.28	1,044,459
10 Oct 12	21.31000 -0.33	21.64	21.05	21.50	1,570,234
09 Oct 12	21.64000 +0.25	21.84	21.13	21.27	1,826,065
08 Oct 12	21.39000 +0.36	21.45	21.03	21.10	1,277,087
28 Sep 12	21.03000 +0.02	21.10	20.60	20.90	1,678,397
27 Sep 12	21.01000 +1.36	21.09	19.51	19.55	2,737,841
26 Sep 12	19.65000 -0.51	20.43	19.61	20.18	1,425,832
25 Sep 12	20.16000 +0.11	20.50	19.90	20.05	1,600,152
24 Sep 12	20.05000 +0.71	20.19	19.20	19.33	2,342,955
21 Sep 12	19.34000 +0.17	19.82	18.92	19.21	2,926,830
20 Sep 12	19.17000 -1.65	20.99	19.10	20.90	4,032,761
19 Sep 12	20.82000 -0.38	21.10	20.56	21.04	3,078,219
18 Sep 12	21.20000 -0.70	22.15	20.45	21.80	4,208,891
17 Sep 12	21.90000 +0.43	22.05	21.20	21.55	2,788,352
14 Sep 12	21.47000 -0.53	22.35	21.40	22.00	3,912,408
13 Sep 12	22.00000 -1.11	23.20	21.98	23.15	3,400,218
12 Sep 12	23.11000 +0.69	23.13	22.42	22.43	2,745,569
11 Sep 12	22.42000 +0.16	22.61	21.92	22.14	1,725,981
10 Sep 12	22.26000 -0.64	22.86	22.10	22.86	3,164,271
07 Sep 12	22.90000 +0.52	23.56	22.21	22.51	3,651,609
06 Sep 12	22.38000 -0.91	23.40	22.17	23.30	3,117,165
05 Sep 12	23.29000 -0.15	23.45	22.71	23.40	1,680,906
04 Sep 12	23.44000 -0.06	23.80	23.28	23.58	2,265,234
03 Sep 12	23.50000 +1.12	23.59	22.17	22.45	2,836,132
31 Aug 12	22.38000 +0.41	22.59	21.85	21.95	885,100
30 Aug 12	21.97000 -0.13	23.29	21.85	22.01	2,458,129
29 Aug 12	22.10000 -0.46	22.80	22.07	22.45	874,656
28 Aug 12	22.56000 +0.26	22.88	22.13	22.20	1,291,777
27 Aug 12	22.30000 -0.34	22.88	22.13	22.64	2,178,226
24 Aug 12	22.64000 -0.49	24.15	22.28	23.19	3,080,950
23 Aug 12	23.13000 -0.36	23.89	23.02	23.19	2,082,475
22 Aug 12	23.49000 +0.46	23.65	22.80	22.90	2,165,080
21 Aug 12	23.03000 +0.48	23.52	22.41	22.55	3,395,946
20 Aug 12	22.55000 +0.00	22.78	22.05	22.08	1,439,084
17 Aug 12	22.55000 +0.05	22.90	21.93	22.52	1,448,006
16 Aug 12	22.50000 -0.28	22.69	22.23	22.50	1,601,270
15 Aug 12	22.78000 -0.12	22.90	22.18	22.22	2,902,726
14 Aug 12	22.90000 +0.71	24.22	22.55	22.55	9,043,087
13 Aug 12	22.19000 +0.72	22.98	21.55	21.55	5,374,614
10 Aug 12	21.47000 +0.22	21.78	21.20	21.25	1,933,347
09 Aug 12	21.25000 +0.14	21.48	20.68	21.00	1,598,102
08 Aug 12	21.11000 -0.58	21.72	20.80	21.56	2,676,745
07 Aug 12	21.69000 +0.53	22.20	20.96	21.10	4,335,257
06 Aug 12	21.16000 +0.36	21.26	20.48	20.58	2,325,699
03 Aug 12	20.80000 +0.30	20.81	20.10	20.48	2,251,591
02 Aug 12	20.50000 +0.40	20.99	19.63	19.91	2,570,533
01 Aug 12	20.10000 +0.18	20.42	18.76	19.55	3,496,397
31 Jul 12	19.92000 -0.44	21.80	19.82	20.46	4,859,572
30 Jul 12	20.36000 -0.15	20.93	20.22	20.51	1,222,871
27 Jul 12	20.51000 +0.03	21.09	20.50	20.53	2,558,176
26 Jul 12	20.48000 +0.09	20.80	20.29	20.39	2,497,641
25 Jul 12	20.39000 -1.35	21.95	20.30	21.55	4,535,048
24 Jul 12	21.74000 -0.12	22.24	21.40	21.80	2,401,247
23 Jul 12	21.86000 +0.27	21.92	20.85	21.38	2,341,528
20 Jul 12	21.59000 -0.16	21.97	21.46	21.50	1,920,837
19 Jul 12	21.75000 -0.25	22.30	21.51	21.71	3,569,619
18 Jul 12	22.00000 +0.56	22.66	21.10	21.30	9,744,447
17 Jul 12	21.44000 +1.58	21.50	19.60	19.90	5,271,906
16 Jul 12	19.86000 -0.39	21.08	19.65	20.65	5,057,220
13 Jul 12	20.25000 -0.39	21.02	20.19	20.50	3,306,911
12 Jul 12	20.64000 +0.10	21.35	20.13	20.30	3,532,658
11 Jul 12	20.54000 +0.17	20.65	20.03	20.59	4,676,446
10 Jul 12	20.37000 +0.69	20.80	19.71	19.71	7,425,159
09 Jul 12	19.68000 +0.02	20.36	19.50	19.58	5,341,190
06 Jul 12	19.66000 +1.33	19.84	18.42	18.42	5,298,794
05 Jul 12	18.33000 -0.64	18.93	18.18	18.93	2,211,347
04 Jul 12	18.97000 -0.21	19.28	18.60	19.24	1,599,708
03 Jul 12	19.18000 +0.50	19.31	18.52	18.74	3,808,518
02 Jul 12	18.68000 +0.53	18.80	18.06	18.23	2,065,621
29 Jun 12	18.15000 +0.42	18.17	17.45	17.59	1,629,448
28 Jun 12	17.73000 -0.08	17.98	17.59	17.90	1,464,025
27 Jun 12	17.81000 -0.18	18.24	17.80	17.86	884,984
26 Jun 12	17.99000 -0.31	18.26	17.75	18.02	1,413,477
25 Jun 12	18.30000 -0.20	18.86	18.28	18.50	1,567,209
21 Jun 12	18.50000 -0.12	18.65	18.23	18.59	931,035
20 Jun 12	18.62000 -0.08	18.95	18.30	18.81	1,291,039
19 Jun 12	18.70000 -0.15	19.20	18.60	18.70	1,692,354
18 Jun 12	18.85000 +0.41	19.05	18.51	18.59	2,860,665
15 Jun 12	18.44000 +0.13	18.51	18.03	18.25	2,198,945
14 Jun 12	18.31000 +0.72	18.58	17.65	17.74	4,566,613
13 Jun 12	17.59000 +0.23	17.65	17.27	17.35	1,864,867
12 Jun 12	17.36000 -0.18	17.48	17.23	17.45	1,420,799
11 Jun 12	17.54000 +0.21	17.55	17.22	17.34	1,498,762
08 Jun 12	17.33000 +0.03	17.55	17.22	17.41	704,891
07 Jun 12	17.30000 -0.23	17.81	17.28	17.70	1,051,384
06 Jun 12	17.53000 +0.01	17.72	17.41	17.72	665,192
05 Jun 12	17.52000 -0.33	18.09	17.42	17.80	2,006,113
04 Jun 12	17.85000 -0.77	18.50	17.70	18.18	2,472,389
01 Jun 12	18.62000 -0.19	18.87	18.45	18.72	2,190,400
31 May 12	18.81000 +0.67	18.96	18.05	18.12	3,025,356
30 May 12	18.14000 -0.17	18.31	18.02	18.31	1,697,724
29 May 12	18.31000 +0.59	18.35	17.73	17.97	2,273,666
28 May 12	17.72000 -0.27	17.79	17.41	17.61	2,030,099
25 May 12	17.99000 -0.31	18.49	17.92	18.30	1,158,908
24 May 12	18.30000 +0.00	18.53	18.22	18.28	1,072,394
23 May 12	18.30000 +0.31	18.38	17.87	18.00	1,512,375
22 May 12	17.99000 +0.52	18.07	17.50	17.50	1,480,453
21 May 12	17.47000 -0.14	17.77	17.33	17.63	500,331
18 May 12	17.61000 -0.43	17.91	17.60	17.91	1,881,641
17 May 12	18.04000 +0.11	18.09	17.65	18.00	1,265,374
16 May 12	17.93000 -0.19	18.18	17.90	18.12	957,207
15 May 12	18.12000 +0.13	18.22	17.60	17.61	1,937,494
14 May 12	17.99000 -0.38	18.51	17.88	18.51	2,541,387
11 May 12	18.37000 +0.24	18.93	18.35	18.50	5,417,552
10 May 12	18.13000 +0.12	18.36	17.92	18.01	2,048,314
09 May 12	18.01000 -0.66	18.42	17.91	18.40	2,195,418
07 May 12	18.67000 +0.39	18.86	18.05	18.07	3,286,356
04 May 12	18.28000 -0.22	18.48	18.14	18.48	2,052,083
03 May 12	18.50000 +0.42	18.53	17.91	17.97	3,207,319
02 May 12	18.08000 -0.22	18.74	17.97	18.35	2,407,829
27 Apr 12	18.30000 +0.01	18.37	17.90	18.28	1,982,314
26 Apr 12	18.29000 -0.09	18.65	18.28	18.38	2,578,485
25 Apr 12	18.38000 +0.59	18.83	17.28	17.80	5,240,991
24 Apr 12	17.79000 +0.70	18.30	17.45	17.50	8,533,200
23 Apr 12	17.09000 +0.25	17.23	16.81	16.85	2,264,158
20 Apr 12	16.84000 +0.28	16.90	16.54	16.60	1,380,727
19 Apr 12	16.56000 -0.23	16.99	16.48	16.68	1,452,889
18 Apr 12	16.79000 +0.29	17.00	16.41	16.41	2,453,514
17 Apr 12	16.50000 +0.45	16.68	15.98	16.06	2,658,593
16 Apr 12	16.05000 -0.14	16.24	16.00	16.17	1,100,539
13 Apr 12	16.19000 +0.00	16.38	16.14	16.27	1,566,550
12 Apr 12	16.19000 +0.02	16.26	15.91	16.10	1,642,807
11 Apr 12	16.17000 +0.38	16.30	15.48	15.60	2,256,922
10 Apr 12	15.79000 +0.76	15.80	15.20	15.28	3,202,662
09 Apr 12	15.03000 -0.31	15.40	15.02	15.25	553,060
06 Apr 12	15.34000 +0.28	15.57	15.00	15.01	1,226,904
05 Apr 12	15.06000 +0.39	15.07	14.62	14.62	796,261
30 Mar 12	14.67000 +0.03	14.75	14.42	14.65	779,839
29 Mar 12	14.64000 -0.47	15.10	14.46	15.06	1,389,123
28 Mar 12	15.11000 -0.81	15.90	15.05	15.73	1,568,791
27 Mar 12	15.92000 -0.07	16.18	15.83	16.02	590,960
26 Mar 12	15.99000 +0.01	16.05	15.86	15.98	455,389
23 Mar 12	15.98000 +0.00	16.09	15.78	15.90	941,958
22 Mar 12	15.98000 -0.08	16.14	15.80	16.06	822,623
21 Mar 12	16.06000 -0.10	16.35	15.80	16.23	1,793,059
20 Mar 12	16.16000 -0.54	16.69	16.15	16.69	1,338,133
19 Mar 12	16.70000 +0.20	16.71	16.34	16.51	1,882,516
16 Mar 12	16.50000 +0.39	16.50	16.06	16.18	2,201,112
15 Mar 12	16.11000 -0.58	16.86	16.09	16.70	3,215,371
14 Mar 12	16.69000 -0.41	17.75	16.56	17.30	6,555,990
13 Mar 12	17.10000 +0.09	17.13	16.87	17.01	2,429,971
12 Mar 12	17.01000 -0.05	17.20	16.77	17.04	2,276,299
09 Mar 12	17.06000 +0.31	17.08	16.75	16.75	2,455,007
08 Mar 12	16.75000 +0.17	16.88	16.57	16.64	1,590,878
07 Mar 12	16.58000 -0.25	16.75	16.50	16.62	2,098,720
06 Mar 12	16.83000 -0.22	17.12	16.67	17.01	3,323,508
05 Mar 12	17.05000 +0.22	17.25	16.84	16.90	3,634,904
02 Mar 12	16.83000 +0.36	16.84	16.38	16.38	2,299,960
01 Mar 12	16.47000 -0.12	16.57	16.23	16.43	2,237,042
29 Feb 12	16.59000 -0.21	16.99	16.55	16.79	2,566,929
28 Feb 12	16.80000 +0.17	16.85	16.38	16.60	2,795,027
27 Feb 12	16.63000 +0.03	17.08	16.60	16.60	3,259,742
24 Feb 12	16.60000 +0.10	16.65	16.38	16.42	2,537,135
23 Feb 12	16.50000 -0.15	16.93	16.37	16.61	4,490,759
22 Feb 12	16.65000 +0.73	17.51	16.37	16.59	8,553,726
21 Feb 12	15.92000 +0.21	15.96	15.50	15.63	1,888,079
20 Feb 12	15.71000 +0.04	15.96	15.66	15.83	2,207,395
17 Feb 12	15.67000 -0.33	16.15	15.38	16.05	2,428,256
16 Feb 12	16.00000 +0.33	16.15	15.58	15.63	4,879,302
15 Feb 12	15.67000 +0.09	15.77	15.44	15.58	3,688,194
14 Feb 12	15.58000 -0.07	15.73	15.50	15.65	900,237
13 Feb 12	15.65000 -0.04	15.78	15.10	15.69	1,218,398
10 Feb 12	15.69000 -0.05	15.85	15.57	15.74	1,710,138
09 Feb 12	15.74000 +0.10	15.79	15.52	15.62	2,382,447
08 Feb 12	15.64000 +0.45	15.67	15.15	15.29	1,491,500
07 Feb 12	15.19000 -0.61	15.73	15.00	15.73	1,596,086
06 Feb 12	15.80000 +0.10	15.89	15.48	15.52	3,408,666
03 Feb 12	15.70000 +0.43	15.80	15.16	15.20	3,333,887
02 Feb 12	15.27000 +0.52	15.30	14.77	14.93	837,394
01 Feb 12	14.75000 -0.24	15.00	14.66	15.00	477,200
31 Jan 12	14.99000 -0.04	15.19	14.66	14.96	480,586
30 Jan 12	15.03000 -0.21	15.50	15.01	15.25	606,422
20 Jan 12	15.24000 +0.27	15.30	14.85	14.85	915,278
19 Jan 12	14.97000 +0.20	15.00	14.45	14.71	639,546
18 Jan 12	14.77000 +0.02	15.06	14.60	14.78	985,610
17 Jan 12	14.75000 +0.85	14.80	13.87	13.89	785,385
16 Jan 12	13.90000 -0.40	14.30	13.90	14.07	342,229
13 Jan 12	14.30000 -0.61	14.90	14.13	14.90	627,052
12 Jan 12	14.91000 +0.13	15.08	14.56	14.70	756,548
11 Jan 12	14.78000 -0.02	14.90	14.61	14.85	1,079,429
10 Jan 12	14.80000 +0.67	14.94	14.15	14.19	1,164,564
09 Jan 12	14.13000 +0.62	14.18	13.41	13.51	520,056
06 Jan 12	13.51000 -0.11	13.78	13.28	13.51	875,973
05 Jan 12	13.62000 -0.78	14.44	13.58	14.35	1,059,572
04 Jan 12	14.40000 -0.20	14.74	14.35	14.64	549,272
30 Dec 11	14.60000 +0.52	14.98	14.02	14.23	973,458
29 Dec 11	14.08000 -0.17	14.32	13.88	14.20	778,243
28 Dec 11	14.25000 -0.26	14.50	14.02	14.49	442,006
27 Dec 11	14.51000 -0.29	14.81	14.46	14.57	205,873
26 Dec 11	14.80000 -0.12	15.06	14.80	14.87	208,929
23 Dec 11	14.92000 +0.19	14.98	14.49	14.50	543,182
22 Dec 11	14.73000 -0.57	15.28	14.40	15.11	780,944
21 Dec 11	15.30000 -0.17	15.75	15.28	15.48	990,572
20 Dec 11	15.47000 -0.05	15.68	15.26	15.32	825,768
19 Dec 11	15.52000 -0.23	15.76	15.10	15.67	569,220
16 Dec 11	15.75000 +0.22	15.78	15.08	15.56	835,562
15 Dec 11	15.53000 -0.56	16.07	15.36	16.07	550,690
14 Dec 11	16.09000 +0.11	16.13	15.90	15.98	761,485
13 Dec 11	15.98000 -0.42	16.25	15.91	16.25	590,270
12 Dec 11	16.40000 -0.40	16.85	16.30	16.74	709,421
09 Dec 11	16.80000 +0.05	16.95	16.61	16.80	279,248
08 Dec 11	16.75000 -0.05	17.10	16.60	16.72	465,225
07 Dec 11	16.80000 +0.05	16.99	16.67	16.75	384,946
06 Dec 11	16.75000 -0.03	16.98	16.73	16.91	339,744
05 Dec 11	16.78000 -0.88	17.66	16.71	17.66	872,867
02 Dec 11	17.66000 -0.08	17.88	17.52	17.74	1,012,783
01 Dec 11	17.74000 +0.83	17.98	17.30	17.39	1,630,807
30 Nov 11	16.91000 -0.87	17.89	16.58	17.89	1,210,293
29 Nov 11	17.78000 +0.20	17.84	17.58	17.81	856,803
28 Nov 11	17.58000 +0.15	17.75	17.37	17.47	384,700
25 Nov 11	17.43000 +0.09	17.59	17.32	17.34	455,378
24 Nov 11	17.34000 -0.11	17.45	17.05	17.31	678,571
23 Nov 11	17.45000 -0.21	17.80	17.41	17.65	593,458
22 Nov 11	17.66000 -0.47	18.06	17.40	18.00	1,056,125
21 Nov 11	18.13000 -0.21	18.43	17.88	18.42	979,584
18 Nov 11	18.34000 -0.21	18.44	18.02	18.21	2,614,378
17 Nov 11	18.55000 +0.22	18.57	18.25	18.25	2,976,248
16 Nov 11	18.33000 -0.28	18.70	18.21	18.55	2,287,350
15 Nov 11	18.61000 +0.60	18.66	17.90	17.90	2,413,656
14 Nov 11	18.01000 +0.50	18.04	17.49	17.68	1,729,952
11 Nov 11	17.51000 +0.12	17.64	17.36	17.60	1,217,347
10 Nov 11	17.39000 -0.33	17.65	17.38	17.55	1,165,202
09 Nov 11	17.72000 +0.27	17.75	17.20	17.51	1,561,032
08 Nov 11	17.45000 -0.35	17.80	17.40	17.76	1,209,202
07 Nov 11	17.80000 -0.02	17.84	17.53	17.81	1,034,631
04 Nov 11	17.82000 +0.02	18.09	17.70	17.83	1,070,192
03 Nov 11	17.80000 +0.11	18.41	17.66	17.78	2,360,167
02 Nov 11	17.69000 +0.12	17.72	17.10	17.35	1,391,797
01 Nov 11	17.57000 +0.09	17.66	17.29	17.30	1,573,997
31 Oct 11	17.48000 +0.33	17.55	17.15	17.20	1,734,617
28 Oct 11	17.15000 +0.20	17.31	16.93	17.15	1,462,774
27 Oct 11	16.95000 -0.05	17.08	16.83	16.96	995,142
26 Oct 11	17.00000 +0.37	17.13	16.40	16.48	1,672,207
25 Oct 11	16.63000 +0.35	16.69	16.11	16.30	1,311,869
24 Oct 11	16.28000 +0.24	16.38	15.90	16.04	1,054,769
21 Oct 11	16.04000 -0.36	16.50	16.01	16.50	442,520
20 Oct 11	16.40000 -0.63	16.90	16.30	16.90	1,567,888
19 Oct 11	17.03000 +0.16	17.07	16.68	16.87	922,945
18 Oct 11	16.87000 -0.52	17.43	16.85	17.38	611,429
17 Oct 11	17.39000 -0.08	17.60	17.33	17.60	585,272
14 Oct 11	17.47000 -0.07	17.60	17.31	17.48	485,304
13 Oct 11	17.54000 +0.21	17.68	17.30	17.40	988,918
12 Oct 11	17.33000 +0.49	17.39	16.51	16.84	1,133,282
11 Oct 11	16.84000 -0.22	17.60	16.60	17.25	892,557
10 Oct 11	17.06000 -0.05	17.25	17.00	17.16	285,330
30 Sep 11	17.11000 +0.08	17.20	16.93	17.10	370,253
29 Sep 11	17.03000 -0.38	17.31	17.00	17.29	649,902
28 Sep 11	17.41000 -0.38	17.97	17.38	17.79	455,582
27 Sep 11	17.79000 +0.10	17.85	17.52	17.85	516,354
26 Sep 11	17.69000 +0.05	17.86	17.45	17.54	769,524
23 Sep 11	17.64000 -0.30	17.81	17.18	17.43	1,070,264
22 Sep 11	17.94000 -0.80	18.67	17.92	18.60	1,254,143
21 Sep 11	18.74000 +0.37	18.80	18.17	18.21	2,037,940
20 Sep 11	18.37000 +0.60	18.42	17.58	17.70	2,273,474
19 Sep 11	17.77000 -0.39	18.18	17.74	18.05	883,612
16 Sep 11	18.16000 +0.06	18.35	18.10	18.10	896,897
15 Sep 11	18.10000 +0.19	18.33	17.80	17.81	1,569,770
14 Sep 11	17.91000 +0.30	17.98	17.50	17.80	1,106,527
13 Sep 11	17.61000 +0.09	17.65	17.05	17.42	963,385
09 Sep 11	17.52000 +0.01	17.84	17.41	17.47	877,386
08 Sep 11	17.51000 -0.13	17.93	17.50	17.70	1,296,365
07 Sep 11	17.64000 +0.59	17.66	17.15	17.15	1,278,849
06 Sep 11	17.05000 -0.49	17.44	16.95	17.38	1,906,148
05 Sep 11	17.54000 -0.41	17.76	17.35	17.75	1,211,831
02 Sep 11	17.95000 -0.26	18.18	17.87	18.10	1,202,954
01 Sep 11	18.21000 +0.11	18.43	18.07	18.19	1,296,638
31 Aug 11	18.10000 -0.30	18.39	17.84	18.38	2,504,502
30 Aug 11	18.40000 -0.76	19.11	18.39	19.11	4,981,147
29 Aug 11	19.16000 +0.19	19.26	18.70	18.72	2,581,521
26 Aug 11	18.97000 +0.41	19.12	18.45	18.49	3,131,575
25 Aug 11	18.56000 +0.57	18.60	18.00	18.01	1,977,177
24 Aug 11	17.99000 -0.23	18.49	17.96	18.39	2,959,622
23 Aug 11	18.22000 +0.20	18.26	17.88	18.05	925,768
22 Aug 11	18.02000 -0.12	18.47	17.90	18.29	959,548
19 Aug 11	18.14000 -0.24	18.25	17.80	18.25	1,156,231
18 Aug 11	18.38000 -0.88	19.23	18.32	19.21	1,855,918
17 Aug 11	19.26000 +0.15	19.38	18.90	18.94	1,216,822
16 Aug 11	19.11000 -0.04	19.23	18.88	19.18	1,303,826
15 Aug 11	19.15000 +0.38	19.17	18.81	18.83	1,714,415
12 Aug 11	18.77000 +0.25	19.07	18.61	18.61	1,552,931
11 Aug 11	18.52000 +0.07	18.54	17.82	17.91	2,069,246
10 Aug 11	18.45000 +0.10	18.85	18.35	18.72	1,399,913
09 Aug 11	18.35000 -0.46	18.55	17.36	18.07	1,928,982
08 Aug 11	18.81000 -1.18	19.69	18.50	19.69	2,149,827
05 Aug 11	19.99000 -0.57	20.24	19.80	19.99	1,585,172
04 Aug 11	20.56000 -0.05	20.80	20.51	20.61	1,081,596
03 Aug 11	20.61000 -0.02	20.72	20.22	20.30	1,631,922
02 Aug 11	20.63000 -0.28	20.99	20.05	20.73	1,529,992
01 Aug 11	20.91000 +0.18	20.94	20.25	20.70	1,365,322
29 Jul 11	20.73000 -0.43	21.08	20.55	21.08	2,526,372
28 Jul 11	21.16000 -0.44	21.49	20.73	21.39	3,112,699
27 Jul 11	21.60000 +1.10	22.28	20.92	20.92	7,335,007
26 Jul 11	20.50000 -0.51	21.01	20.30	20.71	2,727,874
25 Jul 11	21.01000 -1.20	22.21	20.66	22.21	1,894,699
22 Jul 11	22.21000 +0.04	22.39	22.11	22.35	691,172
21 Jul 11	22.17000 -0.51	22.80	22.15	22.79	1,058,120
20 Jul 11	22.68000 +0.32	22.95	22.37	22.37	2,066,151
19 Jul 11	22.36000 -0.25	22.55	22.20	22.39	1,010,351
18 Jul 11	22.61000 -0.05	22.90	22.48	22.69	1,965,290
15 Jul 11	22.66000 +0.23	22.68	22.22	22.36	2,072,200
14 Jul 11	22.43000 +0.08	22.44	22.01	22.20	1,766,675
13 Jul 11	22.35000 +0.37	22.36	21.90	21.95	1,690,362
12 Jul 11	21.98000 -0.42	22.32	21.92	22.32	1,395,560
11 Jul 11	22.40000 -0.09	22.50	22.08	22.41	1,869,484
08 Jul 11	22.49000 -0.31	22.88	22.33	22.78	1,224,717
07 Jul 11	22.80000 +0.26	22.89	22.31	22.58	2,487,562
06 Jul 11	22.54000 +0.13	22.63	22.18	22.40	1,744,851
05 Jul 11	22.41000 +0.13	22.71	22.24	22.30	2,217,361
04 Jul 11	22.28000 +0.35	22.30	21.94	21.94	2,025,513
01 Jul 11	21.93000 +0.19	22.22	21.62	21.78	1,982,727
30 Jun 11	21.74000 +0.24	21.82	21.43	21.43	1,131,254
29 Jun 11	21.50000 -0.13	21.89	21.44	21.59	1,436,115
28 Jun 11	21.63000 -0.20	21.85	21.26	21.74	2,473,563
27 Jun 11	21.83000 -0.14	22.50	21.70	21.98	3,062,561
24 Jun 11	21.97000 +0.34	22.77	21.35	21.65	4,726,587
23 Jun 11	21.63000 +0.40	21.75	20.70	21.23	1,560,049
22 Jun 11	21.23000 +0.78	21.88	20.27	20.27	3,009,188
21 Jun 11	20.45000 +0.22	20.47	19.96	20.24	800,219
20 Jun 11	20.23000 -1.02	21.23	19.96	21.23	1,174,871
17 Jun 11	21.25000 +0.24	21.46	21.00	21.08	726,484
16 Jun 11	21.01000 -0.28	21.30	21.00	21.02	640,826
15 Jun 11	21.29000 -0.30	21.70	21.29	21.43	960,472
14 Jun 11	21.59000 +0.50	21.62	21.00	21.18	1,009,147
13 Jun 11	21.09000 -0.07	21.17	20.81	21.01	550,202
10 Jun 11	21.16000 +0.13	21.17	20.88	20.93	570,640
09 Jun 11	21.03000 -0.47	21.50	21.02	21.50	607,972
08 Jun 11	21.50000 -0.15	21.75	21.20	21.75	635,216
07 Jun 11	21.65000 +0.14	21.72	21.32	21.50	626,994
03 Jun 11	21.51000 +0.37	21.64	21.03	21.10	866,155
02 Jun 11	21.14000 -0.49	21.48	20.96	21.48	903,061
01 Jun 11	21.63000 +0.14	21.80	21.45	21.45	964,249
31 May 11	21.49000 +0.36	21.52	20.92	21.25	837,958
30 May 11	21.13000 +0.19	21.34	20.90	21.15	784,492
27 May 11	20.94000 -0.34	21.60	20.90	21.37	1,223,045
26 May 11	21.28000 +0.14	21.62	21.18	21.18	941,866
25 May 11	21.14000 -0.59	21.92	21.10	21.76	962,586
24 May 11	21.73000 -0.32	21.92	21.32	21.86	1,151,695
23 May 11	22.05000 -1.20	23.15	22.02	23.15	1,450,803
20 May 11	23.25000 +0.11	23.28	22.86	23.11	1,138,233
19 May 11	23.14000 +0.24	23.43	22.91	22.91	1,193,477
18 May 11	22.90000 -0.16	23.08	22.71	23.08	586,694
17 May 11	23.06000 +0.13	23.33	22.61	22.79	1,531,094
16 May 11	22.93000 +0.15	23.14	22.79	22.80	1,784,873
13 May 11	22.78000 -0.24	23.15	22.23	23.14	2,423,467
12 May 11	23.02000 -0.14	23.20	22.80	22.95	2,093,243
11 May 11	23.16000 -0.42	23.68	22.90	23.58	4,277,644
10 May 11	23.58000 -0.23	24.25	23.10	24.25	2,940,887
09 May 11	23.81000 -0.38	25.20	23.69	24.56	4,804,572
06 May 11	24.19000 +0.56	24.97	23.58	23.64	5,917,697
05 May 11	23.63000 -0.30	23.79	22.85	23.35	5,389,777
03 May 11	23.93000 +0.63	23.95	23.17	23.30	4,165,928
29 Apr 11	23.30000 +0.05	23.43	22.60	23.40	3,986,352
28 Apr 11	23.25000 -0.27	23.65	22.80	23.52	2,568,000
27 Apr 11	23.52000 -0.52	24.04	23.30	23.95	1,950,058
26 Apr 11	24.04000 -0.47	24.58	23.12	24.51	4,831,277
25 Apr 11	24.51000 -1.87	26.28	24.45	26.00	3,195,127
22 Apr 11	26.38000 -0.71	27.09	26.20	27.09	1,475,546
21 Apr 11	27.09000 +0.17	27.19	26.73	27.00	1,542,383
20 Apr 11	26.92000 -0.32	27.50	26.45	27.23	1,435,020
19 Apr 11	27.24000 -0.28	27.95	26.36	27.55	3,109,563
18 Apr 11	27.52000 -0.02	28.01	27.04	27.41	2,127,799
15 Apr 11	27.54000 +0.98	27.81	26.30	26.41	2,990,194
14 Apr 11	26.56000 +0.07	26.68	26.19	26.40	1,921,744
13 Apr 11	26.49000 -0.26	26.60	25.93	26.60	4,184,312
12 Apr 11	26.75000 -0.73	27.00	26.30	27.00	2,414,747
11 Apr 11	27.48000 -0.58	28.28	27.23	28.22	1,421,585
08 Apr 11	28.06000 +0.18	28.37	27.88	27.92	1,739,517
07 Apr 11	27.88000 +0.16	28.40	27.09	27.60	2,458,293
06 Apr 11	27.72000 -0.65	28.80	27.48	28.30	1,532,782
01 Apr 11	28.37000 +0.67	28.79	27.44	27.98	1,303,280
31 Mar 11	27.70000 -0.96	28.70	27.40	28.60	1,891,870
30 Mar 11	28.66000 -1.34	29.92	28.60	29.92	3,148,716
29 Mar 11	30.00000 -0.20	30.05	29.20	29.80	2,895,988
28 Mar 11	30.20000 +0.49	30.34	28.60	29.50	3,680,366
25 Mar 11	29.71000 -0.13	30.17	29.18	29.84	3,709,449
24 Mar 11	29.84000 +0.84	30.36	28.90	29.14	6,325,015
23 Mar 11	29.00000 +0.14	29.36	28.75	28.75	3,520,687
22 Mar 11	28.86000 +0.15	29.20	28.40	28.81	4,210,825
21 Mar 11	28.71000 -1.05	30.00	28.21	29.90	4,850,752
18 Mar 11	29.76000 -0.79	30.80	29.30	30.80	6,231,689
17 Mar 11	30.55000 +1.45	32.01	28.66	28.66	12,317,757
16 Mar 11	29.10000 +1.76	29.35	27.26	27.26	9,406,323
15 Mar 11	27.34000 -0.19	27.56	26.33	27.40	2,752,527
14 Mar 11	27.53000 +1.65	28.00	26.30	26.30	7,148,532
11 Mar 11	25.88000 -0.35	26.12	25.80	26.00	1,317,814
10 Mar 11	26.23000 +0.03	26.58	25.80	26.13	1,846,909
09 Mar 11	26.20000 -0.51	26.85	26.18	26.80	1,838,067
08 Mar 11	26.71000 -0.09	26.98	26.20	26.80	1,823,882
07 Mar 11	26.80000 +0.75	26.82	25.98	26.10	2,336,636
04 Mar 11	26.05000 +0.19	26.26	25.60	25.60	1,353,406
03 Mar 11	25.86000 -1.32	27.45	25.70	27.23	3,043,895
02 Mar 11	27.18000 -0.49	27.70	26.77	27.68	2,030,885
01 Mar 11	27.67000 +0.77	27.85	26.89	26.89	6,244,053
28 Feb 11	26.90000 +0.52	27.37	26.45	26.45	3,228,244
25 Feb 11	26.38000 -0.16	26.61	26.00	26.54	1,610,950
24 Feb 11	26.54000 +0.41	27.00	25.80	25.80	2,945,742
23 Feb 11	26.13000 +0.29	26.38	25.51	25.68	3,223,694
22 Feb 11	25.84000 -0.44	27.18	25.80	26.59	7,581,065
21 Feb 11	26.28000 +1.79	26.55	24.22	24.31	7,926,251
18 Feb 11	24.49000 -0.16	24.74	24.39	24.67	1,593,058
17 Feb 11	24.65000 +0.18	25.00	24.41	24.50	2,266,736
16 Feb 11	24.47000 +0.14	24.70	24.28	24.33	2,135,457
15 Feb 11	24.33000 -0.28	25.00	24.27	24.62	2,146,900
14 Feb 11	24.61000 +0.18	24.75	24.01	24.42	2,065,462
11 Feb 11	24.43000 -0.02	24.66	24.03	24.51	1,480,013
10 Feb 11	24.45000 +1.07	24.95	23.30	23.47	3,238,756
09 Feb 11	23.38000 +0.58	23.87	22.37	22.66	3,097,438
01 Feb 11	22.80000 -0.07	23.00	22.65	23.00	1,081,494
31 Jan 11	22.87000 +0.75	22.99	21.90	22.07	1,704,852
28 Jan 11	22.12000 +0.45	22.18	21.01	21.60	1,689,569
27 Jan 11	21.67000 +0.66	21.68	21.07	21.10	1,877,321
26 Jan 11	21.01000 +0.01	21.40	21.00	21.03	1,942,517
25 Jan 11	21.00000 -0.95	21.97	20.97	21.97	1,208,467
24 Jan 11	21.95000 -0.83	23.23	21.92	22.78	675,518
21 Jan 11	22.78000 +0.07	22.98	22.51	22.51	377,035
20 Jan 11	22.71000 -0.70	23.49	22.61	23.49	551,660
19 Jan 11	23.41000 +0.56	23.45	22.79	22.79	599,947
18 Jan 11	22.85000 +0.08	22.92	22.58	22.70	384,780
17 Jan 11	22.77000 -0.61	23.29	22.40	23.29	1,297,733
14 Jan 11	23.38000 -0.68	24.15	23.34	23.91	1,614,625
13 Jan 11	24.06000 -0.32	24.60	24.00	24.58	1,102,449
12 Jan 11	24.38000 -0.36	25.49	24.05	24.80	1,391,978
11 Jan 11	24.74000 +0.00	25.99	23.91	24.72	2,256,725
10 Jan 11	24.74000 -0.92	25.66	24.66	25.64	1,801,103
07 Jan 11	25.66000 -0.13	25.99	25.37	25.78	3,468,221
06 Jan 11	25.79000 +0.20	25.94	25.01	25.60	1,664,309
05 Jan 11	25.59000 -0.27	26.08	25.56	25.71	2,200,840
04 Jan 11	25.86000 +0.29	26.50	25.20	25.54	2,678,428
31 Dec 10	25.57000 +0.91	25.60	24.24	24.70	2,788,209
30 Dec 10	24.66000 +0.00	24.98	24.53	24.66	726,108
29 Dec 10	24.66000 -0.08	24.91	24.23	24.76	695,670
28 Dec 10	24.74000 -0.66	25.89	24.68	25.47	1,246,502
27 Dec 10	25.40000 -0.15	25.80	24.78	25.41	2,040,815
24 Dec 10	25.55000 +0.44	25.60	24.24	25.04	1,715,094
23 Dec 10	25.11000 -0.68	25.78	25.10	25.61	1,528,025
22 Dec 10	25.79000 -0.43	26.30	25.50	26.01	2,320,663
21 Dec 10	26.22000 +0.23	27.00	25.80	26.00	4,323,798
20 Dec 10	25.99000 +0.10	26.38	25.35	25.80	4,247,330
17 Dec 10	25.89000 +0.44	25.92	25.01	25.45	2,375,566
16 Dec 10	25.45000 -0.07	25.90	25.19	25.45	2,131,866
15 Dec 10	25.52000 +0.51	25.90	24.95	25.01	5,579,498
14 Dec 10	25.01000 +0.20	25.13	24.62	24.68	2,773,221
13 Dec 10	24.81000 +0.79	24.89	24.16	24.18	2,574,274
10 Dec 10	24.02000 +0.08	24.20	23.65	23.80	1,142,118
09 Dec 10	23.94000 -0.12	24.06	23.46	23.99	1,766,211
08 Dec 10	24.06000 -0.35	24.65	24.01	24.38	1,563,744
07 Dec 10	24.41000 +0.48	24.42	23.85	24.12	1,629,846
06 Dec 10	23.93000 -0.12	24.38	23.71	24.38	1,534,249
03 Dec 10	24.05000 -0.64	24.87	23.85	24.71	2,674,786
02 Dec 10	24.69000 -0.07	25.25	24.66	25.08	1,792,937
01 Dec 10	24.76000 -0.28	25.30	24.66	25.13	1,427,649
30 Nov 10	25.04000 -0.74	25.95	24.90	25.65	4,775,652
29 Nov 10	25.78000 +0.19	25.85	25.32	25.41	3,194,348
26 Nov 10	25.59000 +0.00	25.95	25.25	25.40	2,727,077
25 Nov 10	25.59000 +0.84	25.79	24.96	25.00	5,553,717
24 Nov 10	24.75000 -0.01	24.97	24.04	24.51	3,942,273
23 Nov 10	24.76000 -0.94	25.86	23.90	25.50	3,383,122
22 Nov 10	25.70000 +0.06	25.91	25.34	25.55	3,268,915
19 Nov 10	25.64000 +0.36	25.67	25.01	25.41	2,397,072
18 Nov 10	25.28000 -0.21	25.92	24.36	25.51	2,699,275
17 Nov 10	25.49000 -0.85	26.50	25.32	26.18	3,676,767
16 Nov 10	26.34000 -1.40	28.20	26.00	27.65	3,573,890
15 Nov 10	27.74000 -0.34	28.08	25.50	28.08	4,629,504
12 Nov 10	28.08000 -0.79	29.79	27.90	28.98	7,395,617
11 Nov 10	28.87000 -0.11	29.97	28.63	28.76	7,783,316
10 Nov 10	28.98000 +0.99	29.18	27.70	28.01	5,341,791
09 Nov 10	27.99000 -0.99	29.50	27.95	29.10	6,253,753
08 Nov 10	28.98000 +0.77	29.00	27.88	28.10	4,255,880
05 Nov 10	28.21000 +0.52	28.25	27.57	27.88	5,107,913
04 Nov 10	27.69000 -0.16	28.15	27.30	27.86	3,927,483
03 Nov 10	27.85000 -1.33	29.70	27.85	29.15	4,157,722
02 Nov 10	29.18000 +0.38	29.53	28.31	28.80	6,995,740
01 Nov 10	28.80000 +0.37	28.94	27.73	28.40	5,140,163
29 Oct 10	28.43000 -0.37	29.20	28.40	28.62	4,645,957
28 Oct 10	28.80000 +0.38	29.40	27.86	28.02	6,862,541
27 Oct 10	28.42000 +0.68	29.33	27.52	27.99	9,412,757
26 Oct 10	27.74000 +0.28	27.82	26.55	27.14	7,192,991
25 Oct 10	27.46000 +0.56	27.55	26.53	26.91	6,010,706
22 Oct 10	26.90000 +0.39	27.10	26.31	26.77	4,112,987
21 Oct 10	26.51000 -0.20	27.31	26.10	26.50	5,587,772
20 Oct 10	26.71000 +0.55	26.78	25.26	25.50	6,549,533
19 Oct 10	26.16000 +0.41	26.19	25.28	25.45	2,205,894
18 Oct 10	25.75000 -0.19	26.81	24.83	25.85	4,811,943
15 Oct 10	25.94000 -0.25	26.28	25.50	25.81	3,754,409
14 Oct 10	26.19000 -0.78	27.70	26.12	27.09	4,038,891
13 Oct 10	26.97000 -0.71	27.60	26.71	27.35	3,642,077
12 Oct 10	27.68000 +0.39	27.86	26.84	27.40	6,499,333
11 Oct 10	27.29000 +1.20	27.60	26.09	26.18	8,436,518
08 Oct 10	26.09000 +0.82	26.21	25.23	25.41	3,893,667
30 Sep 10	25.27000 -0.30	25.46	24.96	25.45	3,215,465
29 Sep 10	25.57000 -0.50	26.19	25.26	25.95	3,695,957
28 Sep 10	26.07000 +0.17	26.36	25.50	25.90	4,292,007
27 Sep 10	25.90000 +1.04	26.03	24.31	24.86	5,740,532
21 Sep 10	24.86000 +0.96	25.43	24.32	24.32	4,547,972
20 Sep 10	23.90000 -0.87	24.85	23.85	24.55	2,727,790
17 Sep 10	24.77000 -0.22	25.43	24.61	25.20	2,590,385
16 Sep 10	24.99000 -0.53	26.15	24.78	26.11	4,646,502
15 Sep 10	25.52000 -0.50	26.00	25.00	25.98	5,959,219
14 Sep 10	26.02000 -0.84	26.75	25.85	26.75	6,073,006
13 Sep 10	26.86000 -0.05	27.48	26.15	27.47	12,344,282
10 Sep 10	26.91000 +2.45	26.91	23.90	23.98	14,036,047
09 Sep 10	24.46000 +0.98	25.45	24.40	24.50	10,933,332
08 Sep 10	23.48000 +0.03	23.58	23.07	23.21	2,459,812
07 Sep 10	23.45000 -0.18	23.80	23.17	23.65	2,908,540
06 Sep 10	23.63000 +0.73	23.65	22.90	22.90	4,969,896
03 Sep 10	22.90000 -0.40	23.34	22.65	23.31	3,096,602
02 Sep 10	23.30000 +0.42	23.48	22.80	23.11	4,335,281
01 Sep 10	22.88000 -0.43	23.65	22.46	23.31	3,841,501
31 Aug 10	23.31000 -0.07	23.47	22.91	23.34	3,618,262
30 Aug 10	23.38000 +0.76	23.56	22.71	22.71	4,276,363
27 Aug 10	22.62000 +0.44	22.72	21.88	22.09	2,513,548
26 Aug 10	22.18000 +0.35	22.45	21.87	21.90	1,772,268
25 Aug 10	21.83000 -0.86	22.55	21.82	22.47	2,756,733
24 Aug 10	22.69000 +0.03	23.00	22.01	23.00	2,887,522
23 Aug 10	22.66000 -0.04	23.06	22.51	22.53	1,933,312
20 Aug 10	22.70000 -0.88	23.58	22.50	23.40	3,151,495
19 Aug 10	23.58000 -0.27	24.00	23.16	23.46	3,384,058
18 Aug 10	23.85000 +0.04	23.99	23.15	23.75	3,537,355
17 Aug 10	23.81000 -0.02	24.10	23.37	23.83	3,571,830
16 Aug 10	23.83000 +1.37	24.01	22.21	22.48	5,440,281
13 Aug 10	22.46000 +0.60	22.69	21.82	21.82	3,209,326
12 Aug 10	21.86000 -1.19	22.97	21.70	22.60	4,717,600
11 Aug 10	23.05000 +0.15	23.29	22.50	22.80	3,690,981
10 Aug 10	22.90000 -1.26	24.44	22.88	24.13	5,506,158
09 Aug 10	24.16000 +0.91	25.05	23.00	23.20	7,190,944
06 Aug 10	23.25000 +1.51	23.42	21.51	21.59	7,487,270
05 Aug 10	21.74000 +0.66	22.07	21.25	21.38	5,850,652
04 Aug 10	21.08000 -0.11	21.23	20.57	21.05	5,240,393
03 Aug 10	21.19000 -0.64	21.72	21.18	21.63	4,734,570
02 Aug 10	21.83000 +1.57	22.29	20.27	20.27	9,433,974
30 Jul 10	20.26000 -0.23	20.59	19.96	20.59	2,847,612
29 Jul 10	20.49000 +0.15	20.60	20.11	20.38	4,693,734
28 Jul 10	20.34000 +0.90	20.39	19.36	19.42	4,508,819
27 Jul 10	19.44000 -0.32	19.65	19.31	19.56	2,366,525
26 Jul 10	19.76000 -0.08	19.93	19.28	19.86	3,867,720
23 Jul 10	19.84000 +0.16	19.98	19.44	19.73	3,575,161
22 Jul 10	19.68000 -0.04	19.78	19.33	19.40	4,627,096
21 Jul 10	19.72000 +1.16	19.89	18.30	18.60	7,371,668
20 Jul 10	18.56000 +1.34	18.88	17.22	17.22	5,302,981
19 Jul 10	17.22000 +0.64	17.31	16.30	16.39	2,934,783
16 Jul 10	16.58000 -0.04	16.61	16.13	16.60	1,886,459
15 Jul 10	16.62000 -0.59	17.15	16.60	17.15	1,840,249
14 Jul 10	17.21000 -0.07	17.52	17.08	17.28	1,763,771
13 Jul 10	17.28000 -0.69	17.75	17.13	17.75	2,013,825
12 Jul 10	17.97000 +0.31	17.99	17.60	17.74	2,404,460
09 Jul 10	17.66000 +0.37	17.96	17.22	17.22	2,138,371
08 Jul 10	17.29000 -0.39	17.94	17.28	17.79	1,550,335
07 Jul 10	17.68000 +0.57	17.75	17.00	17.13	1,868,700
06 Jul 10	17.11000 +0.38	17.12	16.70	16.75	1,171,604
05 Jul 10	16.73000 -0.08	16.87	16.33	16.66	903,527
02 Jul 10	16.81000 -0.63	17.44	16.06	17.42	1,518,864
01 Jul 10	17.44000 -0.29	17.72	17.31	17.50	1,173,266
30 Jun 10	17.73000 -1.46	19.10	17.27	19.10	3,137,086
29 Jun 10	19.19000 -1.00	20.38	19.10	20.19	1,313,536
28 Jun 10	20.19000 -0.15	20.45	20.14	20.35	520,135
25 Jun 10	20.34000 -0.41	20.72	20.25	20.60	740,736
24 Jun 10	20.75000 -0.07	20.90	20.52	20.62	734,820
23 Jun 10	20.82000 -0.51	21.12	20.57	21.10	947,120
22 Jun 10	21.33000 +0.01	21.40	21.20	21.30	547,199
21 Jun 10	21.32000 +0.27	21.45	20.58	20.58	860,413
18 Jun 10	21.05000 -0.68	21.70	20.40	21.66	1,191,276
17 Jun 10	21.73000 +0.04	21.95	21.60	21.95	761,191
11 Jun 10	21.69000 -0.28	22.28	21.55	22.08	1,640,202
10 Jun 10	21.97000 -0.32	22.48	21.90	22.11	2,241,219
09 Jun 10	22.29000 +0.12	22.45	21.66	22.30	1,968,376
08 Jun 10	22.17000 -0.06	22.48	21.86	22.13	2,240,717
07 Jun 10	22.23000 +1.38	22.39	20.10	20.48	2,816,307
04 Jun 10	20.85000 -0.02	20.88	20.29	20.40	904,565
03 Jun 10	20.87000 -0.13	21.38	20.70	21.24	1,227,404
02 Jun 10	21.00000 +0.00	21.12	20.55	20.80	912,803
01 Jun 10	21.00000 -0.79	21.53	20.52	21.53	1,475,082
31 May 10	21.79000 -0.97	22.76	21.78	22.75	998,454
28 May 10	22.76000 +0.27	23.04	22.53	22.80	1,195,849
27 May 10	22.49000 +0.22	22.57	22.00	22.10	937,549
26 May 10	22.27000 -0.22	22.80	22.02	22.40	797,714
25 May 10	22.49000 +0.03	23.10	22.07	22.28	1,575,379
24 May 10	22.46000 +0.91	22.57	21.70	21.71	2,127,135
21 May 10	21.55000 -0.16	21.74	20.55	20.91	1,404,048
20 May 10	21.71000 -7.14	22.10	20.20	20.36	834,781
19 May 10	28.85000 -0.34	29.48	28.68	29.00	928,573
18 May 10	29.19000 +0.28	29.36	28.06	28.90	1,354,746
17 May 10	28.91000 -1.92	30.87	28.83	30.87	1,314,805
14 May 10	30.83000 -0.42	31.20	30.55	31.10	787,374
13 May 10	31.25000 +0.69	31.25	30.30	30.50	1,274,584
12 May 10	30.56000 -0.51	30.90	29.80	30.90	1,670,409
11 May 10	31.07000 -1.09	33.28	31.03	32.55	881,994
10 May 10	32.16000 -0.97	33.15	31.50	33.11	1,222,917
06 May 10	33.13000 -0.57	34.85	33.00	34.19	1,314,765
05 May 10	33.70000 +0.82	33.82	32.52	32.52	870,727
04 May 10	32.88000 -0.19	33.18	32.10	32.30	721,670
30 Apr 10	33.07000 -0.76	34.00	32.38	34.00	1,178,108
29 Apr 10	33.83000 -0.35	34.90	33.70	34.32	1,106,036
28 Apr 10	34.18000 -0.92	34.65	33.78	34.65	1,208,452
27 Apr 10	35.10000 -1.53	36.54	33.90	36.54	2,376,130
26 Apr 10	36.63000 -0.66	37.25	36.54	36.96	1,655,967
23 Apr 10	37.29000 +0.29	37.80	36.82	37.20	3,166,828
22 Apr 10	37.00000 +0.86	37.10	35.88	36.09	3,666,326
21 Apr 10	36.14000 +1.11	36.15	34.93	34.93	2,493,215
20 Apr 10	35.03000 -0.79	36.29	34.76	35.86	2,323,966
19 Apr 10	35.82000 -1.42	37.56	35.73	37.20	2,562,493
16 Apr 10	37.24000 +0.19	37.57	37.01	37.10	1,996,920
15 Apr 10	37.05000 -0.76	38.15	36.80	37.89	3,541,107
14 Apr 10	37.81000 -0.07	38.17	37.11	37.69	3,679,797
13 Apr 10	37.88000 -2.75	40.00	36.78	40.00	7,794,113
12 Apr 10	40.63000 -2.38	43.93	40.58	43.29	4,401,298
09 Apr 10	43.01000 +1.03	43.20	41.87	41.91	2,436,191
08 Apr 10	41.98000 -1.20	42.58	41.80	42.40	2,582,430
07 Apr 10	43.18000 -0.75	43.89	42.64	43.89	2,129,979
06 Apr 10	43.93000 -0.12	45.00	43.30	44.50	2,551,018
02 Apr 10	44.05000 +1.21	44.12	42.53	42.78	2,802,286
01 Apr 10	42.84000 +0.00	43.10	42.21	42.98	2,406,565
31 Mar 10	42.84000 +0.00	43.42	42.02	42.82	2,715,899
30 Mar 10	42.84000 +0.27	43.20	42.21	43.20	1,714,442
29 Mar 10	42.57000 +0.18	43.35	42.01	42.50	2,321,748
26 Mar 10	42.39000 +1.00	42.95	41.30	41.46	2,655,578
25 Mar 10	41.39000 +1.12	41.60	40.11	40.20	2,855,215
24 Mar 10	40.27000 -0.63	41.18	39.83	41.10	2,450,505
23 Mar 10	40.90000 -0.42	42.18	40.70	41.60	1,225,928
22 Mar 10	41.32000 +0.03	41.57	41.05	41.57	713,154
19 Mar 10	41.29000 +0.10	41.49	40.58	41.44	858,721
18 Mar 10	41.19000 +0.19	41.99	41.03	41.05	1,300,289
17 Mar 10	41.00000 +0.85	41.05	39.90	39.90	1,228,732
16 Mar 10	40.15000 -0.12	40.46	39.57	40.46	501,643
15 Mar 10	40.27000 +0.26	40.60	39.31	39.60	1,527,935
12 Mar 10	40.01000 -0.43	40.50	39.50	40.40	1,580,800
11 Mar 10	40.44000 +1.15	40.59	38.81	39.29	1,567,235
10 Mar 10	39.29000 -0.68	40.17	39.08	40.00	991,531
09 Mar 10	39.97000 -0.33	40.30	39.74	40.30	1,157,942
08 Mar 10	40.30000 +0.24	40.60	39.70	40.16	900,913
05 Mar 10	40.06000 -0.17	40.47	39.80	40.30	1,246,831
04 Mar 10	40.23000 -2.44	42.97	40.10	42.80	1,436,460
03 Mar 10	42.67000 +0.24	42.88	41.86	42.20	1,367,391
02 Mar 10	42.43000 -0.59	43.18	42.10	43.00	1,006,325
01 Mar 10	43.02000 -0.13	43.28	42.56	42.96	950,819
26 Feb 10	43.15000 +0.52	43.46	42.32	42.62	1,483,771
25 Feb 10	42.63000 +0.34	43.25	42.30	42.30	1,350,023
24 Feb 10	42.29000 +2.00	42.52	39.75	39.75	1,545,863
23 Feb 10	40.29000 -0.21	40.48	38.82	40.17	875,316
22 Feb 10	40.50000 -0.70	41.45	40.17	41.45	824,401
12 Feb 10	41.20000 +0.50	41.60	40.86	40.86	908,737
11 Feb 10	40.70000 +0.87	40.97	39.91	39.91	1,028,442
10 Feb 10	39.83000 +0.19	39.99	39.35	39.90	698,450
09 Feb 10	39.64000 +0.83	39.80	38.69	38.91	1,037,841
08 Feb 10	38.81000 +0.30	38.84	38.22	38.22	622,045
05 Feb 10	38.51000 -0.48	38.78	37.69	38.11	1,368,175
04 Feb 10	38.99000 -0.61	39.50	38.80	39.50	1,749,896
03 Feb 10	39.60000 +0.92	39.83	37.92	38.57	1,456,420
02 Feb 10	38.68000 -1.72	41.10	38.59	40.68	2,435,120
01 Feb 10	40.40000 -1.56	42.15	39.81	41.71	1,787,195
29 Jan 10	41.96000 -0.12	42.95	41.58	41.95	1,380,091
28 Jan 10	42.08000 +0.80	42.88	41.00	41.27	1,537,789
27 Jan 10	41.28000 -0.08	42.10	40.76	41.34	1,200,237
26 Jan 10	41.36000 -1.48	43.30	40.71	43.00	1,683,662
25 Jan 10	42.84000 -0.79	43.80	42.71	42.99	860,607
22 Jan 10	43.63000 -1.59	44.84	42.64	44.20	2,220,562
21 Jan 10	45.22000 -0.03	45.80	44.14	45.43	1,397,030
20 Jan 10	45.25000 -2.22	47.99	44.00	47.48	2,601,006
19 Jan 10	47.47000 +0.49	48.60	46.34	46.80	1,864,148
18 Jan 10	46.98000 +1.80	48.63	45.02	45.05	2,863,370
15 Jan 10	45.18000 -0.57	46.20	45.02	45.55	2,054,844
14 Jan 10	45.75000 +3.17	46.68	42.50	43.10	3,660,593
13 Jan 10	42.58000 +0.23	43.20	41.00	41.25	2,545,026
12 Jan 10	42.35000 +0.91	42.99	40.60	41.51	2,955,134
11 Jan 10	41.44000 +2.40	42.00	39.41	39.59	2,896,310
08 Jan 10	39.04000 +0.15	39.09	38.33	38.92	1,048,713
07 Jan 10	38.89000 -1.31	40.44	38.68	40.21	1,802,203
06 Jan 10	40.20000 -0.40	40.87	40.01	40.60	1,457,938
05 Jan 10	40.60000 +0.89	40.80	39.44	39.74	1,671,664
04 Jan 10	39.71000 +0.52	40.35	39.28	39.44	1,988,084
31 Dec 09	39.19000 +0.18	39.87	38.78	39.03	1,854,298
30 Dec 09	39.01000 +0.27	39.25	38.40	38.80	1,938,275
29 Dec 09	38.74000 +0.15	39.11	38.10	38.50	1,642,868
28 Dec 09	38.59000 +0.00	39.10	38.30	38.41	1,452,827